CynergisTek Inc (CTEK) Exchange: NYSE MKT
Data as of April 23, 2024
$1.25 ($0.02) 1.63%
CynergisTek Inc - Daily Information
Click for more stock information on CynergisTek Inc.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $1.24 |
| Previous Close | $1.25 |
| High | $1.25 |
| Low | $1.23 |
| Adjusted Open | $1.24 |
| Previous Adjusted Close | $1.25 |
| Adjusted High | $1.25 |
| Adjusted Low | $1.23 |
About CynergisTek Inc (CTEK)
CynergisTek is a top-ranked cybersecurity consulting firm helping organizations in highly-regulated industries, including those in healthcare, government, and finance navigate emerging security and privacy issues. CynergisTek combines intelligence, expertise, and a distinct methodology to validate a company's security posture and ensure the team is rehearsed, prepared, and resilient against threats. Since 2004, CynergisTek has been dedicated to hiring and retaining experts who bring real-life experience and hold advanced certifications to support and educate the industry by contributing to relevant industry associations.
Invest in CynergisTek Inc (CTEK)
Historical Stock Data for CynergisTek Inc (CTEK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-31 | $1.24 | $1.25 | $1.23 | $1.25 | $1.25 | 167,612 |
| 2022-08-30 | $1.24 | $1.25 | $1.23 | $1.23 | $1.23 | 118,385 |
| 2022-08-29 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 40,454 |
| 2022-08-26 | $1.24 | $1.24 | $1.23 | $1.23 | $1.23 | 125,451 |
| 2022-08-25 | $1.24 | $1.24 | $1.23 | $1.23 | $1.23 | 79,972 |
| 2022-08-24 | $1.23 | $1.24 | $1.23 | $1.23 | $1.23 | 63,999 |
| 2022-08-23 | $1.22 | $1.24 | $1.22 | $1.23 | $1.23 | 19,938 |
| 2022-08-22 | $1.24 | $1.24 | $1.22 | $1.23 | $1.23 | 53,942 |
| 2022-08-19 | $1.22 | $1.24 | $1.21 | $1.24 | $1.24 | 71,756 |
| 2022-08-18 | $1.21 | $1.22 | $1.21 | $1.21 | $1.21 | 18,057 |
| 2022-08-17 | $1.22 | $1.22 | $1.21 | $1.22 | $1.22 | 4,474 |
| 2022-08-16 | $1.24 | $1.24 | $1.21 | $1.22 | $1.22 | 164,567 |
| 2022-08-15 | $1.24 | $1.25 | $1.19 | $1.20 | $1.20 | 574,508 |
| 2022-08-12 | $1.24 | $1.24 | $1.22 | $1.24 | $1.24 | 55,882 |
| 2022-08-11 | $1.21 | $1.24 | $1.21 | $1.23 | $1.23 | 62,664 |
| 2022-08-10 | $1.21 | $1.23 | $1.21 | $1.22 | $1.22 | 38,692 |
| 2022-08-09 | $1.21 | $1.23 | $1.21 | $1.22 | $1.22 | 9,776 |
| 2022-08-08 | $1.21 | $1.23 | $1.21 | $1.23 | $1.23 | 21,090 |
| 2022-08-05 | $1.22 | $1.22 | $1.21 | $1.22 | $1.22 | 5,019 |
| 2022-08-04 | $1.21 | $1.22 | $1.20 | $1.22 | $1.22 | 46,623 |
| 2022-08-03 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 17,755 |
| 2022-08-02 | $1.18 | $1.21 | $1.18 | $1.20 | $1.20 | 90,027 |
| 2022-08-01 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 68,016 |
| 2022-07-29 | $1.18 | $1.19 | $1.18 | $1.18 | $1.18 | 17,812 |
| 2022-07-28 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 25,896 |
| 2022-07-27 | $1.19 | $1.20 | $1.18 | $1.19 | $1.19 | 260,234 |
| 2022-07-26 | $1.20 | $1.21 | $1.19 | $1.19 | $1.19 | 134,690 |
| 2022-07-25 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 47,195 |
| 2022-07-22 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 81,210 |
| 2022-07-21 | $1.19 | $1.22 | $1.19 | $1.19 | $1.19 | 43,842 |
| 2022-07-20 | $1.20 | $1.21 | $1.19 | $1.19 | $1.19 | 22,724 |
| 2022-07-19 | $1.22 | $1.22 | $1.19 | $1.19 | $1.19 | 213,358 |
| 2022-07-18 | $1.21 | $1.22 | $1.20 | $1.21 | $1.21 | 142,597 |
| 2022-07-15 | $1.22 | $1.23 | $1.20 | $1.20 | $1.20 | 90,487 |
| 2022-07-14 | $1.20 | $1.22 | $1.19 | $1.22 | $1.22 | 142,226 |
| 2022-07-13 | $1.20 | $1.22 | $1.20 | $1.22 | $1.22 | 226,714 |
| 2022-07-12 | $1.20 | $1.20 | $1.19 | $1.20 | $1.20 | 141,583 |
| 2022-07-11 | $1.23 | $1.23 | $1.19 | $1.20 | $1.20 | 32,119 |
| 2022-07-08 | $1.18 | $1.21 | $1.18 | $1.20 | $1.20 | 66,642 |
| 2022-07-07 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 7,192 |
| 2022-07-06 | $1.21 | $1.21 | $1.18 | $1.18 | $1.18 | 59,762 |
| 2022-07-05 | $1.18 | $1.21 | $1.18 | $1.19 | $1.19 | 178,990 |
| 2022-07-01 | $1.20 | $1.20 | $1.18 | $1.18 | $1.18 | 143,857 |
| 2022-06-30 | $1.19 | $1.20 | $1.17 | $1.20 | $1.20 | 245,309 |
| 2022-06-29 | $1.23 | $1.23 | $1.19 | $1.19 | $1.19 | 298,994 |
| 2022-06-28 | $1.27 | $1.27 | $1.26 | $1.26 | $1.26 | 48,289 |
| 2022-06-27 | $1.26 | $1.27 | $1.26 | $1.27 | $1.27 | 69,038 |
| 2022-06-24 | $1.25 | $1.27 | $1.25 | $1.27 | $1.27 | 460,403 |
| 2022-06-23 | $1.21 | $1.21 | $1.19 | $1.20 | $1.20 | 307,891 |
| 2022-06-22 | $1.20 | $1.21 | $1.19 | $1.21 | $1.21 | 116,708 |
| 2022-06-21 | $1.20 | $1.20 | $1.19 | $1.20 | $1.20 | 11,999 |
| 2022-06-17 | $1.18 | $1.19 | $1.17 | $1.19 | $1.19 | 164,277 |
| 2022-06-16 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 56,139 |
| 2022-06-15 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 102,779 |
| 2022-06-14 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 123,916 |
| 2022-06-13 | $1.16 | $1.18 | $1.16 | $1.17 | $1.17 | 145,818 |
| 2022-06-10 | $1.19 | $1.20 | $1.16 | $1.19 | $1.19 | 200,967 |
| 2022-06-09 | $1.20 | $1.21 | $1.19 | $1.21 | $1.21 | 243,229 |
| 2022-06-08 | $1.19 | $1.20 | $1.17 | $1.20 | $1.20 | 292,191 |
| 2022-06-07 | $1.18 | $1.20 | $1.15 | $1.17 | $1.17 | 474,032 |
| 2022-06-06 | $1.19 | $1.20 | $1.18 | $1.19 | $1.19 | 54,533 |
| 2022-06-03 | $1.18 | $1.20 | $1.18 | $1.19 | $1.19 | 125,653 |
| 2022-06-02 | $1.18 | $1.20 | $1.18 | $1.19 | $1.19 | 105,647 |
| 2022-06-01 | $1.19 | $1.19 | $1.18 | $1.19 | $1.19 | 119,249 |
| 2022-05-31 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 392,018 |
| 2022-05-27 | $1.19 | $1.20 | $1.18 | $1.19 | $1.19 | 309,738 |
| 2022-05-26 | $1.19 | $1.20 | $1.18 | $1.19 | $1.19 | 391,234 |
| 2022-05-25 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 1,020,912 |
| 2022-05-24 | $1.18 | $1.19 | $1.17 | $1.18 | $1.18 | 6,375,517 |
| 2022-05-23 | $0.59 | $0.60 | $0.58 | $0.59 | $0.59 | 1,953,771 |
| 2022-05-20 | $0.59 | $0.60 | $0.58 | $0.58 | $0.58 | 68,174 |
| 2022-05-19 | $0.65 | $0.69 | $0.58 | $0.59 | $0.59 | 173,482 |
| 2022-05-18 | $0.68 | $0.68 | $0.65 | $0.65 | $0.65 | 41,309 |
| 2022-05-17 | $0.74 | $0.78 | $0.66 | $0.68 | $0.68 | 130,500 |
| 2022-05-16 | $0.74 | $0.75 | $0.71 | $0.72 | $0.72 | 92,379 |
| 2022-05-13 | $0.72 | $0.77 | $0.69 | $0.72 | $0.72 | 131,760 |
| 2022-05-12 | $0.76 | $0.76 | $0.71 | $0.72 | $0.72 | 59,137 |
| 2022-05-11 | $0.72 | $0.77 | $0.70 | $0.72 | $0.72 | 42,692 |
| 2022-05-10 | $0.81 | $0.81 | $0.70 | $0.72 | $0.72 | 122,607 |
| 2022-05-09 | $0.91 | $0.91 | $0.75 | $0.77 | $0.77 | 192,305 |
| 2022-05-06 | $0.92 | $0.92 | $0.87 | $0.88 | $0.88 | 36,878 |
| 2022-05-05 | $0.93 | $0.97 | $0.87 | $0.87 | $0.87 | 27,662 |
| 2022-05-04 | $0.95 | $0.95 | $0.89 | $0.91 | $0.91 | 75,255 |
| 2022-05-03 | $1.05 | $1.05 | $0.89 | $0.91 | $0.91 | 54,627 |
| 2022-05-02 | $0.92 | $0.92 | $0.84 | $0.89 | $0.89 | 44,563 |
| 2022-04-29 | $0.81 | $0.83 | $0.76 | $0.81 | $0.81 | 59,696 |
| 2022-04-28 | $0.88 | $0.89 | $0.81 | $0.83 | $0.83 | 81,908 |
| 2022-04-27 | $0.81 | $1.05 | $0.81 | $0.87 | $0.87 | 527,514 |
| 2022-04-26 | $0.92 | $0.93 | $0.79 | $0.84 | $0.84 | 171,785 |
| 2022-04-25 | $0.93 | $0.95 | $0.90 | $0.92 | $0.92 | 15,964 |
| 2022-04-22 | $0.97 | $0.99 | $0.88 | $0.94 | $0.94 | 40,546 |
| 2022-04-21 | $0.95 | $1.00 | $0.93 | $0.97 | $0.97 | 119,685 |
| 2022-04-20 | $1.03 | $1.03 | $0.95 | $0.97 | $0.97 | 76,055 |
| 2022-04-19 | $1.02 | $1.11 | $1.00 | $1.02 | $1.02 | 243,353 |
| 2022-04-18 | $0.95 | $1.00 | $0.93 | $1.00 | $1.00 | 88,733 |
| 2022-04-14 | $1.01 | $1.02 | $0.99 | $0.99 | $0.99 | 36,663 |
| 2022-04-13 | $1.04 | $1.06 | $1.01 | $1.01 | $1.01 | 45,032 |
| 2022-04-12 | $1.13 | $1.13 | $1.01 | $1.02 | $1.02 | 70,513 |
| 2022-04-11 | $1.10 | $1.12 | $1.05 | $1.09 | $1.09 | 77,273 |
| 2022-04-08 | $1.11 | $1.13 | $1.10 | $1.10 | $1.10 | 38,262 |
| 2022-04-07 | $1.13 | $1.16 | $1.10 | $1.11 | $1.11 | 73,801 |
| 2022-04-06 | $1.14 | $1.19 | $1.11 | $1.12 | $1.12 | 113,296 |
| 2022-04-05 | $1.26 | $1.29 | $1.10 | $1.13 | $1.13 | 324,406 |
| 2022-04-04 | $1.32 | $1.35 | $1.26 | $1.28 | $1.28 | 77,252 |
| 2022-04-01 | $1.36 | $1.36 | $1.30 | $1.33 | $1.33 | 51,695 |
| 2022-03-31 | $1.25 | $1.35 | $1.25 | $1.34 | $1.34 | 213,801 |
| 2022-03-30 | $1.27 | $1.29 | $1.24 | $1.25 | $1.25 | 119,124 |
| 2022-03-29 | $1.25 | $1.31 | $1.25 | $1.26 | $1.26 | 161,205 |
| 2022-03-28 | $1.30 | $1.32 | $1.24 | $1.26 | $1.26 | 222,293 |
| 2022-03-25 | $1.32 | $1.39 | $1.31 | $1.31 | $1.31 | 253,245 |
| 2022-03-24 | $1.57 | $1.59 | $1.48 | $1.50 | $1.50 | 316,071 |
| 2022-03-23 | $1.56 | $1.58 | $1.47 | $1.56 | $1.56 | 385,094 |
| 2022-03-22 | $1.58 | $1.64 | $1.44 | $1.55 | $1.55 | 776,154 |
| 2022-03-21 | $1.39 | $1.66 | $1.31 | $1.58 | $1.58 | 1,639,251 |
| 2022-03-18 | $1.33 | $1.43 | $1.33 | $1.43 | $1.43 | 201,576 |
| 2022-03-17 | $1.32 | $1.37 | $1.27 | $1.37 | $1.37 | 116,668 |
| 2022-03-16 | $1.30 | $1.37 | $1.29 | $1.33 | $1.33 | 90,753 |
| 2022-03-15 | $1.30 | $1.33 | $1.27 | $1.30 | $1.30 | 230,856 |
| 2022-03-14 | $1.38 | $1.38 | $1.28 | $1.30 | $1.30 | 347,108 |
| 2022-03-11 | $1.40 | $1.43 | $1.33 | $1.35 | $1.35 | 313,487 |
| 2022-03-10 | $1.34 | $1.45 | $1.31 | $1.42 | $1.42 | 857,309 |
| 2022-03-09 | $1.37 | $1.62 | $1.26 | $1.42 | $1.42 | 6,348,074 |
| 2022-03-08 | $1.33 | $2.01 | $1.33 | $1.65 | $1.65 | 4,066,911 |
| 2022-03-07 | $1.37 | $1.48 | $1.29 | $1.36 | $1.36 | 290,593 |
| 2022-03-04 | $1.37 | $1.40 | $1.31 | $1.39 | $1.39 | 85,241 |
| 2022-03-03 | $1.39 | $1.53 | $1.31 | $1.36 | $1.36 | 227,555 |
| 2022-03-02 | $1.34 | $1.39 | $1.25 | $1.34 | $1.34 | 146,731 |
| 2022-03-01 | $1.37 | $1.40 | $1.32 | $1.34 | $1.34 | 99,946 |
| 2022-02-28 | $1.33 | $1.43 | $1.33 | $1.40 | $1.40 | 164,371 |
| 2022-02-25 | $1.44 | $1.63 | $1.30 | $1.35 | $1.35 | 1,112,311 |
| 2022-02-24 | $1.30 | $1.56 | $1.24 | $1.39 | $1.39 | 2,049,293 |
| 2022-02-23 | $1.25 | $1.30 | $1.24 | $1.30 | $1.30 | 23,358 |
| 2022-02-22 | $1.27 | $1.34 | $1.25 | $1.26 | $1.26 | 24,385 |
| 2022-02-18 | $1.34 | $1.34 | $1.25 | $1.26 | $1.26 | 29,967 |
| 2022-02-17 | $1.28 | $1.31 | $1.27 | $1.31 | $1.31 | 18,041 |
| 2022-02-16 | $1.24 | $1.32 | $1.24 | $1.32 | $1.32 | 35,279 |
| 2022-02-15 | $1.25 | $1.35 | $1.25 | $1.27 | $1.27 | 11,416 |
| 2022-02-14 | $1.29 | $1.30 | $1.24 | $1.25 | $1.25 | 25,267 |
| 2022-02-11 | $1.34 | $1.55 | $1.20 | $1.24 | $1.24 | 266,547 |
| 2022-02-10 | $1.33 | $1.41 | $1.32 | $1.38 | $1.38 | 77,921 |
