Kroton Educacional SA ADR Sponsored (COGNY) Exchange: OTCQX
Data as of May 2, 2025
$0.35 ($0.00) -0.78%
Kroton Educacional SA ADR Sponsored - Daily Information
Click for more stock information on Kroton Educacional SA ADR Sponsored.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.37 |
| Previous Close | $0.35 |
| High | $0.39 |
| Low | $0.34 |
| Adjusted Open | $0.37 |
| Previous Adjusted Close | $0.35 |
| Adjusted High | $0.39 |
| Adjusted Low | $0.34 |
About Kroton Educacional SA ADR Sponsored (COGNY)
Kroton Educacional SA
Invest in Kroton Educacional SA ADR Sponsored (COGNY)
Historical Stock Data for Kroton Educacional SA ADR Sponsored (COGNY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $0.37 | $0.39 | $0.34 | $0.35 | $0.35 | 12,376 |
| 2025-05-01 | $0.36 | $0.40 | $0.36 | $0.36 | $0.36 | 1,670 |
| 2025-04-30 | $0.35 | $0.36 | $0.34 | $0.34 | $0.34 | 1,522 |
| 2025-04-29 | $0.40 | $0.40 | $0.35 | $0.38 | $0.38 | 5,144 |
| 2025-04-28 | $0.36 | $0.41 | $0.36 | $0.38 | $0.38 | 13,865 |
| 2025-04-25 | $0.36 | $0.41 | $0.33 | $0.35 | $0.35 | 10,976 |
| 2025-04-24 | $0.38 | $0.38 | $0.32 | $0.32 | $0.32 | 1,778 |
| 2025-04-23 | $0.40 | $0.41 | $0.36 | $0.36 | $0.36 | 34,586 |
| 2025-04-22 | $0.36 | $0.40 | $0.34 | $0.38 | $0.38 | 9,176 |
| 2025-04-21 | $0.38 | $0.38 | $0.32 | $0.35 | $0.35 | 6,473 |
| 2025-04-17 | $0.34 | $0.37 | $0.33 | $0.36 | $0.36 | 6,512 |
| 2025-04-16 | $0.34 | $0.36 | $0.32 | $0.32 | $0.32 | 10,438 |
| 2025-04-15 | $0.34 | $0.34 | $0.33 | $0.34 | $0.34 | 1,825 |
| 2025-04-14 | $0.33 | $0.34 | $0.33 | $0.34 | $0.34 | 109,432 |
| 2025-04-11 | $0.30 | $0.32 | $0.30 | $0.32 | $0.32 | 883 |
| 2025-04-10 | $0.32 | $0.33 | $0.32 | $0.33 | $0.33 | 2,950 |
| 2025-04-09 | $0.28 | $0.34 | $0.28 | $0.32 | $0.32 | 26,161 |
| 2025-04-08 | $0.32 | $0.35 | $0.27 | $0.27 | $0.27 | 69,494 |
| 2025-04-07 | $0.34 | $0.35 | $0.29 | $0.29 | $0.29 | 89,363 |
| 2025-04-04 | $0.36 | $0.36 | $0.30 | $0.32 | $0.32 | 33,019 |
| 2025-04-03 | $0.30 | $0.34 | $0.30 | $0.34 | $0.34 | 13,224 |
| 2025-04-02 | $0.33 | $0.33 | $0.30 | $0.30 | $0.30 | 23,655 |
| 2025-04-01 | $0.31 | $0.33 | $0.31 | $0.32 | $0.32 | 29,044 |
| 2025-03-31 | $0.32 | $0.32 | $0.29 | $0.31 | $0.31 | 23,555 |
| 2025-03-28 | $0.32 | $0.32 | $0.31 | $0.31 | $0.31 | 64,783 |
| 2025-03-27 | $0.29 | $0.32 | $0.29 | $0.30 | $0.30 | 22,719 |
| 2025-03-26 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 5,871 |
| 2025-03-25 | $0.32 | $0.32 | $0.28 | $0.29 | $0.29 | 140,977 |
| 2025-03-24 | $0.25 | $0.32 | $0.25 | $0.31 | $0.31 | 13,528 |
| 2025-03-21 | $0.27 | $0.34 | $0.27 | $0.31 | $0.31 | 19,320 |
| 2025-03-20 | $0.30 | $0.33 | $0.30 | $0.31 | $0.31 | 15,136 |
| 2025-03-19 | $0.28 | $0.30 | $0.27 | $0.30 | $0.30 | 42,409 |
| 2025-03-18 | $0.27 | $0.31 | $0.26 | $0.30 | $0.30 | 39,435 |
| 2025-03-17 | $0.27 | $0.30 | $0.27 | $0.28 | $0.28 | 54,175 |
| 2025-03-14 | $0.31 | $0.33 | $0.29 | $0.29 | $0.29 | 73,257 |
| 2025-03-13 | $0.31 | $0.31 | $0.29 | $0.29 | $0.29 | 20,016 |
| 2025-03-12 | $0.30 | $0.31 | $0.29 | $0.29 | $0.29 | 10,259 |
| 2025-03-11 | $0.25 | $0.33 | $0.25 | $0.30 | $0.30 | 30,419 |
| 2025-03-10 | $0.31 | $0.35 | $0.29 | $0.29 | $0.29 | 98,518 |
| 2025-03-07 | $0.31 | $0.35 | $0.29 | $0.29 | $0.29 | 58,017 |
| 2025-03-06 | $0.28 | $0.39 | $0.28 | $0.30 | $0.30 | 222,382 |
| 2025-03-05 | $0.39 | $0.39 | $0.27 | $0.27 | $0.27 | 852,470 |
| 2025-03-04 | $0.36 | $1.09 | $0.24 | $0.37 | $0.37 | 2,108,365 |
| 2025-03-03 | $0.29 | $0.34 | $0.27 | $0.34 | $0.34 | 8,952 |
| 2025-02-28 | $0.26 | $0.34 | $0.26 | $0.30 | $0.30 | 23,386 |
| 2025-02-27 | $0.37 | $0.41 | $0.26 | $0.33 | $0.33 | 37,767 |
| 2025-02-26 | $0.29 | $0.41 | $0.29 | $0.35 | $0.35 | 59,033 |
| 2025-02-25 | $0.25 | $0.28 | $0.25 | $0.28 | $0.28 | 1,963 |
| 2025-02-24 | $0.28 | $0.31 | $0.24 | $0.24 | $0.24 | 14,317 |
| 2025-02-21 | $0.25 | $0.27 | $0.24 | $0.27 | $0.27 | 10,166 |
| 2025-02-20 | $0.30 | $0.30 | $0.24 | $0.28 | $0.28 | 9,025 |
| 2025-02-19 | $0.29 | $0.30 | $0.25 | $0.28 | $0.28 | 138,488 |
| 2025-02-18 | $0.27 | $0.30 | $0.24 | $0.28 | $0.28 | 8,770 |
| 2025-02-14 | $0.24 | $0.30 | $0.22 | $0.30 | $0.30 | 9,084 |
| 2025-02-13 | $0.32 | $0.34 | $0.28 | $0.31 | $0.31 | 37,399 |
| 2025-02-12 | $0.34 | $0.40 | $0.29 | $0.30 | $0.30 | 64,342 |
| 2025-02-11 | $0.32 | $0.41 | $0.26 | $0.32 | $0.32 | 162,442 |
| 2025-02-10 | $0.27 | $0.32 | $0.27 | $0.31 | $0.31 | 3,582 |
| 2025-02-07 | $0.31 | $0.31 | $0.26 | $0.26 | $0.26 | 2,028 |
| 2025-02-06 | $0.29 | $0.32 | $0.28 | $0.29 | $0.29 | 4,874 |
| 2025-02-05 | $0.32 | $0.35 | $0.27 | $0.27 | $0.27 | 135,056 |
| 2025-02-04 | $0.34 | $0.41 | $0.23 | $0.30 | $0.30 | 32,189 |
| 2025-02-03 | $0.29 | $0.43 | $0.27 | $0.32 | $0.32 | 299,123 |
| 2025-01-31 | $0.21 | $0.28 | $0.20 | $0.28 | $0.28 | 11,113 |
| 2025-01-30 | $0.32 | $0.37 | $0.18 | $0.28 | $0.28 | 115,872 |
| 2025-01-29 | $0.27 | $0.30 | $0.27 | $0.30 | $0.30 | 11,310 |
| 2025-01-28 | $0.26 | $0.26 | $0.24 | $0.26 | $0.26 | 2,348 |
| 2025-01-27 | $0.27 | $0.27 | $0.19 | $0.27 | $0.27 | 4,723 |
| 2025-01-24 | $0.23 | $0.27 | $0.23 | $0.26 | $0.26 | 5,744 |
| 2025-01-23 | $0.22 | $0.23 | $0.22 | $0.22 | $0.22 | 3,053 |
| 2025-01-22 | $0.24 | $0.26 | $0.21 | $0.21 | $0.21 | 16,472 |
| 2025-01-21 | $0.23 | $0.25 | $0.23 | $0.23 | $0.23 | 12,262 |
| 2025-01-17 | $0.22 | $0.24 | $0.22 | $0.22 | $0.22 | 6,951 |
| 2025-01-16 | $0.19 | $0.22 | $0.19 | $0.21 | $0.21 | 978 |
| 2025-01-15 | $0.21 | $0.25 | $0.19 | $0.21 | $0.21 | 20,958 |
| 2025-01-14 | $0.20 | $0.22 | $0.19 | $0.20 | $0.20 | 9,436 |
| 2025-01-13 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 3,794 |
| 2025-01-10 | $0.21 | $0.22 | $0.21 | $0.21 | $0.21 | 2,832 |
| 2025-01-08 | $0.24 | $0.24 | $0.20 | $0.20 | $0.20 | 26,245 |
| 2025-01-07 | $0.25 | $0.26 | $0.23 | $0.23 | $0.23 | 65,543 |
| 2025-01-06 | $0.22 | $0.25 | $0.22 | $0.25 | $0.25 | 3,054 |
| 2025-01-03 | $0.21 | $0.23 | $0.21 | $0.21 | $0.21 | 2,601 |
| 2025-01-02 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 392 |
| 2024-12-31 | $0.20 | $0.22 | $0.18 | $0.19 | $0.19 | 3,468 |
| 2024-12-30 | $0.20 | $0.21 | $0.19 | $0.19 | $0.19 | 5,342 |
| 2024-12-27 | $0.20 | $0.20 | $0.18 | $0.20 | $0.20 | 10,720 |
| 2024-12-26 | $0.20 | $0.20 | $0.19 | $0.20 | $0.20 | 1,830 |
| 2024-12-24 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 115 |
| 2024-12-23 | $0.20 | $0.20 | $0.18 | $0.18 | $0.18 | 2,512 |
| 2024-12-20 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 7,028 |
| 2024-12-19 | $0.19 | $0.20 | $0.18 | $0.18 | $0.18 | 13,852 |
| 2024-12-18 | $0.22 | $0.22 | $0.18 | $0.18 | $0.18 | 43,428 |
| 2024-12-17 | $0.21 | $0.21 | $0.20 | $0.21 | $0.21 | 33,109 |
| 2024-12-16 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 28,589 |
| 2024-12-13 | $0.22 | $0.22 | $0.20 | $0.20 | $0.20 | 4,429 |
| 2024-12-12 | $0.21 | $0.24 | $0.21 | $0.22 | $0.22 | 17,796 |
| 2024-12-11 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 1,534 |
| 2024-12-10 | $0.22 | $0.22 | $0.20 | $0.20 | $0.20 | 9,388 |
| 2024-12-09 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 2,368 |
| 2024-12-06 | $0.24 | $0.24 | $0.21 | $0.21 | $0.21 | 37,115 |
| 2024-12-05 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 38 |
| 2024-12-04 | $0.23 | $0.24 | $0.22 | $0.22 | $0.22 | 21,608 |
| 2024-12-03 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 1,254 |
| 2024-12-02 | $0.24 | $0.24 | $0.22 | $0.22 | $0.22 | 2,872 |
| 2024-11-29 | $0.25 | $0.25 | $0.23 | $0.24 | $0.24 | 67,833 |
| 2024-11-27 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 1,556 |
| 2024-11-26 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 3,027 |
| 2024-11-25 | $0.27 | $0.27 | $0.25 | $0.27 | $0.27 | 1,699 |
| 2024-11-22 | $0.26 | $0.26 | $0.25 | $0.26 | $0.26 | 853 |
| 2024-11-21 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 3,065 |
| 2024-11-20 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 242 |
| 2024-11-19 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 1,258 |
| 2024-11-18 | $0.27 | $0.27 | $0.25 | $0.25 | $0.25 | 1,497 |
| 2024-11-15 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 781 |
| 2024-11-14 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 633 |
| 2024-11-13 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 1,699 |
| 2024-11-12 | $0.26 | $0.28 | $0.26 | $0.27 | $0.27 | 4,780 |
| 2024-11-11 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 1,116 |
| 2024-11-08 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 1,122 |
| 2024-11-07 | $0.30 | $0.30 | $0.28 | $0.28 | $0.28 | 22,136 |
| 2024-11-06 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 929 |
| 2024-11-05 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 6,227 |
| 2024-11-04 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 13 |
| 2024-11-01 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 1,708 |
| 2024-10-31 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 488 |
| 2024-10-30 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 121 |
| 2024-10-29 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 940 |
| 2024-10-28 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 421 |
| 2024-10-25 | $0.29 | $0.29 | $0.26 | $0.26 | $0.26 | 12,692 |
| 2024-10-24 | $0.26 | $0.28 | $0.26 | $0.28 | $0.28 | 3,990 |
| 2024-10-23 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 74 |
| 2024-10-22 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 2,583 |
| 2024-10-21 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 831 |
| 2024-10-18 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 119 |
| 2024-10-17 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 641 |
| 2024-10-16 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 19 |
| 2024-10-15 | $0.27 | $0.27 | $0.25 | $0.25 | $0.25 | 13,529 |
| 2024-10-14 | $0.26 | $0.27 | $0.26 | $0.26 | $0.26 | 1,298 |
| 2024-10-11 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 1,466 |
| 2024-10-10 | $0.25 | $0.27 | $0.25 | $0.27 | $0.27 | 1,405 |
| 2024-10-09 | $0.28 | $0.28 | $0.26 | $0.27 | $0.27 | 6,123 |
| 2024-10-08 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 483 |
| 2024-10-07 | $0.26 | $0.26 | $0.24 | $0.24 | $0.24 | 7,672 |
| 2024-10-04 | $0.26 | $0.26 | $0.24 | $0.24 | $0.24 | 2,306 |
| 2024-10-03 | $0.25 | $0.25 | $0.24 | $0.25 | $0.25 | 1,141 |
| 2024-10-02 | $0.27 | $0.27 | $0.24 | $0.24 | $0.24 | 11,820 |
| 2024-10-01 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 2,408 |
| 2024-09-30 | $0.26 | $0.26 | $0.25 | $0.26 | $0.26 | 5,345 |
| 2024-09-27 | $0.28 | $0.28 | $0.25 | $0.25 | $0.25 | 26,683 |
| 2024-09-26 | $0.27 | $0.28 | $0.26 | $0.28 | $0.28 | 2,444 |
| 2024-09-25 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 4,106 |
| 2024-09-24 | $0.27 | $0.27 | $0.25 | $0.25 | $0.25 | 5,198 |
| 2024-09-23 | $0.26 | $0.27 | $0.26 | $0.26 | $0.26 | 30,347 |
| 2024-09-20 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 1,528 |
| 2024-09-19 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 812 |
| 2024-09-18 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 3,729 |
| 2024-09-17 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 803 |
| 2024-09-16 | $0.29 | $0.30 | $0.28 | $0.28 | $0.28 | 2,129 |
| 2024-09-13 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 104 |
| 2024-09-12 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 765 |
| 2024-09-11 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 291 |
| 2024-09-10 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 120 |
| 2024-09-09 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 3,684 |
| 2024-09-06 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 401 |
| 2024-09-05 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 707 |
| 2024-09-04 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 139 |
| 2024-09-03 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 21,430 |
| 2024-08-30 | $0.28 | $0.29 | $0.28 | $0.29 | $0.29 | 2,326 |
| 2024-08-29 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 2,760 |
| 2024-08-28 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 805 |
| 2024-08-27 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 253 |
| 2024-08-26 | $0.27 | $0.31 | $0.27 | $0.28 | $0.28 | 55,167 |
| 2024-08-23 | $0.27 | $0.28 | $0.27 | $0.27 | $0.27 | 30,013 |
| 2024-08-22 | $0.28 | $0.29 | $0.28 | $0.29 | $0.29 | 2,466 |
| 2024-08-21 | $0.30 | $0.31 | $0.28 | $0.29 | $0.29 | 8,222 |
| 2024-08-20 | $0.32 | $0.32 | $0.28 | $0.29 | $0.29 | 17,966 |
| 2024-08-19 | $0.28 | $0.33 | $0.28 | $0.33 | $0.33 | 40,917 |
| 2024-08-16 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 4,783 |
| 2024-08-15 | $0.28 | $0.28 | $0.27 | $0.28 | $0.28 | 1,858 |
| 2024-08-14 | $0.28 | $0.29 | $0.27 | $0.27 | $0.27 | 5,693 |
| 2024-08-13 | $0.30 | $0.30 | $0.28 | $0.28 | $0.28 | 5,062 |
| 2024-08-12 | $0.29 | $0.30 | $0.29 | $0.30 | $0.30 | 40,336 |
| 2024-08-09 | $0.30 | $0.31 | $0.29 | $0.31 | $0.31 | 3,820 |
| 2024-08-08 | $0.36 | $0.42 | $0.31 | $0.31 | $0.31 | 11,868 |
| 2024-08-07 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 417 |
| 2024-08-06 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 3,404 |
| 2024-08-05 | $0.28 | $0.29 | $0.28 | $0.28 | $0.28 | 33,517 |
| 2024-08-02 | $0.28 | $0.30 | $0.27 | $0.30 | $0.30 | 82,756 |
| 2024-08-01 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 69,553 |
| 2024-07-31 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 8,426 |
| 2024-07-30 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 11,204 |
| 2024-07-29 | $0.33 | $0.58 | $0.29 | $0.31 | $0.31 | 17,950 |
| 2024-07-26 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 26,427 |
| 2024-07-25 | $0.36 | $0.51 | $0.29 | $0.29 | $0.29 | 37,616 |
| 2024-07-24 | $0.32 | $0.32 | $0.31 | $0.32 | $0.32 | 23,479 |
| 2024-07-23 | $0.36 | $0.36 | $0.32 | $0.33 | $0.33 | 72,732 |
| 2024-07-22 | $0.36 | $0.36 | $0.35 | $0.36 | $0.36 | 43,876 |
| 2024-07-19 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 760 |
| 2024-07-18 | $0.38 | $0.38 | $0.35 | $0.35 | $0.35 | 10,861 |
| 2024-07-17 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 2,207 |
| 2024-07-16 | $0.40 | $0.40 | $0.39 | $0.39 | $0.39 | 1,163 |
| 2024-07-15 | $0.40 | $0.41 | $0.39 | $0.39 | $0.39 | 14,768 |
| 2024-07-12 | $0.39 | $0.41 | $0.39 | $0.41 | $0.41 | 2,415 |
| 2024-07-11 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 188 |
| 2024-07-10 | $0.38 | $0.39 | $0.38 | $0.39 | $0.39 | 28,637 |
| 2024-07-09 | $0.39 | $0.39 | $0.38 | $0.38 | $0.38 | 772 |
| 2024-07-08 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 2,943 |
| 2024-07-05 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 171 |
| 2024-07-03 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 155 |
| 2024-07-02 | $0.34 | $0.35 | $0.34 | $0.35 | $0.35 | 1,109 |
| 2024-07-01 | $0.38 | $0.38 | $0.37 | $0.37 | $0.37 | 5,197 |
| 2024-06-28 | $0.35 | $0.37 | $0.35 | $0.37 | $0.37 | 101,723 |
| 2024-06-27 | $0.36 | $0.36 | $0.35 | $0.35 | $0.35 | 14,621 |
| 2024-06-26 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 1,094 |
| 2024-06-25 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 194 |
| 2024-06-24 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 405 |
| 2024-06-21 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 89 |
| 2024-06-20 | $0.35 | $0.36 | $0.35 | $0.35 | $0.35 | 2,284 |
| 2024-06-18 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 1,214 |
| 2024-06-17 | $0.36 | $0.36 | $0.35 | $0.35 | $0.35 | 7,685 |
| 2024-06-14 | $0.36 | $0.37 | $0.35 | $0.37 | $0.37 | 19,233 |
| 2024-06-13 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 6,007 |
| 2024-06-12 | $0.37 | $0.38 | $0.37 | $0.37 | $0.37 | 8,479 |
| 2024-06-11 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 384 |
| 2024-06-10 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 31,867 |
| 2024-06-07 | $0.41 | $0.41 | $0.40 | $0.40 | $0.40 | 11,676 |
| 2024-06-06 | $0.39 | $0.42 | $0.39 | $0.42 | $0.42 | 8,140 |
| 2024-06-05 | $0.41 | $0.42 | $0.40 | $0.40 | $0.40 | 5,163 |
| 2024-06-04 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 1,014 |
| 2024-06-03 | $0.44 | $0.44 | $0.41 | $0.42 | $0.42 | 27,075 |
| 2024-05-31 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 119 |
| 2024-05-30 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 130 |
| 2024-05-29 | $0.44 | $0.44 | $0.42 | $0.42 | $0.42 | 15,046 |
| 2024-05-28 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 904 |
| 2024-05-24 | $0.45 | $0.49 | $0.45 | $0.49 | $0.49 | 677 |
| 2024-05-23 | $0.54 | $0.56 | $0.44 | $0.46 | $0.46 | 5,743 |
| 2024-05-22 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 338 |
| 2024-05-21 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 427 |
| 2024-05-20 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 299 |
| 2024-05-17 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 2 |
| 2024-05-16 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 230 |
| 2024-05-15 | $0.46 | $0.46 | $0.44 | $0.44 | $0.44 | 1,149 |
| 2024-05-14 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 1,185 |
| 2024-05-13 | $0.44 | $0.52 | $0.44 | $0.52 | $0.52 | 14,059 |
| 2024-05-10 | $0.44 | $0.57 | $0.44 | $0.57 | $0.57 | 413 |
| 2024-05-09 | $0.45 | $0.45 | $0.44 | $0.44 | $0.44 | 8,128 |
| 2024-05-08 | $0.50 | $0.50 | $0.46 | $0.46 | $0.46 | 471 |
| 2024-05-07 | $0.49 | $0.50 | $0.49 | $0.50 | $0.50 | 1,803 |
| 2024-05-06 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 423 |
| 2024-05-03 | $0.50 | $0.54 | $0.50 | $0.50 | $0.50 | 7,783 |
| 2024-05-02 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 907 |
| 2024-05-01 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 611 |
| 2024-04-30 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 224 |
| 2024-04-29 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 1,797 |
| 2024-04-26 | $0.45 | $0.47 | $0.45 | $0.47 | $0.47 | 340 |
| 2024-04-25 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 172 |
| 2024-04-24 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 258 |
| 2024-04-23 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 98 |
| 2024-04-22 | $0.45 | $0.45 | $0.38 | $0.40 | $0.40 | 1,658 |
| 2024-04-19 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 146 |
| 2024-04-18 | $0.45 | $0.45 | $0.44 | $0.44 | $0.44 | 761 |
| 2024-04-17 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 1,931 |
| 2024-04-16 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 7,105 |
| 2024-04-15 | $0.43 | $0.46 | $0.43 | $0.43 | $0.43 | 21,901 |
| 2024-04-12 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 5,249 |
| 2024-04-11 | $0.49 | $0.49 | $0.43 | $0.43 | $0.43 | 605 |
| 2024-04-10 | $0.44 | $0.47 | $0.44 | $0.47 | $0.47 | 417 |
| 2024-04-09 | $0.45 | $0.50 | $0.44 | $0.50 | $0.50 | 1,243 |
| 2024-04-08 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 130 |
| 2024-04-05 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 224 |
| 2024-04-04 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 5,115 |
| 2024-04-03 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 10,278 |
| 2024-04-02 | $0.47 | $0.48 | $0.47 | $0.48 | $0.48 | 10,278 |
| 2024-04-01 | $0.48 | $0.50 | $0.47 | $0.50 | $0.50 | 1,125 |
| 2024-03-28 | $0.48 | $0.48 | $0.47 | $0.47 | $0.47 | 458 |
| 2024-03-27 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 178 |
| 2024-03-26 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 23 |