| 2022-02-09 | $1.33 | $1.39 | $1.33 | $1.39 | $1.39 | 8,982 |
| 2022-02-08 | $1.30 | $1.37 | $1.27 | $1.31 | $1.31 | 46,421 |
| 2022-02-07 | $1.41 | $1.41 | $1.32 | $1.35 | $1.35 | 29,388 |
| 2022-02-04 | $1.32 | $1.40 | $1.32 | $1.40 | $1.40 | 22,065 |
| 2022-02-03 | $1.37 | $1.37 | $1.35 | $1.35 | $1.35 | 7,960 |
| 2022-02-02 | $1.37 | $1.40 | $1.34 | $1.37 | $1.37 | 9,591 |
| 2022-02-01 | $1.32 | $1.38 | $1.30 | $1.37 | $1.37 | 6,788 |
| 2022-01-31 | $1.33 | $1.40 | $1.32 | $1.35 | $1.35 | 21,873 |
| 2022-01-28 | $1.24 | $1.33 | $1.22 | $1.33 | $1.33 | 22,391 |
| 2022-01-27 | $1.22 | $1.29 | $1.22 | $1.29 | $1.29 | 36,892 |
| 2022-01-26 | $1.29 | $1.34 | $1.22 | $1.23 | $1.23 | 27,480 |
| 2022-01-25 | $1.26 | $1.29 | $1.25 | $1.25 | $1.25 | 45,500 |
| 2022-01-24 | $1.28 | $1.30 | $1.25 | $1.29 | $1.29 | 34,069 |
| 2022-01-21 | $1.35 | $1.39 | $1.25 | $1.28 | $1.28 | 93,549 |
| 2022-01-20 | $1.35 | $1.39 | $1.34 | $1.38 | $1.38 | 11,382 |
| 2022-01-19 | $1.42 | $1.42 | $1.31 | $1.34 | $1.34 | 30,077 |
| 2022-01-18 | $1.38 | $1.40 | $1.31 | $1.36 | $1.36 | 84,756 |
| 2022-01-14 | $1.36 | $1.42 | $1.36 | $1.38 | $1.38 | 18,475 |
| 2022-01-13 | $1.42 | $1.46 | $1.39 | $1.39 | $1.39 | 53,866 |
| 2022-01-12 | $1.46 | $1.47 | $1.41 | $1.43 | $1.43 | 13,608 |
| 2022-01-11 | $1.44 | $1.47 | $1.39 | $1.47 | $1.47 | 30,461 |
| 2022-01-10 | $1.43 | $1.53 | $1.35 | $1.44 | $1.44 | 161,925 |
| 2022-01-07 | $1.46 | $1.50 | $1.39 | $1.44 | $1.44 | 87,736 |
| 2022-01-06 | $1.47 | $1.49 | $1.31 | $1.49 | $1.49 | 360,030 |
| 2022-01-05 | $1.54 | $1.99 | $1.40 | $1.46 | $1.46 | 4,302,066 |
| 2022-01-04 | $1.42 | $1.55 | $1.42 | $1.51 | $1.51 | 117,646 |
| 2022-01-03 | $1.53 | $1.53 | $1.42 | $1.44 | $1.44 | 50,331 |
| 2021-12-31 | $1.49 | $1.65 | $1.35 | $1.44 | $1.44 | 551,206 |
| 2021-12-30 | $1.40 | $1.49 | $1.40 | $1.49 | $1.49 | 14,929 |
| 2021-12-29 | $1.35 | $1.41 | $1.35 | $1.39 | $1.39 | 30,691 |
| 2021-12-28 | $1.36 | $1.44 | $1.34 | $1.36 | $1.36 | 96,147 |
| 2021-12-27 | $1.36 | $1.43 | $1.36 | $1.38 | $1.38 | 39,914 |
| 2021-12-23 | $1.39 | $1.39 | $1.26 | $1.38 | $1.38 | 52,183 |
| 2021-12-22 | $1.29 | $1.39 | $1.29 | $1.32 | $1.32 | 41,024 |
| 2021-12-21 | $1.30 | $1.35 | $1.29 | $1.30 | $1.30 | 41,349 |
| 2021-12-20 | $1.26 | $1.37 | $1.24 | $1.32 | $1.32 | 50,786 |
| 2021-12-17 | $1.22 | $1.40 | $1.19 | $1.27 | $1.27 | 112,730 |
| 2021-12-16 | $1.32 | $1.38 | $1.23 | $1.24 | $1.24 | 87,030 |
| 2021-12-15 | $1.37 | $1.39 | $1.31 | $1.32 | $1.32 | 128,362 |
| 2021-12-14 | $1.40 | $1.42 | $1.37 | $1.39 | $1.39 | 42,797 |
| 2021-12-13 | $1.45 | $1.45 | $1.40 | $1.42 | $1.42 | 28,642 |
| 2021-12-10 | $1.44 | $1.49 | $1.44 | $1.45 | $1.45 | 26,463 |
| 2021-12-09 | $1.47 | $1.50 | $1.43 | $1.44 | $1.44 | 33,850 |
| 2021-12-08 | $1.50 | $1.59 | $1.43 | $1.48 | $1.48 | 135,635 |
| 2021-12-07 | $1.44 | $1.77 | $1.44 | $1.59 | $1.59 | 939,257 |
| 2021-12-06 | $1.48 | $1.48 | $1.35 | $1.45 | $1.45 | 92,252 |
| 2021-12-03 | $1.38 | $1.46 | $1.33 | $1.43 | $1.43 | 122,592 |
| 2021-12-02 | $1.46 | $1.46 | $1.38 | $1.41 | $1.41 | 122,059 |
| 2021-12-01 | $1.35 | $1.65 | $1.32 | $1.45 | $1.45 | 974,498 |
| 2021-11-30 | $1.41 | $1.44 | $1.30 | $1.30 | $1.30 | 115,301 |
| 2021-11-29 | $1.47 | $1.47 | $1.42 | $1.44 | $1.44 | 55,376 |
| 2021-11-26 | $1.44 | $1.49 | $1.41 | $1.43 | $1.43 | 8,911 |
| 2021-11-24 | $1.48 | $1.55 | $1.42 | $1.48 | $1.48 | 78,008 |
| 2021-11-23 | $1.52 | $1.55 | $1.45 | $1.48 | $1.48 | 48,330 |
| 2021-11-22 | $1.65 | $1.68 | $1.50 | $1.54 | $1.54 | 95,652 |
| 2021-11-19 | $1.74 | $1.74 | $1.61 | $1.66 | $1.66 | 114,846 |
| 2021-11-18 | $1.78 | $1.85 | $1.66 | $1.67 | $1.67 | 192,964 |
| 2021-11-17 | $1.80 | $1.80 | $1.69 | $1.76 | $1.76 | 126,395 |
| 2021-11-16 | $1.70 | $1.80 | $1.70 | $1.77 | $1.77 | 70,316 |
| 2021-11-15 | $1.76 | $1.78 | $1.73 | $1.75 | $1.75 | 25,203 |
| 2021-11-12 | $1.71 | $1.78 | $1.71 | $1.77 | $1.77 | 56,764 |
| 2021-11-11 | $1.73 | $1.75 | $1.70 | $1.74 | $1.74 | 71,532 |
| 2021-11-10 | $1.73 | $1.74 | $1.70 | $1.71 | $1.71 | 44,030 |
| 2021-11-09 | $1.71 | $1.75 | $1.71 | $1.71 | $1.71 | 33,603 |
| 2021-11-08 | $1.75 | $1.77 | $1.71 | $1.72 | $1.72 | 76,227 |
| 2021-11-05 | $1.71 | $1.78 | $1.71 | $1.75 | $1.75 | 59,723 |
| 2021-11-04 | $1.84 | $1.85 | $1.75 | $1.78 | $1.78 | 94,388 |
| 2021-11-03 | $1.74 | $1.77 | $1.74 | $1.76 | $1.76 | 51,691 |
| 2021-11-02 | $1.77 | $1.77 | $1.71 | $1.75 | $1.75 | 104,536 |
| 2021-11-01 | $1.75 | $1.80 | $1.75 | $1.76 | $1.76 | 51,781 |
| 2021-10-29 | $1.74 | $1.82 | $1.74 | $1.76 | $1.76 | 41,062 |
| 2021-10-28 | $1.68 | $1.78 | $1.68 | $1.74 | $1.74 | 83,879 |
| 2021-10-27 | $1.73 | $1.76 | $1.68 | $1.69 | $1.69 | 31,839 |
| 2021-10-26 | $1.72 | $1.85 | $1.71 | $1.74 | $1.74 | 99,690 |
| 2021-10-25 | $1.72 | $1.78 | $1.70 | $1.73 | $1.73 | 85,684 |
| 2021-10-22 | $1.81 | $1.82 | $1.68 | $1.74 | $1.74 | 252,752 |
| 2021-10-21 | $1.85 | $1.88 | $1.78 | $1.84 | $1.84 | 274,742 |
| 2021-10-20 | $1.81 | $1.84 | $1.78 | $1.84 | $1.84 | 51,668 |
| 2021-10-19 | $1.79 | $1.85 | $1.76 | $1.78 | $1.78 | 200,530 |
| 2021-10-18 | $1.81 | $1.82 | $1.75 | $1.80 | $1.80 | 76,047 |
| 2021-10-15 | $1.82 | $1.87 | $1.71 | $1.81 | $1.81 | 158,967 |
| 2021-10-14 | $1.75 | $1.85 | $1.71 | $1.80 | $1.80 | 242,826 |
| 2021-10-13 | $1.76 | $1.78 | $1.70 | $1.74 | $1.74 | 69,838 |
| 2021-10-12 | $1.68 | $1.76 | $1.67 | $1.74 | $1.74 | 63,510 |
| 2021-10-11 | $1.64 | $1.70 | $1.64 | $1.67 | $1.67 | 64,677 |
| 2021-10-08 | $1.67 | $1.71 | $1.63 | $1.67 | $1.67 | 29,265 |
| 2021-10-07 | $1.65 | $1.71 | $1.65 | $1.68 | $1.68 | 109,425 |
| 2021-10-06 | $1.62 | $1.68 | $1.62 | $1.66 | $1.66 | 84,227 |
| 2021-10-05 | $1.68 | $1.70 | $1.65 | $1.70 | $1.70 | 124,252 |
| 2021-10-04 | $1.73 | $1.79 | $1.59 | $1.69 | $1.69 | 392,224 |
| 2021-10-01 | $1.80 | $1.81 | $1.71 | $1.76 | $1.76 | 340,543 |
| 2021-09-30 | $1.95 | $2.00 | $1.72 | $1.80 | $1.80 | 8,005,907 |
| 2021-09-29 | $1.83 | $1.85 | $1.80 | $1.82 | $1.82 | 43,190 |
| 2021-09-28 | $1.84 | $1.88 | $1.83 | $1.84 | $1.84 | 53,479 |
| 2021-09-27 | $1.88 | $1.88 | $1.84 | $1.87 | $1.87 | 77,792 |
| 2021-09-24 | $1.88 | $1.88 | $1.82 | $1.86 | $1.86 | 61,987 |
| 2021-09-23 | $1.85 | $1.90 | $1.85 | $1.88 | $1.88 | 95,208 |
| 2021-09-22 | $1.87 | $1.87 | $1.80 | $1.84 | $1.84 | 187,931 |
| 2021-09-21 | $2.04 | $2.04 | $1.84 | $1.85 | $1.85 | 200,668 |
| 2021-09-20 | $2.01 | $2.01 | $1.85 | $1.88 | $1.88 | 96,078 |
| 2021-09-17 | $2.00 | $2.00 | $1.90 | $1.90 | $1.90 | 155,613 |
| 2021-09-16 | $2.02 | $2.02 | $1.89 | $1.95 | $1.95 | 101,457 |
| 2021-09-15 | $1.89 | $1.95 | $1.84 | $1.92 | $1.92 | 102,930 |
| 2021-09-14 | $1.95 | $1.97 | $1.83 | $1.85 | $1.85 | 36,515 |
| 2021-09-13 | $2.00 | $2.00 | $1.91 | $1.96 | $1.96 | 13,204 |
| 2021-09-10 | $1.95 | $1.99 | $1.91 | $1.99 | $1.99 | 39,991 |
| 2021-09-09 | $1.91 | $1.95 | $1.90 | $1.92 | $1.92 | 31,051 |
| 2021-09-08 | $1.98 | $1.98 | $1.90 | $1.92 | $1.92 | 50,400 |
| 2021-09-07 | $2.00 | $2.00 | $1.93 | $1.97 | $1.97 | 62,683 |
| 2021-09-03 | $1.93 | $1.99 | $1.90 | $1.97 | $1.97 | 72,102 |
| 2021-09-02 | $1.89 | $1.99 | $1.89 | $1.91 | $1.91 | 83,661 |
| 2021-09-01 | $1.89 | $1.89 | $1.84 | $1.87 | $1.87 | 98,825 |
| 2021-08-31 | $1.90 | $1.91 | $1.83 | $1.87 | $1.87 | 94,851 |
| 2021-08-30 | $1.83 | $1.94 | $1.83 | $1.94 | $1.94 | 52,309 |
| 2021-08-27 | $1.83 | $1.94 | $1.80 | $1.86 | $1.86 | 89,883 |
| 2021-08-26 | $1.96 | $1.96 | $1.81 | $1.83 | $1.83 | 220,796 |
| 2021-08-25 | $1.99 | $2.01 | $1.90 | $1.90 | $1.90 | 190,521 |
| 2021-08-24 | $1.98 | $2.44 | $1.91 | $1.94 | $1.94 | 7,724,132 |
| 2021-08-23 | $1.90 | $1.95 | $1.87 | $1.88 | $1.88 | 21,716 |
| 2021-08-20 | $1.84 | $1.95 | $1.80 | $1.89 | $1.89 | 37,372 |
| 2021-08-19 | $1.83 | $1.90 | $1.83 | $1.84 | $1.84 | 68,930 |
| 2021-08-18 | $1.89 | $1.90 | $1.82 | $1.87 | $1.87 | 24,934 |
| 2021-08-17 | $1.90 | $1.90 | $1.81 | $1.88 | $1.88 | 40,997 |
| 2021-08-16 | $1.90 | $1.99 | $1.86 | $1.88 | $1.88 | 28,872 |
| 2021-08-13 | $1.92 | $1.96 | $1.85 | $1.94 | $1.94 | 24,443 |
| 2021-08-12 | $1.95 | $2.03 | $1.88 | $1.96 | $1.96 | 16,552 |
| 2021-08-11 | $1.95 | $2.00 | $1.89 | $1.95 | $1.95 | 54,065 |
| 2021-08-10 | $2.06 | $2.07 | $1.92 | $1.93 | $1.93 | 58,816 |
| 2021-08-09 | $2.10 | $2.11 | $2.00 | $2.05 | $2.05 | 56,754 |
| 2021-08-06 | $2.18 | $2.23 | $2.07 | $2.07 | $2.07 | 130,877 |
| 2021-08-05 | $2.13 | $2.16 | $2.01 | $2.08 | $2.08 | 45,260 |
| 2021-08-04 | $2.07 | $2.13 | $2.07 | $2.13 | $2.13 | 4,500 |
| 2021-08-03 | $2.20 | $2.20 | $2.05 | $2.11 | $2.11 | 60,536 |
| 2021-08-02 | $2.16 | $2.20 | $2.11 | $2.20 | $2.20 | 47,082 |
| 2021-07-30 | $2.13 | $2.16 | $2.11 | $2.15 | $2.15 | 8,444 |
| 2021-07-29 | $2.18 | $2.19 | $2.05 | $2.14 | $2.14 | 48,003 |
| 2021-07-28 | $2.14 | $2.14 | $2.07 | $2.11 | $2.11 | 40,237 |
| 2021-07-27 | $2.25 | $2.33 | $2.01 | $2.05 | $2.05 | 156,384 |
| 2021-07-26 | $2.41 | $2.47 | $2.27 | $2.38 | $2.38 | 41,005 |
| 2021-07-23 | $2.56 | $2.56 | $2.28 | $2.40 | $2.40 | 47,977 |
| 2021-07-22 | $2.65 | $2.65 | $2.43 | $2.54 | $2.54 | 93,522 |
| 2021-07-21 | $2.51 | $2.68 | $2.46 | $2.55 | $2.55 | 117,204 |
| 2021-07-20 | $2.45 | $2.68 | $2.41 | $2.46 | $2.46 | 241,941 |
| 2021-07-19 | $2.27 | $2.50 | $2.25 | $2.40 | $2.40 | 116,628 |
| 2021-07-16 | $2.29 | $2.37 | $2.21 | $2.27 | $2.27 | 52,881 |
| 2021-07-15 | $2.34 | $2.37 | $2.20 | $2.29 | $2.29 | 104,306 |
| 2021-07-14 | $2.30 | $2.50 | $2.29 | $2.39 | $2.39 | 169,849 |
| 2021-07-13 | $2.20 | $2.45 | $2.16 | $2.30 | $2.30 | 509,432 |
| 2021-07-12 | $2.13 | $2.21 | $2.05 | $2.18 | $2.18 | 100,441 |
| 2021-07-09 | $2.07 | $2.13 | $2.05 | $2.12 | $2.12 | 19,614 |
| 2021-07-08 | $2.07 | $2.13 | $1.97 | $2.12 | $2.12 | 51,412 |
| 2021-07-07 | $2.22 | $2.24 | $2.00 | $2.12 | $2.12 | 99,506 |
| 2021-07-06 | $2.01 | $2.19 | $1.99 | $2.17 | $2.17 | 180,344 |
| 2021-07-02 | $2.03 | $2.03 | $1.96 | $1.97 | $1.97 | 44,887 |
| 2021-07-01 | $2.03 | $2.09 | $2.01 | $2.04 | $2.04 | 39,777 |
| 2021-06-30 | $2.10 | $2.10 | $2.00 | $2.03 | $2.03 | 54,123 |
| 2021-06-29 | $1.99 | $2.21 | $1.93 | $2.10 | $2.10 | 339,644 |
| 2021-06-28 | $1.96 | $2.04 | $1.96 | $2.00 | $2.00 | 31,587 |
| 2021-06-25 | $2.01 | $2.08 | $1.92 | $1.98 | $1.98 | 27,667 |
| 2021-06-24 | $2.00 | $2.00 | $1.92 | $2.00 | $2.00 | 85,324 |