| 2024-03-25 | $0.47 | $0.49 | $0.47 | $0.49 | $0.49 | 1,150 |
| 2024-03-22 | $0.48 | $0.49 | $0.47 | $0.49 | $0.49 | 1,430 |
| 2024-03-21 | $0.50 | $0.53 | $0.48 | $0.50 | $0.50 | 35,558 |
| 2024-03-20 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 151 |
| 2024-03-19 | $0.55 | $0.57 | $0.49 | $0.56 | $0.56 | 4,157 |
| 2024-03-18 | $0.55 | $0.57 | $0.55 | $0.55 | $0.55 | 2,256 |
| 2024-03-15 | $0.62 | $0.62 | $0.53 | $0.53 | $0.53 | 6,731 |
| 2024-03-14 | $0.62 | $0.62 | $0.59 | $0.60 | $0.60 | 3,993 |
| 2024-03-13 | $0.58 | $0.59 | $0.58 | $0.59 | $0.59 | 1,409 |
| 2024-03-12 | $0.53 | $0.58 | $0.53 | $0.57 | $0.57 | 126,303 |
| 2024-03-11 | $0.50 | $0.57 | $0.50 | $0.57 | $0.57 | 126,303 |
| 2024-03-08 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 533 |
| 2024-03-07 | $0.54 | $0.54 | $0.51 | $0.51 | $0.51 | 1,554 |
| 2024-03-06 | $0.52 | $0.52 | $0.51 | $0.51 | $0.51 | 754 |
| 2024-03-05 | $0.52 | $0.57 | $0.52 | $0.52 | $0.52 | 12,297 |
| 2024-03-04 | $0.50 | $0.51 | $0.48 | $0.49 | $0.49 | 1,961 |
| 2024-03-01 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 117 |
| 2024-02-29 | $0.50 | $0.50 | $0.47 | $0.50 | $0.50 | 497 |
| 2024-02-28 | $0.48 | $0.49 | $0.47 | $0.47 | $0.47 | 1,349 |
| 2024-02-27 | $0.47 | $0.49 | $0.46 | $0.49 | $0.49 | 33,739 |
| 2024-02-26 | $0.45 | $0.46 | $0.45 | $0.46 | $0.46 | 10,730 |
| 2024-02-23 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 85 |
| 2024-02-22 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 12,300 |
| 2024-02-21 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 1,054 |
| 2024-02-20 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 134 |
| 2024-02-16 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 133 |
| 2024-02-15 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 384 |
| 2024-02-14 | $0.53 | $0.53 | $0.45 | $0.48 | $0.48 | 3,686 |
| 2024-02-13 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 184 |
| 2024-02-12 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 94 |
| 2024-02-09 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 77 |
| 2024-02-08 | $0.50 | $0.50 | $0.45 | $0.48 | $0.48 | 3,604 |
| 2024-02-07 | $0.46 | $0.48 | $0.46 | $0.48 | $0.48 | 243 |
| 2024-02-06 | $0.47 | $0.47 | $0.45 | $0.46 | $0.46 | 647 |
| 2024-02-05 | $0.46 | $0.46 | $0.45 | $0.45 | $0.45 | 625 |
| 2024-02-02 | $0.54 | $0.54 | $0.45 | $0.50 | $0.50 | 34,316 |
| 2024-02-01 | $0.52 | $0.55 | $0.52 | $0.54 | $0.54 | 2,026 |
| 2024-01-31 | $0.57 | $0.57 | $0.54 | $0.54 | $0.54 | 19,371 |
| 2024-01-30 | $0.55 | $0.57 | $0.55 | $0.57 | $0.57 | 26,877 |
| 2024-01-29 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 355 |
| 2024-01-26 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 367 |
| 2024-01-25 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 132 |
| 2024-01-24 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 409 |
| 2024-01-23 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 277 |
| 2024-01-22 | $0.62 | $0.62 | $0.58 | $0.59 | $0.59 | 10,922 |
| 2024-01-19 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 200 |
| 2024-01-18 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 489 |
| 2024-01-17 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 164 |
| 2024-01-16 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 485 |
| 2024-01-12 | $0.63 | $0.65 | $0.63 | $0.65 | $0.65 | 1,764 |
| 2024-01-11 | $0.60 | $0.63 | $0.60 | $0.63 | $0.63 | 4,357 |
| 2024-01-10 | $0.61 | $0.62 | $0.61 | $0.62 | $0.62 | 110,264 |
| 2024-01-09 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 93 |
| 2024-01-08 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 3,913 |
| 2024-01-05 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 1,148 |
| 2024-01-04 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 417 |
| 2024-01-03 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 646 |
| 2024-01-02 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 397 |
| 2023-12-29 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 548 |
| 2023-12-28 | $0.68 | $0.68 | $0.65 | $0.68 | $0.68 | 93,356 |
| 2023-12-27 | $0.67 | $0.68 | $0.64 | $0.65 | $0.65 | 2,609 |
| 2023-12-26 | $0.67 | $0.68 | $0.64 | $0.64 | $0.64 | 12,589 |
| 2023-12-22 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 12,589 |
| 2023-12-21 | $0.68 | $0.68 | $0.66 | $0.68 | $0.68 | 2,623 |
| 2023-12-20 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 116 |
| 2023-12-19 | $0.70 | $0.70 | $0.65 | $0.65 | $0.65 | 3,295 |
| 2023-12-18 | $0.63 | $0.66 | $0.63 | $0.66 | $0.66 | 700 |
| 2023-12-15 | $0.65 | $0.65 | $0.62 | $0.62 | $0.62 | 14,648 |
| 2023-12-14 | $0.62 | $0.66 | $0.62 | $0.64 | $0.64 | 49,293 |
| 2023-12-13 | $0.61 | $0.62 | $0.50 | $0.50 | $0.50 | 2,474 |
| 2023-12-12 | $0.58 | $0.59 | $0.58 | $0.58 | $0.58 | 1,025 |
| 2023-12-11 | $0.59 | $0.60 | $0.58 | $0.58 | $0.58 | 34,870 |
| 2023-12-08 | $0.61 | $0.63 | $0.59 | $0.63 | $0.63 | 53,409 |
| 2023-12-07 | $0.61 | $0.64 | $0.55 | $0.58 | $0.58 | 13,563 |
| 2023-12-06 | $0.59 | $0.62 | $0.59 | $0.59 | $0.59 | 2,558 |
| 2023-12-05 | $0.60 | $0.62 | $0.49 | $0.49 | $0.49 | 11,816 |
| 2023-12-04 | $0.58 | $0.60 | $0.47 | $0.47 | $0.47 | 3,800 |
| 2023-12-01 | $0.60 | $0.62 | $0.60 | $0.62 | $0.62 | 3,216 |
| 2023-11-30 | $0.57 | $0.62 | $0.57 | $0.59 | $0.59 | 6,460 |
| 2023-11-29 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 25,531 |
| 2023-11-28 | $0.58 | $0.60 | $0.58 | $0.59 | $0.59 | 40,254 |
| 2023-11-27 | $0.61 | $0.61 | $0.57 | $0.58 | $0.58 | 22,377 |
| 2023-11-24 | $0.54 | $0.58 | $0.54 | $0.58 | $0.58 | 1,011 |
| 2023-11-22 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 282 |
| 2023-11-21 | $0.56 | $0.57 | $0.55 | $0.55 | $0.55 | 10,478 |
| 2023-11-20 | $0.60 | $0.62 | $0.56 | $0.56 | $0.56 | 2,118 |
| 2023-11-17 | $0.57 | $0.59 | $0.57 | $0.59 | $0.59 | 1,530 |
| 2023-11-16 | $0.60 | $0.60 | $0.57 | $0.57 | $0.57 | 9,006 |
| 2023-11-15 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 20 |
| 2023-11-14 | $0.53 | $0.55 | $0.53 | $0.53 | $0.53 | 1,700 |
| 2023-11-13 | $0.55 | $0.55 | $0.49 | $0.49 | $0.49 | 1,878 |
| 2023-11-10 | $0.57 | $0.58 | $0.52 | $0.52 | $0.52 | 165,174 |
| 2023-11-09 | $0.53 | $0.54 | $0.53 | $0.54 | $0.54 | 10,091 |
| 2023-11-08 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 9 |
| 2023-11-07 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 252 |
| 2023-11-06 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 17 |
| 2023-11-03 | $0.46 | $0.50 | $0.46 | $0.47 | $0.47 | 15,018 |
| 2023-11-02 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 192 |
| 2023-11-01 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 1 |
| 2023-10-31 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 148 |
| 2023-10-30 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 2,662 |
| 2023-10-27 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 2 |
| 2023-10-26 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 580 |
| 2023-10-25 | $0.43 | $0.45 | $0.43 | $0.45 | $0.45 | 685 |
| 2023-10-24 | $0.43 | $0.46 | $0.43 | $0.43 | $0.43 | 12,912 |
| 2023-10-23 | $0.42 | $0.46 | $0.42 | $0.46 | $0.46 | 12,514 |
| 2023-10-20 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 353 |
| 2023-10-19 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 539 |
| 2023-10-18 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 1,204 |
| 2023-10-17 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 15 |
| 2023-10-16 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 2,617 |
| 2023-10-13 | $0.49 | $0.49 | $0.46 | $0.46 | $0.46 | 17,537 |
| 2023-10-12 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 220 |
| 2023-10-11 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 680 |
| 2023-10-10 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 671 |
| 2023-10-09 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 191 |
| 2023-10-06 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 147 |
| 2023-10-05 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 228 |
| 2023-10-04 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 238 |
| 2023-10-03 | $0.51 | $0.51 | $0.45 | $0.47 | $0.47 | 1,303 |
| 2023-10-02 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 270 |
| 2023-09-29 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 315 |
| 2023-09-28 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 67 |
| 2023-09-27 | $0.47 | $0.47 | $0.44 | $0.44 | $0.44 | 642 |
| 2023-09-26 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 629 |
| 2023-09-25 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 80 |
| 2023-09-22 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 129 |
| 2023-09-21 | $0.47 | $0.48 | $0.47 | $0.48 | $0.48 | 3,690 |
| 2023-09-20 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 283 |
| 2023-09-19 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 412 |
| 2023-09-18 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 174 |
| 2023-09-15 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 90 |
| 2023-09-14 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 228 |
| 2023-09-13 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 7,704 |
| 2023-09-12 | $0.51 | $0.55 | $0.51 | $0.53 | $0.53 | 43,341 |
| 2023-09-11 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 318 |
| 2023-09-08 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 826 |
| 2023-09-07 | $0.53 | $0.53 | $0.51 | $0.51 | $0.51 | 10,436 |
| 2023-09-06 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 74 |
| 2023-09-05 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 154 |
| 2023-09-01 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 1 |
| 2023-08-31 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 233 |
| 2023-08-30 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 37 |
| 2023-08-29 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 40 |
| 2023-08-28 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 7,194 |
| 2023-08-25 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 1,362 |
| 2023-08-24 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 475 |
| 2023-08-23 | $0.60 | $0.60 | $0.58 | $0.58 | $0.58 | 8,155 |
| 2023-08-22 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 236 |
| 2023-08-21 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 3,114 |
| 2023-08-18 | $0.56 | $0.57 | $0.56 | $0.57 | $0.57 | 4,420 |
| 2023-08-17 | $0.55 | $0.57 | $0.55 | $0.55 | $0.55 | 12,391 |
| 2023-08-16 | $0.56 | $0.57 | $0.56 | $0.57 | $0.57 | 521 |
| 2023-08-15 | $0.54 | $0.57 | $0.53 | $0.56 | $0.56 | 5,793 |
| 2023-08-14 | $0.59 | $0.62 | $0.59 | $0.60 | $0.60 | 1,351 |
| 2023-08-11 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 570 |
| 2023-08-10 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 1,068 |
| 2023-08-09 | $0.61 | $0.65 | $0.59 | $0.59 | $0.59 | 714 |
| 2023-08-08 | $0.59 | $0.67 | $0.59 | $0.63 | $0.63 | 8,464 |
| 2023-08-07 | $0.62 | $0.62 | $0.60 | $0.60 | $0.60 | 1,320 |
| 2023-08-04 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 2,115 |
| 2023-08-03 | $0.64 | $0.67 | $0.64 | $0.64 | $0.64 | 4,576 |
| 2023-08-02 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 6,646 |
| 2023-08-01 | $0.62 | $0.65 | $0.62 | $0.63 | $0.63 | 4,710 |
| 2023-07-31 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 987 |
| 2023-07-28 | $0.64 | $0.66 | $0.62 | $0.65 | $0.65 | 6,808 |
| 2023-07-27 | $0.64 | $0.70 | $0.62 | $0.62 | $0.62 | 65,476 |
| 2023-07-26 | $0.69 | $0.69 | $0.64 | $0.67 | $0.67 | 14,607 |
| 2023-07-25 | $0.72 | $0.72 | $0.66 | $0.66 | $0.66 | 89,204 |
| 2023-07-24 | $0.66 | $0.70 | $0.65 | $0.69 | $0.69 | 118,516 |
| 2023-07-21 | $0.64 | $0.67 | $0.59 | $0.59 | $0.59 | 13,047 |
| 2023-07-20 | $0.67 | $0.67 | $0.62 | $0.63 | $0.63 | 26,072 |
| 2023-07-19 | $0.64 | $0.67 | $0.63 | $0.64 | $0.64 | 169,271 |
| 2023-07-18 | $0.63 | $0.67 | $0.60 | $0.63 | $0.63 | 85,460 |
| 2023-07-17 | $0.58 | $0.65 | $0.58 | $0.60 | $0.60 | 165,499 |
| 2023-07-14 | $0.60 | $0.63 | $0.38 | $0.44 | $0.44 | 4,730 |
| 2023-07-13 | $0.62 | $0.65 | $0.60 | $0.60 | $0.60 | 13,255 |
| 2023-07-12 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 2,049 |
| 2023-07-11 | $0.60 | $0.61 | $0.59 | $0.59 | $0.59 | 15,566 |
| 2023-07-10 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 1,304 |
| 2023-07-07 | $0.63 | $0.63 | $0.61 | $0.62 | $0.62 | 10,726 |
| 2023-07-06 | $0.60 | $0.63 | $0.60 | $0.63 | $0.63 | 3,100 |
| 2023-07-05 | $0.63 | $0.66 | $0.63 | $0.63 | $0.63 | 15,952 |
| 2023-07-03 | $0.67 | $0.67 | $0.63 | $0.67 | $0.67 | 36,859 |
| 2023-06-30 | $0.63 | $0.66 | $0.63 | $0.64 | $0.64 | 2,662 |
| 2023-06-29 | $0.59 | $0.63 | $0.59 | $0.63 | $0.63 | 14,268 |
| 2023-06-28 | $0.58 | $0.63 | $0.58 | $0.60 | $0.60 | 4,512 |
| 2023-06-27 | $0.61 | $0.63 | $0.59 | $0.59 | $0.59 | 14,525 |
| 2023-06-26 | $0.65 | $0.65 | $0.61 | $0.61 | $0.61 | 7,195 |
| 2023-06-23 | $0.67 | $0.67 | $0.62 | $0.63 | $0.63 | 40,875 |
| 2023-06-22 | $0.68 | $0.68 | $0.62 | $0.68 | $0.68 | 40,209 |
| 2023-06-21 | $0.68 | $0.68 | $0.64 | $0.68 | $0.68 | 2,384 |
| 2023-06-20 | $0.64 | $0.67 | $0.63 | $0.65 | $0.65 | 156,703 |
| 2023-06-16 | $0.63 | $0.63 | $0.60 | $0.63 | $0.63 | 1,940 |
| 2023-06-15 | $0.64 | $0.64 | $0.59 | $0.60 | $0.60 | 29,643 |
| 2023-06-14 | $0.58 | $0.61 | $0.57 | $0.61 | $0.61 | 60,374 |
| 2023-06-13 | $0.64 | $0.64 | $0.58 | $0.60 | $0.60 | 9,084 |
| 2023-06-12 | $0.58 | $0.63 | $0.58 | $0.60 | $0.60 | 61,479 |
| 2023-06-09 | $0.60 | $0.61 | $0.58 | $0.59 | $0.59 | 11,438 |
| 2023-06-08 | $0.59 | $0.60 | $0.58 | $0.60 | $0.60 | 5,382 |
| 2023-06-07 | $0.60 | $0.60 | $0.56 | $0.56 | $0.56 | 9,915 |
| 2023-06-06 | $0.56 | $0.59 | $0.53 | $0.55 | $0.55 | 7,671 |
| 2023-06-05 | $0.53 | $0.57 | $0.53 | $0.53 | $0.53 | 6,621 |
| 2023-06-02 | $0.57 | $0.60 | $0.53 | $0.53 | $0.53 | 10,970 |
| 2023-06-01 | $0.56 | $0.57 | $0.51 | $0.55 | $0.55 | 66,334 |
| 2023-05-31 | $0.50 | $0.59 | $0.49 | $0.59 | $0.59 | 57,523 |
| 2023-05-30 | $0.51 | $0.51 | $0.50 | $0.50 | $0.50 | 66,144 |
| 2023-05-26 | $0.49 | $0.49 | $0.48 | $0.49 | $0.49 | 3,103 |
| 2023-05-25 | $0.51 | $0.53 | $0.48 | $0.48 | $0.48 | 19,327 |
| 2023-05-24 | $0.52 | $0.52 | $0.47 | $0.49 | $0.49 | 73,400 |
| 2023-05-23 | $0.50 | $0.50 | $0.47 | $0.50 | $0.50 | 8,556 |
| 2023-05-22 | $0.46 | $0.48 | $0.45 | $0.48 | $0.48 | 3,290 |
| 2023-05-19 | $0.47 | $0.48 | $0.43 | $0.43 | $0.43 | 15,238 |
| 2023-05-18 | $0.44 | $0.50 | $0.44 | $0.45 | $0.45 | 3,774 |
| 2023-05-17 | $0.42 | $0.47 | $0.41 | $0.44 | $0.44 | 22,616 |
| 2023-05-16 | $0.42 | $0.43 | $0.40 | $0.40 | $0.40 | 27,412 |
| 2023-05-15 | $0.47 | $0.48 | $0.42 | $0.42 | $0.42 | 121,618 |
| 2023-05-12 | $0.45 | $0.48 | $0.34 | $0.46 | $0.46 | 446,098 |
| 2023-05-11 | $0.43 | $0.43 | $0.32 | $0.32 | $0.32 | 22,256 |
| 2023-05-10 | $0.40 | $0.44 | $0.39 | $0.40 | $0.40 | 10,712 |
| 2023-05-09 | $0.36 | $0.42 | $0.36 | $0.37 | $0.37 | 26,753 |
| 2023-05-08 | $0.37 | $0.39 | $0.35 | $0.35 | $0.35 | 11,810 |
| 2023-05-05 | $0.33 | $0.38 | $0.33 | $0.35 | $0.35 | 15,053 |
| 2023-05-04 | $0.34 | $0.37 | $0.33 | $0.33 | $0.33 | 5,257 |
| 2023-05-03 | $0.35 | $0.37 | $0.32 | $0.35 | $0.35 | 7,598 |
| 2023-05-02 | $0.34 | $0.36 | $0.33 | $0.33 | $0.33 | 25,913 |
| 2023-05-01 | $0.32 | $0.37 | $0.32 | $0.34 | $0.34 | 18,584 |
| 2023-04-28 | $0.34 | $0.36 | $0.34 | $0.36 | $0.36 | 5,062 |
| 2023-04-27 | $0.33 | $0.35 | $0.33 | $0.33 | $0.33 | 6,128 |
| 2023-04-26 | $0.34 | $0.35 | $0.32 | $0.34 | $0.34 | 13,979 |
| 2023-04-25 | $0.35 | $0.35 | $0.31 | $0.32 | $0.32 | 2,712 |
| 2023-04-24 | $0.31 | $0.35 | $0.31 | $0.34 | $0.34 | 12,401 |
| 2023-04-21 | $0.33 | $0.34 | $0.31 | $0.32 | $0.32 | 29,038 |
| 2023-04-20 | $0.33 | $0.36 | $0.32 | $0.34 | $0.34 | 28,461 |
| 2023-04-19 | $0.38 | $0.38 | $0.32 | $0.34 | $0.34 | 27,507 |
| 2023-04-18 | $0.34 | $0.40 | $0.34 | $0.36 | $0.36 | 30,098 |
| 2023-04-17 | $0.35 | $0.42 | $0.35 | $0.42 | $0.42 | 63,069 |
| 2023-04-14 | $0.36 | $0.37 | $0.34 | $0.37 | $0.37 | 29,274 |
| 2023-04-13 | $0.37 | $0.38 | $0.34 | $0.35 | $0.35 | 11,055 |
| 2023-04-12 | $0.35 | $0.38 | $0.34 | $0.35 | $0.35 | 106,702 |
| 2023-04-11 | $0.31 | $0.34 | $0.31 | $0.32 | $0.32 | 79,822 |
| 2023-04-10 | $0.29 | $0.33 | $0.29 | $0.32 | $0.32 | 22,084 |
| 2023-04-06 | $0.31 | $0.33 | $0.29 | $0.30 | $0.30 | 73,664 |
| 2023-04-05 | $0.31 | $0.33 | $0.29 | $0.29 | $0.29 | 50,715 |
| 2023-04-04 | $0.30 | $0.33 | $0.30 | $0.31 | $0.31 | 31,632 |
| 2023-04-03 | $0.35 | $0.38 | $0.30 | $0.32 | $0.32 | 99,993 |
| 2023-03-31 | $0.31 | $0.35 | $0.30 | $0.32 | $0.32 | 136,145 |
| 2023-03-30 | $0.29 | $0.32 | $0.29 | $0.29 | $0.29 | 64,241 |
| 2023-03-29 | $0.30 | $0.30 | $0.28 | $0.30 | $0.30 | 28,227 |
| 2023-03-28 | $0.31 | $0.31 | $0.29 | $0.29 | $0.29 | 21,138 |
| 2023-03-27 | $0.33 | $0.33 | $0.28 | $0.29 | $0.29 | 43,771 |
| 2023-03-24 | $0.31 | $0.37 | $0.31 | $0.31 | $0.31 | 19,121 |
| 2023-03-23 | $0.36 | $0.40 | $0.33 | $0.33 | $0.33 | 38,345 |
| 2023-03-22 | $0.37 | $0.37 | $0.34 | $0.34 | $0.34 | 68,111 |
| 2023-03-21 | $0.34 | $0.39 | $0.33 | $0.35 | $0.35 | 439,320 |
| 2023-03-20 | $0.39 | $0.43 | $0.31 | $0.31 | $0.31 | 367,881 |
| 2023-03-17 | $0.46 | $0.49 | $0.41 | $0.42 | $0.42 | 127,599 |
| 2023-03-16 | $0.41 | $0.46 | $0.41 | $0.46 | $0.46 | 18,144 |
| 2023-03-15 | $0.41 | $0.46 | $0.41 | $0.42 | $0.42 | 19,555 |
| 2023-03-14 | $0.41 | $0.47 | $0.41 | $0.42 | $0.42 | 42,205 |
| 2023-03-13 | $0.34 | $0.46 | $0.34 | $0.43 | $0.43 | 46,077 |
| 2023-03-10 | $0.45 | $0.48 | $0.40 | $0.44 | $0.44 | 63,183 |
| 2023-03-09 | $0.40 | $0.50 | $0.40 | $0.47 | $0.47 | 255,722 |
| 2023-03-08 | $0.46 | $0.50 | $0.43 | $0.43 | $0.43 | 367,635 |
| 2023-03-07 | $0.50 | $0.60 | $0.41 | $0.41 | $0.41 | 1,108,322 |
| 2023-03-06 | $0.33 | $0.86 | $0.33 | $0.48 | $0.48 | 1,801,246 |
| 2023-03-03 | $0.32 | $0.32 | $0.31 | $0.31 | $0.31 | 12,444 |
| 2023-03-02 | $0.30 | $0.30 | $0.26 | $0.26 | $0.26 | 1,086 |
| 2023-03-01 | $0.27 | $0.29 | $0.27 | $0.29 | $0.29 | 1,408 |
| 2023-02-28 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 64 |
| 2023-02-27 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 497 |
| 2023-02-24 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 1,752 |
| 2023-02-23 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 1,717 |
| 2023-02-22 | $0.36 | $0.37 | $0.36 | $0.37 | $0.37 | 1,479 |
| 2023-02-21 | $0.37 | $0.38 | $0.36 | $0.36 | $0.36 | 3,731 |
| 2023-02-17 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 139 |
| 2023-02-16 | $0.34 | $0.35 | $0.34 | $0.35 | $0.35 | 1,291 |
| 2023-02-15 | $0.37 | $0.40 | $0.37 | $0.40 | $0.40 | 2,311 |
| 2023-02-14 | $0.38 | $0.38 | $0.35 | $0.35 | $0.35 | 2,838 |
| 2023-02-13 | $0.39 | $0.41 | $0.35 | $0.36 | $0.36 | 4,600 |
| 2023-02-10 | $0.40 | $0.40 | $0.36 | $0.38 | $0.38 | 3,094 |
| 2023-02-09 | $0.36 | $0.38 | $0.36 | $0.38 | $0.38 | 1,186 |
| 2023-02-08 | $0.41 | $0.46 | $0.35 | $0.41 | $0.41 | 4,574 |
| 2023-02-07 | $0.39 | $0.46 | $0.36 | $0.39 | $0.39 | 11,102 |
| 2023-02-06 | $0.33 | $0.38 | $0.32 | $0.38 | $0.38 | 7,967 |
| 2023-02-03 | $0.48 | $0.48 | $0.38 | $0.42 | $0.42 | 45,374 |
| 2023-02-02 | $0.49 | $0.73 | $0.41 | $0.48 | $0.48 | 491,321 |
| 2023-02-01 | $0.46 | $0.47 | $0.40 | $0.47 | $0.47 | 1,060 |
| 2023-01-31 | $0.42 | $0.45 | $0.41 | $0.41 | $0.41 | 2,335 |
| 2023-01-30 | $0.40 | $0.43 | $0.40 | $0.41 | $0.41 | 5,866 |
| 2023-01-27 | $0.43 | $0.45 | $0.39 | $0.41 | $0.41 | 11,882 |
| 2023-01-26 | $0.42 | $0.43 | $0.40 | $0.43 | $0.43 | 23,920 |
| 2023-01-25 | $0.45 | $0.47 | $0.37 | $0.41 | $0.41 | 132,758 |
| 2023-01-24 | $0.38 | $0.43 | $0.37 | $0.43 | $0.43 | 2,309 |
| 2023-01-23 | $0.38 | $0.38 | $0.36 | $0.36 | $0.36 | 3,814 |
| 2023-01-20 | $0.36 | $0.38 | $0.36 | $0.36 | $0.36 | 8,818 |
| 2023-01-19 | $0.41 | $0.46 | $0.35 | $0.37 | $0.37 | 15,412 |
| 2023-01-18 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 153 |
| 2023-01-17 | $0.36 | $0.42 | $0.36 | $0.36 | $0.36 | 2,251 |
| 2023-01-13 | $0.40 | $0.40 | $0.37 | $0.37 | $0.37 | 1,080 |
| 2023-01-12 | $0.40 | $0.42 | $0.37 | $0.39 | $0.39 | 1,439 |
| 2023-01-11 | $0.36 | $0.38 | $0.36 | $0.38 | $0.38 | 818 |
| 2023-01-10 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 120 |
| 2023-01-09 | $0.33 | $0.38 | $0.33 | $0.33 | $0.33 | 2,457 |
| 2023-01-06 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 2,024 |
| 2023-01-05 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 322 |
| 2023-01-04 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 1,458 |
| 2023-01-03 | $0.35 | $0.36 | $0.34 | $0.34 | $0.34 | 10,704 |
| 2022-12-30 | $0.35 | $0.38 | $0.33 | $0.33 | $0.33 | 9,242 |
| 2022-12-29 | $0.44 | $0.44 | $0.36 | $0.38 | $0.38 | 6,206 |
| 2022-12-28 | $0.34 | $0.42 | $0.34 | $0.42 | $0.42 | 506 |
| 2022-12-27 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 3,195 |
| 2022-12-23 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 1,061 |
| 2022-12-22 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 482 |
| 2022-12-21 | $0.41 | $0.43 | $0.41 | $0.41 | $0.41 | 5,560 |
| 2022-12-20 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 50 |
| 2022-12-19 | $0.31 | $0.39 | $0.31 | $0.39 | $0.39 | 29,977 |
| 2022-12-16 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 482 |
| 2022-12-15 | $0.38 | $0.40 | $0.38 | $0.38 | $0.38 | 22,024 |
| 2022-12-14 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 2,024 |
| 2022-12-13 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 334 |
| 2022-12-12 | $0.39 | $0.39 | $0.35 | $0.35 | $0.35 | 486 |
| 2022-12-09 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 1,305 |
| 2022-12-08 | $0.41 | $0.41 | $0.39 | $0.39 | $0.39 | 2,063 |
| 2022-12-07 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 2 |
| 2022-12-06 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 7 |
| 2022-12-05 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 3 |
| 2022-12-02 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 1,005 |
| 2022-12-01 | $0.38 | $0.40 | $0.38 | $0.40 | $0.40 | 1,201 |
| 2022-11-30 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 3,018 |
| 2022-11-29 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 1,003 |
| 2022-11-28 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 1,151 |
| 2022-11-25 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2022-11-23 | $0.42 | $0.42 | $0.40 | $0.40 | $0.40 | 1,132 |
| 2022-11-22 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 7,029 |
| 2022-11-21 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 7 |
| 2022-11-18 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 1 |
| 2022-11-17 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 7,024 |
| 2022-11-16 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 126 |
| 2022-11-15 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 111 |
| 2022-11-14 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 242 |
| 2022-11-11 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 10,540 |
| 2022-11-10 | $0.48 | $0.48 | $0.42 | $0.47 | $0.47 | 23,673 |
| 2022-11-09 | $0.50 | $0.50 | $0.47 | $0.47 | $0.47 | 23,673 |
| 2022-11-08 | $0.52 | $0.54 | $0.51 | $0.51 | $0.51 | 1,055 |
| 2022-11-07 | $0.57 | $0.57 | $0.55 | $0.55 | $0.55 | 4,408 |
| 2022-11-04 | $0.60 | $0.63 | $0.59 | $0.60 | $0.60 | 20,732 |
| 2022-11-03 | $0.58 | $0.59 | $0.58 | $0.59 | $0.59 | 7,344 |
| 2022-11-02 | $0.60 | $0.60 | $0.54 | $0.58 | $0.58 | 16,942 |
| 2022-11-01 | $0.59 | $0.64 | $0.58 | $0.63 | $0.63 | 16,256 |
| 2022-10-31 | $0.59 | $0.64 | $0.54 | $0.59 | $0.59 | 184,452 |
| 2022-10-28 | $0.54 | $0.57 | $0.54 | $0.57 | $0.57 | 149,190 |
| 2022-10-27 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 107 |
| 2022-10-26 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 12 |
| 2022-10-25 | $0.48 | $0.52 | $0.48 | $0.52 | $0.52 | 5,212 |
| 2022-10-24 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 776 |
| 2022-10-21 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 1,029 |
| 2022-10-20 | $0.54 | $0.55 | $0.49 | $0.55 | $0.55 | 736 |
| 2022-10-19 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 113 |
| 2022-10-18 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 116 |
| 2022-10-17 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 441 |
| 2022-10-14 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 2,318 |
| 2022-10-13 | $0.52 | $0.55 | $0.52 | $0.54 | $0.54 | 623 |
| 2022-10-12 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 994 |
| 2022-10-11 | $0.54 | $0.54 | $0.53 | $0.53 | $0.53 | 2,254 |
| 2022-10-10 | $0.55 | $0.57 | $0.54 | $0.57 | $0.57 | 2,213 |
| 2022-10-07 | $0.53 | $0.57 | $0.53 | $0.55 | $0.55 | 17,123 |
| 2022-10-06 | $0.54 | $0.60 | $0.54 | $0.55 | $0.55 | 77,862 |
| 2022-10-05 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 61 |
| 2022-10-04 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 66 |
| 2022-10-03 | $0.53 | $0.53 | $0.49 | $0.49 | $0.49 | 2,479 |
| 2022-09-30 | $0.48 | $0.49 | $0.48 | $0.49 | $0.49 | 1,137 |
| 2022-09-29 | $0.50 | $0.51 | $0.47 | $0.48 | $0.48 | 3,311 |
| 2022-09-28 | $0.47 | $0.53 | $0.47 | $0.50 | $0.50 | 17,746 |
| 2022-09-27 | $0.50 | $0.51 | $0.47 | $0.47 | $0.47 | 6,849 |
| 2022-09-26 | $0.52 | $0.52 | $0.49 | $0.51 | $0.51 | 2,922 |
| 2022-09-23 | $0.54 | $0.54 | $0.50 | $0.52 | $0.52 | 25,316 |
| 2022-09-22 | $0.51 | $0.56 | $0.49 | $0.56 | $0.56 | 498,633 |
| 2022-09-21 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 309 |
| 2022-09-20 | $0.52 | $0.52 | $0.48 | $0.51 | $0.51 | 1,155 |
| 2022-09-19 | $0.50 | $0.51 | $0.48 | $0.51 | $0.51 | 4,787 |
| 2022-09-16 | $0.50 | $0.50 | $0.44 | $0.44 | $0.44 | 1,552 |
| 2022-09-15 | $0.52 | $0.52 | $0.48 | $0.48 | $0.48 | 59,028 |
| 2022-09-14 | $0.48 | $0.50 | $0.48 | $0.50 | $0.50 | 308,684 |
| 2022-09-13 | $0.51 | $0.51 | $0.48 | $0.50 | $0.50 | 15,423 |
| 2022-09-12 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 6,276 |
| 2022-09-09 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 0 |
| 2022-09-08 | $0.49 | $0.49 | $0.44 | $0.44 | $0.44 | 20,074 |
| 2022-09-07 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 1 |
| 2022-09-06 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 1,773 |
| 2022-09-02 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 0 |
| 2022-09-01 | $0.42 | $0.46 | $0.42 | $0.46 | $0.46 | 1,773 |
| 2022-08-31 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 15 |
| 2022-08-30 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 267 |
| 2022-08-29 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 547 |
| 2022-08-26 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 80 |
| 2022-08-25 | $0.48 | $0.51 | $0.48 | $0.51 | $0.51 | 922 |
| 2022-08-24 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 227 |
| 2022-08-23 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 115 |
| 2022-08-22 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 241 |
| 2022-08-19 | $0.49 | $0.50 | $0.49 | $0.50 | $0.50 | 302 |
| 2022-08-18 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 23 |
| 2022-08-17 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 4,374 |
| 2022-08-16 | $0.46 | $0.50 | $0.46 | $0.50 | $0.50 | 2,927 |
| 2022-08-15 | $0.47 | $0.52 | $0.47 | $0.52 | $0.52 | 3,498 |
| 2022-08-12 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 1,437 |
| 2022-08-11 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 226 |
| 2022-08-10 | $0.52 | $0.54 | $0.46 | $0.53 | $0.53 | 5,431 |
| 2022-08-09 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 309 |
| 2022-08-08 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 440 |
| 2022-08-05 | $0.47 | $0.49 | $0.43 | $0.43 | $0.43 | 9,743 |
| 2022-08-04 | $0.45 | $0.47 | $0.40 | $0.47 | $0.47 | 11,308 |
| 2022-08-03 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 636 |
| 2022-08-02 | $0.42 | $0.42 | $0.40 | $0.40 | $0.40 | 2,071 |
| 2022-08-01 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 100 |
| 2022-07-29 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 5 |
| 2022-07-28 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 34 |
| 2022-07-27 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 717 |
| 2022-07-26 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 0 |
| 2022-07-25 | $0.36 | $0.36 | $0.34 | $0.34 | $0.34 | 25,562 |
| 2022-07-22 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 53 |
| 2022-07-21 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 0 |
| 2022-07-20 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 12,000 |
| 2022-07-19 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 0 |
| 2022-07-18 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 0 |
| 2022-07-15 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 0 |
| 2022-07-14 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 10,001 |
| 2022-07-13 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 100 |
| 2022-07-12 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 400 |
| 2022-07-11 | $0.38 | $0.38 | $0.37 | $0.37 | $0.37 | 4,195 |
| 2022-07-08 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 0 |
| 2022-07-07 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 28,428 |
| 2022-07-06 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 0 |
| 2022-07-05 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 0 |
| 2022-07-01 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 0 |
| 2022-06-30 | $0.36 | $0.36 | $0.34 | $0.34 | $0.34 | 45,010 |
| 2022-06-29 | $0.39 | $0.39 | $0.36 | $0.36 | $0.36 | 3,224 |
| 2022-06-28 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 0 |
| 2022-06-27 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 0 |
| 2022-06-24 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 0 |
| 2022-06-23 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 0 |
| 2022-06-22 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 32,600 |
| 2022-06-21 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 0 |
| 2022-06-17 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 0 |
| 2022-06-16 | $0.39 | $0.39 | $0.37 | $0.37 | $0.37 | 15,000 |
| 2022-06-15 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
| 2022-06-14 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
| 2022-06-13 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 25,600 |
| 2022-06-10 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 0 |
| 2022-06-09 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 0 |
| 2022-06-08 | $0.46 | $0.51 | $0.46 | $0.51 | $0.51 | 8,887 |
| 2022-06-07 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 0 |
| 2022-06-06 | $0.49 | $0.51 | $0.49 | $0.49 | $0.49 | 9,217 |
| 2022-06-03 | $0.50 | $0.53 | $0.50 | $0.53 | $0.53 | 9,688 |
| 2022-06-02 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 0 |
| 2022-06-01 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 0 |
| 2022-05-31 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 0 |
| 2022-05-27 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 1 |
| 2022-05-26 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 0 |
| 2022-05-25 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 1,692 |
| 2022-05-24 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 0 |
| 2022-05-23 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 227 |
| 2022-05-20 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 719 |
| 2022-05-19 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 2,474 |
| 2022-05-18 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 40 |
| 2022-05-17 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 0 |
| 2022-05-16 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 0 |
| 2022-05-13 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 0 |
| 2022-05-12 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 500 |
| 2022-05-11 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 0 |
| 2022-05-10 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 11,000 |
| 2022-05-09 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 500 |
| 2022-05-06 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 600 |
| 2022-05-05 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 36 |
| 2022-05-04 | $0.40 | $0.46 | $0.40 | $0.45 | $0.45 | 10,890 |
| 2022-05-03 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 0 |
| 2022-05-02 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 0 |
| 2022-04-29 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 0 |
| 2022-04-28 | $0.51 | $0.51 | $0.48 | $0.51 | $0.51 | 4,034 |
| 2022-04-27 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 1,000 |
| 2022-04-26 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 417 |
| 2022-04-25 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 983 |
| 2022-04-22 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-04-21 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 983 |
| 2022-04-20 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 9,000 |
| 2022-04-19 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 6,250 |
| 2022-04-18 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 0 |
| 2022-04-14 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 122 |
| 2022-04-13 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 0 |
| 2022-04-12 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 5,896 |
| 2022-04-11 | $0.55 | $0.55 | $0.53 | $0.53 | $0.53 | 1,113 |
| 2022-04-08 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 0 |
| 2022-04-07 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 100 |
| 2022-04-06 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 0 |
| 2022-04-05 | $0.62 | $0.62 | $0.60 | $0.60 | $0.60 | 71,500 |
| 2022-04-04 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 0 |
| 2022-04-01 | $0.58 | $0.59 | $0.58 | $0.59 | $0.59 | 20,297 |
| 2022-03-31 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 1,218 |
| 2022-03-30 | $0.56 | $0.59 | $0.56 | $0.59 | $0.59 | 40,000 |
| 2022-03-29 | $0.60 | $0.60 | $0.56 | $0.59 | $0.59 | 3,901 |
| 2022-03-28 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 0 |
| 2022-03-25 | $0.47 | $0.56 | $0.47 | $0.56 | $0.56 | 705,600 |
| 2022-03-24 | $0.40 | $0.43 | $0.40 | $0.41 | $0.41 | 5,015 |
| 2022-03-23 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 0 |
| 2022-03-22 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 0 |
| 2022-03-21 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 0 |
| 2022-03-18 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 23,935 |
| 2022-03-17 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 11,900 |
| 2022-03-16 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 0 |
| 2022-03-15 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 30 |
| 2022-03-14 | $0.36 | $0.39 | $0.36 | $0.38 | $0.38 | 4,172 |
| 2022-03-11 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 0 |
| 2022-03-10 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 123 |
| 2022-03-09 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 0 |
| 2022-03-08 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 0 |
| 2022-03-07 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 18,125 |
| 2022-03-04 | $0.43 | $0.43 | $0.39 | $0.39 | $0.39 | 2,573 |
| 2022-03-03 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 121 |
| 2022-03-02 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 52 |
| 2022-03-01 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 0 |
| 2022-02-28 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 0 |
| 2022-02-25 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 778 |
| 2022-02-24 | $0.38 | $0.41 | $0.38 | $0.41 | $0.41 | 4,950 |
| 2022-02-23 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 2,237 |
| 2022-02-22 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 5,000 |
| 2022-02-18 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 2,300 |
| 2022-02-17 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 0 |
| 2022-02-16 | $0.45 | $0.46 | $0.43 | $0.46 | $0.46 | 29,744 |
| 2022-02-15 | $0.45 | $0.45 | $0.41 | $0.41 | $0.41 | 8,408 |
| 2022-02-14 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
| 2022-02-11 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
| 2022-02-10 | $0.48 | $0.48 | $0.44 | $0.45 | $0.45 | 8,737 |
| 2022-02-09 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 1,713 |
| 2022-02-08 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 53,900 |
| 2022-02-07 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 143 |
| 2022-02-04 | $0.43 | $0.44 | $0.40 | $0.43 | $0.43 | 337,811 |
| 2022-02-03 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
| 2022-02-02 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 7,238 |
| 2022-02-01 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 24,058 |
| 2022-01-31 | $0.43 | $0.44 | $0.42 | $0.43 | $0.43 | 106,098 |
| 2022-01-28 | $0.43 | $0.44 | $0.43 | $0.43 | $0.43 | 110,505 |
| 2022-01-27 | $0.42 | $0.43 | $0.42 | $0.43 | $0.43 | 20,000 |
| 2022-01-26 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 1,906 |
| 2022-01-25 | $0.42 | $0.45 | $0.40 | $0.40 | $0.40 | 4,642 |
| 2022-01-24 | $0.44 | $0.44 | $0.40 | $0.40 | $0.40 | 5,015 |
| 2022-01-21 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 0 |
| 2022-01-20 | $0.38 | $0.44 | $0.38 | $0.44 | $0.44 | 2,600 |
| 2022-01-19 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 49,333 |
| 2022-01-18 | $0.37 | $0.39 | $0.37 | $0.39 | $0.39 | 49,333 |
| 2022-01-14 | $0.37 | $0.40 | $0.37 | $0.37 | $0.37 | 104,165 |
| 2022-01-13 | $0.36 | $0.37 | $0.35 | $0.37 | $0.37 | 11,426 |
| 2022-01-12 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 3,715 |
| 2022-01-11 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 5,000 |
| 2022-01-10 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 0 |
| 2022-01-07 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 5,000 |
| 2022-01-06 | $0.39 | $0.39 | $0.33 | $0.33 | $0.33 | 170,314 |
| 2022-01-05 | $0.41 | $0.42 | $0.40 | $0.40 | $0.40 | 338,700 |
| 2022-01-04 | $0.41 | $0.42 | $0.41 | $0.42 | $0.42 | 23,802 |
| 2022-01-03 | $0.41 | $0.42 | $0.41 | $0.42 | $0.42 | 6,390 |
| 2021-12-31 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 0 |
| 2021-12-30 | $0.44 | $0.44 | $0.42 | $0.42 | $0.42 | 4,999 |
| 2021-12-29 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 500 |
| 2021-12-28 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 1,472 |
| 2021-12-27 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 1,500 |
| 2021-12-23 | $0.41 | $0.43 | $0.41 | $0.43 | $0.43 | 28,007 |
| 2021-12-22 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 90 |
| 2021-12-21 | $0.46 | $0.46 | $0.44 | $0.45 | $0.45 | 40,362 |
| 2021-12-20 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 41,054 |
| 2021-12-17 | $0.44 | $0.46 | $0.44 | $0.46 | $0.46 | 37,087 |
| 2021-12-16 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 0 |
| 2021-12-15 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 2,239 |