| 2021-06-23 | $2.00 | $2.01 | $1.95 | $2.00 | $2.00 | 48,283 |
| 2021-06-22 | $1.98 | $2.05 | $1.94 | $1.94 | $1.94 | 39,398 |
| 2021-06-21 | $1.95 | $2.01 | $1.94 | $1.97 | $1.97 | 66,638 |
| 2021-06-18 | $2.03 | $2.08 | $1.95 | $1.95 | $1.95 | 67,354 |
| 2021-06-17 | $2.11 | $2.15 | $2.05 | $2.06 | $2.06 | 69,680 |
| 2021-06-16 | $2.02 | $2.22 | $2.02 | $2.13 | $2.13 | 138,553 |
| 2021-06-15 | $2.22 | $2.24 | $1.96 | $2.02 | $2.02 | 374,937 |
| 2021-06-14 | $2.03 | $2.43 | $1.95 | $2.31 | $2.31 | 1,076,260 |
| 2021-06-11 | $2.17 | $2.25 | $2.00 | $2.03 | $2.03 | 286,765 |
| 2021-06-10 | $2.40 | $2.45 | $2.10 | $2.29 | $2.29 | 587,647 |
| 2021-06-09 | $1.92 | $2.85 | $1.90 | $2.38 | $2.38 | 5,290,697 |
| 2021-06-08 | $1.92 | $1.92 | $1.79 | $1.86 | $1.86 | 59,824 |
| 2021-06-07 | $1.81 | $1.92 | $1.77 | $1.92 | $1.92 | 68,358 |
| 2021-06-04 | $1.78 | $1.81 | $1.73 | $1.81 | $1.81 | 32,103 |
| 2021-06-03 | $1.74 | $1.78 | $1.72 | $1.78 | $1.78 | 15,531 |
| 2021-06-02 | $1.71 | $1.77 | $1.71 | $1.77 | $1.77 | 16,853 |
| 2021-06-01 | $1.71 | $1.75 | $1.71 | $1.72 | $1.72 | 20,702 |
| 2021-05-28 | $1.68 | $1.73 | $1.68 | $1.72 | $1.72 | 60,152 |
| 2021-05-27 | $1.72 | $1.72 | $1.66 | $1.67 | $1.67 | 10,411 |
| 2021-05-26 | $1.65 | $1.74 | $1.65 | $1.67 | $1.67 | 50,862 |
| 2021-05-25 | $1.66 | $1.70 | $1.63 | $1.64 | $1.64 | 47,379 |
| 2021-05-24 | $1.71 | $1.72 | $1.65 | $1.68 | $1.68 | 45,223 |
| 2021-05-21 | $1.73 | $1.77 | $1.71 | $1.71 | $1.71 | 37,505 |
| 2021-05-20 | $1.79 | $1.81 | $1.71 | $1.75 | $1.75 | 20,433 |
| 2021-05-19 | $1.80 | $1.84 | $1.77 | $1.79 | $1.79 | 93,863 |
| 2021-05-18 | $1.85 | $1.89 | $1.82 | $1.85 | $1.85 | 31,952 |
| 2021-05-17 | $1.96 | $1.98 | $1.85 | $1.89 | $1.89 | 25,448 |
| 2021-05-14 | $1.82 | $1.95 | $1.79 | $1.87 | $1.87 | 62,182 |
| 2021-05-13 | $1.78 | $1.93 | $1.78 | $1.85 | $1.85 | 88,151 |
| 2021-05-12 | $1.89 | $1.89 | $1.75 | $1.85 | $1.85 | 23,378 |
| 2021-05-11 | $1.73 | $1.87 | $1.72 | $1.86 | $1.86 | 39,868 |
| 2021-05-10 | $1.94 | $1.95 | $1.74 | $1.77 | $1.77 | 356,548 |
| 2021-05-07 | $1.81 | $1.92 | $1.76 | $1.82 | $1.82 | 116,574 |
| 2021-05-06 | $1.71 | $1.86 | $1.71 | $1.76 | $1.76 | 67,791 |
| 2021-05-05 | $1.69 | $1.77 | $1.69 | $1.75 | $1.75 | 27,500 |
| 2021-05-04 | $1.83 | $1.83 | $1.68 | $1.70 | $1.70 | 48,106 |
| 2021-05-03 | $1.80 | $1.82 | $1.74 | $1.75 | $1.75 | 32,853 |
| 2021-04-30 | $1.73 | $2.08 | $1.73 | $1.78 | $1.78 | 189,704 |
| 2021-04-29 | $1.79 | $1.87 | $1.76 | $1.80 | $1.80 | 40,782 |
| 2021-04-28 | $1.99 | $1.99 | $1.70 | $1.83 | $1.83 | 183,696 |
| 2021-04-27 | $1.81 | $2.20 | $1.67 | $1.73 | $1.73 | 1,126,559 |
| 2021-04-26 | $1.70 | $1.84 | $1.70 | $1.79 | $1.79 | 95,158 |
| 2021-04-23 | $1.73 | $1.80 | $1.71 | $1.72 | $1.72 | 36,358 |
| 2021-04-22 | $1.82 | $1.87 | $1.75 | $1.76 | $1.76 | 29,350 |
| 2021-04-21 | $1.66 | $1.82 | $1.66 | $1.77 | $1.77 | 41,337 |
| 2021-04-20 | $1.91 | $1.91 | $1.68 | $1.74 | $1.74 | 75,993 |
| 2021-04-19 | $1.81 | $1.97 | $1.76 | $1.79 | $1.79 | 239,124 |
| 2021-04-16 | $1.84 | $1.88 | $1.77 | $1.83 | $1.83 | 57,899 |
| 2021-04-15 | $1.85 | $1.94 | $1.85 | $1.88 | $1.88 | 17,576 |
| 2021-04-14 | $1.91 | $1.94 | $1.86 | $1.87 | $1.87 | 25,711 |
| 2021-04-13 | $1.90 | $1.97 | $1.90 | $1.96 | $1.96 | 16,914 |
| 2021-04-12 | $2.00 | $2.00 | $1.90 | $1.92 | $1.92 | 39,877 |
| 2021-04-09 | $1.96 | $2.06 | $1.92 | $2.02 | $2.02 | 25,198 |
| 2021-04-08 | $2.05 | $2.06 | $1.92 | $1.96 | $1.96 | 64,199 |
| 2021-04-07 | $2.01 | $2.06 | $1.94 | $2.01 | $2.01 | 16,596 |
| 2021-04-06 | $2.02 | $2.14 | $2.00 | $2.00 | $2.00 | 28,692 |
| 2021-04-05 | $2.19 | $2.19 | $2.04 | $2.05 | $2.05 | 54,863 |
| 2021-04-01 | $1.90 | $2.15 | $1.90 | $2.11 | $2.11 | 98,789 |
| 2021-03-31 | $1.90 | $1.95 | $1.84 | $1.91 | $1.91 | 60,935 |
| 2021-03-30 | $2.11 | $2.11 | $1.92 | $1.94 | $1.94 | 110,490 |
| 2021-03-29 | $2.13 | $2.18 | $2.05 | $2.14 | $2.14 | 18,025 |
| 2021-03-26 | $1.95 | $2.16 | $1.90 | $2.15 | $2.15 | 74,619 |
| 2021-03-25 | $2.05 | $2.13 | $2.04 | $2.09 | $2.09 | 44,916 |
| 2021-03-24 | $2.26 | $2.26 | $2.06 | $2.08 | $2.08 | 77,356 |
| 2021-03-23 | $2.25 | $2.37 | $2.17 | $2.22 | $2.22 | 29,775 |
| 2021-03-22 | $2.30 | $2.50 | $2.26 | $2.31 | $2.31 | 125,232 |
| 2021-03-19 | $2.30 | $2.36 | $2.23 | $2.36 | $2.36 | 42,639 |
| 2021-03-18 | $2.34 | $2.41 | $2.25 | $2.33 | $2.33 | 41,164 |
| 2021-03-17 | $2.28 | $2.34 | $2.12 | $2.30 | $2.30 | 29,527 |
| 2021-03-16 | $2.36 | $2.44 | $2.23 | $2.27 | $2.27 | 25,599 |
| 2021-03-15 | $2.31 | $2.46 | $2.29 | $2.35 | $2.35 | 140,124 |
| 2021-03-12 | $2.39 | $2.46 | $2.26 | $2.26 | $2.26 | 74,904 |
| 2021-03-11 | $2.35 | $2.50 | $2.27 | $2.31 | $2.31 | 99,111 |
| 2021-03-10 | $2.42 | $2.46 | $2.32 | $2.35 | $2.35 | 15,251 |
| 2021-03-09 | $2.29 | $2.39 | $2.22 | $2.39 | $2.39 | 26,743 |
| 2021-03-08 | $2.31 | $2.31 | $2.19 | $2.26 | $2.26 | 86,616 |
| 2021-03-05 | $2.09 | $2.25 | $1.95 | $2.25 | $2.25 | 67,988 |
| 2021-03-04 | $2.24 | $2.25 | $2.05 | $2.13 | $2.13 | 98,068 |
| 2021-03-03 | $2.29 | $2.34 | $2.24 | $2.29 | $2.29 | 40,155 |
| 2021-03-02 | $2.43 | $2.43 | $2.28 | $2.28 | $2.28 | 32,492 |
| 2021-03-01 | $2.41 | $2.43 | $2.29 | $2.37 | $2.37 | 70,939 |
| 2021-02-26 | $2.40 | $2.44 | $2.34 | $2.40 | $2.40 | 41,423 |
| 2021-02-25 | $2.56 | $2.59 | $2.25 | $2.44 | $2.44 | 201,740 |
| 2021-02-24 | $2.54 | $2.75 | $2.40 | $2.51 | $2.51 | 345,576 |
| 2021-02-23 | $2.65 | $2.66 | $2.37 | $2.40 | $2.40 | 119,950 |
| 2021-02-22 | $2.79 | $2.86 | $2.69 | $2.75 | $2.75 | 167,209 |
| 2021-02-19 | $2.66 | $2.80 | $2.66 | $2.78 | $2.78 | 141,559 |
| 2021-02-18 | $2.84 | $2.85 | $2.55 | $2.72 | $2.72 | 230,307 |
| 2021-02-17 | $2.52 | $2.85 | $2.50 | $2.85 | $2.85 | 277,553 |
| 2021-02-16 | $2.70 | $2.70 | $2.51 | $2.57 | $2.57 | 104,865 |
| 2021-02-12 | $2.60 | $2.71 | $2.56 | $2.58 | $2.58 | 94,575 |
| 2021-02-11 | $2.86 | $2.90 | $2.58 | $2.58 | $2.58 | 170,690 |
| 2021-02-10 | $2.72 | $2.86 | $2.53 | $2.86 | $2.86 | 493,492 |
| 2021-02-09 | $2.65 | $2.72 | $2.52 | $2.65 | $2.65 | 267,385 |
| 2021-02-08 | $2.63 | $2.70 | $2.51 | $2.65 | $2.65 | 240,617 |
| 2021-02-05 | $2.25 | $2.72 | $2.19 | $2.54 | $2.54 | 530,830 |
| 2021-02-04 | $2.18 | $2.24 | $2.15 | $2.21 | $2.21 | 104,573 |
| 2021-02-03 | $2.02 | $2.23 | $2.02 | $2.19 | $2.19 | 213,853 |
| 2021-02-02 | $2.10 | $2.13 | $2.02 | $2.07 | $2.07 | 43,883 |
| 2021-02-01 | $2.04 | $2.11 | $1.95 | $2.09 | $2.09 | 146,960 |
| 2021-01-29 | $2.18 | $2.28 | $2.10 | $2.10 | $2.10 | 94,105 |
| 2021-01-28 | $2.15 | $2.27 | $2.08 | $2.18 | $2.18 | 64,831 |
| 2021-01-27 | $2.21 | $2.34 | $2.10 | $2.19 | $2.19 | 194,376 |
| 2021-01-26 | $2.35 | $2.45 | $2.17 | $2.31 | $2.31 | 503,134 |
| 2021-01-25 | $2.50 | $2.50 | $2.22 | $2.31 | $2.31 | 204,823 |
| 2021-01-22 | $2.10 | $2.38 | $2.07 | $2.32 | $2.32 | 293,195 |
| 2021-01-21 | $2.07 | $2.19 | $2.03 | $2.08 | $2.08 | 111,086 |
| 2021-01-20 | $2.19 | $2.24 | $2.03 | $2.08 | $2.08 | 162,350 |
| 2021-01-19 | $2.03 | $2.16 | $1.94 | $2.09 | $2.09 | 252,839 |
| 2021-01-15 | $2.00 | $2.09 | $1.86 | $1.98 | $1.98 | 354,635 |
| 2021-01-14 | $1.97 | $2.04 | $1.87 | $2.02 | $2.02 | 206,450 |
| 2021-01-13 | $2.01 | $2.04 | $1.86 | $1.94 | $1.94 | 227,951 |
| 2021-01-12 | $2.03 | $2.06 | $1.92 | $1.94 | $1.94 | 267,630 |
| 2021-01-11 | $1.61 | $2.19 | $1.61 | $2.11 | $2.11 | 1,178,878 |
| 2021-01-08 | $1.67 | $1.85 | $1.62 | $1.82 | $1.82 | 219,814 |
| 2021-01-07 | $1.60 | $1.72 | $1.60 | $1.67 | $1.67 | 116,216 |
| 2021-01-06 | $1.54 | $1.67 | $1.53 | $1.59 | $1.59 | 172,089 |
| 2021-01-05 | $1.45 | $1.55 | $1.45 | $1.54 | $1.54 | 76,078 |
| 2021-01-04 | $1.47 | $1.48 | $1.42 | $1.44 | $1.44 | 66,181 |
| 2020-12-31 | $1.48 | $1.56 | $1.43 | $1.45 | $1.45 | 182,821 |
| 2020-12-30 | $1.52 | $1.59 | $1.48 | $1.48 | $1.48 | 237,285 |
| 2020-12-29 | $1.61 | $1.68 | $1.49 | $1.52 | $1.52 | 207,323 |
| 2020-12-28 | $1.62 | $1.68 | $1.53 | $1.57 | $1.57 | 202,682 |
| 2020-12-24 | $1.61 | $1.61 | $1.55 | $1.58 | $1.58 | 198,730 |
| 2020-12-23 | $1.58 | $1.63 | $1.52 | $1.59 | $1.59 | 207,443 |
| 2020-12-22 | $1.55 | $1.59 | $1.50 | $1.53 | $1.53 | 351,600 |
| 2020-12-21 | $1.58 | $1.61 | $1.52 | $1.55 | $1.55 | 321,822 |
| 2020-12-18 | $1.39 | $1.72 | $1.32 | $1.55 | $1.55 | 2,697,465 |
| 2020-12-17 | $1.34 | $1.54 | $1.34 | $1.42 | $1.42 | 1,271,278 |
| 2020-12-16 | $1.40 | $1.40 | $1.30 | $1.37 | $1.37 | 200,878 |
| 2020-12-15 | $1.46 | $1.47 | $1.38 | $1.38 | $1.38 | 343,527 |
| 2020-12-14 | $1.40 | $1.64 | $1.37 | $1.45 | $1.45 | 1,938,527 |
| 2020-12-11 | $1.45 | $1.46 | $1.35 | $1.39 | $1.39 | 366,031 |
| 2020-12-10 | $1.50 | $1.70 | $1.44 | $1.48 | $1.48 | 2,614,563 |
| 2020-12-09 | $1.42 | $1.54 | $1.39 | $1.48 | $1.48 | 732,463 |
| 2020-12-08 | $1.46 | $1.50 | $1.38 | $1.45 | $1.45 | 304,485 |
| 2020-12-07 | $1.45 | $1.55 | $1.45 | $1.47 | $1.47 | 189,577 |
| 2020-12-04 | $1.41 | $1.53 | $1.41 | $1.47 | $1.47 | 263,377 |
| 2020-12-03 | $1.41 | $1.45 | $1.41 | $1.43 | $1.43 | 28,840 |
| 2020-12-02 | $1.43 | $1.44 | $1.36 | $1.43 | $1.43 | 75,643 |
| 2020-12-01 | $1.74 | $1.74 | $1.38 | $1.42 | $1.42 | 49,884 |
| 2020-11-30 | $1.56 | $1.57 | $1.46 | $1.50 | $1.50 | 85,910 |
| 2020-11-27 | $1.50 | $1.56 | $1.47 | $1.55 | $1.55 | 263,254 |
| 2020-11-25 | $1.50 | $1.50 | $1.46 | $1.47 | $1.47 | 22,812 |
| 2020-11-24 | $1.39 | $1.49 | $1.38 | $1.45 | $1.45 | 58,952 |
| 2020-11-23 | $1.33 | $1.45 | $1.33 | $1.37 | $1.37 | 113,343 |
| 2020-11-20 | $1.41 | $1.41 | $1.37 | $1.39 | $1.39 | 37,888 |
| 2020-11-19 | $1.35 | $1.56 | $1.32 | $1.41 | $1.41 | 102,717 |
| 2020-11-18 | $1.55 | $1.55 | $1.31 | $1.38 | $1.38 | 107,693 |
| 2020-11-17 | $1.35 | $1.69 | $1.35 | $1.43 | $1.43 | 179,980 |
| 2020-11-16 | $1.40 | $1.44 | $1.36 | $1.39 | $1.39 | 31,808 |
| 2020-11-13 | $1.47 | $1.47 | $1.36 | $1.45 | $1.45 | 77,298 |
| 2020-11-12 | $1.46 | $1.50 | $1.40 | $1.47 | $1.47 | 105,594 |
| 2020-11-11 | $1.48 | $1.50 | $1.39 | $1.42 | $1.42 | 30,083 |
| 2020-11-10 | $1.36 | $1.51 | $1.32 | $1.48 | $1.48 | 30,359 |
| 2020-11-09 | $1.33 | $1.43 | $1.32 | $1.36 | $1.36 | 37,477 |
| 2020-11-06 | $1.44 | $1.45 | $1.37 | $1.37 | $1.37 | 50,107 |
| 2020-11-05 | $1.38 | $1.51 | $1.38 | $1.46 | $1.46 | 54,545 |
| 2020-11-04 | $1.53 | $1.53 | $1.45 | $1.46 | $1.46 | 9,961 |
| 2020-11-03 | $1.41 | $1.51 | $1.41 | $1.51 | $1.51 | 29,809 |
| 2020-11-02 | $1.48 | $1.52 | $1.40 | $1.42 | $1.42 | 30,931 |