| 2021-12-14 | $0.48 | $0.48 | $0.46 | $0.46 | $0.46 | 7,032 |
| 2021-12-13 | $0.49 | $0.49 | $0.48 | $0.48 | $0.48 | 2,023 |
| 2021-12-10 | $0.49 | $0.49 | $0.48 | $0.48 | $0.48 | 48,475 |
| 2021-12-09 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 40,015 |
| 2021-12-08 | $0.48 | $0.49 | $0.48 | $0.48 | $0.48 | 13,302 |
| 2021-12-07 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 0 |
| 2021-12-06 | $0.46 | $0.47 | $0.46 | $0.46 | $0.46 | 123,750 |
| 2021-12-03 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 2,390 |
| 2021-12-02 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
| 2021-12-01 | $0.49 | $0.49 | $0.45 | $0.45 | $0.45 | 71,500 |
| 2021-11-30 | $0.45 | $0.45 | $0.41 | $0.42 | $0.42 | 99,570 |
| 2021-11-29 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 0 |
| 2021-11-26 | $0.40 | $0.42 | $0.40 | $0.42 | $0.42 | 7,650 |
| 2021-11-24 | $0.46 | $0.46 | $0.44 | $0.44 | $0.44 | 4,731 |
| 2021-11-23 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 210 |
| 2021-11-22 | $0.45 | $0.47 | $0.45 | $0.47 | $0.47 | 1,280 |
| 2021-11-19 | $0.47 | $0.47 | $0.46 | $0.46 | $0.46 | 4,271 |
| 2021-11-18 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 0 |
| 2021-11-17 | $0.46 | $0.49 | $0.46 | $0.46 | $0.46 | 33,008 |
| 2021-11-16 | $0.46 | $0.49 | $0.46 | $0.49 | $0.49 | 95,393 |
| 2021-11-15 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2021-11-12 | $0.48 | $0.50 | $0.48 | $0.50 | $0.50 | 41,250 |
| 2021-11-11 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 100 |
| 2021-11-10 | $0.50 | $0.50 | $0.48 | $0.48 | $0.48 | 249 |
| 2021-11-09 | $0.48 | $0.51 | $0.48 | $0.51 | $0.51 | 2,690 |
| 2021-11-08 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 0 |
| 2021-11-05 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 0 |
| 2021-11-04 | $0.45 | $0.45 | $0.44 | $0.44 | $0.44 | 2,694 |
| 2021-11-03 | $0.48 | $0.49 | $0.48 | $0.48 | $0.48 | 53,850 |
| 2021-11-02 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 1,013 |
| 2021-11-01 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 600 |
| 2021-10-29 | $0.42 | $0.45 | $0.42 | $0.45 | $0.45 | 600 |
| 2021-10-28 | $0.47 | $0.47 | $0.42 | $0.42 | $0.42 | 2,615 |
| 2021-10-27 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 4 |
| 2021-10-26 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 33,210 |
| 2021-10-25 | $0.45 | $0.48 | $0.45 | $0.48 | $0.48 | 3,866 |
| 2021-10-22 | $0.46 | $0.46 | $0.42 | $0.44 | $0.44 | 28,701 |
| 2021-10-21 | $0.49 | $0.49 | $0.48 | $0.48 | $0.48 | 73,341 |
| 2021-10-20 | $0.48 | $0.49 | $0.48 | $0.49 | $0.49 | 3,503 |
| 2021-10-19 | $0.52 | $0.52 | $0.47 | $0.47 | $0.47 | 17,164 |
| 2021-10-18 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 2 |
| 2021-10-15 | $0.54 | $0.54 | $0.52 | $0.52 | $0.52 | 9,090 |
| 2021-10-14 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 1,207 |
| 2021-10-13 | $0.55 | $0.55 | $0.53 | $0.54 | $0.54 | 44,623 |
| 2021-10-12 | $0.51 | $0.54 | $0.51 | $0.54 | $0.54 | 5,690 |
| 2021-10-11 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 9 |
| 2021-10-08 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 126,100 |
| 2021-10-07 | $0.51 | $0.54 | $0.51 | $0.54 | $0.54 | 20,993 |
| 2021-10-06 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 41,982 |
| 2021-10-05 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 0 |
| 2021-10-04 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 115,297 |
| 2021-10-01 | $0.53 | $0.55 | $0.53 | $0.55 | $0.55 | 3,247 |
| 2021-09-30 | $0.51 | $0.52 | $0.51 | $0.52 | $0.52 | 12,543 |
| 2021-09-29 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 0 |
| 2021-09-28 | $0.54 | $0.54 | $0.53 | $0.53 | $0.53 | 116,003 |
| 2021-09-27 | $0.56 | $0.56 | $0.54 | $0.54 | $0.54 | 1,013,563 |
| 2021-09-24 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 990 |
| 2021-09-23 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 1,000 |
| 2021-09-22 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 1,000 |
| 2021-09-21 | $0.54 | $0.59 | $0.54 | $0.57 | $0.57 | 86,200 |
| 2021-09-20 | $0.54 | $0.57 | $0.54 | $0.57 | $0.57 | 85,677 |
| 2021-09-17 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 0 |
| 2021-09-16 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 1,000 |
| 2021-09-15 | $0.59 | $0.60 | $0.57 | $0.57 | $0.57 | 3,956 |
| 2021-09-14 | $0.61 | $0.61 | $0.60 | $0.60 | $0.60 | 1,102 |
| 2021-09-13 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 281 |
| 2021-09-10 | $0.60 | $0.60 | $0.58 | $0.59 | $0.59 | 8,090 |
| 2021-09-09 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 2,045 |
| 2021-09-08 | $0.54 | $0.58 | $0.54 | $0.58 | $0.58 | 54,693 |
| 2021-09-07 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 555 |
| 2021-09-03 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 2,800 |
| 2021-09-02 | $0.58 | $0.58 | $0.57 | $0.57 | $0.57 | 31,003 |
| 2021-09-01 | $0.59 | $0.60 | $0.58 | $0.58 | $0.58 | 5,437 |
| 2021-08-31 | $0.61 | $0.62 | $0.61 | $0.61 | $0.61 | 1,800 |
| 2021-08-30 | $0.59 | $0.62 | $0.59 | $0.62 | $0.62 | 6,000 |
| 2021-08-27 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 2,001 |
| 2021-08-26 | $0.60 | $0.61 | $0.60 | $0.61 | $0.61 | 3,603 |
| 2021-08-25 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 3,200 |
| 2021-08-24 | $0.59 | $0.61 | $0.59 | $0.60 | $0.60 | 22,586 |
| 2021-08-23 | $0.60 | $0.60 | $0.57 | $0.60 | $0.60 | 62,032 |
| 2021-08-20 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 100 |
| 2021-08-19 | $0.58 | $0.58 | $0.57 | $0.57 | $0.57 | 4,309 |
| 2021-08-18 | $0.57 | $0.58 | $0.55 | $0.57 | $0.57 | 439,240 |
| 2021-08-17 | $0.54 | $0.57 | $0.54 | $0.55 | $0.55 | 189,759 |
| 2021-08-16 | $0.58 | $0.61 | $0.53 | $0.55 | $0.55 | 1,124,507 |
| 2021-08-13 | $0.67 | $0.70 | $0.61 | $0.63 | $0.63 | 82,997 |
| 2021-08-12 | $0.68 | $0.71 | $0.65 | $0.66 | $0.66 | 283,294 |
| 2021-08-11 | $0.70 | $0.70 | $0.60 | $0.68 | $0.68 | 344,792 |
| 2021-08-10 | $0.71 | $0.72 | $0.70 | $0.72 | $0.72 | 48,022 |
| 2021-08-09 | $0.68 | $0.68 | $0.67 | $0.68 | $0.68 | 5,050 |
| 2021-08-06 | $0.69 | $0.70 | $0.69 | $0.70 | $0.70 | 61,490 |
| 2021-08-05 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 304 |
| 2021-08-04 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 628 |
| 2021-08-03 | $0.70 | $0.73 | $0.70 | $0.71 | $0.71 | 17,429 |
| 2021-08-02 | $0.72 | $0.74 | $0.71 | $0.73 | $0.73 | 89,915 |
| 2021-07-30 | $0.75 | $0.75 | $0.70 | $0.71 | $0.71 | 36,692 |
| 2021-07-29 | $0.73 | $0.76 | $0.72 | $0.73 | $0.73 | 12,103 |
| 2021-07-28 | $0.77 | $0.77 | $0.73 | $0.73 | $0.73 | 12,103 |
| 2021-07-27 | $0.76 | $0.76 | $0.74 | $0.74 | $0.74 | 1,196 |
| 2021-07-26 | $0.76 | $0.76 | $0.73 | $0.73 | $0.73 | 1,129 |
| 2021-07-23 | $0.75 | $0.78 | $0.74 | $0.78 | $0.78 | 40,226 |
| 2021-07-22 | $0.79 | $0.79 | $0.73 | $0.73 | $0.73 | 192,386 |
| 2021-07-21 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 1,191 |
| 2021-07-20 | $0.82 | $0.83 | $0.80 | $0.82 | $0.82 | 5,506 |
| 2021-07-19 | $0.83 | $0.83 | $0.81 | $0.81 | $0.81 | 53,653 |
| 2021-07-16 | $0.84 | $0.85 | $0.83 | $0.84 | $0.84 | 6,454 |
| 2021-07-15 | $0.88 | $0.88 | $0.83 | $0.83 | $0.83 | 2,336 |
| 2021-07-14 | $0.88 | $0.89 | $0.86 | $0.89 | $0.89 | 8,580 |
| 2021-07-13 | $0.85 | $0.87 | $0.85 | $0.87 | $0.87 | 16,680 |
| 2021-07-12 | $0.80 | $0.86 | $0.80 | $0.86 | $0.86 | 295,735 |
| 2021-07-09 | $0.77 | $0.79 | $0.77 | $0.78 | $0.78 | 861 |
| 2021-07-08 | $0.75 | $0.77 | $0.75 | $0.76 | $0.76 | 51,223 |
| 2021-07-07 | $0.77 | $0.79 | $0.77 | $0.79 | $0.79 | 2,883 |
| 2021-07-06 | $0.78 | $0.79 | $0.76 | $0.79 | $0.79 | 14,254 |
| 2021-07-02 | $0.81 | $0.84 | $0.80 | $0.81 | $0.81 | 19,255 |
| 2021-07-01 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 912 |
| 2021-06-30 | $0.85 | $0.86 | $0.84 | $0.86 | $0.86 | 3,834 |
| 2021-06-29 | $0.88 | $0.89 | $0.88 | $0.89 | $0.89 | 1,206 |
| 2021-06-28 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 36,778 |
| 2021-06-25 | $0.91 | $0.91 | $0.88 | $0.89 | $0.89 | 5,556 |
| 2021-06-24 | $0.94 | $0.94 | $0.92 | $0.92 | $0.92 | 65,726 |
| 2021-06-23 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 1,783 |
| 2021-06-22 | $0.88 | $0.88 | $0.87 | $0.87 | $0.87 | 47,175 |
| 2021-06-21 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 6 |
| 2021-06-18 | $0.89 | $0.89 | $0.88 | $0.88 | $0.88 | 3,655 |
| 2021-06-17 | $0.92 | $0.92 | $0.89 | $0.89 | $0.89 | 2,289 |
| 2021-06-16 | $0.87 | $0.90 | $0.87 | $0.90 | $0.90 | 1,822 |
| 2021-06-15 | $0.87 | $0.90 | $0.86 | $0.86 | $0.86 | 251,902 |
| 2021-06-14 | $0.84 | $0.89 | $0.84 | $0.84 | $0.84 | 6,065 |
| 2021-06-11 | $0.81 | $0.84 | $0.81 | $0.84 | $0.84 | 6,266 |
| 2021-06-10 | $0.83 | $0.87 | $0.83 | $0.87 | $0.87 | 442 |
| 2021-06-09 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 2,065 |
| 2021-06-08 | $0.86 | $0.88 | $0.86 | $0.87 | $0.87 | 18,451 |
| 2021-06-07 | $0.88 | $0.89 | $0.88 | $0.88 | $0.88 | 2,570 |
| 2021-06-04 | $0.84 | $0.89 | $0.84 | $0.88 | $0.88 | 42,968 |
| 2021-06-03 | $0.89 | $0.94 | $0.85 | $0.86 | $0.86 | 5,712 |
| 2021-06-02 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 80,475 |
| 2021-06-01 | $0.79 | $0.86 | $0.79 | $0.83 | $0.83 | 284,704 |
| 2021-05-28 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 886 |
| 2021-05-27 | $0.77 | $0.78 | $0.76 | $0.77 | $0.77 | 34,213 |
| 2021-05-26 | $0.75 | $0.76 | $0.75 | $0.76 | $0.76 | 10,244 |
| 2021-05-25 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 12,149 |
| 2021-05-24 | $0.73 | $0.74 | $0.73 | $0.74 | $0.74 | 3,164 |
| 2021-05-21 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 415 |
| 2021-05-20 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 9,134 |
| 2021-05-19 | $0.77 | $0.77 | $0.74 | $0.74 | $0.74 | 18,275 |
| 2021-05-18 | $0.75 | $0.77 | $0.74 | $0.77 | $0.77 | 34,481 |
| 2021-05-17 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 515 |
| 2021-05-14 | $0.75 | $0.77 | $0.73 | $0.74 | $0.74 | 40,570 |
| 2021-05-13 | $0.72 | $0.75 | $0.71 | $0.75 | $0.75 | 25,084 |
| 2021-05-12 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 16 |
| 2021-05-11 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 493 |
| 2021-05-10 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 9,733 |
| 2021-05-07 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 13,558 |
| 2021-05-06 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 3,178 |
| 2021-05-05 | $0.71 | $0.76 | $0.71 | $0.73 | $0.73 | 8,256 |
| 2021-05-04 | $0.74 | $0.74 | $0.69 | $0.71 | $0.71 | 57,291 |
| 2021-05-03 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 1,174 |
| 2021-04-30 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 3,098 |
| 2021-04-29 | $0.77 | $0.78 | $0.75 | $0.75 | $0.75 | 13,679 |
| 2021-04-28 | $0.75 | $0.76 | $0.74 | $0.76 | $0.76 | 52,229 |
| 2021-04-27 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 144 |
| 2021-04-26 | $0.75 | $0.77 | $0.74 | $0.74 | $0.74 | 3,106 |
| 2021-04-23 | $0.77 | $0.77 | $0.73 | $0.75 | $0.75 | 3,755 |
| 2021-04-22 | $0.74 | $0.76 | $0.74 | $0.76 | $0.76 | 3,159 |
| 2021-04-21 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 51 |
| 2021-04-20 | $0.77 | $0.77 | $0.68 | $0.68 | $0.68 | 100,342 |
| 2021-04-19 | $0.77 | $0.77 | $0.75 | $0.75 | $0.75 | 11,000 |
| 2021-04-16 | $0.77 | $0.77 | $0.74 | $0.75 | $0.75 | 37,125 |
| 2021-04-15 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 40,020 |
| 2021-04-14 | $0.76 | $0.78 | $0.76 | $0.77 | $0.77 | 42,170 |
| 2021-04-13 | $0.76 | $0.78 | $0.75 | $0.78 | $0.78 | 20,845 |
| 2021-04-12 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 20,004 |
| 2021-04-09 | $0.74 | $0.75 | $0.74 | $0.74 | $0.74 | 5,333 |
| 2021-04-08 | $0.77 | $0.77 | $0.75 | $0.75 | $0.75 | 6,568 |
| 2021-04-07 | $0.74 | $0.76 | $0.74 | $0.75 | $0.75 | 28,295 |
| 2021-04-06 | $0.74 | $0.74 | $0.73 | $0.73 | $0.73 | 20,053 |
| 2021-04-05 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 10 |
| 2021-04-01 | $0.74 | $0.74 | $0.71 | $0.71 | $0.71 | 30,000 |
| 2021-03-31 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 3 |
| 2021-03-30 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 34,753 |
| 2021-03-29 | $0.69 | $0.69 | $0.68 | $0.68 | $0.68 | 300,244 |
| 2021-03-26 | $0.73 | $0.73 | $0.70 | $0.71 | $0.71 | 253,205 |
| 2021-03-25 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 431 |
| 2021-03-24 | $0.72 | $0.73 | $0.72 | $0.72 | $0.72 | 51,700 |
| 2021-03-23 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 841 |
| 2021-03-22 | $0.78 | $0.78 | $0.76 | $0.77 | $0.77 | 106,069 |
| 2021-03-19 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 2,393 |
| 2021-03-18 | $0.73 | $0.73 | $0.71 | $0.71 | $0.71 | 2,219 |
| 2021-03-17 | $0.75 | $0.79 | $0.75 | $0.79 | $0.79 | 544 |
| 2021-03-16 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 24,111 |
| 2021-03-15 | $0.74 | $0.76 | $0.74 | $0.76 | $0.76 | 2,603 |
| 2021-03-12 | $0.79 | $0.79 | $0.75 | $0.75 | $0.75 | 24,561 |
| 2021-03-11 | $0.77 | $0.80 | $0.76 | $0.80 | $0.80 | 4,137 |
| 2021-03-10 | $0.69 | $0.73 | $0.69 | $0.73 | $0.73 | 806 |
| 2021-03-09 | $0.71 | $0.71 | $0.68 | $0.69 | $0.69 | 19,291 |
| 2021-03-08 | $0.73 | $0.75 | $0.70 | $0.72 | $0.72 | 21,810 |
| 2021-03-05 | $0.70 | $0.72 | $0.70 | $0.71 | $0.71 | 17,504 |
| 2021-03-04 | $0.71 | $0.73 | $0.67 | $0.67 | $0.67 | 95,793 |
| 2021-03-03 | $0.66 | $0.66 | $0.65 | $0.66 | $0.66 | 15,333 |
| 2021-03-02 | $0.65 | $0.66 | $0.64 | $0.64 | $0.64 | 35,550 |
| 2021-03-01 | $0.69 | $0.72 | $0.67 | $0.69 | $0.69 | 361,618 |
| 2021-02-26 | $0.73 | $0.73 | $0.70 | $0.70 | $0.70 | 56,105 |
| 2021-02-25 | $0.75 | $0.75 | $0.70 | $0.70 | $0.70 | 56,100 |
| 2021-02-24 | $0.70 | $0.73 | $0.70 | $0.72 | $0.72 | 121,131 |
| 2021-02-23 | $0.72 | $0.75 | $0.71 | $0.72 | $0.72 | 247,199 |
| 2021-02-22 | $0.75 | $0.77 | $0.71 | $0.71 | $0.71 | 168,056 |
| 2021-02-19 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 14,115 |
| 2021-02-18 | $0.75 | $0.78 | $0.75 | $0.77 | $0.77 | 87,217 |
| 2021-02-17 | $0.91 | $0.91 | $0.77 | $0.77 | $0.77 | 87,217 |
| 2021-02-16 | $0.87 | $0.87 | $0.77 | $0.82 | $0.82 | 2,161 |
| 2021-02-12 | $0.83 | $0.83 | $0.77 | $0.77 | $0.77 | 275,448 |
| 2021-02-11 | $0.90 | $0.90 | $0.85 | $0.88 | $0.88 | 11,002 |
| 2021-02-10 | $0.84 | $0.86 | $0.80 | $0.83 | $0.83 | 19,269 |
| 2021-02-09 | $0.88 | $0.88 | $0.85 | $0.87 | $0.87 | 29,461 |
| 2021-02-08 | $0.89 | $0.89 | $0.87 | $0.87 | $0.87 | 1,532 |
| 2021-02-05 | $0.94 | $0.94 | $0.89 | $0.89 | $0.89 | 22,562 |
| 2021-02-04 | $0.87 | $0.93 | $0.87 | $0.90 | $0.90 | 40,948 |
| 2021-02-03 | $0.93 | $0.93 | $0.90 | $0.92 | $0.92 | 2,877 |
| 2021-02-02 | $0.91 | $0.91 | $0.87 | $0.87 | $0.87 | 6,186 |
| 2021-02-01 | $0.89 | $0.95 | $0.87 | $0.95 | $0.95 | 6,871 |
| 2021-01-29 | $0.87 | $0.90 | $0.83 | $0.88 | $0.88 | 4,859 |
| 2021-01-28 | $0.87 | $0.91 | $0.87 | $0.91 | $0.91 | 41,499 |
| 2021-01-27 | $0.84 | $0.87 | $0.84 | $0.87 | $0.87 | 72,850 |
| 2021-01-26 | $0.85 | $0.87 | $0.84 | $0.87 | $0.87 | 54,760 |
| 2021-01-25 | $0.84 | $0.88 | $0.84 | $0.84 | $0.84 | 46,745 |
| 2021-01-22 | $0.84 | $0.85 | $0.80 | $0.83 | $0.83 | 62,339 |
| 2021-01-21 | $0.88 | $0.88 | $0.83 | $0.88 | $0.88 | 24,931 |
| 2021-01-20 | $0.88 | $0.91 | $0.84 | $0.91 | $0.91 | 7,017 |
| 2021-01-19 | $0.89 | $0.93 | $0.84 | $0.87 | $0.87 | 80,601 |
| 2021-01-15 | $0.97 | $0.97 | $0.92 | $0.92 | $0.92 | 1,796 |
| 2021-01-14 | $0.84 | $0.97 | $0.84 | $0.86 | $0.86 | 601,179 |
| 2021-01-13 | $0.90 | $0.93 | $0.82 | $0.90 | $0.90 | 79,682 |
| 2021-01-12 | $0.91 | $0.92 | $0.89 | $0.92 | $0.92 | 24,254 |
| 2021-01-11 | $0.89 | $0.90 | $0.87 | $0.87 | $0.87 | 33,084 |
| 2021-01-08 | $0.87 | $0.89 | $0.87 | $0.89 | $0.89 | 3,862 |
| 2021-01-07 | $0.88 | $0.92 | $0.88 | $0.90 | $0.90 | 42,240 |
| 2021-01-06 | $0.90 | $0.90 | $0.88 | $0.90 | $0.90 | 19,787 |
| 2021-01-05 | $0.92 | $0.94 | $0.91 | $0.91 | $0.91 | 14,118 |
| 2021-01-04 | $0.99 | $0.99 | $0.89 | $0.92 | $0.92 | 35,931 |
| 2020-12-31 | $0.88 | $0.88 | $0.83 | $0.83 | $0.83 | 7,686 |
| 2020-12-30 | $0.93 | $0.94 | $0.89 | $0.94 | $0.94 | 14,094 |
| 2020-12-29 | $0.94 | $0.95 | $0.91 | $0.91 | $0.91 | 77,885 |
| 2020-12-28 | $0.90 | $0.93 | $0.89 | $0.89 | $0.89 | 40,997 |
| 2020-12-24 | $1.18 | $1.18 | $0.90 | $0.90 | $0.90 | 805 |
| 2020-12-23 | $0.93 | $0.95 | $0.90 | $0.95 | $0.95 | 6,616 |
| 2020-12-22 | $0.96 | $0.96 | $0.91 | $0.95 | $0.95 | 66,694 |
| 2020-12-21 | $0.90 | $1.04 | $0.90 | $1.04 | $1.04 | 290,585 |
| 2020-12-18 | $0.92 | $0.97 | $0.91 | $0.97 | $0.97 | 70,999 |
| 2020-12-17 | $0.91 | $0.93 | $0.91 | $0.92 | $0.92 | 6,733 |
| 2020-12-16 | $0.93 | $0.94 | $0.90 | $0.91 | $0.91 | 46,771 |
| 2020-12-15 | $1.01 | $1.01 | $0.95 | $0.95 | $0.95 | 276,127 |
| 2020-12-14 | $1.02 | $1.04 | $1.02 | $1.02 | $1.02 | 404,720 |
| 2020-12-11 | $1.07 | $1.07 | $1.02 | $1.06 | $1.06 | 402,290 |
| 2020-12-10 | $1.00 | $1.05 | $1.00 | $1.05 | $1.05 | 50,055 |
| 2020-12-09 | $1.05 | $1.05 | $0.97 | $1.03 | $1.03 | 1,294 |
| 2020-12-08 | $1.05 | $1.08 | $1.00 | $1.00 | $1.00 | 41,324 |
| 2020-12-07 | $1.04 | $1.04 | $1.00 | $1.04 | $1.04 | 33,830 |
| 2020-12-04 | $1.03 | $1.05 | $1.03 | $1.04 | $1.04 | 93,174 |
| 2020-12-03 | $0.97 | $1.05 | $0.96 | $0.99 | $0.99 | 56,859 |
| 2020-12-02 | $0.92 | $1.00 | $0.92 | $0.97 | $0.97 | 67,116 |
| 2020-12-01 | $0.94 | $0.95 | $0.89 | $0.94 | $0.94 | 104,137 |
| 2020-11-30 | $0.94 | $0.94 | $0.83 | $0.83 | $0.83 | 411,180 |
| 2020-11-27 | $0.99 | $0.99 | $0.95 | $0.96 | $0.96 | 4,979 |
| 2020-11-25 | $0.93 | $0.98 | $0.88 | $0.98 | $0.98 | 46,459 |
| 2020-11-24 | $0.98 | $0.98 | $0.91 | $0.91 | $0.91 | 34,568 |
| 2020-11-23 | $0.89 | $0.92 | $0.87 | $0.90 | $0.90 | 52,895 |
| 2020-11-20 | $0.89 | $0.92 | $0.87 | $0.92 | $0.92 | 35,028 |
| 2020-11-19 | $0.94 | $0.94 | $0.91 | $0.91 | $0.91 | 33,953 |
| 2020-11-18 | $0.97 | $0.97 | $0.94 | $0.94 | $0.94 | 45,041 |
| 2020-11-17 | $0.90 | $0.95 | $0.88 | $0.93 | $0.93 | 68,195 |
| 2020-11-16 | $0.91 | $0.94 | $0.88 | $0.92 | $0.92 | 14,892 |
| 2020-11-13 | $0.88 | $0.97 | $0.85 | $0.97 | $0.97 | 28,082 |
| 2020-11-12 | $0.92 | $0.92 | $0.87 | $0.88 | $0.88 | 205,759 |
| 2020-11-11 | $0.96 | $1.00 | $0.93 | $1.00 | $1.00 | 21,290 |
| 2020-11-10 | $0.91 | $1.00 | $0.91 | $1.00 | $1.00 | 25,010 |
| 2020-11-09 | $0.83 | $0.99 | $0.83 | $0.99 | $0.99 | 121,122 |
| 2020-11-06 | $0.78 | $0.83 | $0.78 | $0.80 | $0.80 | 13,789 |
| 2020-11-05 | $0.75 | $0.79 | $0.71 | $0.79 | $0.79 | 52,954 |
| 2020-11-04 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 12,379 |
| 2020-11-03 | $0.76 | $0.76 | $0.69 | $0.69 | $0.69 | 15,678 |
| 2020-11-02 | $0.68 | $0.79 | $0.68 | $0.79 | $0.79 | 41,286 |
| 2020-10-30 | $0.75 | $0.75 | $0.68 | $0.69 | $0.69 | 215,806 |
| 2020-10-29 | $0.78 | $0.81 | $0.77 | $0.77 | $0.77 | 13,030 |
| 2020-10-28 | $0.83 | $0.83 | $0.77 | $0.79 | $0.79 | 64,253 |
| 2020-10-27 | $0.87 | $0.88 | $0.85 | $0.85 | $0.85 | 77,954 |
| 2020-10-26 | $0.91 | $0.91 | $0.86 | $0.86 | $0.86 | 136,311 |
| 2020-10-23 | $0.90 | $0.93 | $0.90 | $0.92 | $0.92 | 21,766 |
| 2020-10-22 | $0.90 | $0.91 | $0.90 | $0.90 | $0.90 | 10,249 |
| 2020-10-21 | $0.93 | $0.95 | $0.88 | $0.93 | $0.93 | 161,233 |
| 2020-10-20 | $0.92 | $0.92 | $0.88 | $0.92 | $0.92 | 6,858 |
| 2020-10-19 | $0.99 | $0.99 | $0.88 | $0.88 | $0.88 | 13,955 |
| 2020-10-16 | $0.92 | $0.94 | $0.89 | $0.89 | $0.89 | 18,605 |
| 2020-10-15 | $0.92 | $0.95 | $0.92 | $0.93 | $0.93 | 23,078 |
| 2020-10-14 | $0.98 | $0.98 | $0.93 | $0.93 | $0.93 | 1,503 |
| 2020-10-13 | $0.98 | $1.00 | $0.93 | $0.93 | $0.93 | 4,707 |
| 2020-10-12 | $0.92 | $1.00 | $0.92 | $0.98 | $0.98 | 16,267 |
| 2020-10-09 | $0.99 | $1.03 | $0.97 | $0.97 | $0.97 | 67,666 |
| 2020-10-08 | $0.96 | $1.05 | $0.95 | $1.05 | $1.05 | 45,217 |
| 2020-10-07 | $0.99 | $0.99 | $0.97 | $0.97 | $0.97 | 263 |
| 2020-10-06 | $1.00 | $1.00 | $0.96 | $0.97 | $0.97 | 6,607 |
| 2020-10-05 | $0.93 | $1.03 | $0.93 | $1.00 | $1.00 | 3,874 |
| 2020-10-02 | $1.03 | $1.03 | $0.97 | $1.00 | $1.00 | 2,152 |
| 2020-10-01 | $1.00 | $1.03 | $0.98 | $0.99 | $0.99 | 63,823 |
| 2020-09-30 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 4,330 |
| 2020-09-29 | $0.98 | $0.98 | $0.94 | $0.95 | $0.95 | 13,619 |
| 2020-09-28 | $1.03 | $1.03 | $1.00 | $1.00 | $1.00 | 88,300 |
| 2020-09-25 | $1.03 | $1.08 | $1.00 | $1.03 | $1.03 | 102,623 |
| 2020-09-24 | $1.06 | $1.08 | $1.03 | $1.03 | $1.03 | 23,870 |
| 2020-09-23 | $1.05 | $1.08 | $1.03 | $1.08 | $1.08 | 136,934 |
| 2020-09-22 | $1.06 | $1.07 | $1.04 | $1.07 | $1.07 | 193,797 |
| 2020-09-21 | $1.00 | $1.04 | $1.00 | $1.04 | $1.04 | 45,965 |
| 2020-09-18 | $1.07 | $1.10 | $1.00 | $1.01 | $1.01 | 146,997 |
| 2020-09-17 | $1.14 | $1.15 | $1.13 | $1.13 | $1.13 | 11,046 |
| 2020-09-16 | $1.16 | $1.22 | $1.15 | $1.22 | $1.22 | 47,029 |
| 2020-09-15 | $1.11 | $1.16 | $1.04 | $1.16 | $1.16 | 244,325 |
| 2020-09-14 | $1.05 | $1.11 | $1.05 | $1.08 | $1.08 | 51,588 |
| 2020-09-11 | $1.03 | $1.08 | $1.00 | $1.01 | $1.01 | 4,224 |
| 2020-09-10 | $1.10 | $1.11 | $1.06 | $1.06 | $1.06 | 1,936 |
| 2020-09-09 | $1.09 | $1.10 | $1.05 | $1.05 | $1.05 | 12,917 |
| 2020-09-08 | $1.10 | $1.14 | $1.08 | $1.09 | $1.09 | 51,324 |
| 2020-09-04 | $1.05 | $1.08 | $1.04 | $1.06 | $1.06 | 8,482 |
| 2020-09-03 | $1.08 | $1.08 | $1.05 | $1.05 | $1.05 | 4,863 |
| 2020-09-02 | $1.07 | $1.07 | $1.02 | $1.06 | $1.06 | 19,288 |
| 2020-09-01 | $1.02 | $1.10 | $1.02 | $1.07 | $1.07 | 61,681 |
| 2020-08-31 | $1.04 | $1.05 | $0.98 | $0.98 | $0.98 | 23,470 |
| 2020-08-28 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 11,179 |
| 2020-08-27 | $1.04 | $1.08 | $1.03 | $1.06 | $1.06 | 7,912 |
| 2020-08-26 | $1.18 | $1.18 | $1.03 | $1.05 | $1.05 | 256,419 |
| 2020-08-25 | $1.12 | $1.18 | $1.12 | $1.18 | $1.18 | 55,702 |
| 2020-08-24 | $1.19 | $1.21 | $1.15 | $1.21 | $1.21 | 7,891 |
| 2020-08-21 | $1.16 | $1.21 | $1.15 | $1.21 | $1.21 | 8,099 |
| 2020-08-20 | $1.19 | $1.23 | $1.15 | $1.18 | $1.18 | 75,632 |
| 2020-08-19 | $1.23 | $1.24 | $1.20 | $1.22 | $1.22 | 23,913 |
| 2020-08-18 | $1.30 | $1.34 | $1.26 | $1.30 | $1.30 | 377,352 |
| 2020-08-17 | $1.30 | $1.33 | $1.23 | $1.26 | $1.26 | 29,800 |
| 2020-08-14 | $1.35 | $1.35 | $1.26 | $1.32 | $1.32 | 121,915 |
| 2020-08-13 | $1.32 | $1.35 | $1.29 | $1.33 | $1.33 | 100,588 |
| 2020-08-12 | $1.31 | $1.32 | $1.26 | $1.26 | $1.26 | 48,989 |
| 2020-08-11 | $1.35 | $1.36 | $1.31 | $1.31 | $1.31 | 21,541 |
| 2020-08-10 | $1.30 | $1.35 | $1.28 | $1.30 | $1.30 | 77,373 |
| 2020-08-07 | $1.35 | $1.36 | $1.31 | $1.31 | $1.31 | 56,966 |
| 2020-08-06 | $1.36 | $1.39 | $1.32 | $1.32 | $1.32 | 74,046 |
| 2020-08-05 | $1.45 | $1.47 | $1.37 | $1.40 | $1.40 | 119,708 |
| 2020-08-04 | $1.46 | $1.48 | $1.40 | $1.42 | $1.42 | 123,360 |
| 2020-08-03 | $1.51 | $1.56 | $1.50 | $1.52 | $1.52 | 42,903 |
| 2020-07-31 | $1.92 | $1.92 | $1.63 | $1.63 | $1.63 | 308,137 |
| 2020-07-30 | $1.80 | $1.84 | $1.80 | $1.83 | $1.83 | 91,598 |
| 2020-07-29 | $1.77 | $1.80 | $1.74 | $1.74 | $1.74 | 220,962 |
| 2020-07-28 | $1.62 | $1.79 | $1.62 | $1.78 | $1.78 | 169,510 |
| 2020-07-27 | $1.52 | $1.59 | $1.52 | $1.57 | $1.57 | 57,801 |
| 2020-07-24 | $1.58 | $1.61 | $1.55 | $1.57 | $1.57 | 48,805 |
| 2020-07-23 | $1.74 | $1.74 | $1.60 | $1.60 | $1.60 | 2,053 |
| 2020-07-22 | $1.77 | $1.79 | $1.75 | $1.78 | $1.78 | 47,955 |
| 2020-07-21 | $1.86 | $1.86 | $1.46 | $1.73 | $1.73 | 266,251 |
| 2020-07-20 | $1.76 | $1.81 | $1.73 | $1.76 | $1.76 | 121,524 |
| 2020-07-17 | $1.71 | $1.74 | $1.67 | $1.72 | $1.72 | 109,600 |
| 2020-07-16 | $1.67 | $1.68 | $1.62 | $1.68 | $1.68 | 9,300 |
| 2020-07-15 | $1.65 | $1.65 | $1.57 | $1.59 | $1.59 | 77,800 |
| 2020-07-14 | $1.60 | $1.61 | $1.55 | $1.58 | $1.58 | 79,800 |
| 2020-07-13 | $1.61 | $1.68 | $1.60 | $1.60 | $1.60 | 193,200 |
| 2020-07-10 | $1.50 | $1.60 | $1.46 | $1.60 | $1.60 | 333,000 |
| 2020-07-09 | $1.44 | $1.46 | $1.40 | $1.46 | $1.46 | 43,500 |
| 2020-07-08 | $1.43 | $1.46 | $1.35 | $1.46 | $1.46 | 66,800 |
| 2020-07-07 | $1.39 | $1.46 | $1.33 | $1.46 | $1.46 | 59,100 |
| 2020-07-06 | $1.47 | $1.48 | $1.35 | $1.40 | $1.40 | 170,800 |
| 2020-07-02 | $1.37 | $1.39 | $1.26 | $1.26 | $1.26 | 19,200 |
| 2020-07-01 | $1.26 | $1.26 | $1.24 | $1.24 | $1.24 | 3,200 |
| 2020-06-30 | $1.19 | $1.23 | $1.17 | $1.20 | $1.20 | 50,200 |
| 2020-06-29 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 73,000 |
| 2020-06-26 | $1.16 | $1.20 | $1.15 | $1.17 | $1.17 | 44,412 |
| 2020-06-25 | $1.21 | $1.28 | $1.20 | $1.28 | $1.28 | 62,650 |
| 2020-06-24 | $1.30 | $1.30 | $1.23 | $1.25 | $1.25 | 8,430 |
| 2020-06-23 | $1.31 | $1.31 | $1.26 | $1.28 | $1.28 | 7,750 |
| 2020-06-22 | $1.27 | $1.29 | $1.23 | $1.23 | $1.23 | 3,809 |
| 2020-06-19 | $1.17 | $1.20 | $1.14 | $1.18 | $1.18 | 137,308 |
| 2020-06-18 | $1.19 | $1.23 | $1.13 | $1.19 | $1.19 | 619,597 |
| 2020-06-17 | $1.18 | $1.22 | $1.18 | $1.20 | $1.20 | 81,360 |
| 2020-06-16 | $1.27 | $1.28 | $1.18 | $1.18 | $1.18 | 130,376 |
| 2020-06-15 | $1.17 | $1.26 | $1.14 | $1.22 | $1.22 | 157,968 |
| 2020-06-12 | $1.25 | $1.26 | $1.17 | $1.22 | $1.22 | 2,133 |
| 2020-06-11 | $1.31 | $1.31 | $1.15 | $1.16 | $1.16 | 27,687 |
| 2020-06-10 | $1.43 | $1.43 | $1.32 | $1.37 | $1.37 | 31,958 |
| 2020-06-09 | $1.40 | $1.45 | $1.38 | $1.43 | $1.43 | 38,908 |
| 2020-06-08 | $1.39 | $1.42 | $1.36 | $1.41 | $1.41 | 143,893 |
| 2020-06-05 | $1.37 | $1.43 | $1.33 | $1.33 | $1.33 | 223,156 |
| 2020-06-04 | $1.27 | $1.31 | $1.25 | $1.25 | $1.25 | 45,016 |
| 2020-06-03 | $1.33 | $1.36 | $1.26 | $1.30 | $1.30 | 250,113 |
| 2020-06-02 | $1.06 | $1.24 | $1.06 | $1.19 | $1.19 | 574,072 |
| 2020-06-01 | $1.02 | $1.05 | $1.00 | $1.02 | $1.02 | 67,640 |
| 2020-05-29 | $0.96 | $1.06 | $0.94 | $1.00 | $1.00 | 195,688 |
| 2020-05-28 | $0.97 | $1.05 | $0.97 | $1.00 | $1.00 | 118,697 |
| 2020-05-27 | $0.87 | $0.94 | $0.87 | $0.93 | $0.93 | 81,202 |
| 2020-05-26 | $0.89 | $0.90 | $0.85 | $0.85 | $0.85 | 562,063 |
| 2020-05-22 | $0.78 | $0.78 | $0.74 | $0.78 | $0.78 | 46,513 |
| 2020-05-21 | $0.80 | $0.81 | $0.79 | $0.81 | $0.81 | 32,683 |
| 2020-05-20 | $0.84 | $0.84 | $0.76 | $0.76 | $0.76 | 38,418 |
| 2020-05-19 | $0.78 | $0.80 | $0.78 | $0.78 | $0.78 | 16,935 |
| 2020-05-18 | $0.75 | $0.83 | $0.75 | $0.79 | $0.79 | 114,904 |
| 2020-05-15 | $0.68 | $0.74 | $0.68 | $0.74 | $0.74 | 30,409 |
| 2020-05-14 | $0.66 | $0.70 | $0.65 | $0.69 | $0.69 | 62,979 |
| 2020-05-13 | $0.70 | $0.70 | $0.64 | $0.65 | $0.65 | 41,305 |
| 2020-05-12 | $0.77 | $0.78 | $0.72 | $0.72 | $0.72 | 147,900 |
| 2020-05-11 | $0.75 | $0.77 | $0.73 | $0.73 | $0.73 | 126,804 |
| 2020-05-08 | $0.83 | $0.83 | $0.77 | $0.80 | $0.80 | 111,287 |
| 2020-05-07 | $0.80 | $0.81 | $0.77 | $0.78 | $0.78 | 403,841 |
| 2020-05-06 | $0.84 | $0.88 | $0.83 | $0.83 | $0.83 | 101,940 |
| 2020-05-05 | $0.93 | $0.94 | $0.87 | $0.89 | $0.89 | 62,798 |
| 2020-05-04 | $0.93 | $0.94 | $0.89 | $0.93 | $0.93 | 42,781 |
| 2020-05-01 | $0.85 | $0.94 | $0.85 | $0.94 | $0.94 | 91,608 |
| 2020-04-30 | $0.98 | $1.01 | $0.93 | $1.01 | $1.01 | 30,019 |
| 2020-04-29 | $0.97 | $1.01 | $0.90 | $1.01 | $1.01 | 16,193 |
| 2020-04-28 | $0.90 | $0.95 | $0.83 | $0.88 | $0.88 | 305,402 |
| 2020-04-27 | $0.86 | $0.89 | $0.82 | $0.82 | $0.82 | 88,129 |
| 2020-04-24 | $0.82 | $0.82 | $0.77 | $0.79 | $0.79 | 234,304 |
| 2020-04-23 | $0.95 | $0.95 | $0.84 | $0.89 | $0.89 | 8,130 |
| 2020-04-22 | $0.97 | $0.97 | $0.90 | $0.96 | $0.96 | 77,344 |
| 2020-04-21 | $0.91 | $0.96 | $0.91 | $0.96 | $0.96 | 2,000 |
| 2020-04-20 | $0.94 | $1.01 | $0.92 | $0.96 | $0.96 | 236,968 |
| 2020-04-17 | $0.98 | $0.99 | $0.87 | $0.90 | $0.90 | 217,816 |
| 2020-04-16 | $0.99 | $0.99 | $0.94 | $0.97 | $0.97 | 27,638 |
| 2020-04-15 | $0.93 | $1.03 | $0.93 | $0.98 | $0.98 | 46,303 |
| 2020-04-14 | $0.92 | $0.99 | $0.92 | $0.92 | $0.92 | 40,570 |
| 2020-04-13 | $0.85 | $0.90 | $0.85 | $0.86 | $0.86 | 50,500 |
| 2020-04-09 | $0.89 | $0.92 | $0.84 | $0.88 | $0.88 | 39,716 |
| 2020-04-08 | $0.80 | $0.86 | $0.79 | $0.86 | $0.86 | 112,153 |
| 2020-04-07 | $0.92 | $0.92 | $0.87 | $0.87 | $0.87 | 32,945 |
| 2020-04-06 | $0.79 | $0.83 | $0.77 | $0.77 | $0.77 | 196,708 |
| 2020-04-03 | $0.75 | $0.75 | $0.69 | $0.69 | $0.69 | 124,474 |
| 2020-04-02 | $0.74 | $0.74 | $0.73 | $0.73 | $0.73 | 16,143 |
| 2020-04-01 | $0.71 | $0.76 | $0.70 | $0.76 | $0.76 | 29,787 |
| 2020-03-31 | $1.01 | $1.01 | $0.75 | $0.76 | $0.76 | 710,259 |
| 2020-03-30 | $1.27 | $1.27 | $0.94 | $1.01 | $1.01 | 37,809 |
| 2020-03-27 | $1.14 | $1.14 | $1.04 | $1.04 | $1.04 | 7,634 |
| 2020-03-26 | $1.17 | $1.40 | $1.07 | $1.08 | $1.08 | 17,103 |
| 2020-03-25 | $0.97 | $1.50 | $0.93 | $0.96 | $0.96 | 27,318 |
| 2020-03-24 | $0.99 | $0.99 | $0.87 | $0.90 | $0.90 | 749,015 |
| 2020-03-23 | $0.98 | $0.98 | $0.88 | $0.92 | $0.92 | 208,310 |
| 2020-03-20 | $1.02 | $1.06 | $0.94 | $0.95 | $0.95 | 1,027,055 |
| 2020-03-19 | $0.79 | $1.02 | $0.70 | $1.02 | $1.02 | 79,813 |
| 2020-03-18 | $0.99 | $0.99 | $0.81 | $0.81 | $0.81 | 27,910 |
| 2020-03-17 | $1.09 | $1.15 | $1.07 | $1.12 | $1.12 | 72,097 |
| 2020-03-16 | $1.15 | $1.16 | $0.98 | $1.04 | $1.04 | 145,903 |
| 2020-03-13 | $1.43 | $1.45 | $1.21 | $1.29 | $1.29 | 505,400 |
| 2020-03-12 | $1.00 | $1.40 | $1.00 | $1.20 | $1.20 | 111,649 |
| 2020-03-11 | $1.64 | $1.66 | $1.01 | $1.37 | $1.37 | 128,340 |
| 2020-03-10 | $1.65 | $1.76 | $1.59 | $1.73 | $1.73 | 218,864 |
| 2020-03-09 | $1.70 | $1.73 | $1.54 | $1.57 | $1.57 | 21,395 |
| 2020-03-06 | $2.00 | $2.00 | $1.86 | $1.86 | $1.86 | 523,487 |
| 2020-03-05 | $2.15 | $2.20 | $2.08 | $2.19 | $2.19 | 56,374 |
| 2020-03-04 | $2.31 | $2.47 | $2.25 | $2.32 | $2.32 | 31,224 |
| 2020-03-03 | $2.39 | $2.39 | $2.20 | $2.23 | $2.23 | 12,991 |
| 2020-03-02 | $2.21 | $2.31 | $2.20 | $2.22 | $2.22 | 24,541 |
| 2020-02-28 | $2.13 | $2.22 | $2.11 | $2.18 | $2.18 | 47,417 |
| 2020-02-27 | $2.26 | $2.29 | $2.15 | $2.15 | $2.15 | 123,647 |
| 2020-02-26 | $2.35 | $2.40 | $2.27 | $2.27 | $2.27 | 53,484 |
| 2020-02-25 | $2.39 | $2.47 | $2.24 | $2.47 | $2.47 | 10,815 |
| 2020-02-24 | $2.47 | $2.47 | $2.39 | $2.39 | $2.39 | 8,236 |
| 2020-02-21 | $2.46 | $2.50 | $2.45 | $2.46 | $2.46 | 31,536 |
| 2020-02-20 | $2.53 | $2.53 | $2.46 | $2.46 | $2.46 | 213,411 |
| 2020-02-19 | $2.54 | $2.63 | $2.54 | $2.60 | $2.60 | 57,529 |
| 2020-02-18 | $2.60 | $2.63 | $2.54 | $2.56 | $2.56 | 22,890 |
| 2020-02-14 | $2.72 | $2.72 | $2.64 | $2.64 | $2.64 | 166,505 |
| 2020-02-13 | $2.71 | $2.77 | $2.63 | $2.63 | $2.63 | 305,494 |
| 2020-02-12 | $2.56 | $2.69 | $2.56 | $2.68 | $2.68 | 11,176 |
| 2020-02-11 | $2.62 | $2.65 | $2.56 | $2.57 | $2.57 | 186,042 |
| 2020-02-10 | $2.58 | $2.63 | $2.55 | $2.58 | $2.58 | 205,600 |
| 2020-02-07 | $2.65 | $2.70 | $2.63 | $2.63 | $2.63 | 12,777 |
| 2020-02-06 | $2.80 | $2.80 | $2.73 | $2.73 | $2.73 | 13,889 |
| 2020-02-05 | $2.86 | $2.86 | $2.85 | $2.85 | $2.85 | 8,245 |
| 2020-02-04 | $2.79 | $2.86 | $2.74 | $2.86 | $2.86 | 487,545 |
| 2020-02-03 | $2.76 | $2.79 | $2.73 | $2.73 | $2.73 | 2,250 |
| 2020-01-31 | $2.70 | $2.71 | $2.67 | $2.68 | $2.68 | 13,767 |
| 2020-01-30 | $2.58 | $2.65 | $2.57 | $2.58 | $2.58 | 10,556 |
| 2020-01-29 | $2.81 | $2.81 | $2.69 | $2.69 | $2.69 | 33,984 |
| 2020-01-28 | $2.80 | $2.82 | $2.74 | $2.75 | $2.75 | 52,165 |
| 2020-01-27 | $2.70 | $2.70 | $2.63 | $2.63 | $2.63 | 3,754 |
| 2020-01-24 | $2.80 | $2.85 | $2.74 | $2.74 | $2.74 | 4,639 |
| 2020-01-23 | $2.78 | $2.87 | $2.76 | $2.83 | $2.83 | 109,715 |
| 2020-01-22 | $2.71 | $2.73 | $2.70 | $2.73 | $2.73 | 251,944 |
| 2020-01-21 | $2.70 | $2.88 | $2.70 | $2.72 | $2.72 | 130,326 |
| 2020-01-17 | $2.91 | $2.91 | $2.81 | $2.83 | $2.83 | 14,829 |
| 2020-01-16 | $2.97 | $2.97 | $2.85 | $2.87 | $2.87 | 55,533 |
| 2020-01-15 | $3.01 | $3.04 | $2.95 | $2.95 | $2.95 | 2,848 |
| 2020-01-14 | $3.03 | $3.07 | $3.03 | $3.03 | $3.03 | 16,648 |
| 2020-01-13 | $2.99 | $3.04 | $2.99 | $3.03 | $3.03 | 13,264 |
| 2020-01-10 | $2.99 | $3.04 | $2.95 | $2.95 | $2.95 | 165,923 |
| 2020-01-09 | $2.96 | $2.96 | $2.95 | $2.95 | $2.95 | 879,078 |
| 2020-01-08 | $2.97 | $3.00 | $2.95 | $3.00 | $3.00 | 2,568 |
| 2020-01-07 | $2.96 | $3.01 | $2.92 | $2.92 | $2.92 | 16,509 |
| 2020-01-06 | $2.92 | $2.99 | $2.92 | $2.98 | $2.98 | 30,023 |
| 2020-01-03 | $2.98 | $3.05 | $2.95 | $3.02 | $3.02 | 4,668 |
| 2020-01-02 | $2.92 | $3.04 | $2.85 | $2.98 | $2.98 | 14,392 |
| 2019-12-31 | $2.75 | $2.94 | $2.75 | $2.92 | $2.92 | 8,834 |
| 2019-12-30 | $2.91 | $2.91 | $2.85 | $2.85 | $2.85 | 4,812 |
| 2019-12-27 | $2.91 | $2.95 | $2.79 | $2.83 | $2.83 | 36,768 |
| 2019-12-26 | $2.87 | $2.92 | $2.80 | $2.82 | $2.82 | 96,482 |
| 2019-12-24 | $2.78 | $2.87 | $2.78 | $2.87 | $2.87 | 10,072 |
| 2019-12-23 | $2.64 | $2.77 | $2.63 | $2.75 | $2.75 | 16,454 |
| 2019-12-20 | $2.77 | $2.77 | $2.63 | $2.68 | $2.68 | 7,290 |
| 2019-12-19 | $2.67 | $2.82 | $2.66 | $2.81 | $2.81 | 74,831 |
| 2019-12-18 | $2.88 | $3.00 | $2.78 | $2.82 | $2.82 | 38,925 |
| 2019-12-17 | $2.90 | $2.95 | $2.90 | $2.95 | $2.95 | 47,545 |
| 2019-12-16 | $2.94 | $3.00 | $2.92 | $3.00 | $3.00 | 27,689 |
| 2019-12-13 | $2.90 | $3.00 | $2.68 | $2.95 | $2.95 | 91,100 |
| 2019-12-12 | $2.86 | $2.88 | $2.85 | $2.87 | $2.87 | 57,938 |
| 2019-12-11 | $2.78 | $2.86 | $2.75 | $2.83 | $2.83 | 26,683 |
| 2019-12-10 | $2.63 | $2.78 | $2.63 | $2.75 | $2.75 | 167,224 |
| 2019-12-09 | $2.65 | $2.72 | $2.62 | $2.62 | $2.62 | 4,211 |
| 2019-12-06 | $2.55 | $2.63 | $2.55 | $2.60 | $2.60 | 17,742 |
| 2019-12-05 | $2.52 | $2.54 | $2.50 | $2.50 | $2.50 | 16,882 |
| 2019-12-04 | $2.48 | $2.58 | $2.47 | $2.48 | $2.48 | 20,264 |
| 2019-12-03 | $2.44 | $2.55 | $2.44 | $2.51 | $2.51 | 5,791 |
| 2019-12-02 | $2.47 | $2.47 | $2.43 | $2.43 | $2.43 | 1,746 |
| 2019-11-29 | $2.50 | $2.51 | $2.48 | $2.51 | $2.51 | 87,313 |
| 2019-11-27 | $2.32 | $2.40 | $2.30 | $2.39 | $2.39 | 138,907 |
| 2019-11-26 | $2.36 | $2.41 | $2.36 | $2.41 | $2.40 | 6,260 |
| 2019-11-25 | $2.46 | $2.50 | $2.40 | $2.40 | $2.40 | 11,817 |
| 2019-11-22 | $2.49 | $2.49 | $2.46 | $2.46 | $2.46 | 38,706 |
| 2019-11-21 | $2.35 | $2.35 | $2.34 | $2.35 | $2.35 | 9,498 |
| 2019-11-20 | $2.44 | $2.45 | $2.22 | $2.28 | $2.28 | 74,503 |
| 2019-11-19 | $2.37 | $2.39 | $2.36 | $2.39 | $2.39 | 155,345 |
| 2019-11-18 | $2.47 | $2.51 | $2.44 | $2.44 | $2.44 | 14,158 |
| 2019-11-15 | $2.40 | $2.50 | $2.40 | $2.47 | $2.46 | 24,894 |
| 2019-11-14 | $2.31 | $2.39 | $2.31 | $2.39 | $2.39 | 781,618 |
| 2019-11-13 | $2.28 | $2.38 | $2.20 | $2.38 | $2.38 | 24,722 |
| 2019-11-12 | $2.27 | $2.34 | $2.27 | $2.32 | $2.31 | 15,360 |
| 2019-11-11 | $2.41 | $2.42 | $2.40 | $2.42 | $2.42 | 947 |
| 2019-11-08 | $2.40 | $2.46 | $2.40 | $2.41 | $2.40 | 28,148 |
| 2019-11-07 | $2.44 | $2.49 | $2.41 | $2.48 | $2.48 | 23,066 |
| 2019-11-06 | $2.42 | $2.46 | $2.35 | $2.35 | $2.35 | 15,718 |
| 2019-11-05 | $2.48 | $2.48 | $2.48 | $2.48 | $2.48 | 319 |
| 2019-11-04 | $2.48 | $2.55 | $2.46 | $2.49 | $2.49 | 2,989 |
| 2019-11-01 | $2.45 | $2.54 | $2.44 | $2.52 | $2.52 | 46,570 |
| 2019-10-31 | $2.43 | $2.45 | $2.43 | $2.45 | $2.45 | 592 |
| 2019-10-30 | $2.43 | $2.43 | $2.36 | $2.41 | $2.41 | 10,250 |
| 2019-10-29 | $2.39 | $2.45 | $2.39 | $2.43 | $2.43 | 7,561 |
| 2019-10-28 | $2.40 | $2.51 | $2.40 | $2.42 | $2.42 | 10,826 |
| 2019-10-25 | $2.54 | $2.56 | $2.39 | $2.39 | $2.39 | 42,862 |
| 2019-10-24 | $2.48 | $2.55 | $2.48 | $2.48 | $2.48 | 46,517 |
| 2019-10-23 | $2.58 | $2.62 | $2.58 | $2.60 | $2.59 | 10,715 |
| 2019-10-22 | $2.66 | $2.70 | $2.64 | $2.69 | $2.69 | 45,987 |
| 2019-10-21 | $2.52 | $2.58 | $2.52 | $2.58 | $2.57 | 1,524 |
| 2019-10-18 | $2.67 | $2.67 | $2.53 | $2.61 | $2.61 | 3,829 |
| 2019-10-17 | $2.56 | $2.57 | $2.53 | $2.57 | $2.57 | 7,209 |
| 2019-10-16 | $2.50 | $2.52 | $2.44 | $2.51 | $2.51 | 2,269 |
| 2019-10-15 | $2.53 | $2.61 | $2.44 | $2.59 | $2.59 | 7,703 |
| 2019-10-14 | $2.57 | $2.60 | $2.53 | $2.60 | $2.60 | 3,628 |
| 2019-10-11 | $2.67 | $2.67 | $2.58 | $2.58 | $2.58 | 377 |
| 2019-10-10 | $2.57 | $2.57 | $2.57 | $2.57 | $2.56 | 136 |
| 2019-10-09 | $2.57 | $2.64 | $2.53 | $2.62 | $2.62 | 6,149 |
| 2019-10-08 | $2.57 | $2.62 | $2.56 | $2.61 | $2.61 | 2,143 |
| 2019-10-07 | $2.72 | $2.72 | $2.60 | $2.60 | $2.59 | 2,793 |
| 2019-10-04 | $2.70 | $2.80 | $2.70 | $2.77 | $2.77 | 3,817 |
| 2019-10-03 | $2.64 | $2.65 | $2.64 | $2.65 | $2.65 | 3,206 |
| 2019-10-02 | $2.66 | $2.66 | $2.57 | $2.57 | $2.57 | 35,040 |
| 2019-10-01 | $2.75 | $2.75 | $2.65 | $2.67 | $2.67 | 54,242 |
| 2019-09-30 | $2.66 | $2.74 | $2.65 | $2.73 | $2.73 | 126,165 |
| 2019-09-27 | $2.72 | $2.72 | $2.67 | $2.70 | $2.70 | 11,937 |
| 2019-09-26 | $2.72 | $2.76 | $2.71 | $2.71 | $2.71 | 3,249 |
| 2019-09-25 | $2.75 | $2.75 | $2.65 | $2.70 | $2.70 | 9,066 |
| 2019-09-24 | $2.69 | $2.75 | $2.69 | $2.74 | $2.74 | 3,111 |
| 2019-09-23 | $2.70 | $2.74 | $2.66 | $2.68 | $2.68 | 20,404 |
| 2019-09-20 | $2.66 | $2.81 | $2.64 | $2.81 | $2.81 | 59,369 |
| 2019-09-19 | $2.77 | $2.82 | $2.71 | $2.71 | $2.71 | 10,781 |
| 2019-09-18 | $2.73 | $2.74 | $2.66 | $2.74 | $2.74 | 17,977 |
| 2019-09-17 | $2.74 | $2.76 | $2.71 | $2.71 | $2.71 | 8,580 |
| 2019-09-16 | $2.61 | $2.75 | $2.60 | $2.73 | $2.73 | 20,597 |
| 2019-09-13 | $2.67 | $2.80 | $2.62 | $2.62 | $2.62 | 26,196 |
| 2019-09-12 | $2.58 | $2.70 | $2.58 | $2.66 | $2.66 | 8,773 |
| 2019-09-11 | $2.59 | $2.59 | $2.59 | $2.59 | $2.59 | 926 |
| 2019-09-10 | $2.57 | $2.65 | $2.55 | $2.58 | $2.58 | 8,642 |
| 2019-09-09 | $2.50 | $2.52 | $2.50 | $2.52 | $2.52 | 10,815 |
| 2019-09-06 | $2.52 | $2.54 | $2.51 | $2.53 | $2.53 | 9,249 |
| 2019-09-05 | $2.57 | $2.57 | $2.51 | $2.52 | $2.51 | 41,995 |
| 2019-09-04 | $2.45 | $2.47 | $2.42 | $2.43 | $2.43 | 9,896 |
| 2019-09-03 | $2.44 | $2.46 | $2.40 | $2.40 | $2.40 | 18,073 |
| 2019-08-30 | $2.44 | $2.44 | $2.39 | $2.41 | $2.41 | 17,988 |
| 2019-08-29 | $2.38 | $2.45 | $2.38 | $2.39 | $2.39 | 31,001 |
| 2019-08-28 | $2.25 | $2.36 | $2.24 | $2.36 | $2.36 | 31,262 |
| 2019-08-27 | $2.35 | $2.37 | $2.29 | $2.34 | $2.34 | 16,261 |
| 2019-08-26 | $2.45 | $2.45 | $2.35 | $2.35 | $2.35 | 138,529 |
| 2019-08-23 | $2.54 | $2.55 | $2.46 | $2.46 | $2.46 | 138,631 |
| 2019-08-22 | $2.68 | $2.68 | $2.60 | $2.60 | $2.59 | 65,110 |
| 2019-08-21 | $2.73 | $2.73 | $2.69 | $2.71 | $2.70 | 572,526 |
| 2019-08-20 | $2.65 | $2.70 | $2.63 | $2.70 | $2.69 | 72,296 |
| 2019-08-19 | $2.68 | $2.75 | $2.68 | $2.72 | $2.71 | 18,338 |
| 2019-08-16 | $2.69 | $2.70 | $2.60 | $2.70 | $2.69 | 101,554 |
| 2019-08-15 | $2.73 | $2.84 | $2.69 | $2.70 | $2.69 | 233,387 |
| 2019-08-14 | $3.07 | $3.07 | $2.79 | $2.79 | $2.78 | 49,978 |
| 2019-08-13 | $3.20 | $3.31 | $3.20 | $3.28 | $3.27 | 9,015 |
| 2019-08-12 | $3.20 | $3.23 | $3.20 | $3.23 | $3.22 | 2,222 |
| 2019-08-09 | $3.25 | $3.36 | $3.22 | $3.35 | $3.34 | 3,739 |
| 2019-08-08 | $3.24 | $3.30 | $3.24 | $3.30 | $3.29 | 139,870 |