| 2020-10-30 | $1.56 | $1.56 | $1.47 | $1.48 | $1.48 | 26,175 |
| 2020-10-29 | $1.50 | $1.75 | $1.44 | $1.53 | $1.53 | 215,600 |
| 2020-10-28 | $1.68 | $1.68 | $1.50 | $1.50 | $1.50 | 55,792 |
| 2020-10-27 | $1.77 | $1.77 | $1.67 | $1.73 | $1.73 | 89,095 |
| 2020-10-26 | $1.65 | $1.76 | $1.62 | $1.76 | $1.76 | 147,629 |
| 2020-10-23 | $1.65 | $1.70 | $1.61 | $1.67 | $1.67 | 93,837 |
| 2020-10-22 | $1.59 | $1.83 | $1.55 | $1.70 | $1.70 | 232,764 |
| 2020-10-21 | $1.54 | $1.63 | $1.53 | $1.59 | $1.59 | 188,463 |
| 2020-10-20 | $1.52 | $1.58 | $1.50 | $1.54 | $1.54 | 94,669 |
| 2020-10-19 | $1.56 | $1.56 | $1.50 | $1.55 | $1.55 | 51,084 |
| 2020-10-16 | $1.47 | $1.58 | $1.47 | $1.55 | $1.55 | 79,077 |
| 2020-10-15 | $1.46 | $1.53 | $1.42 | $1.50 | $1.50 | 81,911 |
| 2020-10-14 | $1.50 | $1.54 | $1.49 | $1.50 | $1.50 | 60,638 |
| 2020-10-13 | $1.49 | $1.53 | $1.49 | $1.52 | $1.52 | 53,150 |
| 2020-10-12 | $1.42 | $1.53 | $1.41 | $1.53 | $1.53 | 78,367 |
| 2020-10-09 | $1.39 | $1.49 | $1.39 | $1.49 | $1.49 | 114,888 |
| 2020-10-08 | $1.42 | $1.47 | $1.41 | $1.43 | $1.43 | 187,334 |
| 2020-10-07 | $1.35 | $1.41 | $1.34 | $1.40 | $1.40 | 240,158 |
| 2020-10-06 | $1.32 | $1.45 | $1.32 | $1.40 | $1.40 | 274,595 |
| 2020-10-05 | $1.35 | $1.45 | $1.31 | $1.35 | $1.35 | 409,020 |
| 2020-10-02 | $1.36 | $1.43 | $1.35 | $1.39 | $1.39 | 527,464 |
| 2020-10-01 | $1.30 | $1.60 | $1.30 | $1.55 | $1.55 | 2,024,564 |
| 2020-09-30 | $1.96 | $2.50 | $1.34 | $1.57 | $1.57 | 53,146,601 |
| 2020-09-29 | $1.14 | $1.16 | $1.06 | $1.11 | $1.11 | 25,441 |
| 2020-09-28 | $1.10 | $1.16 | $1.10 | $1.14 | $1.14 | 50,459 |
| 2020-09-25 | $1.01 | $1.24 | $1.01 | $1.08 | $1.08 | 49,435 |
| 2020-09-24 | $1.00 | $1.05 | $1.00 | $1.03 | $1.03 | 53,138 |
| 2020-09-23 | $1.10 | $1.12 | $0.96 | $1.00 | $1.00 | 78,783 |
| 2020-09-22 | $1.09 | $1.09 | $1.02 | $1.07 | $1.07 | 34,635 |
| 2020-09-21 | $1.18 | $1.18 | $1.07 | $1.08 | $1.08 | 42,103 |
| 2020-09-18 | $1.16 | $1.19 | $1.10 | $1.18 | $1.18 | 48,278 |
| 2020-09-17 | $1.18 | $1.20 | $1.13 | $1.14 | $1.14 | 36,994 |
| 2020-09-16 | $1.19 | $1.21 | $1.17 | $1.18 | $1.18 | 25,386 |
| 2020-09-15 | $1.18 | $1.22 | $1.16 | $1.19 | $1.19 | 33,390 |
| 2020-09-14 | $1.18 | $1.22 | $1.18 | $1.18 | $1.18 | 17,026 |
| 2020-09-11 | $1.29 | $1.29 | $1.19 | $1.19 | $1.19 | 22,874 |
| 2020-09-10 | $1.17 | $1.28 | $1.17 | $1.25 | $1.25 | 23,321 |
| 2020-09-09 | $1.22 | $1.22 | $1.17 | $1.20 | $1.20 | 16,183 |
| 2020-09-08 | $1.33 | $1.33 | $1.17 | $1.17 | $1.17 | 23,270 |
| 2020-09-04 | $1.23 | $1.30 | $1.21 | $1.28 | $1.28 | 19,097 |
| 2020-09-03 | $1.32 | $1.32 | $1.26 | $1.27 | $1.27 | 24,763 |
| 2020-09-02 | $1.38 | $1.45 | $1.30 | $1.35 | $1.35 | 34,148 |
| 2020-09-01 | $1.38 | $1.39 | $1.29 | $1.37 | $1.37 | 37,340 |
| 2020-08-31 | $1.32 | $1.35 | $1.25 | $1.32 | $1.32 | 31,106 |
| 2020-08-28 | $1.21 | $1.38 | $1.19 | $1.37 | $1.37 | 109,441 |
| 2020-08-27 | $1.31 | $1.31 | $1.22 | $1.24 | $1.24 | 58,358 |
| 2020-08-26 | $1.30 | $1.31 | $1.27 | $1.31 | $1.31 | 19,271 |
| 2020-08-25 | $1.34 | $1.34 | $1.26 | $1.29 | $1.29 | 40,173 |
| 2020-08-24 | $1.32 | $1.39 | $1.25 | $1.28 | $1.28 | 50,958 |
| 2020-08-21 | $1.41 | $1.43 | $1.26 | $1.27 | $1.27 | 77,228 |
| 2020-08-20 | $1.46 | $1.48 | $1.40 | $1.41 | $1.41 | 45,199 |
| 2020-08-19 | $1.44 | $1.44 | $1.38 | $1.43 | $1.43 | 67,501 |
| 2020-08-18 | $1.60 | $1.60 | $1.38 | $1.38 | $1.38 | 48,226 |
| 2020-08-17 | $1.58 | $1.62 | $1.41 | $1.47 | $1.47 | 195,389 |
| 2020-08-14 | $1.84 | $1.84 | $1.58 | $1.62 | $1.62 | 256,625 |
| 2020-08-13 | $1.95 | $2.17 | $1.80 | $1.89 | $1.89 | 406,355 |
| 2020-08-12 | $1.79 | $2.30 | $1.74 | $1.92 | $1.92 | 470,162 |
| 2020-08-11 | $1.87 | $1.90 | $1.77 | $1.77 | $1.77 | 14,742 |
| 2020-08-10 | $1.89 | $1.94 | $1.78 | $1.89 | $1.89 | 24,861 |
| 2020-08-07 | $1.80 | $1.93 | $1.80 | $1.85 | $1.85 | 33,044 |
| 2020-08-06 | $1.90 | $1.96 | $1.84 | $1.84 | $1.84 | 21,128 |
| 2020-08-05 | $1.77 | $2.03 | $1.77 | $1.93 | $1.93 | 86,701 |
| 2020-08-04 | $1.67 | $1.78 | $1.67 | $1.76 | $1.76 | 27,567 |
| 2020-08-03 | $1.70 | $1.75 | $1.62 | $1.70 | $1.70 | 17,605 |
| 2020-07-31 | $1.87 | $1.89 | $1.70 | $1.70 | $1.70 | 35,063 |
| 2020-07-30 | $1.71 | $1.93 | $1.70 | $1.87 | $1.87 | 42,499 |
| 2020-07-29 | $1.70 | $1.80 | $1.70 | $1.75 | $1.75 | 9,351 |
| 2020-07-28 | $1.85 | $1.85 | $1.76 | $1.76 | $1.76 | 23,392 |
| 2020-07-27 | $1.90 | $1.90 | $1.72 | $1.81 | $1.81 | 35,720 |
| 2020-07-24 | $1.95 | $1.95 | $1.77 | $1.83 | $1.83 | 59,284 |
| 2020-07-23 | $1.91 | $2.05 | $1.85 | $1.97 | $1.97 | 49,229 |
| 2020-07-22 | $2.01 | $2.01 | $1.87 | $1.87 | $1.87 | 48,286 |
| 2020-07-21 | $2.08 | $2.08 | $1.91 | $2.02 | $2.02 | 59,144 |
| 2020-07-20 | $2.21 | $2.21 | $1.99 | $2.09 | $2.09 | 107,876 |
| 2020-07-17 | $2.04 | $2.20 | $2.00 | $2.04 | $2.04 | 95,900 |
| 2020-07-16 | $1.85 | $2.31 | $1.81 | $1.90 | $1.90 | 323,100 |
| 2020-07-15 | $1.84 | $1.92 | $1.75 | $1.85 | $1.85 | 31,000 |
| 2020-07-14 | $1.94 | $1.94 | $1.76 | $1.85 | $1.85 | 89,700 |
| 2020-07-13 | $1.73 | $1.83 | $1.65 | $1.75 | $1.75 | 156,100 |
| 2020-07-10 | $2.03 | $2.03 | $1.80 | $1.91 | $1.91 | 294,200 |
| 2020-07-09 | $2.10 | $2.70 | $1.92 | $2.12 | $2.12 | 5,408,900 |
| 2020-07-08 | $1.52 | $1.70 | $1.45 | $1.70 | $1.70 | 641,700 |
| 2020-07-07 | $1.50 | $1.50 | $1.43 | $1.48 | $1.48 | 5,800 |
| 2020-07-06 | $1.54 | $1.55 | $1.52 | $1.53 | $1.53 | 2,900 |
| 2020-07-02 | $1.43 | $1.54 | $1.42 | $1.54 | $1.54 | 23,200 |
| 2020-07-01 | $1.43 | $1.46 | $1.41 | $1.44 | $1.44 | 11,400 |
| 2020-06-30 | $1.48 | $1.50 | $1.44 | $1.46 | $1.46 | 3,800 |
| 2020-06-29 | $1.45 | $1.48 | $1.43 | $1.43 | $1.43 | 8,800 |
| 2020-06-26 | $1.56 | $1.69 | $1.45 | $1.45 | $1.45 | 38,676 |
| 2020-06-25 | $1.50 | $1.53 | $1.46 | $1.52 | $1.52 | 14,020 |
| 2020-06-24 | $1.51 | $1.52 | $1.46 | $1.50 | $1.50 | 12,367 |
| 2020-06-23 | $1.51 | $1.59 | $1.51 | $1.52 | $1.52 | 11,663 |
| 2020-06-22 | $1.49 | $1.60 | $1.45 | $1.51 | $1.51 | 10,191 |
| 2020-06-19 | $1.50 | $1.51 | $1.45 | $1.49 | $1.49 | 7,815 |
| 2020-06-18 | $1.65 | $1.65 | $1.51 | $1.53 | $1.53 | 15,521 |
| 2020-06-17 | $1.67 | $1.68 | $1.56 | $1.58 | $1.58 | 6,420 |
| 2020-06-16 | $1.70 | $1.70 | $1.57 | $1.58 | $1.58 | 30,425 |
| 2020-06-15 | $1.69 | $1.69 | $1.45 | $1.54 | $1.54 | 28,497 |
| 2020-06-12 | $1.61 | $1.67 | $1.50 | $1.63 | $1.63 | 7,518 |
| 2020-06-11 | $1.81 | $1.81 | $1.45 | $1.60 | $1.60 | 19,832 |
| 2020-06-10 | $1.76 | $1.80 | $1.54 | $1.72 | $1.72 | 11,304 |
| 2020-06-09 | $1.71 | $1.76 | $1.67 | $1.74 | $1.74 | 33,639 |
| 2020-06-08 | $1.54 | $1.79 | $1.52 | $1.67 | $1.67 | 72,180 |
| 2020-06-05 | $1.51 | $1.55 | $1.46 | $1.50 | $1.50 | 72,695 |
| 2020-06-04 | $1.41 | $1.52 | $1.41 | $1.50 | $1.50 | 20,379 |
| 2020-06-03 | $1.52 | $1.53 | $1.44 | $1.44 | $1.44 | 53,474 |
| 2020-06-02 | $1.47 | $1.50 | $1.40 | $1.50 | $1.50 | 54,459 |
| 2020-06-01 | $1.50 | $1.52 | $1.35 | $1.45 | $1.45 | 42,773 |
| 2020-05-29 | $1.50 | $1.50 | $1.35 | $1.35 | $1.35 | 102,506 |
| 2020-05-28 | $1.39 | $1.51 | $1.39 | $1.42 | $1.42 | 15,388 |
| 2020-05-27 | $1.42 | $1.49 | $1.42 | $1.45 | $1.45 | 27,921 |
| 2020-05-26 | $1.48 | $1.54 | $1.40 | $1.42 | $1.42 | 40,970 |
| 2020-05-22 | $1.52 | $1.53 | $1.47 | $1.50 | $1.50 | 36,897 |
| 2020-05-21 | $1.61 | $1.65 | $1.52 | $1.52 | $1.52 | 26,914 |
| 2020-05-20 | $1.59 | $1.60 | $1.52 | $1.55 | $1.55 | 40,757 |
| 2020-05-19 | $1.60 | $1.60 | $1.54 | $1.56 | $1.56 | 9,333 |
| 2020-05-18 | $1.59 | $1.70 | $1.56 | $1.61 | $1.61 | 74,258 |
| 2020-05-15 | $1.71 | $1.81 | $1.52 | $1.56 | $1.56 | 79,648 |
| 2020-05-14 | $2.07 | $2.08 | $1.96 | $2.08 | $2.08 | 17,446 |
| 2020-05-13 | $2.03 | $2.05 | $1.95 | $2.05 | $2.05 | 5,085 |
| 2020-05-12 | $2.00 | $2.05 | $1.95 | $1.95 | $1.95 | 9,052 |
| 2020-05-11 | $2.01 | $2.05 | $1.93 | $1.93 | $1.93 | 13,802 |
| 2020-05-08 | $1.95 | $2.09 | $1.93 | $1.96 | $1.96 | 11,996 |
| 2020-05-07 | $2.03 | $2.03 | $1.84 | $2.01 | $2.01 | 16,437 |
| 2020-05-06 | $2.15 | $2.15 | $2.03 | $2.07 | $2.07 | 4,817 |
| 2020-05-05 | $2.05 | $2.09 | $2.05 | $2.09 | $2.09 | 1,115 |
| 2020-05-04 | $2.18 | $2.18 | $2.04 | $2.07 | $2.07 | 4,851 |
| 2020-05-01 | $2.20 | $2.22 | $2.12 | $2.13 | $2.13 | 3,444 |
| 2020-04-30 | $2.05 | $2.37 | $2.05 | $2.20 | $2.20 | 20,798 |
| 2020-04-29 | $1.95 | $2.11 | $1.95 | $2.09 | $2.09 | 10,722 |
| 2020-04-28 | $2.11 | $2.11 | $2.01 | $2.01 | $2.01 | 22,647 |
| 2020-04-27 | $2.06 | $2.11 | $1.99 | $2.10 | $2.10 | 2,936 |
| 2020-04-24 | $2.15 | $2.15 | $2.02 | $2.11 | $2.11 | 2,869 |
| 2020-04-23 | $1.99 | $2.14 | $1.98 | $2.14 | $2.14 | 29,296 |
| 2020-04-22 | $1.71 | $1.91 | $1.71 | $1.90 | $1.90 | 26,837 |
| 2020-04-21 | $1.73 | $1.78 | $1.66 | $1.71 | $1.71 | 2,330 |
| 2020-04-20 | $1.89 | $1.89 | $1.68 | $1.69 | $1.69 | 14,518 |
| 2020-04-17 | $1.75 | $1.89 | $1.66 | $1.89 | $1.89 | 14,601 |
| 2020-04-16 | $1.68 | $1.72 | $1.62 | $1.67 | $1.67 | 3,486 |
| 2020-04-15 | $1.56 | $1.73 | $1.56 | $1.61 | $1.61 | 17,015 |
| 2020-04-14 | $1.51 | $1.65 | $1.51 | $1.65 | $1.65 | 52,720 |
| 2020-04-13 | $1.58 | $1.61 | $1.47 | $1.59 | $1.59 | 5,436 |
| 2020-04-09 | $1.63 | $1.70 | $1.51 | $1.51 | $1.51 | 41,432 |
| 2020-04-08 | $1.46 | $1.70 | $1.46 | $1.56 | $1.56 | 34,047 |
| 2020-04-07 | $1.51 | $1.54 | $1.50 | $1.50 | $1.50 | 5,599 |
| 2020-04-06 | $1.55 | $1.55 | $1.50 | $1.51 | $1.51 | 9,262 |
| 2020-04-03 | $1.54 | $1.55 | $1.50 | $1.53 | $1.53 | 6,146 |
| 2020-04-02 | $1.40 | $1.55 | $1.40 | $1.52 | $1.52 | 27,849 |
| 2020-04-01 | $1.45 | $1.49 | $1.45 | $1.45 | $1.45 | 9,760 |
| 2020-03-31 | $1.64 | $1.64 | $1.41 | $1.41 | $1.41 | 24,586 |
| 2020-03-30 | $1.98 | $1.98 | $1.66 | $1.71 | $1.71 | 29,341 |
| 2020-03-27 | $1.49 | $1.59 | $1.36 | $1.59 | $1.59 | 21,558 |
| 2020-03-26 | $1.26 | $1.30 | $1.21 | $1.29 | $1.29 | 53,998 |
| 2020-03-25 | $1.26 | $1.27 | $1.15 | $1.23 | $1.23 | 39,448 |
| 2020-03-24 | $1.39 | $1.44 | $1.28 | $1.30 | $1.30 | 37,190 |
| 2020-03-23 | $1.48 | $1.48 | $1.27 | $1.31 | $1.31 | 41,623 |
| 2020-03-20 | $1.57 | $1.57 | $1.45 | $1.48 | $1.48 | 111,129 |
| 2020-03-19 | $1.30 | $1.49 | $1.30 | $1.49 | $1.49 | 3,024 |
| 2020-03-18 | $1.63 | $1.64 | $1.35 | $1.40 | $1.40 | 6,095 |
| 2020-03-17 | $2.01 | $2.01 | $1.53 | $1.55 | $1.55 | 13,532 |
| 2020-03-16 | $1.63 | $1.83 | $1.11 | $1.58 | $1.58 | 13,617 |
| 2020-03-13 | $2.49 | $3.20 | $1.63 | $1.92 | $1.92 | 410,126 |
| 2020-03-12 | $2.50 | $2.51 | $2.28 | $2.37 | $2.37 | 15,324 |
| 2020-03-11 | $2.70 | $2.70 | $2.50 | $2.53 | $2.53 | 17,890 |
| 2020-03-10 | $2.79 | $2.93 | $2.58 | $2.79 | $2.79 | 13,119 |
| 2020-03-09 | $2.61 | $2.80 | $2.61 | $2.79 | $2.79 | 5,624 |
| 2020-03-06 | $3.04 | $3.05 | $2.77 | $2.81 | $2.81 | 11,306 |
| 2020-03-05 | $3.00 | $3.08 | $3.00 | $3.00 | $3.00 | 8,718 |
| 2020-03-04 | $3.09 | $3.19 | $3.00 | $3.01 | $3.01 | 16,873 |
| 2020-03-03 | $3.07 | $3.07 | $3.00 | $3.04 | $3.04 | 32,048 |
| 2020-03-02 | $3.04 | $3.24 | $3.04 | $3.07 | $3.07 | 12,334 |
| 2020-02-28 | $3.30 | $3.60 | $3.00 | $3.25 | $3.25 | 28,908 |
| 2020-02-27 | $3.05 | $3.82 | $3.05 | $3.67 | $3.67 | 12,613 |
| 2020-02-26 | $3.32 | $3.39 | $3.24 | $3.24 | $3.24 | 9,656 |
| 2020-02-25 | $3.65 | $3.79 | $3.30 | $3.30 | $3.30 | 2,184 |
| 2020-02-24 | $3.86 | $3.86 | $3.12 | $3.73 | $3.73 | 11,089 |
| 2020-02-21 | $3.61 | $3.96 | $3.61 | $3.96 | $3.96 | 2,671 |
| 2020-02-20 | $3.74 | $3.74 | $3.52 | $3.67 | $3.67 | 5,249 |
| 2020-02-19 | $3.66 | $3.72 | $3.66 | $3.67 | $3.67 | 2,535 |
| 2020-02-18 | $3.79 | $3.79 | $3.54 | $3.56 | $3.56 | 6,701 |
| 2020-02-14 | $3.44 | $3.96 | $3.44 | $3.96 | $3.96 | 3,493 |
| 2020-02-13 | $3.52 | $3.63 | $3.28 | $3.63 | $3.63 | 14,019 |
| 2020-02-12 | $3.61 | $3.61 | $3.54 | $3.57 | $3.57 | 2,002 |
| 2020-02-11 | $3.63 | $3.64 | $3.62 | $3.62 | $3.62 | 9,322 |
| 2020-02-10 | $3.65 | $3.67 | $3.62 | $3.65 | $3.65 | 2,016 |
| 2020-02-07 | $3.54 | $3.59 | $3.52 | $3.59 | $3.59 | 113,665 |
| 2020-02-06 | $3.70 | $3.70 | $3.52 | $3.62 | $3.62 | 10,481 |
| 2020-02-05 | $3.84 | $3.96 | $3.54 | $3.96 | $3.96 | 9,795 |
| 2020-02-04 | $3.62 | $3.95 | $3.62 | $3.95 | $3.95 | 12,695 |
| 2020-02-03 | $3.82 | $3.82 | $3.64 | $3.65 | $3.65 | 4,444 |
| 2020-01-31 | $3.70 | $3.94 | $3.69 | $3.84 | $3.84 | 18,672 |
| 2020-01-30 | $3.45 | $3.50 | $3.42 | $3.50 | $3.50 | 6,739 |
| 2020-01-29 | $3.84 | $3.92 | $3.46 | $3.49 | $3.49 | 18,118 |
| 2020-01-28 | $3.96 | $3.97 | $3.81 | $3.85 | $3.85 | 4,390 |
| 2020-01-27 | $4.01 | $4.02 | $3.96 | $3.96 | $3.96 | 15,250 |
| 2020-01-24 | $3.94 | $4.04 | $3.94 | $4.03 | $4.03 | 16,179 |
| 2020-01-23 | $3.84 | $3.94 | $3.80 | $3.94 | $3.94 | 10,946 |
| 2020-01-22 | $3.55 | $3.90 | $3.55 | $3.87 | $3.87 | 27,129 |
| 2020-01-21 | $3.35 | $3.50 | $3.29 | $3.49 | $3.49 | 30,306 |
| 2020-01-17 | $3.23 | $3.30 | $3.15 | $3.30 | $3.30 | 12,077 |
| 2020-01-16 | $3.20 | $3.22 | $3.07 | $3.22 | $3.22 | 3,568 |
| 2020-01-15 | $3.29 | $3.29 | $3.20 | $3.20 | $3.20 | 2,170 |
| 2020-01-14 | $3.38 | $3.38 | $3.13 | $3.20 | $3.20 | 15,683 |
| 2020-01-13 | $3.21 | $3.35 | $3.20 | $3.34 | $3.34 | 10,460 |
| 2020-01-10 | $3.25 | $3.25 | $3.20 | $3.25 | $3.25 | 2,432 |
| 2020-01-09 | $3.25 | $3.25 | $3.10 | $3.25 | $3.25 | 21,424 |
| 2020-01-08 | $3.17 | $3.25 | $3.17 | $3.25 | $3.25 | 4,310 |
| 2020-01-07 | $3.25 | $3.25 | $3.19 | $3.24 | $3.24 | 9,703 |
| 2020-01-06 | $3.11 | $3.23 | $3.11 | $3.19 | $3.19 | 44,835 |
| 2020-01-03 | $3.23 | $3.23 | $3.14 | $3.18 | $3.18 | 19,889 |
| 2020-01-02 | $3.38 | $3.38 | $3.03 | $3.16 | $3.16 | 12,674 |
| 2019-12-31 | $3.09 | $3.39 | $3.09 | $3.30 | $3.30 | 45,678 |
| 2019-12-30 | $3.12 | $3.13 | $3.04 | $3.12 | $3.12 | 24,388 |
| 2019-12-27 | $3.00 | $3.11 | $2.96 | $3.07 | $3.07 | 24,269 |
| 2019-12-26 | $3.00 | $3.12 | $2.96 | $3.09 | $3.09 | 12,282 |
| 2019-12-24 | $2.98 | $3.06 | $2.95 | $3.05 | $3.05 | 104,477 |
| 2019-12-23 | $3.07 | $3.08 | $2.90 | $3.06 | $3.06 | 20,176 |
| 2019-12-20 | $3.00 | $3.13 | $2.97 | $3.13 | $3.13 | 18,120 |
| 2019-12-19 | $3.00 | $3.06 | $2.90 | $2.93 | $2.93 | 205,705 |
| 2019-12-18 | $3.01 | $3.03 | $2.90 | $2.90 | $2.90 | 16,842 |
| 2019-12-17 | $2.98 | $3.10 | $2.95 | $2.95 | $2.95 | 17,494 |
| 2019-12-16 | $3.10 | $3.12 | $2.90 | $3.05 | $3.05 | 20,814 |
| 2019-12-13 | $3.08 | $3.11 | $3.08 | $3.09 | $3.09 | 52,885 |
| 2019-12-12 | $3.13 | $3.15 | $3.08 | $3.08 | $3.08 | 51,545 |
| 2019-12-11 | $3.12 | $3.15 | $3.10 | $3.13 | $3.13 | 97,501 |
| 2019-12-10 | $3.12 | $3.14 | $3.11 | $3.11 | $3.11 | 15,689 |
| 2019-12-09 | $3.10 | $3.14 | $3.09 | $3.09 | $3.09 | 17,958 |
| 2019-12-06 | $3.16 | $3.17 | $3.14 | $3.14 | $3.14 | 6,850 |
| 2019-12-05 | $3.08 | $3.17 | $3.08 | $3.17 | $3.17 | 25,185 |
| 2019-12-04 | $3.13 | $3.17 | $3.12 | $3.12 | $3.12 | 12,153 |
| 2019-12-03 | $3.07 | $3.15 | $3.07 | $3.08 | $3.08 | 18,264 |
| 2019-12-02 | $3.07 | $3.15 | $3.07 | $3.14 | $3.14 | 12,271 |
| 2019-11-29 | $3.00 | $3.05 | $2.95 | $3.02 | $3.02 | 16,747 |
| 2019-11-27 | $3.00 | $3.00 | $2.95 | $2.96 | $2.96 | 16,214 |
| 2019-11-26 | $3.02 | $3.06 | $2.96 | $2.96 | $2.96 | 16,269 |
| 2019-11-25 | $3.01 | $3.12 | $2.95 | $3.07 | $3.07 | 11,403 |
| 2019-11-22 | $2.96 | $3.11 | $2.96 | $3.11 | $3.11 | 18,862 |
| 2019-11-21 | $3.05 | $3.13 | $2.95 | $3.04 | $3.04 | 18,901 |
| 2019-11-20 | $3.08 | $3.16 | $2.98 | $2.98 | $2.98 | 20,884 |
| 2019-11-19 | $2.94 | $3.03 | $2.88 | $3.01 | $3.01 | 71,540 |
| 2019-11-18 | $2.87 | $2.92 | $2.76 | $2.92 | $2.92 | 42,817 |
| 2019-11-15 | $2.90 | $2.90 | $2.44 | $2.86 | $2.86 | 17,113 |
| 2019-11-14 | $2.53 | $2.89 | $2.53 | $2.89 | $2.89 | 87,978 |
| 2019-11-13 | $2.71 | $2.80 | $2.56 | $2.70 | $2.70 | 79,107 |
| 2019-11-12 | $2.93 | $2.93 | $2.69 | $2.92 | $2.92 | 18,960 |
| 2019-11-11 | $2.94 | $2.99 | $2.63 | $2.93 | $2.93 | 89,350 |
| 2019-11-08 | $2.89 | $2.99 | $2.89 | $2.92 | $2.92 | 31,010 |
| 2019-11-07 | $2.88 | $2.92 | $2.87 | $2.89 | $2.89 | 19,493 |
| 2019-11-06 | $2.91 | $2.93 | $2.88 | $2.91 | $2.91 | 3,256 |
| 2019-11-05 | $3.03 | $3.04 | $2.94 | $3.02 | $3.02 | 12,025 |
| 2019-11-04 | $3.05 | $3.10 | $3.00 | $3.02 | $3.02 | 20,514 |
| 2019-11-01 | $3.01 | $3.06 | $3.00 | $3.06 | $3.06 | 18,595 |
| 2019-10-31 | $3.08 | $3.08 | $3.05 | $3.05 | $3.05 | 1,976 |
| 2019-10-30 | $3.10 | $3.17 | $2.95 | $3.07 | $3.07 | 7,231 |
| 2019-10-29 | $3.11 | $3.20 | $3.09 | $3.15 | $3.15 | 4,199 |
| 2019-10-28 | $3.05 | $3.22 | $3.02 | $3.22 | $3.22 | 1,005 |
| 2019-10-25 | $3.11 | $3.11 | $2.97 | $3.02 | $3.02 | 16,223 |
| 2019-10-24 | $2.95 | $3.18 | $2.90 | $3.18 | $3.18 | 21,727 |
| 2019-10-23 | $2.95 | $2.95 | $2.90 | $2.95 | $2.95 | 3,011 |
| 2019-10-22 | $3.01 | $3.01 | $2.95 | $2.95 | $2.95 | 1,108 |
| 2019-10-21 | $3.01 | $3.01 | $3.00 | $3.00 | $3.00 | 3,424 |
| 2019-10-18 | $2.95 | $2.99 | $2.92 | $2.99 | $2.99 | 4,862 |
| 2019-10-17 | $2.97 | $2.98 | $2.92 | $2.98 | $2.98 | 9,177 |
| 2019-10-16 | $2.91 | $2.98 | $2.91 | $2.97 | $2.97 | 12,291 |
| 2019-10-15 | $2.98 | $2.98 | $2.95 | $2.96 | $2.96 | 6,319 |
| 2019-10-14 | $2.92 | $2.98 | $2.92 | $2.95 | $2.95 | 7,332 |
| 2019-10-11 | $3.02 | $3.02 | $2.91 | $2.95 | $2.95 | 22,837 |
| 2019-10-10 | $3.00 | $3.04 | $2.99 | $3.01 | $3.01 | 4,060 |
| 2019-10-09 | $3.20 | $3.20 | $2.97 | $2.99 | $2.99 | 5,537 |
| 2019-10-08 | $3.01 | $3.20 | $2.90 | $3.20 | $3.20 | 33,723 |
| 2019-10-07 | $3.00 | $3.10 | $3.00 | $3.04 | $3.04 | 10,303 |
| 2019-10-04 | $3.05 | $3.08 | $3.00 | $3.03 | $3.03 | 19,721 |
| 2019-10-03 | $3.00 | $3.09 | $3.00 | $3.06 | $3.06 | 4,323 |
| 2019-10-02 | $3.04 | $3.10 | $2.99 | $3.05 | $3.05 | 13,601 |
| 2019-10-01 | $3.01 | $3.10 | $2.96 | $3.01 | $3.01 | 35,435 |
| 2019-09-30 | $3.03 | $3.08 | $3.00 | $3.08 | $3.08 | 6,801 |
| 2019-09-27 | $3.00 | $3.09 | $2.95 | $3.08 | $3.08 | 7,163 |
| 2019-09-26 | $2.99 | $3.18 | $2.99 | $3.18 | $3.18 | 2,374 |
| 2019-09-25 | $3.13 | $3.13 | $2.98 | $3.06 | $3.06 | 11,599 |
| 2019-09-24 | $3.14 | $3.20 | $3.00 | $3.20 | $3.20 | 15,659 |
| 2019-09-23 | $3.01 | $3.12 | $3.01 | $3.11 | $3.11 | 4,405 |
| 2019-09-20 | $2.98 | $3.12 | $2.98 | $2.98 | $2.98 | 10,408 |
| 2019-09-19 | $2.98 | $3.00 | $2.94 | $2.98 | $2.98 | 60,476 |
| 2019-09-18 | $3.00 | $3.03 | $2.95 | $2.97 | $2.97 | 46,739 |
| 2019-09-17 | $3.10 | $3.10 | $2.92 | $3.07 | $3.07 | 16,393 |
| 2019-09-16 | $3.10 | $3.12 | $3.07 | $3.12 | $3.12 | 10,058 |
| 2019-09-13 | $2.90 | $3.10 | $2.89 | $3.08 | $3.08 | 164,318 |
| 2019-09-12 | $2.85 | $2.94 | $2.78 | $2.94 | $2.94 | 81,873 |
| 2019-09-11 | $2.85 | $2.87 | $2.75 | $2.87 | $2.87 | 27,641 |
| 2019-09-10 | $2.90 | $2.94 | $2.82 | $2.85 | $2.85 | 75,684 |
| 2019-09-09 | $3.09 | $3.09 | $2.90 | $2.94 | $2.94 | 31,335 |
| 2019-09-06 | $3.17 | $3.20 | $3.01 | $3.06 | $3.06 | 18,524 |
| 2019-09-05 | $3.20 | $3.20 | $3.18 | $3.20 | $3.20 | 5,556 |
| 2019-09-04 | $3.48 | $3.48 | $3.10 | $3.14 | $3.14 | 21,096 |
| 2019-09-03 | $3.40 | $3.48 | $3.36 | $3.48 | $3.48 | 19,579 |
| 2019-08-30 | $3.55 | $3.55 | $3.35 | $3.42 | $3.42 | 13,698 |
| 2019-08-29 | $3.32 | $3.33 | $3.25 | $3.33 | $3.33 | 11,385 |
| 2019-08-28 | $3.30 | $3.34 | $3.29 | $3.34 | $3.34 | 13,387 |
| 2019-08-27 | $3.23 | $3.29 | $3.22 | $3.29 | $3.29 | 18,141 |
| 2019-08-26 | $3.23 | $3.23 | $3.16 | $3.23 | $3.23 | 16,953 |
| 2019-08-23 | $3.27 | $3.27 | $3.19 | $3.23 | $3.23 | 36,732 |
| 2019-08-22 | $3.30 | $3.36 | $3.25 | $3.34 | $3.34 | 32,275 |
| 2019-08-21 | $3.35 | $3.36 | $3.10 | $3.30 | $3.30 | 18,766 |
| 2019-08-20 | $3.15 | $3.31 | $3.13 | $3.31 | $3.31 | 26,633 |
| 2019-08-19 | $3.15 | $3.16 | $3.00 | $3.13 | $3.13 | 46,137 |
| 2019-08-16 | $3.17 | $3.35 | $3.03 | $3.15 | $3.15 | 106,242 |
| 2019-08-15 | $3.01 | $3.01 | $2.78 | $2.87 | $2.87 | 302,589 |
| 2019-08-14 | $3.51 | $3.51 | $2.91 | $3.02 | $3.02 | 80,470 |
| 2019-08-13 | $3.70 | $3.85 | $3.64 | $3.69 | $3.69 | 56,190 |
| 2019-08-12 | $3.88 | $3.88 | $3.68 | $3.70 | $3.70 | 75,152 |
| 2019-08-09 | $3.80 | $3.90 | $3.78 | $3.90 | $3.90 | 11,241 |
| 2019-08-08 | $3.85 | $3.85 | $3.77 | $3.77 | $3.77 | 30,893 |
| 2019-08-07 | $3.95 | $4.00 | $3.70 | $3.92 | $3.92 | 78,962 |
| 2019-08-06 | $4.23 | $4.23 | $3.90 | $4.05 | $4.05 | 22,009 |
| 2019-08-05 | $4.15 | $4.20 | $4.03 | $4.14 | $4.14 | 24,743 |
| 2019-08-02 | $4.16 | $4.20 | $4.16 | $4.20 | $4.20 | 8,391 |
| 2019-08-01 | $4.30 | $4.30 | $4.15 | $4.17 | $4.17 | 24,519 |
| 2019-07-31 | $4.58 | $4.58 | $4.25 | $4.26 | $4.26 | 34,328 |
| 2019-07-30 | $4.56 | $4.66 | $4.45 | $4.50 | $4.50 | 23,516 |
| 2019-07-29 | $4.75 | $4.75 | $4.58 | $4.60 | $4.60 | 8,922 |
| 2019-07-26 | $4.65 | $4.69 | $4.60 | $4.69 | $4.69 | 8,505 |
| 2019-07-25 | $4.80 | $4.80 | $4.64 | $4.66 | $4.66 | 12,750 |
| 2019-07-24 | $4.75 | $4.80 | $4.54 | $4.73 | $4.73 | 17,557 |
| 2019-07-23 | $4.76 | $4.80 | $4.67 | $4.76 | $4.76 | 9,261 |
| 2019-07-22 | $4.77 | $4.80 | $4.76 | $4.80 | $4.80 | 4,750 |
| 2019-07-19 | $4.73 | $4.79 | $4.70 | $4.78 | $4.78 | 6,335 |
| 2019-07-18 | $4.80 | $4.81 | $4.75 | $4.81 | $4.81 | 4,711 |
| 2019-07-17 | $4.85 | $4.85 | $4.78 | $4.83 | $4.83 | 8,767 |
| 2019-07-16 | $4.84 | $4.84 | $4.78 | $4.84 | $4.84 | 9,846 |
| 2019-07-15 | $4.85 | $4.86 | $4.76 | $4.86 | $4.86 | 4,161 |
| 2019-07-12 | $4.88 | $4.88 | $4.78 | $4.81 | $4.81 | 11,158 |
| 2019-07-11 | $4.89 | $4.89 | $4.75 | $4.88 | $4.88 | 11,439 |
| 2019-07-10 | $4.85 | $4.87 | $4.82 | $4.87 | $4.87 | 9,762 |
| 2019-07-09 | $4.72 | $4.87 | $4.51 | $4.78 | $4.78 | 16,182 |
| 2019-07-08 | $4.88 | $4.89 | $4.80 | $4.89 | $4.89 | 81,758 |
| 2019-07-05 | $4.85 | $4.88 | $4.84 | $4.88 | $4.88 | 6,586 |
| 2019-07-03 | $4.85 | $4.88 | $4.84 | $4.88 | $4.88 | 9,569 |
| 2019-07-02 | $4.80 | $4.86 | $4.79 | $4.85 | $4.85 | 5,053 |
| 2019-07-01 | $4.82 | $4.85 | $4.75 | $4.85 | $4.85 | 10,689 |
| 2019-06-28 | $4.85 | $4.87 | $4.83 | $4.84 | $4.84 | 14,829 |
| 2019-06-27 | $4.85 | $4.90 | $4.85 | $4.90 | $4.90 | 3,887 |
| 2019-06-26 | $4.88 | $4.90 | $4.85 | $4.90 | $4.90 | 5,898 |
| 2019-06-25 | $4.88 | $4.89 | $4.78 | $4.83 | $4.83 | 12,733 |
| 2019-06-24 | $4.83 | $4.93 | $4.82 | $4.93 | $4.93 | 7,266 |
| 2019-06-21 | $4.83 | $4.90 | $4.83 | $4.85 | $4.85 | 14,749 |
| 2019-06-20 | $4.93 | $4.93 | $4.86 | $4.93 | $4.93 | 15,145 |
| 2019-06-19 | $4.90 | $4.90 | $4.70 | $4.90 | $4.90 | 100,930 |
| 2019-06-18 | $4.77 | $4.90 | $4.77 | $4.90 | $4.90 | 7,547 |
| 2019-06-17 | $4.88 | $4.88 | $4.74 | $4.88 | $4.88 | 10,285 |
| 2019-06-14 | $4.72 | $4.84 | $4.69 | $4.84 | $4.84 | 10,296 |
| 2019-06-13 | $4.75 | $4.85 | $4.48 | $4.85 | $4.85 | 26,759 |
| 2019-06-12 | $4.82 | $4.84 | $4.72 | $4.84 | $4.84 | 11,648 |
| 2019-06-11 | $4.84 | $4.84 | $4.70 | $4.74 | $4.74 | 9,144 |
| 2019-06-10 | $4.55 | $4.84 | $4.55 | $4.84 | $4.84 | 39,816 |
| 2019-06-07 | $4.79 | $4.79 | $4.48 | $4.52 | $4.52 | 5,547 |
| 2019-06-06 | $4.75 | $4.80 | $4.73 | $4.77 | $4.77 | 3,915 |
| 2019-06-05 | $4.78 | $4.80 | $4.74 | $4.78 | $4.78 | 3,841 |
| 2019-06-04 | $4.67 | $4.80 | $4.67 | $4.80 | $4.80 | 6,900 |
| 2019-06-03 | $4.42 | $4.71 | $4.42 | $4.65 | $4.65 | 9,009 |
| 2019-05-31 | $4.81 | $4.84 | $4.15 | $4.58 | $4.58 | 50,058 |
| 2019-05-30 | $4.83 | $4.85 | $4.80 | $4.85 | $4.85 | 13,748 |
| 2019-05-29 | $4.85 | $4.91 | $4.80 | $4.84 | $4.84 | 21,812 |
| 2019-05-28 | $4.90 | $4.94 | $4.84 | $4.94 | $4.94 | 17,198 |
| 2019-05-24 | $4.52 | $4.90 | $4.52 | $4.90 | $4.90 | 25,549 |
| 2019-05-23 | $4.73 | $4.75 | $4.69 | $4.74 | $4.74 | 18,849 |
| 2019-05-22 | $4.67 | $4.69 | $4.58 | $4.69 | $4.69 | 6,367 |
| 2019-05-21 | $4.70 | $4.83 | $4.66 | $4.71 | $4.71 | 30,787 |
| 2019-05-20 | $4.74 | $4.74 | $4.50 | $4.68 | $4.68 | 25,885 |
| 2019-05-17 | $4.75 | $4.77 | $4.70 | $4.77 | $4.77 | 51,343 |
| 2019-05-16 | $4.70 | $4.78 | $4.65 | $4.78 | $4.78 | 7,355 |
| 2019-05-15 | $4.70 | $4.78 | $4.55 | $4.73 | $4.73 | 56,339 |
| 2019-05-14 | $4.77 | $4.77 | $4.26 | $4.64 | $4.64 | 40,146 |
| 2019-05-13 | $4.54 | $4.70 | $4.37 | $4.60 | $4.60 | 37,655 |
| 2019-05-10 | $4.63 | $4.67 | $4.50 | $4.56 | $4.56 | 15,449 |
| 2019-05-09 | $4.45 | $4.50 | $4.40 | $4.45 | $4.45 | 10,423 |
| 2019-05-08 | $4.70 | $4.74 | $4.53 | $4.57 | $4.57 | 16,786 |
| 2019-05-07 | $4.78 | $4.78 | $4.69 | $4.78 | $4.78 | 7,487 |
| 2019-05-06 | $4.64 | $4.77 | $4.64 | $4.73 | $4.73 | 6,841 |
| 2019-05-03 | $4.65 | $4.76 | $4.51 | $4.71 | $4.71 | 27,070 |
| 2019-05-02 | $4.72 | $4.78 | $4.72 | $4.73 | $4.73 | 8,128 |
| 2019-05-01 | $4.81 | $4.81 | $4.70 | $4.75 | $4.75 | 22,059 |
| 2019-04-30 | $4.84 | $4.84 | $4.72 | $4.75 | $4.75 | 19,024 |
| 2019-04-29 | $4.85 | $4.85 | $4.81 | $4.85 | $4.85 | 19,805 |
| 2019-04-26 | $4.84 | $4.92 | $4.78 | $4.92 | $4.92 | 64,120 |
| 2019-04-25 | $4.86 | $4.87 | $4.81 | $4.87 | $4.87 | 4,182 |
| 2019-04-24 | $4.84 | $4.86 | $4.71 | $4.86 | $4.86 | 12,072 |
| 2019-04-23 | $4.79 | $4.84 | $4.75 | $4.84 | $4.84 | 16,906 |
| 2019-04-22 | $4.71 | $4.87 | $4.71 | $4.87 | $4.87 | 12,791 |
| 2019-04-18 | $4.88 | $4.98 | $4.72 | $4.75 | $4.75 | 28,574 |
| 2019-04-17 | $4.82 | $4.96 | $4.82 | $4.94 | $4.94 | 11,161 |
| 2019-04-16 | $4.82 | $4.87 | $4.80 | $4.87 | $4.87 | 14,033 |
| 2019-04-15 | $4.80 | $4.86 | $4.75 | $4.86 | $4.86 | 31,053 |
| 2019-04-12 | $4.84 | $4.84 | $4.70 | $4.84 | $4.84 | 11,876 |
| 2019-04-11 | $4.91 | $4.91 | $4.81 | $4.88 | $4.88 | 17,666 |
| 2019-04-10 | $4.96 | $4.96 | $4.85 | $4.91 | $4.91 | 16,298 |
| 2019-04-09 | $4.71 | $4.97 | $4.71 | $4.96 | $4.96 | 14,453 |
| 2019-04-08 | $4.90 | $4.97 | $4.83 | $4.97 | $4.97 | 43,646 |
| 2019-04-05 | $4.93 | $4.96 | $4.93 | $4.96 | $4.96 | 14,359 |
| 2019-04-04 | $4.96 | $4.96 | $4.87 | $4.93 | $4.93 | 20,705 |
| 2019-04-03 | $4.87 | $4.98 | $4.79 | $4.97 | $4.97 | 23,393 |
| 2019-04-02 | $4.89 | $4.89 | $4.76 | $4.87 | $4.87 | 21,594 |
| 2019-04-01 | $4.73 | $5.00 | $4.60 | $4.93 | $4.93 | 96,679 |
| 2019-03-29 | $4.99 | $4.99 | $4.42 | $4.97 | $4.97 | 160,475 |
| 2019-03-28 | $4.90 | $4.95 | $4.87 | $4.95 | $4.95 | 163,810 |
| 2019-03-27 | $4.76 | $4.87 | $4.75 | $4.86 | $4.86 | 51,727 |
| 2019-03-26 | $4.85 | $4.85 | $4.79 | $4.81 | $4.81 | 153,051 |
| 2019-03-25 | $4.89 | $4.89 | $4.77 | $4.82 | $4.82 | 26,835 |
| 2019-03-22 | $4.74 | $4.85 | $4.74 | $4.85 | $4.85 | 75,705 |
| 2019-03-21 | $4.75 | $4.85 | $4.51 | $4.80 | $4.80 | 430,631 |
| 2019-03-20 | $4.51 | $4.52 | $4.49 | $4.50 | $4.50 | 10,418 |
| 2019-03-19 | $4.55 | $4.55 | $4.42 | $4.52 | $4.52 | 14,528 |
| 2019-03-18 | $4.55 | $4.60 | $4.43 | $4.60 | $4.60 | 23,630 |
| 2019-03-15 | $4.40 | $4.51 | $4.40 | $4.51 | $4.51 | 4,997 |
| 2019-03-14 | $4.46 | $4.46 | $4.45 | $4.45 | $4.45 | 1,420 |
| 2019-03-13 | $4.45 | $4.49 | $4.44 | $4.46 | $4.46 | 6,198 |
| 2019-03-12 | $4.45 | $4.47 | $4.45 | $4.45 | $4.45 | 111,535 |
| 2019-03-11 | $4.46 | $4.49 | $4.41 | $4.47 | $4.47 | 9,536 |
| 2019-03-08 | $4.48 | $4.50 | $4.47 | $4.50 | $4.50 | 1,765 |
| 2019-03-07 | $4.50 | $4.59 | $4.46 | $4.50 | $4.50 | 6,116 |
| 2019-03-06 | $4.49 | $4.60 | $4.45 | $4.55 | $4.55 | 5,322 |
| 2019-03-05 | $4.56 | $4.60 | $4.42 | $4.60 | $4.60 | 6,598 |
| 2019-03-04 | $4.60 | $4.60 | $4.53 | $4.53 | $4.53 | 6,911 |
| 2019-03-01 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 1,072 |
| 2019-02-28 | $4.63 | $4.70 | $4.63 | $4.70 | $4.70 | 1,553 |
| 2019-02-27 | $4.58 | $4.70 | $4.55 | $4.70 | $4.70 | 8,157 |
| 2019-02-26 | $4.60 | $4.66 | $4.60 | $4.66 | $4.66 | 2,378 |
| 2019-02-25 | $4.67 | $4.68 | $4.57 | $4.68 | $4.68 | 4,117 |
| 2019-02-22 | $4.62 | $4.71 | $4.62 | $4.71 | $4.71 | 16,911 |
| 2019-02-21 | $4.67 | $4.70 | $4.58 | $4.70 | $4.70 | 6,459 |
| 2019-02-20 | $4.69 | $4.70 | $4.67 | $4.70 | $4.70 | 3,290 |
| 2019-02-19 | $4.70 | $4.70 | $4.65 | $4.70 | $4.70 | 1,851 |
| 2019-02-15 | $4.70 | $4.75 | $4.69 | $4.70 | $4.70 | 20,174 |
| 2019-02-14 | $4.71 | $4.73 | $4.69 | $4.70 | $4.70 | 6,322 |
| 2019-02-13 | $4.71 | $4.73 | $4.70 | $4.73 | $4.73 | 17,730 |
| 2019-02-12 | $4.55 | $4.71 | $4.43 | $4.71 | $4.71 | 33,273 |
| 2019-02-11 | $4.51 | $4.65 | $4.49 | $4.51 | $4.51 | 13,967 |
| 2019-02-08 | $4.64 | $4.70 | $4.64 | $4.65 | $4.65 | 3,131 |
| 2019-02-07 | $4.71 | $4.71 | $4.69 | $4.70 | $4.70 | 1,218 |
| 2019-02-06 | $4.70 | $4.71 | $4.63 | $4.71 | $4.71 | 3,988 |
| 2019-02-05 | $4.57 | $4.70 | $4.57 | $4.67 | $4.67 | 4,388 |
| 2019-02-04 | $4.70 | $4.71 | $4.66 | $4.68 | $4.68 | 16,447 |
| 2019-02-01 | $4.62 | $4.70 | $4.62 | $4.70 | $4.70 | 1,417 |
| 2019-01-31 | $4.62 | $4.70 | $4.62 | $4.70 | $4.70 | 3,377 |
| 2019-01-30 | $4.65 | $4.71 | $4.64 | $4.69 | $4.69 | 7,239 |
| 2019-01-29 | $4.76 | $4.76 | $4.67 | $4.73 | $4.73 | 7,850 |
| 2019-01-28 | $4.58 | $4.74 | $4.58 | $4.74 | $4.74 | 18,048 |
| 2019-01-25 | $4.65 | $4.70 | $4.50 | $4.67 | $4.67 | 20,286 |
| 2019-01-24 | $4.55 | $4.72 | $4.29 | $4.72 | $4.72 | 29,300 |
| 2019-01-23 | $4.56 | $4.60 | $4.00 | $4.60 | $4.60 | 53,382 |
| 2019-01-22 | $4.62 | $4.64 | $4.57 | $4.58 | $4.58 | 5,313 |
| 2019-01-18 | $4.73 | $4.73 | $4.55 | $4.70 | $4.70 | 11,180 |
| 2019-01-17 | $4.72 | $4.75 | $4.65 | $4.73 | $4.73 | 7,051 |
| 2019-01-16 | $4.72 | $4.76 | $4.71 | $4.76 | $4.76 | 5,550 |
| 2019-01-15 | $4.77 | $4.77 | $4.74 | $4.75 | $4.75 | 3,536 |
| 2019-01-14 | $4.71 | $4.77 | $4.70 | $4.77 | $4.77 | 13,258 |
| 2019-01-11 | $4.77 | $4.77 | $4.73 | $4.77 | $4.77 | 3,220 |
| 2019-01-10 | $4.74 | $4.78 | $4.74 | $4.77 | $4.77 | 10,181 |
| 2019-01-09 | $4.75 | $4.79 | $4.75 | $4.79 | $4.79 | 24,107 |
| 2019-01-08 | $4.79 | $4.79 | $4.75 | $4.75 | $4.75 | 12,147 |
| 2019-01-07 | $4.78 | $4.79 | $4.76 | $4.79 | $4.79 | 54,192 |
| 2019-01-04 | $4.78 | $4.78 | $4.76 | $4.78 | $4.78 | 7,459 |
| 2019-01-03 | $4.73 | $4.78 | $4.73 | $4.78 | $4.78 | 11,470 |
| 2019-01-02 | $4.68 | $4.74 | $4.68 | $4.73 | $4.73 | 6,073 |
| 2018-12-31 | $4.76 | $4.76 | $4.70 | $4.74 | $4.74 | 31,545 |
| 2018-12-28 | $4.70 | $4.75 | $4.66 | $4.74 | $4.74 | 25,425 |
| 2018-12-27 | $4.75 | $4.75 | $4.70 | $4.70 | $4.70 | 4,252 |
| 2018-12-26 | $4.53 | $4.72 | $4.53 | $4.70 | $4.70 | 6,649 |
| 2018-12-24 | $4.69 | $4.74 | $4.68 | $4.72 | $4.72 | 4,705 |
| 2018-12-21 | $4.75 | $4.78 | $4.71 | $4.76 | $4.76 | 36,823 |
| 2018-12-20 | $4.71 | $4.77 | $4.55 | $4.77 | $4.77 | 13,664 |
| 2018-12-19 | $4.76 | $4.77 | $4.75 | $4.77 | $4.77 | 19,399 |
| 2018-12-18 | $4.65 | $4.76 | $4.65 | $4.76 | $4.76 | 21,541 |
| 2018-12-17 | $4.70 | $4.78 | $4.51 | $4.74 | $4.74 | 37,185 |
| 2018-12-14 | $4.78 | $4.78 | $4.73 | $4.78 | $4.78 | 16,536 |
| 2018-12-13 | $4.77 | $4.77 | $4.76 | $4.77 | $4.77 | 18,474 |
| 2018-12-12 | $4.77 | $4.77 | $4.76 | $4.77 | $4.77 | 16,928 |
| 2018-12-11 | $4.77 | $4.77 | $4.61 | $4.77 | $4.77 | 48,110 |
| 2018-12-10 | $4.77 | $4.77 | $4.73 | $4.77 | $4.77 | 31,341 |
| 2018-12-07 | $4.76 | $4.77 | $4.74 | $4.77 | $4.77 | 27,811 |
| 2018-12-06 | $4.70 | $4.76 | $4.50 | $4.76 | $4.76 | 23,628 |
| 2018-12-04 | $4.75 | $4.76 | $4.72 | $4.74 | $4.74 | 17,537 |
| 2018-12-03 | $4.77 | $4.77 | $4.65 | $4.76 | $4.76 | 27,795 |
| 2018-11-30 | $4.66 | $4.77 | $4.63 | $4.75 | $4.75 | 60,071 |
| 2018-11-29 | $4.76 | $4.77 | $4.71 | $4.76 | $4.76 | 63,161 |
| 2018-11-28 | $4.75 | $4.76 | $4.72 | $4.75 | $4.75 | 13,885 |
| 2018-11-27 | $4.65 | $4.75 | $4.65 | $4.75 | $4.75 | 44,681 |
| 2018-11-26 | $4.60 | $4.63 | $4.53 | $4.63 | $4.63 | 36,045 |
| 2018-11-23 | $4.50 | $4.58 | $4.42 | $4.58 | $4.58 | 27,855 |
| 2018-11-21 | $4.50 | $4.50 | $4.41 | $4.50 | $4.50 | 38,977 |
| 2018-11-20 | $4.33 | $4.47 | $4.26 | $4.47 | $4.47 | 35,534 |
| 2018-11-19 | $4.25 | $4.35 | $4.25 | $4.34 | $4.34 | 22,016 |
| 2018-11-16 | $4.35 | $4.35 | $4.25 | $4.25 | $4.25 | 18,142 |
| 2018-11-15 | $4.22 | $4.34 | $4.13 | $4.34 | $4.34 | 27,121 |
| 2018-11-14 | $4.34 | $4.34 | $4.23 | $4.25 | $4.25 | 22,900 |
| 2018-11-13 | $4.25 | $4.32 | $4.16 | $4.32 | $4.32 | 65,285 |
| 2018-11-12 | $4.02 | $4.25 | $4.02 | $4.17 | $4.17 | 8,704 |
| 2018-11-09 | $4.30 | $4.30 | $4.01 | $4.03 | $4.03 | 27,767 |
| 2018-11-08 | $4.35 | $4.45 | $4.02 | $4.30 | $4.30 | 160,913 |
| 2018-11-07 | $3.93 | $4.35 | $3.93 | $4.35 | $4.35 | 3,518 |
| 2018-11-06 | $3.95 | $4.15 | $3.89 | $4.15 | $4.15 | 1,041 |
| 2018-11-05 | $4.01 | $4.01 | $3.95 | $3.95 | $3.95 | 5,818 |
| 2018-11-02 | $3.88 | $4.13 | $3.88 | $4.13 | $4.13 | 8,836 |
| 2018-11-01 | $3.90 | $4.00 | $3.90 | $4.00 | $4.00 | 14,898 |
| 2018-10-31 | $3.97 | $4.00 | $3.95 | $4.00 | $4.00 | 10,161 |
| 2018-10-30 | $3.90 | $3.97 | $3.90 | $3.97 | $3.97 | 24,678 |
| 2018-10-29 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 421 |
| 2018-10-26 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 501 |
| 2018-10-25 | $3.97 | $3.97 | $3.94 | $3.95 | $3.95 | 4,628 |
| 2018-10-24 | $3.97 | $3.97 | $3.89 | $3.97 | $3.97 | 8,023 |
| 2018-10-23 | $3.87 | $3.97 | $3.81 | $3.97 | $3.97 | 4,826 |
| 2018-10-22 | $3.96 | $3.96 | $3.84 | $3.95 | $3.95 | 7,653 |
| 2018-10-19 | $3.66 | $3.97 | $3.66 | $3.97 | $3.97 | 3,800 |
| 2018-10-18 | $3.91 | $3.91 | $3.90 | $3.90 | $3.90 | 12,804 |
| 2018-10-17 | $3.92 | $3.97 | $3.90 | $3.94 | $3.94 | 9,364 |
| 2018-10-16 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 551 |
| 2018-10-15 | $3.95 | $4.00 | $3.93 | $4.00 | $4.00 | 2,834 |
| 2018-10-12 | $3.87 | $3.93 | $3.87 | $3.93 | $3.93 | 1,880 |
| 2018-10-11 | $3.95 | $3.95 | $3.90 | $3.93 | $3.93 | 3,586 |
| 2018-10-10 | $3.95 | $3.99 | $3.90 | $3.95 | $3.95 | 2,348 |
| 2018-10-09 | $3.98 | $3.98 | $3.90 | $3.98 | $3.98 | 5,196 |
| 2018-10-08 | $3.98 | $3.98 | $3.96 | $3.98 | $3.98 | 4,746 |
| 2018-10-05 | $3.91 | $4.17 | $3.90 | $4.17 | $4.17 | 21,084 |
| 2018-10-04 | $3.86 | $4.09 | $3.82 | $4.09 | $4.09 | 5,372 |
| 2018-10-03 | $3.83 | $3.86 | $3.82 | $3.86 | $3.86 | 3,163 |
| 2018-10-02 | $3.81 | $3.85 | $3.81 | $3.85 | $3.85 | 3,981 |
| 2018-10-01 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 800 |
| 2018-09-28 | $3.73 | $3.85 | $3.73 | $3.85 | $3.85 | 2,072 |
| 2018-09-27 | $3.82 | $3.85 | $3.79 | $3.85 | $3.85 | 3,585 |
| 2018-09-26 | $3.82 | $3.85 | $3.75 | $3.80 | $3.80 | 14,603 |
| 2018-09-25 | $3.72 | $3.85 | $3.72 | $3.85 | $3.85 | 13,656 |
| 2018-09-24 | $3.84 | $3.84 | $3.59 | $3.75 | $3.75 | 8,051 |
| 2018-09-21 | $3.76 | $3.81 | $3.50 | $3.81 | $3.81 | 34,264 |
| 2018-09-20 | $3.62 | $3.80 | $3.44 | $3.80 | $3.80 | 4,816 |
| 2018-09-19 | $3.69 | $3.69 | $3.55 | $3.65 | $3.65 | 11,307 |
| 2018-09-18 | $3.59 | $3.66 | $3.52 | $3.66 | $3.66 | 17,462 |
| 2018-09-17 | $3.59 | $3.65 | $3.48 | $3.65 | $3.65 | 7,972 |
| 2018-09-14 | $3.53 | $3.80 | $3.48 | $3.62 | $3.62 | 35,095 |
| 2018-09-13 | $3.51 | $3.85 | $3.51 | $3.83 | $3.83 | 7,596 |
| 2018-09-12 | $3.77 | $3.85 | $3.51 | $3.85 | $3.85 | 10,506 |
| 2018-09-11 | $3.75 | $3.80 | $3.52 | $3.80 | $3.80 | 17,626 |
| 2018-09-10 | $3.53 | $3.85 | $3.51 | $3.85 | $3.85 | 10,986 |
| 2018-09-07 | $3.65 | $3.84 | $3.65 | $3.76 | $3.76 | 3,242 |
| 2018-09-06 | $3.84 | $3.85 | $3.70 | $3.85 | $3.85 | 5,155 |
| 2018-09-05 | $3.70 | $3.90 | $3.70 | $3.84 | $3.84 | 10,664 |
| 2018-09-04 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 613 |
| 2018-08-31 | $3.48 | $3.88 | $3.48 | $3.81 | $3.81 | 9,874 |
| 2018-08-30 | $3.27 | $3.70 | $3.26 | $3.70 | $3.70 | 23,769 |
| 2018-08-29 | $3.45 | $3.46 | $3.33 | $3.34 | $3.34 | 73,515 |
| 2018-08-28 | $3.36 | $3.48 | $3.36 | $3.48 | $3.48 | 10,675 |
| 2018-08-27 | $3.40 | $3.40 | $3.33 | $3.36 | $3.36 | 14,105 |
| 2018-08-24 | $3.32 | $3.41 | $3.30 | $3.41 | $3.41 | 194,841 |
| 2018-08-23 | $3.44 | $3.49 | $3.23 | $3.36 | $3.36 | 66,533 |
| 2018-08-22 | $3.67 | $3.67 | $3.43 | $3.62 | $3.62 | 23,905 |
| 2018-08-21 | $3.43 | $3.67 | $3.37 | $3.67 | $3.67 | 19,313 |
| 2018-08-20 | $3.62 | $3.64 | $3.43 | $3.50 | $3.50 | 16,316 |
| 2018-08-17 | $3.60 | $3.75 | $3.47 | $3.64 | $3.64 | 12,303 |
| 2018-08-16 | $3.87 | $3.87 | $3.33 | $3.76 | $3.76 | 8,037 |
| 2018-08-15 | $3.60 | $3.85 | $3.60 | $3.85 | $3.85 | 17,127 |
| 2018-08-14 | $3.60 | $3.85 | $3.48 | $3.85 | $3.85 | 52,056 |
| 2018-08-13 | $3.55 | $3.70 | $3.26 | $3.64 | $3.64 | 27,398 |
| 2018-08-10 | $3.70 | $3.70 | $3.51 | $3.61 | $3.61 | 26,304 |
| 2018-08-09 | $3.61 | $3.87 | $3.60 | $3.75 | $3.75 | 33,812 |
| 2018-08-08 | $3.69 | $3.75 | $3.69 | $3.75 | $3.75 | 2,955 |
| 2018-08-07 | $3.80 | $3.90 | $3.80 | $3.90 | $3.90 | 3,951 |
| 2018-08-06 | $3.72 | $3.75 | $3.70 | $3.75 | $3.75 | 4,273 |
| 2018-08-03 | $3.72 | $3.75 | $3.72 | $3.75 | $3.75 | 887 |
| 2018-08-02 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 599 |
| 2018-08-01 | $3.69 | $3.78 | $3.65 | $3.75 | $3.75 | 2,255 |
| 2018-07-31 | $3.75 | $3.90 | $3.70 | $3.75 | $3.75 | 4,357 |
| 2018-07-30 | $3.90 | $3.90 | $3.75 | $3.85 | $3.85 | 5,357 |
| 2018-07-27 | $3.75 | $3.90 | $3.75 | $3.90 | $3.90 | 1,479 |
| 2018-07-26 | $3.92 | $3.92 | $3.89 | $3.90 | $3.90 | 1,503 |
| 2018-07-25 | $4.00 | $4.00 | $3.89 | $3.91 | $3.91 | 1,196 |
| 2018-07-24 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 234 |
| 2018-07-23 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 157 |
| 2018-07-20 | $4.00 | $4.02 | $3.98 | $3.98 | $3.98 | 12,628 |
| 2018-07-19 | $4.00 | $4.00 | $3.76 | $3.99 | $3.99 | 23,759 |
| 2018-07-18 | $4.00 | $4.01 | $3.99 | $4.00 | $4.00 | 9,014 |
| 2018-07-17 | $4.10 | $4.10 | $3.95 | $4.00 | $4.00 | 6,140 |
| 2018-07-16 | $4.15 | $4.15 | $3.91 | $4.14 | $4.14 | 2,903 |
| 2018-07-13 | $3.90 | $4.15 | $3.90 | $4.15 | $4.15 | 1,236 |
| 2018-07-12 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 283 |
| 2018-07-11 | $3.97 | $4.03 | $3.93 | $4.02 | $4.02 | 18,033 |
| 2018-07-10 | $4.00 | $4.02 | $3.95 | $3.95 | $3.95 | 28,996 |
| 2018-07-09 | $3.98 | $4.04 | $3.95 | $4.01 | $4.01 | 9,143 |
| 2018-07-06 | $3.97 | $4.13 | $3.93 | $4.13 | $4.13 | 2,666 |
| 2018-07-05 | $4.00 | $4.00 | $3.85 | $4.00 | $4.00 | 25,711 |
| 2018-07-03 | $3.99 | $4.05 | $3.99 | $4.05 | $4.05 | 10,967 |
| 2018-07-02 | $3.95 | $4.05 | $3.83 | $4.05 | $4.05 | 6,265 |
| 2018-06-29 | $3.84 | $3.94 | $3.84 | $3.94 | $3.94 | 9,225 |
| 2018-06-28 | $3.85 | $3.95 | $3.85 | $3.95 | $3.95 | 1,264 |
| 2018-06-27 | $3.91 | $3.95 | $3.81 | $3.90 | $3.90 | 3,382 |
| 2018-06-26 | $3.86 | $3.95 | $3.80 | $3.86 | $3.86 | 12,296 |
| 2018-06-25 | $3.94 | $3.96 | $3.81 | $3.96 | $3.96 | 3,531 |
| 2018-06-22 | $3.90 | $3.98 | $3.88 | $3.98 | $3.98 | 7,052 |
| 2018-06-21 | $3.85 | $3.95 | $3.85 | $3.95 | $3.95 | 1,577 |
| 2018-06-20 | $3.81 | $3.84 | $3.81 | $3.84 | $3.84 | 2,746 |
| 2018-06-19 | $3.61 | $3.85 | $3.61 | $3.80 | $3.80 | 9,781 |
| 2018-06-18 | $3.80 | $3.95 | $3.66 | $3.66 | $3.66 | 6,005 |
| 2018-06-15 | $3.61 | $3.84 | $3.61 | $3.84 | $3.84 | 7,563 |
| 2018-06-14 | $3.87 | $3.87 | $3.60 | $3.65 | $3.65 | 6,836 |
| 2018-06-13 | $3.98 | $3.98 | $3.83 | $3.84 | $3.84 | 7,767 |
| 2018-06-12 | $3.81 | $3.97 | $3.81 | $3.89 | $3.89 | 15,282 |
| 2018-06-11 | $3.86 | $3.92 | $3.83 | $3.83 | $3.83 | 8,022 |
| 2018-06-08 | $3.97 | $3.97 | $3.91 | $3.91 | $3.91 | 2,518 |
| 2018-06-07 | $3.85 | $3.96 | $3.84 | $3.96 | $3.96 | 10,675 |
| 2018-06-06 | $3.83 | $3.86 | $3.79 | $3.84 | $3.84 | 12,942 |
| 2018-06-05 | $4.02 | $4.04 | $3.76 | $3.84 | $3.84 | 16,637 |
| 2018-06-04 | $4.10 | $4.10 | $4.03 | $4.03 | $4.03 | 10,068 |
| 2018-06-01 | $4.15 | $4.15 | $4.05 | $4.15 | $4.15 | 28,386 |
| 2018-05-31 | $3.79 | $4.17 | $3.79 | $4.06 | $4.06 | 34,754 |
| 2018-05-30 | $3.95 | $3.95 | $3.78 | $3.90 | $3.90 | 16,905 |
| 2018-05-29 | $3.94 | $3.94 | $3.84 | $3.94 | $3.94 | 7,515 |
| 2018-05-25 | $4.02 | $4.04 | $3.88 | $4.00 | $4.00 | 6,518 |
| 2018-05-24 | $3.83 | $4.09 | $3.60 | $4.09 | $4.09 | 48,463 |
| 2018-05-23 | $4.02 | $4.02 | $3.80 | $3.86 | $3.86 | 23,564 |
| 2018-05-22 | $3.95 | $4.06 | $3.76 | $4.06 | $4.06 | 43,833 |
| 2018-05-21 | $4.08 | $4.28 | $3.94 | $4.03 | $4.03 | 21,851 |
| 2018-05-18 | $4.14 | $4.25 | $4.05 | $4.21 | $4.21 | 32,419 |
| 2018-05-17 | $4.09 | $4.15 | $4.02 | $4.14 | $4.14 | 20,653 |
| 2018-05-16 | $4.24 | $4.29 | $4.08 | $4.11 | $4.11 | 17,836 |
| 2018-05-15 | $4.15 | $4.54 | $4.01 | $4.20 | $4.20 | 22,006 |
| 2018-05-14 | $4.60 | $4.67 | $3.90 | $4.40 | $4.40 | 95,086 |
| 2018-05-11 | $4.90 | $4.95 | $4.85 | $4.90 | $4.90 | 13,974 |
| 2018-05-10 | $4.84 | $4.94 | $4.80 | $4.94 | $4.94 | 6,908 |
| 2018-05-09 | $4.70 | $4.85 | $4.68 | $4.80 | $4.80 | 13,044 |
| 2018-05-08 | $4.87 | $4.87 | $4.61 | $4.61 | $4.61 | 10,150 |
| 2018-05-07 | $4.96 | $4.97 | $4.77 | $4.97 | $4.97 | 6,565 |
| 2018-05-04 | $4.89 | $4.98 | $4.65 | $4.98 | $4.98 | 3,164 |
| 2018-05-03 | $4.87 | $4.94 | $4.71 | $4.87 | $4.87 | 1,524 |
| 2018-05-02 | $4.81 | $4.91 | $4.69 | $4.85 | $4.85 | 8,945 |
| 2018-05-01 | $5.03 | $5.03 | $4.80 | $4.89 | $4.89 | 7,361 |
| 2018-04-30 | $5.04 | $5.04 | $4.81 | $4.99 | $4.99 | 26,295 |
| 2018-04-27 | $4.89 | $4.99 | $4.81 | $4.99 | $4.99 | 6,266 |
| 2018-04-26 | $4.94 | $4.94 | $4.86 | $4.94 | $4.94 | 5,103 |
| 2018-04-25 | $5.02 | $5.02 | $4.89 | $4.99 | $4.99 | 8,569 |
| 2018-04-24 | $5.00 | $5.00 | $4.94 | $4.96 | $4.96 | 44,282 |
| 2018-04-23 | $5.00 | $5.00 | $4.88 | $4.99 | $4.99 | 6,267 |
| 2018-04-20 | $4.97 | $5.00 | $4.94 | $5.00 | $5.00 | 17,519 |
| 2018-04-19 | $4.99 | $4.99 | $4.97 | $4.99 | $4.99 | 9,666 |
| 2018-04-18 | $4.96 | $5.00 | $4.95 | $4.98 | $4.98 | 14,888 |
| 2018-04-17 | $4.90 | $4.99 | $4.90 | $4.99 | $4.99 | 37,359 |
| 2018-04-16 | $4.87 | $4.94 | $4.85 | $4.94 | $4.94 | 9,772 |
| 2018-04-13 | $4.90 | $4.95 | $4.88 | $4.94 | $4.94 | 10,266 |
| 2018-04-12 | $4.90 | $4.95 | $4.83 | $4.95 | $4.95 | 7,483 |
| 2018-04-11 | $4.82 | $4.94 | $4.77 | $4.94 | $4.94 | 6,891 |
| 2018-04-10 | $4.76 | $4.91 | $4.72 | $4.91 | $4.91 | 21,277 |
| 2018-04-09 | $4.88 | $4.94 | $4.63 | $4.94 | $4.94 | 12,220 |
| 2018-04-06 | $4.79 | $4.95 | $4.79 | $4.89 | $4.89 | 9,438 |
| 2018-04-05 | $4.82 | $4.94 | $4.82 | $4.90 | $4.90 | 9,557 |
| 2018-04-04 | $4.87 | $4.94 | $4.87 | $4.94 | $4.94 | 17,767 |
| 2018-04-03 | $4.86 | $4.99 | $4.63 | $4.99 | $4.99 | 23,343 |
| 2018-04-02 | $4.72 | $4.95 | $4.64 | $4.64 | $4.64 | 23,719 |
| 2018-03-29 | $4.80 | $4.98 | $4.70 | $4.98 | $4.98 | 27,107 |
| 2018-03-28 | $4.95 | $5.00 | $4.85 | $4.98 | $4.98 | 11,304 |
| 2018-03-27 | $4.99 | $5.05 | $4.84 | $5.05 | $5.05 | 46,795 |
| 2018-03-26 | $4.95 | $5.10 | $4.52 | $4.98 | $4.98 | 60,725 |
| 2018-03-23 | $4.80 | $4.85 | $4.46 | $4.85 | $4.85 | 23,204 |
| 2018-03-22 | $4.83 | $4.83 | $4.70 | $4.80 | $4.80 | 7,556 |
| 2018-03-21 | $4.80 | $4.87 | $4.50 | $4.85 | $4.85 | 42,896 |
| 2018-03-20 | $4.86 | $4.87 | $4.73 | $4.77 | $4.77 | 6,877 |
| 2018-03-19 | $4.88 | $4.93 | $4.75 | $4.82 | $4.82 | 33,625 |
| 2018-03-16 | $4.90 | $4.96 | $4.90 | $4.96 | $4.96 | 14,328 |
| 2018-03-15 | $4.93 | $5.00 | $4.88 | $4.88 | $4.88 | 32,685 |
| 2018-03-14 | $4.90 | $5.00 | $4.90 | $4.93 | $4.93 | 26,159 |
| 2018-03-13 | $4.92 | $5.00 | $4.88 | $5.00 | $5.00 | 31,206 |
| 2018-03-12 | $5.00 | $5.07 | $4.88 | $5.00 | $5.00 | 45,544 |
| 2018-03-09 | $4.92 | $5.05 | $4.88 | $5.00 | $5.00 | 16,475 |
| 2018-03-08 | $4.99 | $5.00 | $4.88 | $5.00 | $5.00 | 12,617 |
| 2018-03-07 | $4.95 | $5.15 | $4.95 | $4.95 | $4.95 | 19,618 |
| 2018-03-06 | $5.01 | $5.01 | $4.90 | $5.00 | $5.00 | 58,510 |
| 2018-03-05 | $5.15 | $5.15 | $4.97 | $5.00 | $5.00 | 35,655 |
| 2018-03-02 | $5.04 | $5.20 | $5.03 | $5.20 | $5.20 | 20,032 |
| 2018-03-01 | $5.24 | $5.24 | $4.86 | $5.20 | $5.20 | 39,829 |
| 2018-02-28 | $5.39 | $5.39 | $5.20 | $5.25 | $5.25 | 26,871 |
| 2018-02-27 | $5.40 | $5.41 | $5.26 | $5.39 | $5.39 | 29,244 |
| 2018-02-26 | $5.35 | $5.43 | $5.11 | $5.38 | $5.38 | 62,714 |
| 2018-02-23 | $5.29 | $5.34 | $5.01 | $5.34 | $5.34 | 39,486 |
| 2018-02-22 | $5.30 | $5.30 | $5.00 | $5.30 | $5.30 | 29,281 |
| 2018-02-21 | $5.00 | $5.30 | $5.00 | $5.30 | $5.30 | 24,506 |
| 2018-02-20 | $5.25 | $5.35 | $5.00 | $5.00 | $5.00 | 42,700 |
| 2018-02-16 | $5.00 | $5.20 | $4.92 | $5.20 | $5.20 | 41,750 |
| 2018-02-15 | $5.00 | $5.05 | $4.81 | $5.00 | $5.00 | 78,270 |
| 2018-02-14 | $4.81 | $5.00 | $4.76 | $5.00 | $5.00 | 10,601 |
| 2018-02-13 | $5.00 | $5.00 | $4.80 | $4.80 | $4.80 | 15,266 |
| 2018-02-12 | $5.00 | $5.00 | $4.75 | $5.00 | $5.00 | 39,167 |
| 2018-02-09 | $4.92 | $5.00 | $4.85 | $5.00 | $5.00 | 13,275 |
| 2018-02-08 | $5.00 | $5.01 | $4.68 | $4.95 | $4.95 | 21,292 |
| 2018-02-07 | $5.00 | $5.25 | $4.78 | $5.00 | $5.00 | 22,756 |
| 2018-02-06 | $4.50 | $5.00 | $4.50 | $5.00 | $5.00 | 22,616 |
| 2018-02-05 | $4.76 | $4.91 | $4.50 | $4.80 | $4.80 | 48,675 |
| 2018-02-02 | $5.25 | $5.25 | $4.77 | $5.00 | $5.00 | 64,053 |
| 2018-02-01 | $5.31 | $5.31 | $4.59 | $5.25 | $5.25 | 53,530 |
| 2018-01-31 | $5.40 | $5.40 | $5.04 | $5.31 | $5.31 | 72,210 |
| 2018-01-30 | $5.45 | $5.45 | $5.16 | $5.44 | $5.44 | 64,455 |
| 2018-01-29 | $5.00 | $5.45 | $4.65 | $5.45 | $5.45 | 107,456 |
| 2018-01-26 | $4.85 | $5.00 | $4.79 | $5.00 | $5.00 | 61,466 |
| 2018-01-25 | $4.79 | $4.80 | $4.60 | $4.78 | $4.78 | 35,923 |
| 2018-01-24 | $4.63 | $4.80 | $4.51 | $4.74 | $4.74 | 35,610 |
| 2018-01-23 | $4.74 | $4.80 | $4.40 | $4.70 | $4.70 | 43,245 |
| 2018-01-22 | $4.50 | $4.80 | $4.49 | $4.78 | $4.78 | 44,890 |
| 2018-01-19 | $4.60 | $4.60 | $4.40 | $4.50 | $4.50 | 37,424 |
| 2018-01-18 | $4.56 | $4.60 | $4.38 | $4.56 | $4.56 | 44,282 |
| 2018-01-17 | $4.48 | $4.59 | $4.43 | $4.54 | $4.54 | 68,114 |
| 2018-01-16 | $4.42 | $4.52 | $4.20 | $4.52 | $4.52 | 35,354 |
| 2018-01-12 | $4.37 | $4.50 | $4.35 | $4.38 | $4.38 | 29,152 |
| 2018-01-11 | $4.42 | $4.43 | $4.27 | $4.39 | $4.39 | 23,520 |
| 2018-01-10 | $4.18 | $4.45 | $4.16 | $4.33 | $4.33 | 60,894 |
| 2018-01-09 | $4.10 | $4.17 | $4.10 | $4.17 | $4.17 | 18,139 |
| 2018-01-08 | $4.15 | $4.18 | $4.12 | $4.14 | $4.14 | 25,427 |
| 2018-01-05 | $4.03 | $4.15 | $4.02 | $4.15 | $4.15 | 33,560 |
| 2018-01-04 | $3.96 | $4.05 | $3.96 | $4.02 | $4.02 | 8,755 |
| 2018-01-03 | $3.90 | $4.02 | $3.73 | $4.00 | $4.00 | 10,927 |
| 2018-01-02 | $4.11 | $4.11 | $3.89 | $3.89 | $3.89 | 17,628 |
| 2017-12-29 | $4.01 | $4.05 | $3.95 | $4.05 | $4.05 | 24,901 |
| 2017-12-28 | $3.98 | $4.02 | $3.97 | $4.01 | $4.01 | 14,729 |
| 2017-12-27 | $3.91 | $3.99 | $3.91 | $3.95 | $3.95 | 18,880 |
| 2017-12-26 | $3.70 | $3.91 | $3.70 | $3.87 | $3.87 | 23,167 |
| 2017-12-22 | $3.73 | $3.77 | $3.70 | $3.77 | $3.77 | 11,194 |
| 2017-12-21 | $3.75 | $3.78 | $3.74 | $3.77 | $3.77 | 8,938 |
| 2017-12-20 | $3.87 | $3.89 | $3.76 | $3.77 | $3.77 | 11,331 |
| 2017-12-19 | $3.84 | $3.93 | $3.81 | $3.88 | $3.88 | 17,358 |
| 2017-12-18 | $3.86 | $4.03 | $3.75 | $3.86 | $3.86 | 47,711 |
| 2017-12-15 | $3.88 | $3.94 | $3.75 | $3.75 | $3.75 | 15,909 |
| 2017-12-14 | $3.99 | $4.05 | $3.98 | $3.99 | $3.99 | 8,524 |
| 2017-12-13 | $4.03 | $4.07 | $3.96 | $3.99 | $3.99 | 52,602 |
| 2017-12-12 | $4.10 | $4.18 | $4.01 | $4.05 | $4.05 | 63,075 |
| 2017-12-11 | $4.10 | $4.10 | $3.98 | $4.10 | $4.10 | 8,405 |
| 2017-12-08 | $4.03 | $4.09 | $3.99 | $4.07 | $4.07 | 15,468 |
| 2017-12-07 | $4.02 | $4.07 | $3.99 | $4.01 | $4.01 | 9,017 |
| 2017-12-06 | $4.10 | $4.10 | $3.97 | $4.04 | $4.04 | 25,498 |
| 2017-12-05 | $4.02 | $4.08 | $3.97 | $4.05 | $4.05 | 13,336 |
| 2017-12-04 | $4.19 | $4.19 | $3.99 | $4.07 | $4.07 | 29,892 |
| 2017-12-01 | $4.00 | $4.19 | $3.96 | $4.15 | $4.15 | 12,422 |
| 2017-11-30 | $3.99 | $4.16 | $3.98 | $4.03 | $4.03 | 7,868 |
| 2017-11-29 | $4.07 | $4.11 | $4.02 | $4.02 | $4.02 | 6,477 |
| 2017-11-28 | $4.02 | $4.13 | $4.00 | $4.10 | $4.10 | 22,731 |
| 2017-11-27 | $4.24 | $4.24 | $3.97 | $4.05 | $4.05 | 14,228 |
| 2017-11-24 | $4.03 | $4.23 | $4.02 | $4.23 | $4.23 | 925 |
| 2017-11-22 | $4.12 | $4.12 | $3.98 | $4.12 | $4.12 | 19,418 |
| 2017-11-21 | $4.25 | $4.25 | $4.00 | $4.05 | $4.05 | 7,756 |
| 2017-11-20 | $4.10 | $4.24 | $4.00 | $4.17 | $4.17 | 38,519 |
| 2017-11-17 | $3.85 | $4.10 | $3.73 | $4.04 | $4.04 | 166,646 |
| 2017-11-16 | $3.50 | $3.71 | $3.30 | $3.70 | $3.70 | 74,441 |
| 2017-11-15 | $3.45 | $3.85 | $3.28 | $3.31 | $3.31 | 57,380 |
| 2017-11-14 | $3.40 | $3.40 | $3.30 | $3.36 | $3.36 | 41,161 |
| 2017-11-13 | $3.35 | $3.38 | $3.26 | $3.33 | $3.33 | 8,268 |
| 2017-11-10 | $3.50 | $3.53 | $3.00 | $3.33 | $3.33 | 59,768 |
| 2017-11-09 | $2.81 | $3.40 | $2.73 | $3.40 | $3.40 | 25,914 |
| 2017-11-08 | $2.71 | $2.80 | $2.71 | $2.78 | $2.78 | 18,727 |
| 2017-11-07 | $2.73 | $2.74 | $2.71 | $2.74 | $2.74 | 15,314 |
| 2017-11-06 | $2.80 | $2.81 | $2.78 | $2.79 | $2.79 | 6,193 |
| 2017-11-03 | $2.80 | $2.88 | $2.80 | $2.81 | $2.81 | 5,398 |
| 2017-11-02 | $2.85 | $2.86 | $2.82 | $2.85 | $2.85 | 13,546 |
| 2017-11-01 | $2.89 | $2.89 | $2.85 | $2.85 | $2.85 | 13,071 |
| 2017-10-31 | $2.88 | $2.96 | $2.88 | $2.96 | $2.96 | 12,600 |
| 2017-10-30 | $2.98 | $3.00 | $2.88 | $2.90 | $2.90 | 8,115 |
| 2017-10-27 | $2.90 | $2.96 | $2.77 | $2.96 | $2.96 | 13,476 |
| 2017-10-26 | $2.80 | $2.88 | $2.76 | $2.76 | $2.76 | 31,993 |
| 2017-10-25 | $2.90 | $2.97 | $2.90 | $2.90 | $2.90 | 9,017 |
| 2017-10-24 | $2.99 | $3.03 | $2.90 | $2.95 | $2.95 | 15,926 |
| 2017-10-23 | $3.10 | $3.17 | $2.70 | $2.99 | $2.99 | 57,683 |
| 2017-10-20 | $3.20 | $3.25 | $3.20 | $3.20 | $3.20 | 26,466 |
| 2017-10-19 | $3.20 | $3.29 | $3.20 | $3.21 | $3.21 | 85,172 |
| 2017-10-18 | $3.28 | $3.37 | $3.22 | $3.25 | $3.25 | 10,988 |
| 2017-10-17 | $3.25 | $3.31 | $3.21 | $3.31 | $3.31 | 30,700 |
| 2017-10-16 | $3.24 | $3.30 | $3.21 | $3.21 | $3.21 | 9,434 |
| 2017-10-13 | $3.20 | $3.25 | $3.20 | $3.22 | $3.22 | 10,496 |
| 2017-10-12 | $3.37 | $3.37 | $3.20 | $3.20 | $3.20 | 22,679 |
| 2017-10-11 | $3.25 | $3.39 | $3.21 | $3.33 | $3.33 | 18,940 |
| 2017-10-10 | $3.26 | $3.38 | $3.23 | $3.32 | $3.32 | 11,464 |
| 2017-10-09 | $3.24 | $3.37 | $3.10 | $3.30 | $3.30 | 34,922 |
| 2017-10-06 | $3.35 | $3.38 | $3.24 | $3.26 | $3.26 | 22,353 |
| 2017-10-05 | $3.41 | $3.53 | $3.28 | $3.35 | $3.35 | 53,580 |
| 2017-10-04 | $3.50 | $3.70 | $3.50 | $3.61 | $3.61 | 8,844 |
| 2017-10-03 | $3.66 | $3.74 | $3.55 | $3.55 | $3.55 | 20,728 |
| 2017-10-02 | $3.65 | $3.69 | $3.51 | $3.69 | $3.69 | 13,091 |
| 2017-09-29 | $3.90 | $3.90 | $3.50 | $3.65 | $3.65 | 10,365 |
| 2017-09-28 | $3.66 | $3.94 | $3.66 | $3.94 | $3.94 | 31,589 |
| 2017-09-27 | $3.50 | $3.65 | $3.50 | $3.65 | $3.65 | 12,860 |
| 2017-09-26 | $3.42 | $3.59 | $3.40 | $3.50 | $3.50 | 11,933 |
| 2017-09-25 | $3.45 | $3.61 | $3.34 | $3.38 | $3.38 | 22,260 |
| 2017-09-22 | $3.59 | $3.61 | $3.45 | $3.61 | $3.61 | 4,098 |
| 2017-09-21 | $3.64 | $3.64 | $3.46 | $3.47 | $3.47 | 8,704 |
| 2017-09-20 | $3.60 | $3.69 | $3.55 | $3.61 | $3.61 | 6,113 |
| 2017-09-19 | $3.48 | $3.58 | $3.48 | $3.54 | $3.54 | 2,823 |
| 2017-09-18 | $3.47 | $3.55 | $3.29 | $3.46 | $3.46 | 18,934 |
| 2017-09-15 | $3.50 | $3.59 | $3.50 | $3.53 | $3.53 | 28,219 |
| 2017-09-14 | $3.60 | $3.60 | $3.50 | $3.51 | $3.51 | 5,101 |
| 2017-09-13 | $3.45 | $3.55 | $3.40 | $3.52 | $3.52 | 19,566 |
| 2017-09-12 | $3.50 | $3.59 | $3.08 | $3.38 | $3.38 | 43,494 |
| 2017-09-11 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 18,953 |
| 2017-09-08 | $3.65 | $4.12 | $3.48 | $4.12 | $4.12 | 3,900 |
CynergisTek Inc (CTEK) News Headlines
Recent CynergisTek Inc (CTEK) News
Similar Companies to CynergisTek Inc (CTEK) in the Information Technology Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Infosys Ltd | INFY | Information Technology Services | Technology | 871,299 |
| Accenture plc - Class A | ACN | Information Technology Services | Technology | 475,000 |
| International Business Machines Corp | IBM | Information Technology Services | Technology | 380,300 |
| Cognizant Technology Solutions Corp - Class A | CTSH | Information Technology Services | Technology | 270,000 |
| DXC Technology Company | DXC | Information Technology Services | Technology | 260,000 |
| Wipro Ltd | WIT | Information Technology Services | Technology | 176,000 |
| Conduent Inc | CNDT | Information Technology Services | Technology | 93,000 |
| 9F Inc | JFU | Information Technology Services | Technology | 80,000 |
| CGI Inc - Class A | GIB | Information Technology Services | Technology | 68,000 |
| Genpact Ltd | G | Information Technology Services | Technology | 67,000 |