| 2019-08-07 | $3.16 | $3.20 | $3.14 | $3.18 | $3.17 | 35,882 |
| 2019-08-06 | $3.24 | $3.24 | $3.23 | $3.23 | $3.22 | 1,125 |
| 2019-08-05 | $3.30 | $3.30 | $3.08 | $3.08 | $3.07 | 17,276 |
| 2019-08-02 | $3.32 | $3.42 | $3.30 | $3.36 | $3.35 | 1,680 |
| 2019-08-01 | $3.32 | $3.36 | $3.28 | $3.32 | $3.31 | 12,676 |
| 2019-07-31 | $3.17 | $3.24 | $3.14 | $3.24 | $3.23 | 6,473 |
| 2019-07-30 | $3.23 | $3.24 | $3.14 | $3.14 | $3.13 | 2,546 |
| 2019-07-29 | $3.25 | $3.29 | $3.20 | $3.21 | $3.20 | 6,715 |
| 2019-07-26 | $3.27 | $3.28 | $3.23 | $3.28 | $3.27 | 52,396 |
| 2019-07-25 | $3.18 | $3.22 | $3.16 | $3.16 | $3.15 | 1,663 |
| 2019-07-24 | $3.22 | $3.24 | $3.22 | $3.24 | $3.23 | 35,140 |
| 2019-07-23 | $3.18 | $3.23 | $3.18 | $3.23 | $3.22 | 4,453 |
| 2019-07-22 | $3.27 | $3.29 | $3.26 | $3.29 | $3.28 | 21,744 |
| 2019-07-19 | $3.32 | $3.36 | $3.32 | $3.36 | $3.35 | 9,840 |
| 2019-07-18 | $3.18 | $3.33 | $3.18 | $3.33 | $3.32 | 103,180 |
| 2019-07-17 | $3.14 | $3.22 | $3.14 | $3.18 | $3.17 | 13,924 |
| 2019-07-16 | $3.05 | $3.06 | $3.04 | $3.05 | $3.04 | 22,010 |
| 2019-07-15 | $3.03 | $3.07 | $3.03 | $3.05 | $3.04 | 9,959 |
| 2019-07-12 | $3.09 | $3.09 | $3.00 | $3.05 | $3.04 | 8,148 |
| 2019-07-11 | $3.30 | $3.30 | $3.09 | $3.09 | $3.08 | 7,450 |
| 2019-07-10 | $3.21 | $3.24 | $3.17 | $3.17 | $3.16 | 105,262 |
| 2019-07-09 | $3.17 | $3.22 | $3.17 | $3.17 | $3.16 | 10,825 |
| 2019-07-08 | $3.02 | $3.19 | $3.02 | $3.17 | $3.16 | 61,031 |
| 2019-07-05 | $2.93 | $3.00 | $2.93 | $2.96 | $2.95 | 122,294 |
| 2019-07-03 | $2.91 | $2.91 | $2.88 | $2.88 | $2.87 | 50,550 |
| 2019-07-02 | $2.76 | $2.83 | $2.76 | $2.82 | $2.81 | 4,672 |
| 2019-07-01 | $2.82 | $2.82 | $2.77 | $2.77 | $2.76 | 4,004 |
| 2019-06-28 | $2.78 | $2.83 | $2.78 | $2.80 | $2.79 | 4,590 |
| 2019-06-27 | $2.67 | $2.78 | $2.67 | $2.78 | $2.77 | 5,150 |
| 2019-06-26 | $2.72 | $2.75 | $2.72 | $2.73 | $2.72 | 8,014 |
| 2019-06-25 | $2.82 | $2.83 | $2.69 | $2.70 | $2.69 | 55,173 |
| 2019-06-24 | $2.79 | $2.86 | $2.79 | $2.79 | $2.78 | 97,225 |
| 2019-06-21 | $2.69 | $2.79 | $2.69 | $2.79 | $2.78 | 33,837 |
| 2019-06-20 | $2.66 | $2.74 | $2.66 | $2.74 | $2.73 | 4,118 |
| 2019-06-19 | $2.53 | $2.63 | $2.52 | $2.57 | $2.56 | 25,225 |
| 2019-06-18 | $2.59 | $2.61 | $2.56 | $2.59 | $2.58 | 3,935 |
| 2019-06-17 | $2.65 | $2.67 | $2.56 | $2.56 | $2.55 | 18,018 |
| 2019-06-14 | $2.67 | $2.68 | $2.61 | $2.61 | $2.60 | 222,420 |
| 2019-06-13 | $2.72 | $2.75 | $2.68 | $2.69 | $2.68 | 8,032 |
| 2019-06-12 | $2.68 | $2.69 | $2.65 | $2.65 | $2.64 | 6,423 |
| 2019-06-11 | $2.66 | $2.68 | $2.61 | $2.68 | $2.67 | 28,725 |
| 2019-06-10 | $2.61 | $2.65 | $2.59 | $2.65 | $2.64 | 5,102 |
| 2019-06-07 | $2.70 | $2.70 | $2.67 | $2.67 | $2.66 | 3,085 |
| 2019-06-06 | $2.61 | $2.63 | $2.59 | $2.59 | $2.58 | 59,109 |
| 2019-06-05 | $2.71 | $2.77 | $2.65 | $2.65 | $2.64 | 209,112 |
| 2019-06-04 | $2.73 | $2.75 | $2.70 | $2.75 | $2.74 | 174,509 |
| 2019-06-03 | $2.71 | $2.73 | $2.68 | $2.73 | $2.72 | 20,870 |
| 2019-05-31 | $2.60 | $2.65 | $2.59 | $2.65 | $2.64 | 23,019 |
| 2019-05-30 | $2.54 | $2.60 | $2.50 | $2.50 | $2.49 | 11,791 |
| 2019-05-29 | $2.47 | $2.60 | $2.42 | $2.60 | $2.59 | 26,155 |
| 2019-05-28 | $2.59 | $2.59 | $2.50 | $2.51 | $2.50 | 1,263 |
| 2019-05-24 | $2.26 | $2.38 | $2.26 | $2.34 | $2.33 | 3,775 |
| 2019-05-23 | $2.45 | $2.47 | $2.38 | $2.40 | $2.38 | 21,263 |
| 2019-05-22 | $2.38 | $2.41 | $2.36 | $2.37 | $2.35 | 14,391 |
| 2019-05-21 | $2.31 | $2.41 | $2.31 | $2.39 | $2.36 | 48,434 |
| 2019-05-20 | $2.22 | $2.27 | $2.17 | $2.24 | $2.22 | 11,812 |
| 2019-05-17 | $2.28 | $2.28 | $2.19 | $2.19 | $2.17 | 114,280 |
| 2019-05-16 | $2.34 | $2.34 | $2.28 | $2.31 | $2.29 | 108,891 |
| 2019-05-15 | $2.35 | $2.40 | $2.33 | $2.38 | $2.35 | 33,804 |
| 2019-05-14 | $2.55 | $2.55 | $2.48 | $2.52 | $2.49 | 22,376 |
| 2019-05-13 | $2.53 | $2.57 | $2.47 | $2.51 | $2.49 | 24,715 |
| 2019-05-10 | $2.48 | $2.62 | $2.48 | $2.59 | $2.57 | 155,964 |
| 2019-05-09 | $2.39 | $2.50 | $2.35 | $2.45 | $2.43 | 22,792 |
| 2019-05-08 | $2.41 | $2.47 | $2.40 | $2.44 | $2.42 | 46,754 |
| 2019-05-07 | $2.32 | $2.40 | $2.32 | $2.37 | $2.35 | 14,311 |
| 2019-05-06 | $2.31 | $2.42 | $2.30 | $2.42 | $2.40 | 21,568 |
| 2019-05-03 | $2.42 | $2.46 | $2.41 | $2.46 | $2.44 | 6,796 |
| 2019-05-02 | $2.39 | $2.48 | $2.39 | $2.43 | $2.40 | 13,409 |
| 2019-05-01 | $2.42 | $2.51 | $2.42 | $2.48 | $2.46 | 3,229 |
| 2019-04-30 | $2.43 | $2.49 | $2.43 | $2.49 | $2.47 | 50,581 |
| 2019-04-29 | $2.49 | $2.51 | $2.45 | $2.47 | $2.45 | 105,879 |
| 2019-04-26 | $2.54 | $2.56 | $2.48 | $2.54 | $2.52 | 22,801 |
| 2019-04-25 | $2.50 | $2.55 | $2.40 | $2.54 | $2.52 | 15,853 |
| 2019-04-24 | $2.43 | $2.51 | $2.43 | $2.45 | $2.43 | 61,790 |
| 2019-04-23 | $2.56 | $2.56 | $2.51 | $2.53 | $2.51 | 39,065 |
| 2019-04-22 | $2.55 | $2.60 | $2.53 | $2.56 | $2.54 | 5,645 |
| 2019-04-18 | $2.54 | $2.57 | $2.45 | $2.55 | $2.52 | 14,372 |
| 2019-04-17 | $2.55 | $2.58 | $2.49 | $2.52 | $2.50 | 71,986 |
| 2019-04-16 | $2.53 | $2.63 | $2.53 | $2.56 | $2.54 | 29,472 |
| 2019-04-15 | $2.67 | $2.67 | $2.57 | $2.60 | $2.58 | 34,102 |
| 2019-04-12 | $2.68 | $2.71 | $2.67 | $2.67 | $2.65 | 98,837 |
| 2019-04-11 | $2.66 | $2.75 | $2.64 | $2.66 | $2.64 | 376,160 |
| 2019-04-10 | $2.62 | $2.66 | $2.59 | $2.66 | $2.64 | 36,598 |
| 2019-04-09 | $2.65 | $2.66 | $2.61 | $2.62 | $2.59 | 178,099 |
| 2019-04-08 | $2.70 | $2.70 | $2.65 | $2.65 | $2.63 | 14,472 |
| 2019-04-05 | $2.69 | $2.72 | $2.65 | $2.65 | $2.63 | 2,025 |
| 2019-04-04 | $2.58 | $2.76 | $2.58 | $2.76 | $2.73 | 6,412 |
| 2019-04-03 | $2.63 | $2.63 | $2.58 | $2.58 | $2.55 | 26,560 |
| 2019-04-02 | $2.64 | $2.66 | $2.57 | $2.61 | $2.58 | 7,714 |
| 2019-04-01 | $2.61 | $2.66 | $2.61 | $2.66 | $2.63 | 5,792 |
| 2019-03-29 | $2.66 | $2.69 | $2.63 | $2.65 | $2.62 | 6,896 |
| 2019-03-28 | $2.58 | $2.77 | $2.58 | $2.75 | $2.72 | 10,350 |
| 2019-03-27 | $2.71 | $2.75 | $2.57 | $2.57 | $2.54 | 256,140 |
| 2019-03-26 | $2.91 | $2.91 | $2.82 | $2.85 | $2.82 | 8,837 |
| 2019-03-25 | $2.86 | $2.89 | $2.86 | $2.87 | $2.84 | 4,242 |
| 2019-03-22 | $2.74 | $2.76 | $2.70 | $2.73 | $2.70 | 48,466 |
| 2019-03-21 | $2.87 | $2.87 | $2.72 | $2.85 | $2.81 | 125,787 |
| 2019-03-20 | $2.82 | $2.93 | $2.82 | $2.92 | $2.88 | 6,308 |
| 2019-03-19 | $2.81 | $2.88 | $2.81 | $2.86 | $2.83 | 15,882 |
| 2019-03-18 | $2.79 | $2.85 | $2.79 | $2.82 | $2.79 | 3,893 |
| 2019-03-15 | $2.89 | $2.89 | $2.79 | $2.79 | $2.76 | 4,535 |
| 2019-03-14 | $2.84 | $2.86 | $2.76 | $2.78 | $2.75 | 69,255 |
| 2019-03-13 | $2.85 | $2.88 | $2.81 | $2.86 | $2.83 | 11,051 |
| 2019-03-12 | $2.90 | $2.93 | $2.90 | $2.93 | $2.89 | 52,035 |
| 2019-03-11 | $2.86 | $2.92 | $2.85 | $2.92 | $2.88 | 12,668 |
| 2019-03-08 | $2.72 | $2.87 | $2.69 | $2.87 | $2.84 | 14,902 |
| 2019-03-07 | $2.64 | $2.64 | $2.57 | $2.62 | $2.59 | 88,758 |
| 2019-03-06 | $2.83 | $2.88 | $2.68 | $2.69 | $2.66 | 50,223 |
| 2019-03-05 | $2.83 | $2.88 | $2.83 | $2.87 | $2.84 | 5,742 |
| 2019-03-04 | $2.77 | $2.77 | $2.77 | $2.77 | $2.74 | 1,258 |
| 2019-03-01 | $2.82 | $2.83 | $2.80 | $2.81 | $2.78 | 3,462 |
| 2019-02-28 | $2.89 | $2.89 | $2.85 | $2.85 | $2.82 | 681 |
| 2019-02-27 | $2.89 | $2.92 | $2.88 | $2.92 | $2.88 | 58,881 |
| 2019-02-26 | $2.93 | $2.93 | $2.87 | $2.91 | $2.88 | 2,292 |
| 2019-02-25 | $3.01 | $3.01 | $2.94 | $2.97 | $2.94 | 8,058 |
| 2019-02-22 | $2.97 | $2.97 | $2.94 | $2.95 | $2.92 | 10,409 |
| 2019-02-21 | $2.80 | $2.89 | $2.75 | $2.89 | $2.86 | 19,740 |
| 2019-02-20 | $2.91 | $2.91 | $2.79 | $2.80 | $2.77 | 5,184 |
| 2019-02-19 | $2.91 | $2.92 | $2.87 | $2.89 | $2.86 | 19,247 |
| 2019-02-15 | $2.90 | $2.91 | $2.86 | $2.86 | $2.83 | 21,430 |
| 2019-02-14 | $2.95 | $3.09 | $2.95 | $3.09 | $3.06 | 16,991 |
| 2019-02-13 | $2.96 | $2.96 | $2.90 | $2.95 | $2.91 | 14,267 |
| 2019-02-12 | $3.04 | $3.09 | $3.02 | $3.06 | $3.03 | 28,244 |
| 2019-02-11 | $2.95 | $3.01 | $2.91 | $3.01 | $2.98 | 12,638 |
| 2019-02-08 | $2.91 | $2.92 | $2.86 | $2.88 | $2.85 | 157,717 |
| 2019-02-07 | $2.99 | $3.03 | $2.93 | $2.94 | $2.91 | 51,920 |
| 2019-02-06 | $3.06 | $3.06 | $2.94 | $3.00 | $2.97 | 13,554 |
| 2019-02-05 | $3.14 | $3.14 | $3.09 | $3.11 | $3.08 | 14,787 |
| 2019-02-04 | $3.12 | $3.16 | $3.08 | $3.08 | $3.05 | 20,340 |
| 2019-02-01 | $3.05 | $3.12 | $3.05 | $3.11 | $3.08 | 10,810 |
| 2019-01-31 | $3.12 | $3.16 | $3.02 | $3.02 | $2.99 | 89,918 |
| 2019-01-30 | $3.06 | $3.16 | $3.06 | $3.15 | $3.12 | 90,242 |
| 2019-01-29 | $3.04 | $3.05 | $2.96 | $2.96 | $2.93 | 20,593 |
| 2019-01-28 | $2.97 | $2.99 | $2.95 | $2.99 | $2.96 | 34,212 |
| 2019-01-25 | $3.09 | $3.09 | $2.89 | $3.04 | $3.01 | 38,691 |
| 2019-01-24 | $2.95 | $3.01 | $2.94 | $3.00 | $2.97 | 45,268 |
| 2019-01-23 | $2.73 | $2.81 | $2.72 | $2.78 | $2.75 | 67,930 |
| 2019-01-22 | $2.59 | $2.61 | $2.58 | $2.59 | $2.56 | 27,189 |
| 2019-01-18 | $2.74 | $2.75 | $2.65 | $2.65 | $2.62 | 36,485 |
| 2019-01-17 | $2.66 | $2.79 | $2.66 | $2.76 | $2.73 | 138,950 |
| 2019-01-16 | $2.68 | $2.73 | $2.66 | $2.66 | $2.63 | 69,258 |
| 2019-01-15 | $2.66 | $2.70 | $2.64 | $2.64 | $2.61 | 39,471 |
| 2019-01-14 | $2.61 | $2.69 | $2.61 | $2.69 | $2.66 | 42,625 |
| 2019-01-11 | $2.57 | $2.59 | $2.56 | $2.59 | $2.56 | 128,478 |
| 2019-01-10 | $2.55 | $2.59 | $2.52 | $2.57 | $2.54 | 390,431 |
| 2019-01-09 | $2.49 | $2.60 | $2.49 | $2.57 | $2.54 | 98,913 |
| 2019-01-08 | $2.39 | $2.42 | $2.39 | $2.42 | $2.39 | 13,845 |
| 2019-01-07 | $2.40 | $2.47 | $2.38 | $2.47 | $2.44 | 19,357 |
| 2019-01-04 | $2.36 | $2.50 | $2.36 | $2.46 | $2.44 | 11,132 |
| 2019-01-03 | $2.41 | $2.44 | $2.40 | $2.42 | $2.39 | 35,616 |
| 2019-01-02 | $2.36 | $2.43 | $2.36 | $2.36 | $2.33 | 175,779 |
| 2018-12-31 | $2.30 | $2.34 | $2.16 | $2.19 | $2.16 | 148,305 |
| 2018-12-28 | $2.24 | $2.26 | $2.20 | $2.24 | $2.22 | 87,950 |
| 2018-12-27 | $2.15 | $2.21 | $2.15 | $2.19 | $2.17 | 179,934 |
| 2018-12-26 | $2.16 | $2.19 | $2.10 | $2.14 | $2.12 | 30,090 |
| 2018-12-24 | $2.21 | $2.25 | $2.20 | $2.23 | $2.20 | 36,182 |
| 2018-12-21 | $2.23 | $2.28 | $2.22 | $2.24 | $2.21 | 761,429 |
| 2018-12-20 | $2.21 | $2.26 | $2.15 | $2.19 | $2.17 | 3,933,957 |
| 2018-12-19 | $2.28 | $2.31 | $2.14 | $2.19 | $2.17 | 1,826,056 |
| 2018-12-18 | $2.30 | $2.32 | $2.25 | $2.25 | $2.23 | 652,794 |
| 2018-12-17 | $2.30 | $2.32 | $2.21 | $2.27 | $2.24 | 504,710 |
| 2018-12-14 | $2.36 | $2.39 | $2.31 | $2.31 | $2.29 | 1,857,145 |
| 2018-12-13 | $2.46 | $2.49 | $2.37 | $2.39 | $2.36 | 2,887,153 |
| 2018-12-12 | $2.48 | $2.51 | $2.43 | $2.47 | $2.44 | 842,011 |
| 2018-12-11 | $2.45 | $2.45 | $2.38 | $2.40 | $2.37 | 1,803,920 |
| 2018-12-10 | $2.50 | $2.59 | $2.38 | $2.41 | $2.38 | 1,284,452 |
| 2018-12-07 | $2.54 | $2.60 | $2.50 | $2.54 | $2.51 | 158,119 |
| 2018-12-06 | $2.52 | $2.60 | $2.49 | $2.55 | $2.52 | 118,214 |
| 2018-12-04 | $2.67 | $2.67 | $2.57 | $2.59 | $2.56 | 238,385 |
| 2018-12-03 | $2.68 | $2.72 | $2.67 | $2.70 | $2.67 | 539,603 |
| 2018-11-30 | $2.67 | $2.71 | $2.63 | $2.65 | $2.62 | 1,729,248 |
| 2018-11-29 | $2.78 | $2.80 | $2.74 | $2.76 | $2.73 | 296,248 |
| 2018-11-28 | $2.75 | $2.81 | $2.71 | $2.74 | $2.71 | 198,551 |
| 2018-11-27 | $2.64 | $2.77 | $2.64 | $2.76 | $2.73 | 180,110 |
| 2018-11-26 | $2.78 | $2.80 | $2.62 | $2.65 | $2.62 | 215,043 |
| 2018-11-23 | $2.73 | $2.77 | $2.70 | $2.74 | $2.71 | 113,563 |
| 2018-11-21 | $2.82 | $2.86 | $2.74 | $2.74 | $2.71 | 249,184 |
| 2018-11-20 | $2.81 | $2.84 | $2.70 | $2.75 | $2.72 | 143,088 |
| 2018-11-19 | $2.87 | $2.88 | $2.77 | $2.78 | $2.75 | 173,723 |
| 2018-11-16 | $2.85 | $2.98 | $2.85 | $2.94 | $2.89 | 144,054 |
| 2018-11-15 | $2.75 | $2.93 | $2.75 | $2.85 | $2.80 | 252,839 |
| 2018-11-14 | $2.72 | $2.84 | $2.70 | $2.81 | $2.76 | 94,477 |
| 2018-11-13 | $2.66 | $2.68 | $2.60 | $2.63 | $2.58 | 123,984 |
| 2018-11-12 | $2.80 | $2.80 | $2.70 | $2.70 | $2.65 | 144,748 |
| 2018-11-09 | $2.77 | $2.77 | $2.67 | $2.75 | $2.70 | 294,986 |
| 2018-11-08 | $2.88 | $2.89 | $2.82 | $2.84 | $2.79 | 332,848 |
| 2018-11-07 | $3.06 | $3.08 | $3.00 | $3.02 | $2.97 | 125,524 |
| 2018-11-06 | $3.11 | $3.13 | $2.98 | $2.98 | $2.93 | 270,041 |
| 2018-11-05 | $3.22 | $3.30 | $3.04 | $3.04 | $2.99 | 93,240 |
| 2018-11-02 | $3.05 | $3.22 | $3.05 | $3.14 | $3.09 | 90,270 |
| 2018-11-01 | $3.08 | $3.16 | $3.05 | $3.11 | $3.06 | 84,541 |
| 2018-10-31 | $2.99 | $3.04 | $2.94 | $2.99 | $2.94 | 144,460 |
| 2018-10-30 | $2.89 | $2.97 | $2.87 | $2.95 | $2.90 | 88,743 |
| 2018-10-29 | $3.21 | $3.21 | $2.82 | $2.82 | $2.77 | 173,388 |
| 2018-10-26 | $3.12 | $3.19 | $3.05 | $3.12 | $3.07 | 90,390 |
| 2018-10-25 | $2.95 | $3.11 | $2.92 | $3.05 | $3.00 | 102,922 |
| 2018-10-24 | $3.02 | $3.03 | $2.90 | $2.90 | $2.85 | 144,989 |
| 2018-10-23 | $3.00 | $3.14 | $3.00 | $3.11 | $3.05 | 215,055 |
| 2018-10-22 | $2.90 | $3.02 | $2.89 | $3.02 | $2.96 | 99,983 |
| 2018-10-19 | $2.85 | $2.89 | $2.84 | $2.87 | $2.82 | 57,210 |
| 2018-10-18 | $2.83 | $2.93 | $2.82 | $2.83 | $2.78 | 236,659 |
| 2018-10-17 | $2.79 | $2.91 | $2.77 | $2.87 | $2.82 | 117,238 |
| 2018-10-16 | $2.85 | $2.90 | $2.76 | $2.77 | $2.72 | 68,550 |
| 2018-10-15 | $2.89 | $2.91 | $2.82 | $2.85 | $2.80 | 745,334 |
| 2018-10-12 | $2.89 | $3.01 | $2.89 | $2.94 | $2.89 | 44,526 |
| 2018-10-11 | $3.00 | $3.04 | $2.89 | $2.91 | $2.86 | 77,006 |
| 2018-10-10 | $3.04 | $3.04 | $2.93 | $2.95 | $2.90 | 40,156 |
| 2018-10-09 | $3.24 | $3.28 | $3.15 | $3.15 | $3.09 | 66,389 |
| 2018-10-08 | $3.21 | $3.30 | $3.12 | $3.20 | $3.14 | 187,024 |
| 2018-10-05 | $3.12 | $3.12 | $3.01 | $3.02 | $2.97 | 154,826 |
| 2018-10-04 | $3.00 | $3.09 | $2.95 | $3.07 | $3.01 | 90,592 |
| 2018-10-03 | $3.06 | $3.12 | $2.95 | $2.98 | $2.93 | 162,864 |
| 2018-10-02 | $2.93 | $2.97 | $2.90 | $2.92 | $2.87 | 196,910 |
| 2018-10-01 | $2.78 | $2.78 | $2.71 | $2.75 | $2.70 | 39,044 |
| 2018-09-28 | $2.82 | $2.86 | $2.73 | $2.76 | $2.71 | 85,819 |
| 2018-09-27 | $2.77 | $2.89 | $2.77 | $2.88 | $2.82 | 41,014 |
| 2018-09-26 | $2.61 | $2.76 | $2.61 | $2.75 | $2.70 | 42,443 |
| 2018-09-25 | $2.45 | $2.61 | $2.44 | $2.61 | $2.56 | 123,497 |
| 2018-09-24 | $2.63 | $2.63 | $2.49 | $2.49 | $2.45 | 33,479 |
| 2018-09-21 | $2.62 | $2.73 | $2.62 | $2.67 | $2.62 | 64,120 |
| 2018-09-20 | $2.58 | $2.64 | $2.53 | $2.62 | $2.57 | 108,950 |
| 2018-09-19 | $2.46 | $2.58 | $2.46 | $2.52 | $2.48 | 75,192 |
| 2018-09-18 | $2.34 | $2.43 | $2.31 | $2.43 | $2.39 | 505,109 |
| 2018-09-17 | $2.26 | $2.37 | $2.26 | $2.34 | $2.30 | 96,280 |
| 2018-09-14 | $2.29 | $2.38 | $2.27 | $2.31 | $2.26 | 868,412 |
| 2018-09-13 | $2.26 | $2.30 | $2.24 | $2.26 | $2.22 | 88,007 |
| 2018-09-12 | $2.28 | $2.29 | $2.20 | $2.26 | $2.22 | 133,480 |
| 2018-09-11 | $2.24 | $2.27 | $2.21 | $2.27 | $2.23 | 78,270 |
| 2018-09-10 | $2.38 | $2.39 | $2.31 | $2.35 | $2.30 | 73,034 |
| 2018-09-07 | $2.29 | $2.44 | $2.29 | $2.41 | $2.36 | 73,139 |
| 2018-09-06 | $2.35 | $2.35 | $2.26 | $2.31 | $2.27 | 206,048 |
| 2018-09-05 | $2.35 | $2.36 | $2.28 | $2.32 | $2.27 | 148,709 |
| 2018-09-04 | $2.38 | $2.49 | $2.34 | $2.37 | $2.33 | 214,863 |
| 2018-08-31 | $2.41 | $2.49 | $2.41 | $2.47 | $2.42 | 61,315 |
| 2018-08-30 | $2.48 | $2.48 | $2.37 | $2.41 | $2.37 | 42,325 |
| 2018-08-29 | $2.58 | $2.59 | $2.53 | $2.53 | $2.49 | 48,424 |
| 2018-08-28 | $2.53 | $2.60 | $2.53 | $2.56 | $2.52 | 51,584 |
| 2018-08-27 | $2.58 | $2.64 | $2.56 | $2.61 | $2.56 | 113,594 |
| 2018-08-24 | $2.44 | $2.61 | $2.44 | $2.49 | $2.44 | 275,392 |
| 2018-08-23 | $2.48 | $2.49 | $2.41 | $2.41 | $2.34 | 80,144 |
| 2018-08-22 | $2.37 | $2.51 | $2.35 | $2.51 | $2.44 | 100,353 |
| 2018-08-21 | $2.46 | $2.50 | $2.38 | $2.39 | $2.33 | 73,137 |
| 2018-08-20 | $2.51 | $2.51 | $2.45 | $2.50 | $2.43 | 45,286 |
| 2018-08-17 | $2.52 | $2.55 | $2.47 | $2.54 | $2.47 | 104,333 |
| 2018-08-16 | $2.56 | $2.70 | $2.53 | $2.56 | $2.49 | 86,571 |
| 2018-08-15 | $2.59 | $2.60 | $2.53 | $2.55 | $2.48 | 183,886 |
| 2018-08-14 | $2.72 | $2.80 | $2.67 | $2.80 | $2.72 | 244,989 |
| 2018-08-13 | $2.52 | $2.72 | $2.50 | $2.69 | $2.61 | 390,069 |
| 2018-08-10 | $2.60 | $2.60 | $2.52 | $2.54 | $2.47 | 236,473 |
| 2018-08-09 | $2.69 | $2.69 | $2.60 | $2.64 | $2.56 | 91,833 |
| 2018-08-08 | $2.93 | $2.93 | $2.72 | $2.79 | $2.71 | 40,908 |
| 2018-08-07 | $3.11 | $3.12 | $2.89 | $2.89 | $2.81 | 44,852 |
| 2018-08-06 | $3.08 | $3.12 | $3.01 | $3.07 | $2.98 | 53,514 |
| 2018-08-03 | $3.00 | $3.12 | $3.00 | $3.08 | $3.00 | 38,549 |
| 2018-08-02 | $2.87 | $3.02 | $2.86 | $3.02 | $2.94 | 90,604 |
| 2018-08-01 | $2.90 | $2.98 | $2.90 | $2.91 | $2.83 | 19,010 |
| 2018-07-31 | $2.90 | $2.94 | $2.90 | $2.93 | $2.85 | 227,325 |
| 2018-07-30 | $3.10 | $3.10 | $3.04 | $3.06 | $2.98 | 31,265 |
| 2018-07-27 | $3.07 | $3.09 | $3.04 | $3.08 | $3.00 | 79,870 |
| 2018-07-26 | $3.11 | $3.14 | $3.05 | $3.06 | $2.98 | 12,963 |
| 2018-07-25 | $3.10 | $3.18 | $3.10 | $3.15 | $3.06 | 43,722 |
| 2018-07-24 | $3.04 | $3.07 | $3.00 | $3.05 | $2.97 | 70,070 |
| 2018-07-23 | $3.05 | $3.07 | $3.01 | $3.03 | $2.95 | 204,405 |
| 2018-07-20 | $3.17 | $3.21 | $3.10 | $3.10 | $3.02 | 55,594 |
| 2018-07-19 | $2.82 | $3.07 | $2.78 | $3.07 | $2.98 | 427,267 |
| 2018-07-18 | $2.86 | $2.94 | $2.86 | $2.92 | $2.84 | 58,944 |
| 2018-07-17 | $2.90 | $3.05 | $2.90 | $2.97 | $2.89 | 82,811 |
| 2018-07-16 | $2.84 | $2.88 | $2.84 | $2.86 | $2.78 | 129,407 |
| 2018-07-13 | $2.81 | $2.88 | $2.78 | $2.86 | $2.78 | 60,404 |
| 2018-07-12 | $2.83 | $2.88 | $2.78 | $2.82 | $2.74 | 28,562 |
| 2018-07-11 | $2.80 | $2.84 | $2.77 | $2.81 | $2.73 | 49,660 |
| 2018-07-10 | $2.84 | $2.91 | $2.83 | $2.83 | $2.75 | 29,649 |
| 2018-07-09 | $2.91 | $2.91 | $2.76 | $2.91 | $2.83 | 78,003 |
| 2018-07-06 | $2.60 | $2.89 | $2.60 | $2.89 | $2.81 | 96,299 |
| 2018-07-05 | $2.63 | $2.64 | $2.58 | $2.60 | $2.53 | 59,354 |
| 2018-07-03 | $2.47 | $2.70 | $2.47 | $2.66 | $2.58 | 56,330 |
| 2018-07-02 | $2.35 | $2.43 | $2.35 | $2.40 | $2.33 | 36,285 |
| 2018-06-29 | $2.41 | $2.42 | $2.34 | $2.34 | $2.28 | 34,210 |
| 2018-06-28 | $2.35 | $2.38 | $2.32 | $2.38 | $2.31 | 319,459 |
| 2018-06-27 | $2.42 | $2.43 | $2.31 | $2.31 | $2.25 | 72,207 |
| 2018-06-26 | $2.47 | $2.47 | $2.40 | $2.41 | $2.35 | 73,085 |
| 2018-06-25 | $2.49 | $2.50 | $2.43 | $2.45 | $2.38 | 285,643 |
| 2018-06-22 | $2.55 | $2.55 | $2.47 | $2.50 | $2.43 | 146,858 |
| 2018-06-21 | $2.54 | $2.57 | $2.49 | $2.49 | $2.42 | 122,560 |
| 2018-06-20 | $2.68 | $2.68 | $2.54 | $2.57 | $2.50 | 168,198 |
| 2018-06-19 | $2.61 | $2.70 | $2.60 | $2.67 | $2.60 | 132,162 |
| 2018-06-18 | $2.69 | $2.73 | $2.64 | $2.67 | $2.60 | 546,739 |
| 2018-06-15 | $2.63 | $2.72 | $2.61 | $2.69 | $2.62 | 288,730 |
| 2018-06-14 | $2.66 | $2.69 | $2.60 | $2.60 | $2.53 | 1,327,096 |
| 2018-06-13 | $2.73 | $2.73 | $2.62 | $2.65 | $2.58 | 2,262,303 |
| 2018-06-12 | $2.74 | $2.77 | $2.67 | $2.74 | $2.67 | 2,508,717 |
| 2018-06-11 | $2.83 | $2.85 | $2.70 | $2.71 | $2.64 | 1,235,583 |
| 2018-06-08 | $2.67 | $2.89 | $2.63 | $2.88 | $2.80 | 137,342 |
| 2018-06-07 | $2.56 | $2.56 | $2.32 | $2.49 | $2.42 | 239,244 |
| 2018-06-06 | $2.83 | $2.83 | $2.70 | $2.72 | $2.65 | 53,391 |
| 2018-06-05 | $2.89 | $2.91 | $2.83 | $2.83 | $2.75 | 74,351 |
| 2018-06-04 | $2.90 | $2.96 | $2.89 | $2.91 | $2.83 | 180,570 |
| 2018-06-01 | $2.86 | $2.96 | $2.83 | $2.92 | $2.84 | 74,786 |
| 2018-05-31 | $2.76 | $2.90 | $2.76 | $2.77 | $2.69 | 62,501 |
| 2018-05-30 | $2.85 | $2.85 | $2.73 | $2.76 | $2.69 | 61,029 |
| 2018-05-29 | $3.00 | $3.00 | $2.74 | $2.81 | $2.73 | 241,894 |
| 2018-05-25 | $3.17 | $3.22 | $3.06 | $3.09 | $3.01 | 245,500 |
| 2018-05-24 | $3.12 | $3.21 | $3.07 | $3.14 | $3.05 | 288,875 |
| 2018-05-23 | $3.04 | $3.16 | $3.00 | $3.09 | $3.01 | 1,177,429 |
| 2018-05-22 | $2.97 | $3.13 | $2.91 | $3.10 | $2.99 | 1,458,692 |
| 2018-05-21 | $2.84 | $2.90 | $2.84 | $2.87 | $2.77 | 962,344 |
| 2018-05-18 | $2.85 | $2.85 | $2.73 | $2.81 | $2.71 | 259,870 |
| 2018-05-17 | $2.97 | $3.04 | $2.90 | $2.91 | $2.80 | 911,131 |
| 2018-05-16 | $2.90 | $3.11 | $2.90 | $3.07 | $2.96 | 718,841 |
| 2018-05-15 | $2.84 | $3.06 | $2.81 | $3.06 | $2.95 | 51,319 |
| 2018-05-14 | $3.05 | $3.06 | $2.96 | $2.97 | $2.87 | 235,901 |
| 2018-05-11 | $3.52 | $3.52 | $2.97 | $2.99 | $2.88 | 1,283,218 |
| 2018-05-10 | $3.58 | $3.66 | $3.58 | $3.64 | $3.51 | 80,478 |
| 2018-05-09 | $3.65 | $3.66 | $3.54 | $3.61 | $3.48 | 20,808 |
| 2018-05-08 | $3.62 | $3.72 | $3.58 | $3.66 | $3.53 | 40,926 |
| 2018-05-07 | $3.75 | $3.78 | $3.69 | $3.73 | $3.60 | 50,585 |
| 2018-05-04 | $3.93 | $3.94 | $3.67 | $3.79 | $3.66 | 37,578 |
| 2018-05-03 | $3.90 | $3.90 | $3.69 | $3.75 | $3.62 | 88,061 |
| 2018-05-02 | $3.82 | $3.82 | $3.75 | $3.78 | $3.64 | 96,954 |
| 2018-05-01 | $4.04 | $4.05 | $3.89 | $3.89 | $3.76 | 30,882 |
| 2018-04-30 | $4.00 | $4.06 | $3.98 | $3.98 | $3.84 | 51,216 |
| 2018-04-27 | $4.04 | $4.08 | $4.00 | $4.08 | $3.93 | 276,331 |
| 2018-04-26 | $3.95 | $4.03 | $3.84 | $3.84 | $3.70 | 361,545 |
| 2018-04-25 | $4.00 | $4.01 | $3.97 | $4.00 | $3.86 | 190,542 |
| 2018-04-24 | $4.16 | $4.25 | $4.11 | $4.19 | $4.04 | 65,040 |
| 2018-04-23 | $4.01 | $4.20 | $3.99 | $4.11 | $3.96 | 24,944 |
| 2018-04-20 | $3.96 | $4.07 | $3.92 | $3.97 | $3.83 | 89,102 |
| 2018-04-19 | $4.00 | $4.11 | $3.85 | $3.96 | $3.82 | 171,852 |
| 2018-04-18 | $4.11 | $4.13 | $4.06 | $4.10 | $3.95 | 24,080 |
| 2018-04-17 | $4.08 | $4.16 | $4.03 | $4.13 | $3.98 | 47,722 |
| 2018-04-16 | $4.07 | $4.13 | $3.99 | $3.99 | $3.85 | 670,005 |
| 2018-04-13 | $4.11 | $4.13 | $3.98 | $4.10 | $3.95 | 97,768 |
| 2018-04-12 | $4.00 | $4.12 | $3.97 | $4.03 | $3.88 | 115,507 |
| 2018-04-11 | $3.83 | $4.02 | $3.83 | $3.95 | $3.81 | 77,933 |
| 2018-04-10 | $3.85 | $3.85 | $3.73 | $3.79 | $3.66 | 37,788 |
| 2018-04-09 | $3.83 | $4.00 | $3.78 | $3.90 | $3.76 | 61,833 |
| 2018-04-06 | $3.88 | $4.00 | $3.86 | $3.86 | $3.72 | 97,446 |
| 2018-04-05 | $3.88 | $3.96 | $3.86 | $3.88 | $3.74 | 95,737 |
| 2018-04-04 | $3.77 | $3.90 | $3.67 | $3.83 | $3.69 | 48,555 |
| 2018-04-03 | $3.91 | $4.03 | $3.89 | $3.89 | $3.75 | 300,892 |
| 2018-04-02 | $4.01 | $4.01 | $3.92 | $3.92 | $3.78 | 59,547 |
| 2018-03-29 | $3.86 | $4.04 | $3.85 | $4.03 | $3.89 | 55,521 |
| 2018-03-28 | $3.92 | $3.94 | $3.85 | $3.90 | $3.76 | 54,273 |
| 2018-03-27 | $4.01 | $4.13 | $3.92 | $3.94 | $3.77 | 67,321 |
| 2018-03-26 | $4.01 | $4.21 | $4.01 | $4.07 | $3.90 | 59,793 |
| 2018-03-23 | $4.37 | $4.37 | $4.14 | $4.19 | $4.02 | 52,299 |
| 2018-03-22 | $4.48 | $4.49 | $4.34 | $4.35 | $4.17 | 41,004 |
| 2018-03-21 | $4.18 | $4.45 | $4.18 | $4.44 | $4.25 | 153,478 |
| 2018-03-20 | $4.17 | $4.41 | $4.17 | $4.34 | $4.16 | 139,443 |
| 2018-03-19 | $4.18 | $4.50 | $4.18 | $4.44 | $4.26 | 150,937 |
| 2018-03-16 | $4.48 | $4.60 | $4.44 | $4.60 | $4.41 | 131,759 |
| 2018-03-15 | $4.45 | $4.59 | $4.43 | $4.48 | $4.29 | 913,264 |
| 2018-03-14 | $4.66 | $4.67 | $4.54 | $4.54 | $4.35 | 167,586 |
| 2018-03-13 | $4.76 | $4.78 | $4.53 | $4.59 | $4.40 | 93,295 |
| 2018-03-12 | $4.47 | $4.57 | $4.47 | $4.57 | $4.38 | 56,524 |
| 2018-03-09 | $4.59 | $4.61 | $4.49 | $4.51 | $4.32 | 243,950 |
| 2018-03-08 | $4.59 | $4.60 | $4.46 | $4.50 | $4.31 | 17,553 |
| 2018-03-07 | $4.77 | $4.77 | $4.62 | $4.64 | $4.45 | 36,104 |
| 2018-03-06 | $4.87 | $4.87 | $4.72 | $4.79 | $4.59 | 4,032,491 |
| 2018-03-05 | $4.66 | $4.89 | $4.66 | $4.87 | $4.67 | 3,281,759 |
| 2018-03-02 | $4.70 | $4.83 | $4.63 | $4.74 | $4.54 | 34,905 |
| 2018-03-01 | $4.70 | $4.89 | $4.70 | $4.86 | $4.66 | 35,285 |
| 2018-02-28 | $4.74 | $4.87 | $4.72 | $4.87 | $4.67 | 93,993 |
| 2018-02-27 | $5.03 | $5.05 | $4.80 | $4.88 | $4.68 | 51,159 |
| 2018-02-26 | $4.96 | $5.05 | $4.84 | $4.88 | $4.68 | 214,839 |
| 2018-02-23 | $4.96 | $5.16 | $4.93 | $4.99 | $4.78 | 186,795 |
| 2018-02-22 | $5.17 | $5.17 | $4.95 | $4.95 | $4.74 | 126,456 |
| 2018-02-21 | $5.16 | $5.17 | $5.05 | $5.12 | $4.91 | 397,260 |
| 2018-02-20 | $4.88 | $5.17 | $4.88 | $5.12 | $4.91 | 2,157,276 |
| 2018-02-16 | $4.97 | $5.00 | $4.87 | $4.92 | $4.72 | 1,171,116 |
| 2018-02-15 | $4.86 | $5.00 | $4.86 | $4.94 | $4.73 | 40,642 |
| 2018-02-14 | $4.65 | $4.95 | $4.65 | $4.95 | $4.74 | 364,578 |
| 2018-02-13 | $4.49 | $4.66 | $4.49 | $4.59 | $4.40 | 51,987 |
| 2018-02-12 | $4.66 | $4.74 | $4.48 | $4.53 | $4.34 | 37,874 |
| 2018-02-09 | $4.58 | $4.76 | $4.55 | $4.55 | $4.36 | 244,827 |
| 2018-02-08 | $4.82 | $4.84 | $4.56 | $4.56 | $4.37 | 830,234 |
| 2018-02-07 | $4.89 | $4.93 | $4.71 | $4.73 | $4.53 | 483,291 |
| 2018-02-06 | $4.92 | $4.97 | $4.78 | $4.95 | $4.74 | 35,667 |
| 2018-02-05 | $4.99 | $5.13 | $4.89 | $4.96 | $4.75 | 565,234 |
| 2018-02-02 | $5.13 | $5.19 | $5.00 | $5.15 | $4.93 | 234,985 |
| 2018-02-01 | $5.21 | $5.29 | $5.17 | $5.24 | $5.02 | 74,993 |
| 2018-01-31 | $5.20 | $5.20 | $5.10 | $5.15 | $4.94 | 230,081 |
| 2018-01-30 | $5.12 | $5.15 | $5.06 | $5.13 | $4.92 | 520,027 |
| 2018-01-29 | $5.38 | $5.41 | $5.13 | $5.13 | $4.92 | 1,086,963 |
| 2018-01-26 | $5.27 | $5.41 | $5.23 | $5.25 | $5.03 | 1,615,056 |
| 2018-01-25 | $5.33 | $5.45 | $5.29 | $5.38 | $5.15 | 484,000 |
| 2018-01-24 | $5.45 | $5.45 | $5.12 | $5.33 | $5.11 | 438,057 |
| 2018-01-23 | $5.07 | $5.25 | $5.07 | $5.15 | $4.94 | 91,707 |
| 2018-01-22 | $5.44 | $5.44 | $5.21 | $5.30 | $5.08 | 97,094 |
| 2018-01-19 | $5.35 | $5.40 | $5.30 | $5.32 | $5.10 | 75,280 |
| 2018-01-18 | $5.47 | $5.47 | $5.26 | $5.36 | $5.13 | 113,466 |
| 2018-01-17 | $5.20 | $5.43 | $5.20 | $5.33 | $5.11 | 73,121 |
| 2018-01-16 | $5.24 | $5.38 | $5.15 | $5.19 | $4.97 | 418,712 |
| 2018-01-12 | $5.37 | $5.58 | $5.30 | $5.35 | $5.13 | 115,905 |
| 2018-01-11 | $5.56 | $5.65 | $5.37 | $5.54 | $5.31 | 95,544 |
| 2018-01-10 | $5.59 | $5.77 | $5.59 | $5.66 | $5.43 | 125,933 |
| 2018-01-09 | $5.55 | $5.56 | $5.48 | $5.48 | $5.25 | 139,637 |
| 2018-01-08 | $5.36 | $5.75 | $5.36 | $5.44 | $5.21 | 150,688 |
| 2018-01-05 | $5.45 | $5.77 | $5.45 | $5.70 | $5.46 | 169,168 |
| 2018-01-04 | $5.79 | $5.84 | $5.71 | $5.75 | $5.51 | 202,696 |
| 2018-01-03 | $5.57 | $5.67 | $5.55 | $5.65 | $5.41 | 57,853 |
| 2018-01-02 | $5.50 | $5.57 | $5.50 | $5.56 | $5.33 | 91,078 |
| 2017-12-29 | $5.48 | $5.55 | $5.41 | $5.50 | $5.27 | 21,019 |
| 2017-12-28 | $5.39 | $5.64 | $5.39 | $5.51 | $5.28 | 117,255 |
| 2017-12-27 | $5.43 | $5.45 | $5.30 | $5.36 | $5.14 | 91,495 |
| 2017-12-26 | $5.25 | $5.48 | $5.20 | $5.23 | $5.01 | 32,669 |
| 2017-12-22 | $5.26 | $5.36 | $5.22 | $5.29 | $5.07 | 84,915 |
| 2017-12-21 | $5.13 | $5.29 | $5.13 | $5.29 | $5.07 | 81,491 |
| 2017-12-20 | $5.36 | $5.36 | $5.16 | $5.18 | $4.97 | 101,302 |
| 2017-12-19 | $5.23 | $5.27 | $5.15 | $5.20 | $4.98 | 72,735 |
| 2017-12-18 | $5.32 | $5.38 | $5.18 | $5.24 | $5.02 | 840,325 |
| 2017-12-15 | $5.18 | $5.24 | $5.15 | $5.16 | $4.95 | 1,696,775 |
| 2017-12-14 | $5.21 | $5.24 | $5.10 | $5.13 | $4.92 | 73,507 |
| 2017-12-13 | $5.32 | $5.34 | $5.14 | $5.16 | $4.95 | 36,423 |
| 2017-12-12 | $5.08 | $5.25 | $5.05 | $5.25 | $5.03 | 146,744 |
| 2017-12-11 | $5.12 | $5.13 | $5.00 | $5.01 | $4.80 | 76,442 |
| 2017-12-08 | $5.28 | $5.28 | $5.12 | $5.12 | $4.91 | 57,354 |
| 2017-12-07 | $5.39 | $5.68 | $5.28 | $5.47 | $5.25 | 31,902 |
| 2017-12-06 | $5.48 | $5.72 | $5.40 | $5.67 | $5.43 | 149,457 |
| 2017-12-05 | $5.63 | $5.68 | $5.39 | $5.39 | $5.17 | 85,820 |
| 2017-12-04 | $5.50 | $5.62 | $5.46 | $5.49 | $5.26 | 56,460 |
| 2017-12-01 | $5.45 | $5.58 | $5.41 | $5.44 | $5.21 | 68,651 |
| 2017-11-30 | $5.56 | $5.66 | $5.45 | $5.46 | $5.24 | 623,139 |
| 2017-11-29 | $5.68 | $5.78 | $5.65 | $5.77 | $5.50 | 11,145 |
| 2017-11-28 | $5.94 | $6.00 | $5.88 | $5.98 | $5.70 | 28,770 |
| 2017-11-27 | $5.92 | $5.98 | $5.77 | $5.94 | $5.66 | 42,521 |
| 2017-11-24 | $5.85 | $5.99 | $5.85 | $5.90 | $5.63 | 7,628 |
| 2017-11-22 | $5.85 | $6.00 | $5.85 | $5.94 | $5.66 | 15,117 |
| 2017-11-21 | $5.97 | $6.00 | $5.85 | $5.85 | $5.58 | 11,548 |
| 2017-11-20 | $5.75 | $6.00 | $5.75 | $5.76 | $5.49 | 11,944 |
| 2017-11-17 | $5.70 | $5.95 | $5.70 | $5.95 | $5.67 | 32,653 |
| 2017-11-16 | $5.66 | $5.80 | $5.65 | $5.80 | $5.53 | 627,395 |
| 2017-11-15 | $5.42 | $5.53 | $5.35 | $5.50 | $5.24 | 279,120 |
| 2017-11-14 | $5.60 | $5.60 | $5.32 | $5.32 | $5.07 | 256,839 |
| 2017-11-13 | $5.35 | $5.52 | $5.34 | $5.51 | $5.25 | 771,913 |
| 2017-11-10 | $5.53 | $5.53 | $5.21 | $5.41 | $5.15 | 1,353,484 |
| 2017-11-09 | $5.76 | $5.77 | $5.48 | $5.69 | $5.43 | 254,052 |
| 2017-11-08 | $5.52 | $5.77 | $5.51 | $5.77 | $5.50 | 103,821 |
| 2017-11-07 | $5.35 | $5.55 | $5.35 | $5.40 | $5.15 | 155,255 |
| 2017-11-06 | $5.16 | $5.39 | $5.16 | $5.32 | $5.07 | 17,370 |
| 2017-11-03 | $5.37 | $5.45 | $5.10 | $5.30 | $5.05 | 40,791 |
| 2017-11-02 | $5.33 | $5.73 | $5.33 | $5.37 | $5.12 | 30,490 |
| 2017-11-01 | $5.47 | $5.56 | $5.39 | $5.40 | $5.15 | 54,797 |
| 2017-10-31 | $5.39 | $5.61 | $5.39 | $5.57 | $5.31 | 21,027 |
| 2017-10-30 | $5.64 | $5.66 | $5.40 | $5.40 | $5.15 | 17,252 |
| 2017-10-27 | $5.40 | $5.81 | $5.40 | $5.49 | $5.24 | 45,861 |
| 2017-10-26 | $5.65 | $5.71 | $5.53 | $5.70 | $5.44 | 121,152 |
| 2017-10-25 | $5.78 | $5.83 | $5.49 | $5.69 | $5.43 | 273,700 |
| 2017-10-24 | $5.56 | $5.63 | $5.53 | $5.62 | $5.36 | 80,557 |
| 2017-10-23 | $5.89 | $5.91 | $5.51 | $5.51 | $5.25 | 54,987 |
| 2017-10-20 | $5.92 | $5.95 | $5.88 | $5.94 | $5.66 | 154,731 |
| 2017-10-19 | $6.00 | $6.00 | $5.79 | $5.86 | $5.59 | 24,896 |
| 2017-10-18 | $6.27 | $6.27 | $6.01 | $6.10 | $5.81 | 100,121 |
| 2017-10-17 | $6.13 | $6.15 | $6.01 | $6.04 | $5.76 | 38,521 |
| 2017-10-16 | $6.00 | $6.26 | $6.00 | $6.22 | $5.93 | 14,094 |
| 2017-10-13 | $6.28 | $6.28 | $6.08 | $6.25 | $5.96 | 11,586 |
| 2017-10-12 | $6.26 | $6.26 | $6.15 | $6.15 | $5.86 | 10,492 |
| 2017-10-11 | $6.40 | $6.48 | $6.13 | $6.19 | $5.90 | 42,005 |
| 2017-10-10 | $6.29 | $6.52 | $6.29 | $6.51 | $6.21 | 59,567 |
| 2017-10-09 | $6.19 | $6.25 | $6.09 | $6.22 | $5.93 | 21,148 |
| 2017-10-06 | $6.47 | $6.49 | $6.32 | $6.33 | $6.04 | 6,322 |
| 2017-10-05 | $6.81 | $6.81 | $6.34 | $6.46 | $6.16 | 69,867 |
| 2017-10-04 | $6.25 | $6.80 | $6.25 | $6.74 | $6.43 | 126,179 |
| 2017-10-03 | $6.32 | $6.65 | $6.21 | $6.65 | $6.34 | 826,145 |
| 2017-10-02 | $6.31 | $6.32 | $6.12 | $6.14 | $5.86 | 11,977 |
| 2017-09-29 | $6.07 | $6.28 | $6.07 | $6.28 | $5.99 | 385,726 |
| 2017-09-28 | $5.82 | $5.95 | $5.82 | $5.94 | $5.66 | 223,032 |
| 2017-09-27 | $5.92 | $5.92 | $5.72 | $5.78 | $5.51 | 32,216 |
| 2017-09-26 | $5.95 | $5.99 | $5.91 | $5.95 | $5.67 | 64,024 |
| 2017-09-25 | $6.10 | $6.10 | $5.93 | $5.93 | $5.65 | 20,336 |
| 2017-09-22 | $6.12 | $6.25 | $6.10 | $6.12 | $5.84 | 63,258 |
| 2017-09-21 | $6.26 | $6.26 | $6.07 | $6.08 | $5.80 | 255,390 |
| 2017-09-20 | $6.20 | $6.30 | $6.14 | $6.19 | $5.90 | 143,798 |
| 2017-09-19 | $6.34 | $6.34 | $6.07 | $6.07 | $5.79 | 36,476 |
| 2017-09-18 | $6.23 | $6.35 | $6.16 | $6.16 | $5.87 | 23,412 |
| 2017-09-15 | $6.12 | $6.27 | $6.02 | $6.27 | $5.98 | 338,526 |
| 2017-09-14 | $5.95 | $6.21 | $5.90 | $6.21 | $5.92 | 91,069 |
| 2017-09-13 | $5.90 | $6.06 | $5.89 | $6.02 | $5.74 | 256,880 |
| 2017-09-12 | $5.98 | $6.00 | $5.82 | $5.87 | $5.60 | 16,689 |
| 2017-09-11 | $6.01 | $6.03 | $5.83 | $5.83 | $5.56 | 63,494 |
| 2017-09-08 | $5.89 | $5.99 | $5.80 | $5.91 | $5.64 | 9,440 |
| 2017-09-07 | $5.85 | $5.90 | $5.85 | $5.85 | $5.58 | 13,955 |
| 2017-09-06 | $5.51 | $5.92 | $5.51 | $5.84 | $5.57 | 37,637 |
| 2017-09-05 | $5.65 | $5.79 | $5.65 | $5.74 | $5.47 | 123,633 |
| 2017-09-01 | $5.76 | $5.81 | $5.68 | $5.73 | $5.46 | 236,279 |
| 2017-08-31 | $5.69 | $5.79 | $5.57 | $5.73 | $5.46 | 108,665 |
| 2017-08-30 | $5.46 | $5.66 | $5.46 | $5.63 | $5.37 | 178,603 |
| 2017-08-29 | $5.48 | $5.49 | $5.41 | $5.47 | $5.22 | 77,897 |
| 2017-08-28 | $5.69 | $5.70 | $5.51 | $5.53 | $5.27 | 113,143 |
| 2017-08-25 | $5.73 | $5.85 | $5.67 | $5.71 | $5.44 | 194,500 |
| 2017-08-24 | $5.87 | $5.90 | $5.81 | $5.85 | $5.58 | 83,142 |
| 2017-08-23 | $5.70 | $5.73 | $5.66 | $5.68 | $5.42 | 228,836 |
| 2017-08-22 | $5.65 | $5.75 | $5.62 | $5.69 | $5.43 | 70,984 |
| 2017-08-21 | $5.64 | $5.65 | $5.60 | $5.64 | $5.34 | 1,143,030 |
| 2017-08-18 | $5.56 | $5.67 | $5.55 | $5.58 | $5.29 | 175,222 |
| 2017-08-17 | $5.68 | $5.71 | $5.55 | $5.65 | $5.35 | 2,917,730 |
| 2017-08-16 | $5.44 | $5.67 | $5.44 | $5.66 | $5.36 | 946,283 |
| 2017-08-15 | $5.38 | $5.46 | $5.34 | $5.46 | $5.17 | 49,114 |
| 2017-08-14 | $5.02 | $5.34 | $5.02 | $5.27 | $4.99 | 1,048,299 |
| 2017-08-11 | $5.10 | $5.10 | $5.04 | $5.10 | $4.83 | 94,221 |
| 2017-08-10 | $4.78 | $4.84 | $4.74 | $4.84 | $4.58 | 27,014 |
| 2017-08-09 | $4.79 | $4.79 | $4.67 | $4.77 | $4.52 | 109,202 |
| 2017-08-08 | $4.82 | $4.86 | $4.77 | $4.85 | $4.59 | 9,414 |
| 2017-08-07 | $4.75 | $4.88 | $4.75 | $4.88 | $4.62 | 53,674 |
| 2017-08-04 | $4.85 | $4.87 | $4.66 | $4.79 | $4.54 | 1,695,550 |
| 2017-08-03 | $4.82 | $4.83 | $4.75 | $4.82 | $4.57 | 11,569 |
| 2017-08-02 | $4.87 | $4.96 | $4.77 | $4.96 | $4.70 | 8,066 |
| 2017-08-01 | $4.99 | $4.99 | $4.87 | $4.99 | $4.73 | 17,805 |
| 2017-07-31 | $4.87 | $4.99 | $4.74 | $4.86 | $4.61 | 4,402 |
| 2017-07-28 | $4.94 | $4.96 | $4.78 | $4.85 | $4.59 | 3,263 |
| 2017-07-27 | $4.90 | $4.90 | $4.82 | $4.87 | $4.62 | 12,166 |
| 2017-07-26 | $4.85 | $4.88 | $4.81 | $4.88 | $4.62 | 7,070 |
| 2017-07-25 | $4.92 | $4.94 | $4.82 | $4.85 | $4.59 | 40,477 |
| 2017-07-24 | $4.95 | $4.95 | $4.86 | $4.95 | $4.69 | 5,506 |
| 2017-07-21 | $4.99 | $4.99 | $4.90 | $4.95 | $4.69 | 10,012 |
| 2017-07-20 | $4.93 | $5.00 | $4.93 | $4.97 | $4.71 | 21,800 |
| 2017-07-19 | $4.82 | $4.98 | $4.80 | $4.96 | $4.70 | 16,114 |
| 2017-07-18 | $4.72 | $4.93 | $4.72 | $4.93 | $4.67 | 28,608 |
| 2017-07-17 | $4.60 | $4.90 | $4.60 | $4.86 | $4.61 | 12,060 |
| 2017-07-14 | $4.84 | $4.92 | $4.81 | $4.87 | $4.62 | 255,123 |
| 2017-07-13 | $4.82 | $4.84 | $4.61 | $4.82 | $4.57 | 812,912 |
| 2017-07-12 | $4.61 | $4.74 | $4.57 | $4.74 | $4.49 | 6,943 |
| 2017-07-11 | $4.71 | $4.71 | $4.50 | $4.51 | $4.27 | 19,056 |
| 2017-07-10 | $4.63 | $4.73 | $4.55 | $4.63 | $4.38 | 24,936 |
| 2017-07-07 | $4.51 | $4.59 | $4.49 | $4.49 | $4.26 | 1,328,804 |
| 2017-07-06 | $4.54 | $4.54 | $4.49 | $4.50 | $4.26 | 150,063 |
| 2017-07-05 | $4.46 | $4.65 | $4.40 | $4.65 | $4.41 | 38,448 |
| 2017-07-03 | $4.48 | $4.56 | $4.48 | $4.52 | $4.28 | 157,201 |
| 2017-06-30 | $4.46 | $4.50 | $4.43 | $4.50 | $4.26 | 159,379 |
| 2017-06-29 | $4.43 | $4.43 | $4.30 | $4.36 | $4.13 | 1,211,699 |
| 2017-06-28 | $4.31 | $4.32 | $4.05 | $4.31 | $4.08 | 436,696 |
| 2017-06-27 | $4.16 | $4.16 | $4.01 | $4.04 | $3.83 | 99,283 |
| 2017-06-26 | $4.45 | $4.45 | $4.20 | $4.23 | $4.01 | 23,081 |
| 2017-06-23 | $4.30 | $4.30 | $4.06 | $4.22 | $4.00 | 9,368 |
| 2017-06-22 | $4.00 | $4.19 | $3.98 | $4.08 | $3.87 | 36,855 |
| 2017-06-21 | $4.22 | $4.22 | $3.81 | $3.97 | $3.76 | 1,091,109 |
| 2017-06-20 | $4.26 | $4.36 | $4.18 | $4.18 | $3.96 | 41,263 |
| 2017-06-19 | $4.34 | $4.46 | $4.33 | $4.42 | $4.19 | 340,310 |
| 2017-06-16 | $4.34 | $4.36 | $4.34 | $4.36 | $4.13 | 6,035 |
| 2017-06-15 | $4.41 | $4.41 | $4.41 | $4.41 | $4.18 | 391 |
| 2017-06-14 | $4.40 | $4.48 | $4.35 | $4.39 | $4.16 | 104,231 |
| 2017-06-13 | $4.63 | $4.63 | $4.26 | $4.26 | $4.04 | 10,766 |
| 2017-06-12 | $4.40 | $4.40 | $4.30 | $4.39 | $4.16 | 20,848 |
| 2017-06-09 | $4.50 | $4.50 | $4.40 | $4.40 | $4.17 | 2,658 |
| 2017-06-08 | $4.48 | $4.48 | $4.29 | $4.43 | $4.20 | 16,812 |
| 2017-06-07 | $4.35 | $4.44 | $4.32 | $4.35 | $4.12 | 13,426 |
| 2017-06-06 | $4.25 | $4.25 | $4.14 | $4.23 | $4.01 | 249,794 |
| 2017-06-05 | $4.30 | $4.30 | $4.14 | $4.14 | $3.92 | 7,002 |
| 2017-06-02 | $4.53 | $4.53 | $4.44 | $4.45 | $4.22 | 26,397 |
| 2017-06-01 | $4.62 | $4.62 | $4.40 | $4.40 | $4.17 | 58,153 |
| 2017-05-31 | $4.62 | $4.62 | $4.50 | $4.53 | $4.29 | 50,151 |
| 2017-05-30 | $4.83 | $4.83 | $4.49 | $4.55 | $4.31 | 28,119 |
| 2017-05-26 | $4.60 | $4.64 | $4.56 | $4.56 | $4.32 | 15,678 |
| 2017-05-25 | $4.40 | $4.63 | $4.40 | $4.58 | $4.34 | 5,512 |
| 2017-05-24 | $4.69 | $4.69 | $4.46 | $4.60 | $4.36 | 397,764 |
| 2017-05-23 | $4.77 | $4.77 | $4.49 | $4.63 | $4.39 | 3,444 |
| 2017-05-22 | $4.84 | $4.84 | $4.45 | $4.67 | $4.40 | 61,143 |
| 2017-05-19 | $4.62 | $4.77 | $4.45 | $4.77 | $4.49 | 20,810 |
| 2017-05-18 | $5.11 | $5.11 | $4.00 | $4.35 | $4.09 | 271,200 |
| 2017-05-17 | $5.15 | $5.15 | $5.05 | $5.05 | $4.75 | 12,529 |
| 2017-05-16 | $5.15 | $5.15 | $5.05 | $5.07 | $4.77 | 11,978 |
| 2017-05-15 | $5.13 | $5.15 | $5.07 | $5.07 | $4.77 | 12,541 |
| 2017-05-12 | $5.17 | $5.17 | $5.06 | $5.06 | $4.76 | 13,013 |
| 2017-05-11 | $5.35 | $5.35 | $4.96 | $5.00 | $4.71 | 11,185 |
| 2017-05-10 | $5.19 | $5.19 | $4.90 | $4.90 | $4.61 | 11,659 |
| 2017-05-09 | $5.00 | $5.00 | $4.87 | $4.88 | $4.59 | 20,267 |
| 2017-05-08 | $4.99 | $5.17 | $4.78 | $4.80 | $4.52 | 25,688 |
| 2017-05-05 | $5.03 | $5.03 | $4.83 | $4.93 | $4.64 | 41,948 |
| 2017-05-04 | $5.14 | $5.14 | $4.74 | $4.80 | $4.52 | 19,088 |
| 2017-05-03 | $5.14 | $5.14 | $4.86 | $5.00 | $4.71 | 249,043 |
| 2017-05-02 | $4.95 | $4.97 | $4.85 | $4.96 | $4.67 | 27,704 |
| 2017-05-01 | $4.95 | $4.95 | $4.72 | $4.73 | $4.45 | 4,479 |
| 2017-04-28 | $4.70 | $4.75 | $4.55 | $4.75 | $4.47 | 47,071 |
| 2017-04-27 | $4.68 | $4.68 | $4.61 | $4.62 | $4.35 | 56,888 |
| 2017-04-26 | $4.65 | $4.71 | $4.65 | $4.70 | $4.42 | 76,676 |
| 2017-04-25 | $4.64 | $4.69 | $4.62 | $4.67 | $4.40 | 8,593 |
| 2017-04-24 | $4.64 | $4.64 | $4.59 | $4.62 | $4.35 | 41,751 |
| 2017-04-21 | $4.60 | $4.63 | $4.55 | $4.61 | $4.34 | 12,623 |
| 2017-04-20 | $4.55 | $4.55 | $4.48 | $4.52 | $4.25 | 28,673 |
| 2017-04-19 | $4.64 | $4.64 | $4.49 | $4.50 | $4.24 | 21,483 |
| 2017-04-18 | $4.64 | $4.64 | $4.52 | $4.52 | $4.25 | 38,512 |
| 2017-04-17 | $4.57 | $4.58 | $4.49 | $4.56 | $4.29 | 8,421 |
| 2017-04-13 | $4.50 | $4.57 | $4.34 | $4.34 | $4.09 | 30,784 |
| 2017-04-12 | $4.55 | $4.55 | $4.34 | $4.36 | $4.10 | 142,399 |
| 2017-04-11 | $4.42 | $4.49 | $4.27 | $4.36 | $4.10 | 22,847 |
| 2017-04-10 | $4.55 | $4.55 | $4.40 | $4.40 | $4.14 | 88,204 |
| 2017-04-07 | $4.58 | $4.58 | $4.37 | $4.37 | $4.11 | 15,914 |
| 2017-04-06 | $4.44 | $4.51 | $4.34 | $4.41 | $4.15 | 10,541 |
| 2017-04-05 | $4.38 | $4.45 | $4.29 | $4.36 | $4.10 | 92,544 |
| 2017-04-04 | $4.43 | $4.43 | $4.28 | $4.30 | $4.05 | 37,477 |
| 2017-04-03 | $4.43 | $4.43 | $4.26 | $4.32 | $4.06 | 440,319 |
| 2017-03-31 | $4.13 | $4.28 | $4.13 | $4.23 | $3.98 | 80,894 |
| 2017-03-30 | $4.23 | $4.25 | $4.21 | $4.23 | $3.98 | 23,076 |
| 2017-03-29 | $4.21 | $4.28 | $4.21 | $4.27 | $3.99 | 13,160 |
| 2017-03-28 | $4.19 | $4.26 | $4.16 | $4.25 | $3.98 | 53,739 |
| 2017-03-27 | $4.36 | $4.36 | $4.11 | $4.16 | $3.90 | 36,904 |
| 2017-03-24 | $4.19 | $4.20 | $4.13 | $4.20 | $3.93 | 30,102 |
| 2017-03-23 | $4.40 | $4.40 | $4.09 | $4.13 | $3.87 | 50,636 |
| 2017-03-22 | $4.26 | $4.26 | $4.13 | $4.23 | $3.96 | 48,958 |
| 2017-03-21 | $4.44 | $4.48 | $4.30 | $4.32 | $4.05 | 88,994 |
| 2017-03-20 | $4.47 | $4.50 | $4.43 | $4.50 | $4.21 | 133,660 |
| 2017-03-17 | $4.40 | $4.42 | $4.33 | $4.34 | $4.06 | 21,297 |
| 2017-03-16 | $4.57 | $4.57 | $4.37 | $4.48 | $4.20 | 12,408 |
| 2017-03-15 | $4.23 | $4.47 | $4.18 | $4.41 | $4.13 | 67,263 |
| 2017-03-14 | $4.25 | $4.25 | $4.17 | $4.21 | $3.94 | 20,228 |
| 2017-03-13 | $4.35 | $4.35 | $4.18 | $4.32 | $4.05 | 524,543 |
| 2017-03-10 | $4.26 | $4.30 | $4.15 | $4.22 | $3.95 | 6,411 |
| 2017-03-09 | $4.27 | $4.27 | $4.04 | $4.10 | $3.84 | 48,055 |
| 2017-03-08 | $4.37 | $4.37 | $4.14 | $4.22 | $3.95 | 40,968 |
| 2017-03-07 | $4.41 | $4.41 | $4.34 | $4.36 | $4.08 | 16,760 |
| 2017-03-06 | $4.38 | $4.38 | $4.26 | $4.31 | $4.03 | 10,241 |
| 2017-03-03 | $4.46 | $4.46 | $4.34 | $4.40 | $4.12 | 9,115 |
| 2017-03-02 | $4.62 | $4.62 | $4.36 | $4.42 | $4.13 | 67,276 |
| 2017-03-01 | $4.51 | $4.51 | $4.29 | $4.45 | $4.16 | 31,052 |
| 2017-02-28 | $4.57 | $4.57 | $4.31 | $4.49 | $4.21 | 39,718 |
| 2017-02-27 | $4.66 | $4.66 | $4.30 | $4.48 | $4.20 | 16,458 |
| 2017-02-24 | $4.47 | $4.47 | $4.41 | $4.44 | $4.16 | 10,608 |
| 2017-02-23 | $4.59 | $4.60 | $4.53 | $4.55 | $4.26 | 92,872 |
| 2017-02-22 | $4.58 | $4.58 | $4.44 | $4.53 | $4.24 | 44,342 |
| 2017-02-21 | $4.55 | $4.63 | $4.49 | $4.61 | $4.32 | 97,044 |
| 2017-02-17 | $4.58 | $4.58 | $4.47 | $4.51 | $4.22 | 15,174 |
| 2017-02-16 | $4.55 | $4.55 | $4.41 | $4.41 | $4.13 | 44,363 |
| 2017-02-15 | $4.55 | $4.55 | $4.40 | $4.49 | $4.21 | 16,484 |
| 2017-02-14 | $4.47 | $4.47 | $4.25 | $4.34 | $4.06 | 11,403 |
| 2017-02-13 | $4.42 | $4.42 | $4.22 | $4.33 | $4.06 | 4,976 |
| 2017-02-10 | $4.72 | $4.72 | $4.20 | $4.20 | $3.93 | 4,041 |
| 2017-02-09 | $4.23 | $4.23 | $4.07 | $4.21 | $3.94 | 18,579 |
| 2017-02-08 | $4.31 | $4.31 | $4.04 | $4.06 | $3.80 | 14,398 |
| 2017-02-07 | $4.39 | $4.39 | $4.16 | $4.17 | $3.91 | 39,753 |
| 2017-02-06 | $4.36 | $4.36 | $4.25 | $4.28 | $4.01 | 274,417 |
| 2017-02-03 | $4.61 | $4.61 | $4.21 | $4.31 | $4.04 | 844,936 |
| 2017-02-02 | $4.46 | $4.46 | $4.36 | $4.36 | $4.08 | 5,316 |
| 2017-02-01 | $4.38 | $4.38 | $4.19 | $4.19 | $3.92 | 17,923 |
| 2017-01-31 | $4.29 | $4.29 | $4.29 | $4.29 | $4.02 | 537 |
| 2017-01-30 | $4.49 | $4.49 | $4.37 | $4.46 | $4.18 | 12,239 |
| 2017-01-27 | $4.50 | $4.58 | $4.50 | $4.58 | $4.29 | 1,102 |
| 2017-01-26 | $4.52 | $4.55 | $4.42 | $4.42 | $4.14 | 68,364 |
| 2017-01-25 | $4.57 | $4.57 | $4.57 | $4.57 | $4.28 | 3,015 |
| 2017-01-24 | $4.35 | $4.52 | $4.33 | $4.52 | $4.23 | 6,877 |
| 2017-01-23 | $4.30 | $4.30 | $4.22 | $4.22 | $3.95 | 23,600 |
| 2017-01-20 | $4.45 | $4.55 | $4.22 | $4.22 | $3.95 | 49,127 |
| 2017-01-19 | $4.45 | $4.46 | $4.43 | $4.43 | $4.15 | 5,596 |
| 2017-01-18 | $4.45 | $4.50 | $4.40 | $4.42 | $4.14 | 7,436 |
| 2017-01-17 | $4.49 | $4.63 | $4.49 | $4.63 | $4.34 | 12,420 |
| 2017-01-13 | $4.35 | $4.43 | $4.35 | $4.43 | $4.15 | 2,936 |
| 2017-01-12 | $4.40 | $4.45 | $4.33 | $4.36 | $4.08 | 21,841 |
| 2017-01-11 | $4.19 | $4.22 | $4.10 | $4.22 | $3.95 | 15,515 |
| 2017-01-10 | $4.37 | $4.37 | $4.28 | $4.30 | $4.03 | 6,318 |
| 2017-01-09 | $4.34 | $4.34 | $4.23 | $4.23 | $3.96 | 2,108 |
| 2017-01-06 | $4.22 | $4.25 | $4.22 | $4.25 | $3.98 | 2,099 |
| 2017-01-05 | $4.29 | $4.29 | $4.29 | $4.29 | $4.01 | 1,494 |
| 2017-01-04 | $4.32 | $4.35 | $4.28 | $4.35 | $4.07 | 31,728 |
| 2017-01-03 | $4.17 | $4.25 | $4.17 | $4.23 | $3.96 | 5,915 |
| 2016-12-30 | $4.07 | $4.07 | $4.07 | $4.07 | $3.81 | 916 |
| 2016-12-29 | $4.02 | $4.10 | $4.02 | $4.10 | $3.84 | 3,243 |
| 2016-12-28 | $4.00 | $4.00 | $3.96 | $4.00 | $3.75 | 4,567 |
| 2016-12-27 | $4.00 | $4.02 | $3.97 | $3.97 | $3.72 | 12,634 |
| 2016-12-23 | $3.95 | $4.00 | $3.95 | $4.00 | $3.75 | 966 |
| 2016-12-22 | $3.80 | $3.84 | $3.72 | $3.75 | $3.51 | 162,048 |
| 2016-12-21 | $3.69 | $3.69 | $3.69 | $3.69 | $3.46 | 2,940 |
| 2016-12-20 | $3.48 | $3.68 | $3.48 | $3.63 | $3.40 | 19,948 |
| 2016-12-19 | $3.59 | $3.62 | $3.57 | $3.60 | $3.37 | 9,703 |
| 2016-12-16 | $3.62 | $3.62 | $3.51 | $3.51 | $3.29 | 60,120 |
| 2016-12-15 | $3.52 | $3.70 | $3.48 | $3.48 | $3.26 | 130,767 |
| 2016-12-14 | $3.79 | $3.83 | $3.66 | $3.67 | $3.44 | 4,374 |
| 2016-12-13 | $3.86 | $3.86 | $3.81 | $3.86 | $3.62 | 1,985 |
| 2016-12-12 | $3.83 | $3.83 | $3.72 | $3.82 | $3.58 | 4,240 |
| 2016-12-09 | $3.89 | $3.96 | $3.88 | $3.89 | $3.64 | 119,939 |
| 2016-12-08 | $4.05 | $4.08 | $4.00 | $4.04 | $3.78 | 3,181 |
| 2016-12-07 | $4.14 | $4.25 | $4.11 | $4.12 | $3.86 | 6,988 |
| 2016-12-06 | $4.00 | $4.09 | $4.00 | $4.09 | $3.83 | 7,800 |
| 2016-12-05 | $3.93 | $4.08 | $3.93 | $4.00 | $3.75 | 14,951 |
| 2016-12-02 | $4.02 | $4.03 | $4.02 | $4.03 | $3.77 | 234,931 |
| 2016-12-01 | $4.03 | $4.08 | $3.99 | $4.03 | $3.77 | 28,163 |
| 2016-11-30 | $4.28 | $4.38 | $4.03 | $4.03 | $3.77 | 299,044 |
| 2016-11-29 | $4.27 | $4.27 | $4.17 | $4.17 | $3.90 | 321 |
| 2016-11-28 | $4.28 | $4.40 | $4.28 | $4.40 | $4.12 | 500 |
| 2016-11-25 | $4.04 | $4.09 | $4.04 | $4.09 | $3.83 | 1,304 |
| 2016-11-23 | $4.28 | $4.38 | $4.26 | $4.26 | $3.99 | 4,160 |
| 2016-11-22 | $4.23 | $4.60 | $4.23 | $4.48 | $4.20 | 30,186 |
| 2016-11-21 | $4.37 | $4.37 | $4.29 | $4.36 | $4.08 | 2,668 |
| 2016-11-18 | $4.23 | $4.24 | $4.18 | $4.19 | $3.92 | 2,379 |
| 2016-11-17 | $4.29 | $4.40 | $4.12 | $4.17 | $3.91 | 28,245 |
| 2016-11-16 | $4.06 | $4.33 | $4.06 | $4.31 | $4.02 | 38,444 |
| 2016-11-15 | $4.16 | $4.44 | $4.03 | $4.44 | $4.14 | 9,612 |
| 2016-11-14 | $4.09 | $4.16 | $4.05 | $4.16 | $3.88 | 12,704 |
| 2016-11-11 | $4.05 | $4.13 | $3.90 | $4.10 | $3.82 | 174,562 |
| 2016-11-10 | $4.25 | $4.31 | $4.00 | $4.00 | $3.73 | 18,154 |
| 2016-11-09 | $4.73 | $4.74 | $4.62 | $4.62 | $4.31 | 4,942 |
| 2016-11-08 | $4.89 | $4.89 | $4.74 | $4.85 | $4.52 | 18,938 |
| 2016-11-07 | $4.74 | $5.01 | $4.74 | $5.01 | $4.67 | 4,168 |
| 2016-11-04 | $4.62 | $4.76 | $4.62 | $4.64 | $4.33 | 7,384 |
| 2016-11-03 | $4.92 | $4.92 | $4.76 | $4.76 | $4.44 | 94,133 |
| 2016-11-02 | $4.77 | $4.77 | $4.62 | $4.62 | $4.31 | 2,097 |
| 2016-11-01 | $5.04 | $5.04 | $4.81 | $4.81 | $4.48 | 4,350 |
| 2016-10-31 | $4.98 | $5.08 | $4.98 | $5.02 | $4.68 | 348,155 |
| 2016-10-28 | $4.90 | $4.91 | $4.72 | $4.87 | $4.54 | 510,734 |
| 2016-10-27 | $4.98 | $5.01 | $4.91 | $4.91 | $4.58 | 100,643 |
| 2016-10-26 | $5.00 | $5.01 | $4.93 | $4.94 | $4.61 | 306,439 |
| 2016-10-25 | $4.98 | $5.10 | $4.98 | $5.07 | $4.73 | 717 |
| 2016-10-24 | $5.27 | $5.36 | $5.19 | $5.19 | $4.83 | 3,556 |
| 2016-10-21 | $5.15 | $5.18 | $5.15 | $5.18 | $4.83 | 300 |
| 2016-10-20 | $5.18 | $5.18 | $5.18 | $5.18 | $4.83 | 250 |
| 2016-10-19 | $5.28 | $5.36 | $5.27 | $5.30 | $4.94 | 2,072 |
| 2016-10-18 | $4.96 | $5.16 | $4.96 | $5.16 | $4.81 | 20,179 |
| 2016-10-17 | $4.87 | $4.87 | $4.85 | $4.85 | $4.52 | 1,089 |
| 2016-10-14 | $4.90 | $4.90 | $4.86 | $4.88 | $4.54 | 16,362 |
| 2016-10-13 | $4.85 | $4.86 | $4.82 | $4.83 | $4.50 | 5,818 |
| 2016-10-12 | $4.79 | $4.90 | $4.79 | $4.86 | $4.53 | 5,262 |
| 2016-10-11 | $4.83 | $4.96 | $4.83 | $4.96 | $4.62 | 3,206 |
| 2016-10-10 | $4.91 | $4.94 | $4.85 | $4.92 | $4.59 | 22,033 |
| 2016-10-07 | $4.85 | $4.90 | $4.74 | $4.90 | $4.56 | 15,418 |
| 2016-10-06 | $4.79 | $4.81 | $4.72 | $4.81 | $4.48 | 3,689 |
| 2016-10-05 | $4.72 | $4.85 | $4.70 | $4.80 | $4.47 | 9,070 |
| 2016-10-04 | $4.61 | $4.72 | $4.53 | $4.53 | $4.22 | 51,132 |
| 2016-10-03 | $4.65 | $4.70 | $4.59 | $4.63 | $4.32 | 4,616 |
| 2016-09-30 | $4.75 | $4.75 | $4.51 | $4.53 | $4.22 | 37,002 |
| 2016-09-29 | $4.82 | $4.82 | $4.50 | $4.56 | $4.25 | 10,221 |
| 2016-09-28 | $4.59 | $4.75 | $4.59 | $4.71 | $4.39 | 55,590 |
| 2016-09-27 | $4.51 | $4.72 | $4.51 | $4.56 | $4.25 | 4,827 |
| 2016-09-26 | $4.75 | $4.75 | $4.56 | $4.56 | $4.25 | 1,505 |
| 2016-09-23 | $4.73 | $4.82 | $4.70 | $4.70 | $4.38 | 1,500 |
| 2016-09-22 | $4.85 | $4.92 | $4.77 | $4.77 | $4.45 | 1,611 |
| 2016-09-21 | $4.51 | $4.79 | $4.51 | $4.59 | $4.28 | 5,757 |
| 2016-09-20 | $4.57 | $4.57 | $4.48 | $4.48 | $4.18 | 578 |
| 2016-09-19 | $4.56 | $4.56 | $4.56 | $4.56 | $4.25 | 0 |
| 2016-09-16 | $4.44 | $4.56 | $4.44 | $4.56 | $4.25 | 177,145 |
| 2016-09-15 | $4.42 | $4.48 | $4.34 | $4.48 | $4.17 | 3,445 |
| 2016-09-14 | $4.39 | $4.39 | $4.34 | $4.35 | $4.06 | 14,126 |
| 2016-09-13 | $4.56 | $4.56 | $4.37 | $4.44 | $4.14 | 1,657 |
| 2016-09-12 | $4.50 | $4.55 | $4.50 | $4.55 | $4.24 | 903 |
| 2016-09-09 | $4.50 | $4.55 | $4.50 | $4.54 | $4.23 | 5,533 |
| 2016-09-08 | $4.74 | $4.75 | $4.67 | $4.67 | $4.35 | 2,677 |
| 2016-09-07 | $3.93 | $3.93 | $3.93 | $3.93 | $3.66 | 507 |
| 2016-09-06 | $4.30 | $4.44 | $4.30 | $4.44 | $4.13 | 706 |
| 2016-09-02 | $4.30 | $4.30 | $4.30 | $4.30 | $4.01 | 2,006 |
| 2016-09-01 | $4.28 | $4.31 | $4.28 | $4.31 | $4.02 | 1,668 |
| 2016-08-31 | $4.31 | $4.34 | $3.99 | $4.18 | $3.89 | 23,612 |
| 2016-08-30 | $4.25 | $4.29 | $4.08 | $4.20 | $3.92 | 2,854 |
| 2016-08-29 | $4.12 | $4.20 | $4.10 | $4.20 | $3.92 | 8,100 |
| 2016-08-26 | $4.24 | $4.37 | $4.14 | $4.14 | $3.86 | 7,520 |
| 2016-08-25 | $4.16 | $4.25 | $4.16 | $4.22 | $3.93 | 3,256 |
| 2016-08-24 | $4.36 | $4.36 | $4.36 | $4.36 | $4.06 | 100 |
| 2016-08-23 | $4.30 | $4.50 | $4.29 | $4.37 | $4.07 | 3,041 |
| 2016-08-22 | $4.38 | $4.38 | $4.38 | $4.38 | $4.08 | 0 |
| 2016-08-19 | $4.32 | $4.42 | $4.32 | $4.38 | $4.08 | 1,150 |
| 2016-08-18 | $4.49 | $4.49 | $4.31 | $4.35 | $4.06 | 1,541 |
| 2016-08-17 | $4.45 | $4.48 | $4.28 | $4.48 | $4.15 | 2,476 |
| 2016-08-16 | $4.56 | $4.56 | $4.35 | $4.54 | $4.20 | 21,434 |
| 2016-08-15 | $4.64 | $4.64 | $4.60 | $4.60 | $4.26 | 648 |
| 2016-08-12 | $4.73 | $4.73 | $4.52 | $4.57 | $4.23 | 6,042 |
| 2016-08-11 | $4.73 | $4.82 | $4.73 | $4.78 | $4.43 | 3,003 |
| 2016-08-10 | $4.74 | $4.74 | $4.62 | $4.62 | $4.28 | 5,724 |
| 2016-08-09 | $4.63 | $4.63 | $4.63 | $4.63 | $4.29 | 370 |
| 2016-08-08 | $4.35 | $4.62 | $4.35 | $4.57 | $4.23 | 14,293 |
| 2016-08-05 | $3.68 | $4.49 | $3.68 | $4.49 | $4.15 | 5,247 |
| 2016-08-04 | $4.40 | $4.43 | $4.31 | $4.41 | $4.08 | 2,856 |
| 2016-08-03 | $4.33 | $4.42 | $4.33 | $4.35 | $4.02 | 2,065 |
| 2016-08-02 | $4.48 | $4.55 | $4.36 | $4.42 | $4.09 | 322,181 |
| 2016-08-01 | $4.38 | $4.44 | $4.38 | $4.41 | $4.08 | 5,870 |
| 2016-07-29 | $4.43 | $4.43 | $4.43 | $4.43 | $4.10 | 586 |
| 2016-07-28 | $4.28 | $4.44 | $4.28 | $4.38 | $4.06 | 8,760 |
| 2016-07-27 | $4.35 | $4.35 | $4.21 | $4.21 | $3.90 | 2,547 |
| 2016-07-26 | $4.42 | $4.42 | $4.42 | $4.42 | $4.09 | 445 |
| 2016-07-25 | $4.51 | $4.56 | $4.46 | $4.56 | $4.22 | 570 |
| 2016-07-22 | $4.51 | $4.55 | $4.45 | $4.55 | $4.21 | 2,987 |
| 2016-07-21 | $4.44 | $4.60 | $4.44 | $4.60 | $4.26 | 12,161 |
| 2016-07-20 | $4.45 | $4.45 | $4.44 | $4.44 | $4.11 | 2,438 |
| 2016-07-19 | $4.43 | $4.76 | $4.43 | $4.61 | $4.27 | 9,202 |
| 2016-07-18 | $4.50 | $4.81 | $4.50 | $4.67 | $4.32 | 204,686 |
| 2016-07-15 | $4.52 | $4.85 | $4.52 | $4.80 | $4.44 | 5,711 |
| 2016-07-14 | $4.60 | $4.75 | $4.60 | $4.71 | $4.36 | 3,597 |
| 2016-07-13 | $4.42 | $4.51 | $4.41 | $4.46 | $4.13 | 3,239 |
| 2016-07-12 | $4.27 | $4.38 | $4.20 | $4.38 | $4.06 | 3,301 |
| 2016-07-11 | $4.24 | $4.24 | $4.20 | $4.20 | $3.89 | 5,400 |
| 2016-07-08 | $3.86 | $3.86 | $3.86 | $3.86 | $3.57 | 0 |
| 2016-07-07 | $3.86 | $3.86 | $3.86 | $3.86 | $3.57 | 0 |
| 2016-07-06 | $3.95 | $3.98 | $3.86 | $3.86 | $3.57 | 4,680 |
| 2016-07-05 | $4.03 | $4.09 | $4.00 | $4.00 | $3.70 | 1,087 |
| 2016-07-01 | $4.20 | $4.35 | $4.20 | $4.23 | $3.92 | 13,220 |
| 2016-06-30 | $4.18 | $4.18 | $4.01 | $4.10 | $3.80 | 1,621 |
| 2016-06-29 | $4.05 | $4.15 | $4.02 | $4.04 | $3.74 | 192,685 |
| 2016-06-28 | $4.10 | $4.10 | $3.95 | $3.99 | $3.69 | 100,944 |
| 2016-06-27 | $3.92 | $4.00 | $3.87 | $3.87 | $3.58 | 11,686 |
| 2016-06-24 | $4.02 | $4.02 | $3.76 | $3.82 | $3.54 | 5,001 |
| 2016-06-23 | $3.95 | $4.06 | $3.89 | $4.06 | $3.76 | 530,730 |
| 2016-06-22 | $3.88 | $3.93 | $3.53 | $3.84 | $3.56 | 188,336 |
| 2016-06-21 | $3.87 | $3.92 | $3.77 | $3.83 | $3.55 | 8,127 |
| 2016-06-20 | $3.79 | $3.79 | $3.69 | $3.69 | $3.42 | 2,595 |
| 2016-06-17 | $3.75 | $3.75 | $3.55 | $3.55 | $3.29 | 879 |
| 2016-06-16 | $3.52 | $3.52 | $3.52 | $3.52 | $3.26 | 204 |
| 2016-06-15 | $3.53 | $3.53 | $3.53 | $3.53 | $3.27 | 1,329 |
| 2016-06-14 | $3.55 | $3.73 | $3.55 | $3.64 | $3.37 | 21,367 |
| 2016-06-13 | $3.67 | $3.67 | $3.67 | $3.67 | $3.40 | 1,456 |
| 2016-06-10 | $3.80 | $3.80 | $3.80 | $3.80 | $3.52 | 149 |
| 2016-06-09 | $3.95 | $3.99 | $3.86 | $3.90 | $3.61 | 4,388 |
| 2016-06-08 | $3.73 | $3.89 | $3.73 | $3.86 | $3.58 | 5,513 |
| 2016-06-07 | $3.77 | $3.77 | $3.58 | $3.60 | $3.33 | 2,330 |
| 2016-06-06 | $3.50 | $3.68 | $3.48 | $3.68 | $3.41 | 1,460 |
| 2016-06-03 | $3.59 | $3.59 | $3.59 | $3.59 | $3.32 | 1 |
| 2016-06-02 | $3.25 | $3.59 | $3.25 | $3.59 | $3.32 | 14,851 |
| 2016-06-01 | $3.11 | $3.11 | $3.11 | $3.11 | $2.88 | 215 |
| 2016-05-31 | $3.09 | $3.09 | $3.02 | $3.02 | $2.80 | 1,160 |
| 2016-05-27 | $3.12 | $3.12 | $3.00 | $3.00 | $2.78 | 501 |
| 2016-05-26 | $3.00 | $3.19 | $3.00 | $3.12 | $2.89 | 1,802 |
| 2016-05-25 | $3.15 | $3.15 | $3.03 | $3.03 | $2.81 | 9,908 |
| 2016-05-24 | $3.13 | $3.13 | $3.12 | $3.13 | $2.90 | 1,459 |
| 2016-05-23 | $3.02 | $3.09 | $3.00 | $3.02 | $2.80 | 6,999 |
| 2016-05-20 | $3.17 | $3.17 | $3.06 | $3.11 | $2.88 | 2,791 |
| 2016-05-19 | $3.15 | $3.17 | $3.11 | $3.16 | $2.93 | 2,503 |
| 2016-05-18 | $3.08 | $3.29 | $3.08 | $3.23 | $2.96 | 14,568 |
| 2016-05-17 | $3.14 | $3.25 | $3.12 | $3.18 | $2.92 | 4,301 |
| 2016-05-16 | $3.17 | $3.37 | $3.17 | $3.31 | $3.04 | 3,403 |
| 2016-05-13 | $3.31 | $3.33 | $3.20 | $3.28 | $3.01 | 81,459 |
| 2016-05-12 | $3.37 | $3.50 | $3.37 | $3.50 | $3.21 | 24,887 |
| 2016-05-11 | $3.60 | $3.60 | $3.41 | $3.42 | $3.14 | 29,666 |
| 2016-05-10 | $3.46 | $3.51 | $3.39 | $3.50 | $3.21 | 296,577 |
| 2016-05-09 | $3.40 | $3.40 | $3.18 | $3.39 | $3.11 | 9,449 |
| 2016-05-06 | $3.37 | $3.41 | $3.37 | $3.41 | $3.13 | 730 |
| 2016-05-05 | $3.48 | $3.48 | $3.30 | $3.30 | $3.03 | 9,634 |
| 2016-05-04 | $3.59 | $3.59 | $3.42 | $3.50 | $3.21 | 17,380 |
| 2016-05-03 | $3.50 | $3.70 | $3.50 | $3.70 | $3.39 | 24,933 |
| 2016-05-02 | $3.63 | $3.72 | $3.59 | $3.61 | $3.31 | 29,098 |
| 2016-04-29 | $3.65 | $3.67 | $3.54 | $3.59 | $3.29 | 11,527 |
| 2016-04-28 | $3.44 | $3.50 | $3.44 | $3.50 | $3.21 | 3,112 |
| 2016-04-27 | $3.39 | $3.56 | $3.39 | $3.48 | $3.19 | 5,352 |
| 2016-04-26 | $3.45 | $3.51 | $3.32 | $3.44 | $3.16 | 80,958 |
| 2016-04-25 | $3.28 | $3.46 | $3.28 | $3.30 | $3.03 | 28,243 |
| 2016-04-22 | $3.38 | $3.46 | $3.26 | $3.46 | $3.17 | 2,812 |
| 2016-04-21 | $3.34 | $3.55 | $3.23 | $3.23 | $2.96 | 2,549 |
| 2016-04-20 | $3.32 | $3.32 | $3.32 | $3.32 | $3.05 | 991 |
| 2016-04-19 | $3.43 | $3.48 | $3.40 | $3.47 | $3.19 | 7,886 |
| 2016-04-18 | $3.30 | $3.51 | $3.30 | $3.32 | $3.04 | 1,717 |
| 2016-04-15 | $3.54 | $3.54 | $3.54 | $3.54 | $3.25 | 337 |
| 2016-04-14 | $3.45 | $3.45 | $3.45 | $3.45 | $3.17 | 306 |
| 2016-04-13 | $3.40 | $3.54 | $3.20 | $3.37 | $3.09 | 15,392 |
| 2016-04-12 | $3.29 | $3.39 | $3.18 | $3.25 | $2.98 | 6,168 |
| 2016-04-11 | $3.32 | $3.32 | $3.18 | $3.18 | $2.92 | 11,738 |
| 2016-04-08 | $3.28 | $3.31 | $3.22 | $3.22 | $2.95 | 15,802 |
| 2016-04-07 | $3.15 | $3.17 | $3.14 | $3.17 | $2.91 | 24,299 |
| 2016-04-06 | $3.19 | $3.28 | $3.08 | $3.08 | $2.83 | 3,700 |
| 2016-04-05 | $3.11 | $3.33 | $3.03 | $3.08 | $2.83 | 198,082 |
| 2016-04-04 | $3.26 | $3.26 | $3.26 | $3.26 | $2.99 | 600 |
| 2016-04-01 | $3.23 | $3.29 | $3.13 | $3.24 | $2.97 | 17,204 |
| 2016-03-31 | $3.26 | $3.26 | $3.05 | $3.05 | $2.80 | 2,110 |
| 2016-03-30 | $3.22 | $3.23 | $3.08 | $3.23 | $2.96 | 29,534 |
| 2016-03-29 | $3.12 | $3.14 | $2.96 | $3.14 | $2.88 | 13,711 |
| 2016-03-28 | $2.98 | $3.25 | $2.98 | $3.14 | $2.88 | 145,931 |
| 2016-03-24 | $3.06 | $3.13 | $2.92 | $3.13 | $2.87 | 32,085 |
| 2016-03-23 | $3.04 | $3.04 | $2.94 | $2.94 | $2.70 | 1,018 |
| 2016-03-22 | $3.05 | $3.20 | $2.96 | $3.15 | $2.88 | 11,822 |
| 2016-03-21 | $2.90 | $2.90 | $2.90 | $2.90 | $2.65 | 208 |
| 2016-03-18 | $3.06 | $3.06 | $3.06 | $3.06 | $2.80 | 357 |
| 2016-03-17 | $2.86 | $3.00 | $2.72 | $3.00 | $2.74 | 4,498 |
| 2016-03-16 | $2.72 | $2.93 | $2.72 | $2.72 | $2.49 | 3,920 |
| 2016-03-15 | $2.84 | $2.84 | $2.72 | $2.72 | $2.49 | 226 |
| 2016-03-14 | $3.13 | $3.13 | $2.79 | $2.79 | $2.55 | 4,775 |
| 2016-03-11 | $3.10 | $3.19 | $3.10 | $3.19 | $2.92 | 1,820 |
| 2016-03-10 | $2.99 | $2.99 | $2.99 | $2.99 | $2.73 | 577 |
| 2016-03-09 | $2.98 | $2.98 | $2.98 | $2.98 | $2.72 | 686 |
| 2016-03-08 | $2.95 | $3.04 | $2.92 | $2.92 | $2.67 | 13,442 |
| 2016-03-07 | $2.85 | $2.85 | $2.79 | $2.79 | $2.55 | 2,275 |
| 2016-03-04 | $2.90 | $2.90 | $2.48 | $2.51 | $2.29 | 5,671 |
| 2016-03-03 | $2.59 | $2.80 | $2.59 | $2.66 | $2.43 | 4,354 |
| 2016-03-02 | $2.46 | $2.55 | $2.45 | $2.55 | $2.33 | 2,267 |
| 2016-03-01 | $2.47 | $2.50 | $2.43 | $2.50 | $2.29 | 17,111 |
| 2016-02-29 | $2.38 | $2.38 | $2.34 | $2.35 | $2.15 | 2,846 |
| 2016-02-26 | $2.35 | $2.35 | $2.22 | $2.29 | $2.09 | 6,174 |
| 2016-02-25 | $2.26 | $2.35 | $2.19 | $2.35 | $2.15 | 4,848 |
| 2016-02-24 | $2.24 | $2.25 | $2.24 | $2.25 | $2.06 | 1,277 |
| 2016-02-23 | $2.30 | $2.43 | $2.24 | $2.28 | $2.08 | 8,103 |
| 2016-02-22 | $2.35 | $2.35 | $2.33 | $2.33 | $2.13 | 374 |
| 2016-02-19 | $2.33 | $2.38 | $2.33 | $2.38 | $2.18 | 1,524 |
| 2016-02-18 | $2.33 | $2.38 | $2.16 | $2.16 | $1.97 | 1,820 |
| 2016-02-17 | $2.43 | $2.45 | $2.28 | $2.28 | $2.08 | 33,669 |
| 2016-02-16 | $2.30 | $2.30 | $2.25 | $2.25 | $2.06 | 988 |
| 2016-02-12 | $2.33 | $2.38 | $2.30 | $2.31 | $2.11 | 4,221 |
| 2016-02-11 | $2.17 | $2.17 | $2.17 | $2.17 | $1.99 | 4,773 |
| 2016-02-10 | $2.38 | $2.40 | $2.35 | $2.36 | $2.15 | 51,206 |
| 2016-02-09 | $2.38 | $2.38 | $2.38 | $2.38 | $2.18 | 2,988 |
| 2016-02-08 | $2.53 | $2.53 | $2.38 | $2.40 | $2.19 | 6,171 |
| 2016-02-05 | $2.38 | $2.42 | $2.38 | $2.38 | $2.18 | 19,105 |
| 2016-02-04 | $2.33 | $2.42 | $2.24 | $2.24 | $2.05 | 85,640 |
| 2016-02-03 | $2.16 | $2.16 | $2.16 | $2.16 | $1.97 | 320 |
| 2016-02-02 | $2.33 | $2.33 | $2.17 | $2.17 | $1.99 | 1,380 |
| 2016-02-01 | $2.12 | $2.23 | $2.12 | $2.23 | $2.04 | 8,849 |
| 2016-01-29 | $1.94 | $2.10 | $1.94 | $2.04 | $1.86 | 40,709 |
| 2016-01-28 | $1.89 | $1.89 | $1.89 | $1.89 | $1.73 | 1,566 |
| 2016-01-27 | $1.84 | $1.92 | $1.83 | $1.83 | $1.67 | 30,963 |
| 2016-01-26 | $1.90 | $1.90 | $1.86 | $1.86 | $1.70 | 9,633 |
| 2016-01-25 | $1.93 | $1.94 | $1.90 | $1.90 | $1.74 | 6,048 |
| 2016-01-22 | $1.98 | $1.99 | $1.85 | $1.87 | $1.71 | 8,123 |
| 2016-01-21 | $1.87 | $1.93 | $1.87 | $1.93 | $1.76 | 5,343 |
| 2016-01-20 | $1.95 | $2.18 | $1.95 | $2.18 | $1.99 | 13,370 |
| 2016-01-19 | $2.11 | $2.12 | $2.10 | $2.12 | $1.94 | 3,645 |
| 2016-01-15 | $2.13 | $2.15 | $2.10 | $2.15 | $1.97 | 3,438 |
| 2016-01-14 | $2.09 | $2.18 | $2.09 | $2.18 | $1.99 | 12,952 |
| 2016-01-13 | $2.11 | $2.11 | $2.00 | $2.00 | $1.83 | 12,476 |
| 2016-01-12 | $2.15 | $2.15 | $2.06 | $2.15 | $1.97 | 16,211 |
| 2016-01-11 | $2.21 | $2.21 | $2.13 | $2.20 | $2.01 | 20,033 |
| 2016-01-08 | $2.03 | $2.22 | $2.03 | $2.22 | $2.03 | 6,089 |
| 2016-01-07 | $2.33 | $2.33 | $2.28 | $2.28 | $2.08 | 798 |
| 2016-01-06 | $2.23 | $2.38 | $2.20 | $2.38 | $2.18 | 1,336 |
| 2016-01-05 | $2.44 | $2.44 | $2.32 | $2.36 | $2.16 | 30,579 |
| 2016-01-04 | $2.28 | $2.40 | $2.28 | $2.32 | $2.12 | 66,045 |
Kroton Educacional SA ADR Sponsored (COGNY) News Headlines
Recent Kroton Educacional SA ADR Sponsored (COGNY) News
Similar Companies to Kroton Educacional SA ADR Sponsored (COGNY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |