Datasea Inc (DTSS) Exchange: NASDAQ
Data as of April 25, 2024
$7.24 ($-0.29) -3.85%
Datasea Inc - Daily Information
Click for more stock information on Datasea Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $7.43 |
| Previous Close | $7.24 |
| High | $7.69 |
| Low | $7.21 |
| Adjusted Open | $7.43 |
| Previous Adjusted Close | $7.24 |
| Adjusted High | $7.69 |
| Adjusted Low | $7.21 |
About Datasea Inc (DTSS)
Datasea Inc., through its variable interest entity, Shuhai Information Technology Co., Ltd., a digital technology company in China, engages in three converging and innovative industries: smart city, acoustic intelligence and 5G messaging. Datasea leverages facial recognition technology and other visual intelligence algorithms, combined with cutting-edge acoustic and non-visual intelligence algorithms, to provide smart city solutions that meet the security needs of residential communities, schools and commercial enterprises. Most recently, in response to the growing utilization of 5G technologies and the overall initiative to utilize Datasea’s technology capabilities to expand business coverage and revenue resources, Datasea has also strategically expanded business coverage to 5G messaging and smart payment solutions. Datasea has been certified as one of the High Tech Enterprises (jointly issued by the Beijing Science and Technology Commission, Beijing Finance Bureau, Beijing State Taxation Bureau and Beijing Local Taxation Bureau) and one of the Zhongguancun High Tech Enterprises (issued by the Zhongguancun Science Park Administrative Committee) in recognition of the Company’s achievement in high technology products.
Invest in Datasea Inc (DTSS)
Historical Stock Data for Datasea Inc (DTSS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $7.43 | $7.69 | $7.21 | $7.24 | $7.24 | 33,567 |
| 2024-04-18 | $7.30 | $7.66 | $7.25 | $7.53 | $7.53 | 14,523 |
| 2024-04-17 | $7.66 | $8.60 | $6.80 | $7.30 | $7.30 | 122,656 |
| 2024-04-16 | $7.92 | $8.22 | $7.85 | $7.98 | $7.98 | 34,977 |
| 2024-04-15 | $8.29 | $8.58 | $7.66 | $8.21 | $8.21 | 105,250 |
| 2024-04-12 | $8.25 | $8.43 | $8.25 | $8.37 | $8.37 | 18,962 |
| 2024-04-11 | $8.67 | $8.71 | $8.35 | $8.35 | $8.35 | 34,840 |
| 2024-04-10 | $8.41 | $8.90 | $8.31 | $8.67 | $8.67 | 89,622 |
| 2024-04-09 | $9.08 | $9.78 | $8.30 | $8.41 | $8.41 | 371,277 |
| 2024-04-08 | $8.10 | $8.66 | $8.10 | $8.40 | $8.40 | 109,507 |
| 2024-04-05 | $9.22 | $9.22 | $8.10 | $8.39 | $8.39 | 112,578 |
| 2024-04-04 | $8.93 | $9.69 | $8.71 | $9.05 | $9.05 | 190,541 |
| 2024-04-03 | $8.91 | $9.30 | $8.68 | $8.90 | $8.90 | 96,984 |
| 2024-04-02 | $8.14 | $9.47 | $8.14 | $8.73 | $8.73 | 214,709 |
| 2024-04-01 | $7.70 | $8.34 | $7.70 | $8.19 | $8.19 | 103,548 |
| 2024-03-28 | $7.84 | $8.03 | $7.70 | $7.70 | $7.70 | 28,751 |
| 2024-03-27 | $7.47 | $8.10 | $7.31 | $8.03 | $8.03 | 89,928 |
| 2024-03-26 | $7.09 | $8.77 | $7.02 | $7.57 | $7.57 | 764,460 |
| 2024-03-25 | $7.34 | $7.50 | $6.72 | $6.83 | $6.83 | 44,939 |
| 2024-03-22 | $7.51 | $7.51 | $7.10 | $7.34 | $7.34 | 32,929 |
| 2024-03-21 | $7.79 | $7.79 | $7.00 | $7.32 | $7.32 | 92,041 |
| 2024-03-20 | $7.92 | $8.05 | $7.80 | $7.87 | $7.87 | 72,319 |
| 2024-03-19 | $7.67 | $8.50 | $7.53 | $8.09 | $8.09 | 232,574 |
| 2024-03-18 | $7.77 | $8.04 | $7.61 | $7.97 | $7.97 | 188,021 |
| 2024-03-15 | $7.33 | $8.02 | $7.33 | $7.93 | $7.93 | 149,008 |
| 2024-03-14 | $7.60 | $8.07 | $7.46 | $7.46 | $7.46 | 139,815 |
| 2024-03-13 | $8.36 | $8.70 | $7.75 | $7.91 | $7.91 | 110,700 |
| 2024-03-12 | $7.93 | $9.80 | $7.93 | $8.73 | $8.73 | 498,699 |
| 2024-03-11 | $7.80 | $8.50 | $7.75 | $8.05 | $8.05 | 75,323 |
| 2024-03-08 | $8.33 | $8.73 | $7.60 | $7.95 | $7.95 | 205,358 |
| 2024-03-07 | $8.71 | $9.22 | $8.20 | $8.76 | $8.76 | 202,637 |
| 2024-03-06 | $8.29 | $9.97 | $8.27 | $9.04 | $9.04 | 881,487 |
| 2024-03-05 | $6.10 | $13.20 | $5.64 | $9.22 | $9.22 | 15,214,728 |
| 2024-03-04 | $6.66 | $6.80 | $5.60 | $5.63 | $5.63 | 163,972 |
| 2024-03-01 | $7.23 | $7.30 | $6.60 | $6.78 | $6.78 | 144,735 |
| 2024-02-29 | $7.60 | $7.63 | $7.23 | $7.40 | $7.40 | 166,478 |
| 2024-02-28 | $7.79 | $8.19 | $7.36 | $7.63 | $7.63 | 95,051 |
| 2024-02-27 | $6.96 | $7.95 | $6.85 | $7.95 | $7.95 | 235,733 |
| 2024-02-26 | $5.50 | $8.44 | $5.50 | $7.10 | $7.10 | 1,534,123 |
| 2024-02-23 | $5.79 | $5.79 | $4.97 | $5.47 | $5.47 | 171,572 |
| 2024-02-22 | $7.01 | $7.14 | $5.91 | $5.91 | $5.91 | 220,188 |
| 2024-02-21 | $7.40 | $8.22 | $6.30 | $7.30 | $7.30 | 598,407 |
| 2024-02-20 | $8.94 | $10.47 | $7.11 | $7.45 | $7.45 | 1,524,058 |
| 2024-02-16 | $9.30 | $9.48 | $7.75 | $9.10 | $9.10 | 1,119,279 |
| 2024-02-15 | $10.20 | $13.83 | $8.54 | $9.82 | $9.82 | 11,995,232 |
| 2024-02-14 | $10.54 | $20.29 | $8.30 | $8.98 | $8.98 | 87,732,473 |
| 2024-02-13 | $2.02 | $2.33 | $1.47 | $1.47 | $1.47 | 320,204 |
| 2024-02-12 | $2.10 | $2.15 | $2.00 | $2.06 | $2.06 | 70,392 |
| 2024-02-09 | $2.13 | $2.30 | $2.08 | $2.15 | $2.15 | 54,530 |
| 2024-02-08 | $1.94 | $2.19 | $1.87 | $2.18 | $2.18 | 110,494 |
| 2024-02-07 | $1.90 | $2.00 | $1.75 | $1.87 | $1.87 | 85,788 |
| 2024-02-06 | $2.35 | $2.35 | $1.85 | $1.94 | $1.94 | 128,199 |
| 2024-02-05 | $2.39 | $2.95 | $2.31 | $2.46 | $2.46 | 532,236 |
| 2024-02-02 | $1.92 | $2.30 | $1.92 | $2.22 | $2.22 | 128,943 |
| 2024-02-01 | $1.90 | $2.15 | $1.82 | $1.96 | $1.96 | 139,076 |
| 2024-01-31 | $1.73 | $1.96 | $1.71 | $1.90 | $1.90 | 63,670 |
| 2024-01-30 | $1.70 | $1.80 | $1.70 | $1.77 | $1.77 | 50,931 |
| 2024-01-29 | $1.70 | $2.08 | $1.67 | $1.72 | $1.72 | 147,625 |
| 2024-01-26 | $1.61 | $1.78 | $1.61 | $1.70 | $1.70 | 54,633 |
| 2024-01-25 | $1.84 | $1.89 | $1.65 | $1.66 | $1.66 | 81,093 |
| 2024-01-24 | $1.80 | $2.10 | $1.65 | $1.90 | $1.90 | 247,027 |
| 2024-01-23 | $1.43 | $2.28 | $1.42 | $1.74 | $1.74 | 915,493 |
| 2024-01-22 | $0.11 | $0.12 | $0.10 | $0.11 | $1.59 | 56,373 |
| 2024-01-19 | $0.13 | $0.13 | $0.11 | $0.11 | $1.66 | 107,942 |
| 2024-01-18 | $0.13 | $0.14 | $0.12 | $0.14 | $2.05 | 61,523 |
| 2024-01-17 | $0.15 | $0.16 | $0.14 | $0.14 | $2.09 | 30,209 |
| 2024-01-16 | $0.18 | $0.18 | $0.16 | $0.17 | $2.48 | 32,265 |
| 2024-01-12 | $0.19 | $0.19 | $0.18 | $0.18 | $2.72 | 10,395 |
| 2024-01-11 | $0.19 | $0.20 | $0.18 | $0.19 | $2.81 | 6,532 |
| 2024-01-10 | $0.19 | $0.19 | $0.18 | $0.19 | $2.80 | 3,716 |
| 2024-01-09 | $0.18 | $0.21 | $0.18 | $0.19 | $2.87 | 17,027 |
| 2024-01-08 | $0.18 | $0.19 | $0.18 | $0.18 | $2.70 | 7,915 |
| 2024-01-05 | $0.19 | $0.20 | $0.18 | $0.19 | $2.85 | 22,752 |
| 2024-01-04 | $0.18 | $0.19 | $0.17 | $0.18 | $2.73 | 157,414 |
| 2024-01-03 | $0.18 | $0.19 | $0.18 | $0.18 | $2.73 | 13,357 |
| 2024-01-02 | $0.23 | $0.23 | $0.17 | $0.18 | $2.68 | 75,499 |
| 2023-12-29 | $0.28 | $0.29 | $0.22 | $0.23 | $3.52 | 48,560 |
| 2023-12-28 | $0.22 | $0.27 | $0.21 | $0.26 | $3.93 | 85,245 |
| 2023-12-27 | $0.19 | $0.22 | $0.19 | $0.22 | $3.27 | 16,328 |
| 2023-12-26 | $0.20 | $0.20 | $0.18 | $0.20 | $3.00 | 7,175 |
| 2023-12-22 | $0.18 | $0.21 | $0.18 | $0.20 | $3.02 | 15,782 |
| 2023-12-21 | $0.19 | $0.20 | $0.19 | $0.19 | $2.89 | 7,061 |
| 2023-12-20 | $0.18 | $0.21 | $0.18 | $0.19 | $2.91 | 42,163 |
| 2023-12-19 | $0.18 | $0.19 | $0.18 | $0.18 | $2.77 | 2,695 |
| 2023-12-18 | $0.19 | $0.19 | $0.18 | $0.19 | $2.82 | 5,082 |
| 2023-12-15 | $0.17 | $0.19 | $0.17 | $0.19 | $0.19 | 339,146 |
| 2023-12-14 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 147,791 |
| 2023-12-13 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 134,734 |
| 2023-12-12 | $0.19 | $0.19 | $0.17 | $0.17 | $0.17 | 157,302 |
| 2023-12-11 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | 118,345 |
| 2023-12-08 | $0.18 | $0.20 | $0.18 | $0.19 | $0.19 | 802,023 |
| 2023-12-07 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 62,824 |
| 2023-12-06 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 62,886 |
| 2023-12-05 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 108,461 |
| 2023-12-04 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 63,860 |
| 2023-12-01 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 84,549 |
| 2023-11-30 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 81,049 |
| 2023-11-29 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 100,456 |
| 2023-11-28 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 60,705 |
| 2023-11-27 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 133,879 |
| 2023-11-24 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 16,574 |
| 2023-11-22 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | 105,264 |
| 2023-11-21 | $0.21 | $0.21 | $0.19 | $0.19 | $0.19 | 60,597 |
| 2023-11-20 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 66,104 |
| 2023-11-17 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 253,145 |
| 2023-11-16 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 179,292 |
| 2023-11-15 | $0.20 | $0.21 | $0.19 | $0.21 | $0.21 | 567,801 |
| 2023-11-14 | $0.21 | $0.25 | $0.20 | $0.23 | $0.23 | 1,441,497 |
| 2023-11-13 | $0.23 | $0.23 | $0.20 | $0.22 | $0.22 | 761,842 |
| 2023-11-10 | $0.19 | $0.22 | $0.18 | $0.22 | $0.22 | 1,025,096 |
| 2023-11-09 | $0.21 | $0.21 | $0.17 | $0.18 | $0.18 | 344,368 |
| 2023-11-08 | $0.20 | $0.21 | $0.19 | $0.21 | $0.21 | 40,328 |
| 2023-11-07 | $0.21 | $0.21 | $0.19 | $0.20 | $0.20 | 42,262 |
| 2023-11-06 | $0.21 | $0.21 | $0.19 | $0.21 | $0.21 | 99,054 |
| 2023-11-03 | $0.21 | $0.22 | $0.19 | $0.22 | $0.22 | 210,352 |
| 2023-11-02 | $0.20 | $0.22 | $0.19 | $0.21 | $0.21 | 137,026 |
| 2023-11-01 | $0.18 | $0.22 | $0.18 | $0.21 | $0.21 | 367,315 |
| 2023-10-31 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 80,215 |
| 2023-10-30 | $0.19 | $0.21 | $0.18 | $0.18 | $0.18 | 295,778 |
| 2023-10-27 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 142,703 |
| 2023-10-26 | $0.21 | $0.21 | $0.19 | $0.20 | $0.20 | 136,502 |
| 2023-10-25 | $0.22 | $0.22 | $0.19 | $0.21 | $0.21 | 169,012 |
| 2023-10-24 | $0.20 | $0.22 | $0.19 | $0.21 | $0.21 | 348,741 |
| 2023-10-23 | $0.23 | $0.23 | $0.20 | $0.20 | $0.20 | 541,501 |
| 2023-10-20 | $0.23 | $0.26 | $0.22 | $0.24 | $0.24 | 2,214,740 |
| 2023-10-19 | $0.22 | $0.23 | $0.21 | $0.22 | $0.22 | 5,351,427 |
| 2023-10-18 | $0.23 | $0.23 | $0.22 | $0.23 | $0.23 | 74,081 |
| 2023-10-17 | $0.22 | $0.24 | $0.21 | $0.24 | $0.24 | 266,285 |
| 2023-10-16 | $0.23 | $0.24 | $0.22 | $0.22 | $0.22 | 250,770 |
| 2023-10-13 | $0.22 | $0.26 | $0.21 | $0.25 | $0.25 | 4,080,694 |
| 2023-10-12 | $0.25 | $0.27 | $0.24 | $0.25 | $0.25 | 501,632 |
| 2023-10-11 | $0.20 | $0.25 | $0.20 | $0.25 | $0.25 | 787,713 |
| 2023-10-10 | $0.22 | $0.22 | $0.20 | $0.22 | $0.22 | 202,656 |
| 2023-10-09 | $0.24 | $0.24 | $0.21 | $0.21 | $0.21 | 139,088 |
| 2023-10-06 | $0.21 | $0.25 | $0.20 | $0.23 | $0.23 | 689,537 |
| 2023-10-05 | $0.19 | $0.21 | $0.19 | $0.21 | $0.21 | 385,173 |
| 2023-10-04 | $0.20 | $0.20 | $0.19 | $0.20 | $0.20 | 102,360 |
| 2023-10-03 | $0.20 | $0.21 | $0.19 | $0.20 | $0.20 | 259,367 |
| 2023-10-02 | $0.20 | $0.21 | $0.19 | $0.20 | $0.20 | 315,425 |
| 2023-09-29 | $0.21 | $0.21 | $0.19 | $0.21 | $0.21 | 399,191 |
| 2023-09-28 | $0.21 | $0.21 | $0.19 | $0.20 | $0.20 | 393,625 |
| 2023-09-27 | $0.19 | $0.21 | $0.19 | $0.20 | $0.20 | 282,968 |
| 2023-09-26 | $0.20 | $0.21 | $0.19 | $0.21 | $0.21 | 300,218 |
| 2023-09-25 | $0.19 | $0.21 | $0.19 | $0.21 | $0.21 | 320,165 |
| 2023-09-22 | $0.20 | $0.21 | $0.19 | $0.19 | $0.19 | 728,387 |
| 2023-09-21 | $0.22 | $0.22 | $0.19 | $0.20 | $0.20 | 1,171,250 |
| 2023-09-20 | $0.25 | $0.25 | $0.21 | $0.23 | $0.23 | 1,442,975 |
| 2023-09-19 | $0.27 | $0.28 | $0.25 | $0.26 | $0.26 | 1,123,002 |
| 2023-09-18 | $0.28 | $0.29 | $0.25 | $0.26 | $0.26 | 980,458 |
| 2023-09-15 | $0.34 | $0.34 | $0.28 | $0.28 | $0.28 | 2,768,252 |
| 2023-09-14 | $0.30 | $0.31 | $0.28 | $0.28 | $0.28 | 3,576,109 |
| 2023-09-13 | $0.30 | $0.35 | $0.30 | $0.30 | $0.30 | 1,927,820 |
| 2023-09-12 | $0.39 | $0.40 | $0.31 | $0.32 | $0.32 | 5,536,121 |
| 2023-09-11 | $0.51 | $0.72 | $0.51 | $0.65 | $0.65 | 4,119,294 |
| 2023-09-08 | $0.60 | $0.61 | $0.51 | $0.51 | $0.51 | 539,072 |
| 2023-09-07 | $0.58 | $0.62 | $0.56 | $0.61 | $0.61 | 287,698 |
| 2023-09-06 | $0.56 | $0.66 | $0.52 | $0.60 | $0.60 | 763,093 |
| 2023-09-05 | $0.54 | $0.62 | $0.50 | $0.55 | $0.55 | 217,907 |
| 2023-09-01 | $0.55 | $0.55 | $0.50 | $0.50 | $0.50 | 26,686 |
| 2023-08-31 | $0.56 | $0.60 | $0.53 | $0.53 | $0.53 | 157,786 |
| 2023-08-30 | $0.60 | $0.60 | $0.53 | $0.58 | $0.58 | 468,148 |
| 2023-08-29 | $0.54 | $0.60 | $0.49 | $0.57 | $0.57 | 1,760,160 |
| 2023-08-28 | $0.42 | $0.54 | $0.40 | $0.52 | $0.52 | 1,738,607 |
| 2023-08-25 | $0.47 | $0.49 | $0.40 | $0.42 | $0.42 | 876,942 |
| 2023-08-24 | $0.54 | $0.54 | $0.46 | $0.46 | $0.46 | 141,116 |
| 2023-08-23 | $0.58 | $0.62 | $0.54 | $0.54 | $0.54 | 583,686 |
| 2023-08-22 | $0.65 | $0.66 | $0.55 | $0.59 | $0.59 | 364,822 |
| 2023-08-21 | $0.65 | $0.69 | $0.62 | $0.65 | $0.65 | 172,022 |
| 2023-08-18 | $0.57 | $0.67 | $0.56 | $0.65 | $0.65 | 826,722 |
| 2023-08-17 | $0.73 | $0.73 | $0.55 | $0.68 | $0.68 | 6,374,432 |
| 2023-08-16 | $0.56 | $0.56 | $0.51 | $0.54 | $0.54 | 248,210 |
| 2023-08-15 | $0.56 | $0.57 | $0.55 | $0.55 | $0.55 | 161,878 |
| 2023-08-14 | $0.60 | $0.61 | $0.57 | $0.57 | $0.57 | 104,085 |
| 2023-08-11 | $0.58 | $0.62 | $0.58 | $0.60 | $0.60 | 149,430 |
| 2023-08-10 | $0.60 | $0.65 | $0.55 | $0.60 | $0.60 | 1,021,319 |
| 2023-08-09 | $0.71 | $0.74 | $0.61 | $0.64 | $0.64 | 812,980 |
| 2023-08-08 | $0.76 | $0.80 | $0.65 | $0.74 | $0.74 | 1,314,731 |
| 2023-08-07 | $0.73 | $1.14 | $0.62 | $1.14 | $1.14 | 12,299,542 |
| 2023-08-04 | $0.59 | $0.75 | $0.59 | $0.68 | $0.68 | 557,465 |
| 2023-08-03 | $0.68 | $0.69 | $0.61 | $0.61 | $0.61 | 130,319 |
| 2023-08-02 | $0.75 | $0.75 | $0.64 | $0.69 | $0.69 | 54,814 |
| 2023-08-01 | $0.74 | $0.75 | $0.71 | $0.75 | $0.75 | 97,388 |
| 2023-07-31 | $0.75 | $0.76 | $0.71 | $0.73 | $0.73 | 100,735 |
| 2023-07-28 | $0.79 | $0.82 | $0.74 | $0.75 | $0.75 | 279,915 |
| 2023-07-27 | $0.81 | $0.83 | $0.74 | $0.75 | $0.75 | 257,275 |
| 2023-07-26 | $0.87 | $0.87 | $0.81 | $0.81 | $0.81 | 59,436 |
| 2023-07-25 | $0.95 | $0.95 | $0.81 | $0.81 | $0.81 | 234,891 |
| 2023-07-24 | $0.98 | $0.98 | $0.85 | $0.93 | $0.93 | 205,896 |
| 2023-07-21 | $0.94 | $1.00 | $0.85 | $0.92 | $0.92 | 205,499 |
| 2023-07-20 | $0.93 | $0.99 | $0.91 | $0.93 | $0.93 | 314,465 |
| 2023-07-19 | $0.85 | $0.93 | $0.83 | $0.92 | $0.92 | 323,579 |
| 2023-07-18 | $0.82 | $0.84 | $0.78 | $0.82 | $0.82 | 483,940 |
| 2023-07-17 | $0.83 | $0.84 | $0.80 | $0.84 | $0.84 | 21,391 |
| 2023-07-14 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 2,758 |
| 2023-07-13 | $0.79 | $0.85 | $0.79 | $0.84 | $0.84 | 34,620 |
| 2023-07-12 | $0.83 | $0.90 | $0.80 | $0.82 | $0.82 | 21,553 |
| 2023-07-11 | $0.86 | $0.91 | $0.83 | $0.86 | $0.86 | 49,957 |
| 2023-07-10 | $0.90 | $0.91 | $0.88 | $0.90 | $0.90 | 53,127 |
| 2023-07-07 | $0.94 | $0.94 | $0.90 | $0.92 | $0.92 | 10,090 |
| 2023-07-06 | $0.91 | $0.97 | $0.91 | $0.94 | $0.94 | 9,894 |
| 2023-07-05 | $0.95 | $0.98 | $0.94 | $0.97 | $0.97 | 2,021 |
| 2023-07-03 | $0.93 | $0.95 | $0.93 | $0.95 | $0.95 | 4,100 |
| 2023-06-30 | $0.97 | $1.03 | $0.91 | $0.92 | $0.92 | 32,707 |
| 2023-06-29 | $0.98 | $1.03 | $0.97 | $0.97 | $0.97 | 32,223 |
| 2023-06-28 | $0.94 | $1.03 | $0.94 | $1.03 | $1.03 | 23,611 |
| 2023-06-27 | $0.96 | $0.96 | $0.91 | $0.92 | $0.92 | 17,086 |
| 2023-06-26 | $1.00 | $1.00 | $0.96 | $0.97 | $0.97 | 14,193 |
| 2023-06-23 | $1.05 | $1.05 | $0.98 | $1.00 | $1.00 | 52,284 |
| 2023-06-22 | $0.98 | $1.03 | $0.98 | $1.03 | $1.03 | 48,175 |
| 2023-06-21 | $0.96 | $0.98 | $0.96 | $0.98 | $0.98 | 15,716 |
| 2023-06-20 | $1.00 | $1.06 | $0.95 | $0.98 | $0.98 | 36,453 |
| 2023-06-16 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 3,009 |
| 2023-06-15 | $1.09 | $1.10 | $1.08 | $1.09 | $1.09 | 13,285 |
| 2023-06-14 | $1.08 | $1.10 | $1.06 | $1.09 | $1.09 | 32,377 |
| 2023-06-13 | $1.09 | $1.14 | $1.09 | $1.09 | $1.09 | 36,580 |
| 2023-06-12 | $1.07 | $1.12 | $1.04 | $1.11 | $1.11 | 58,861 |
| 2023-06-09 | $1.07 | $1.15 | $1.06 | $1.07 | $1.07 | 177,543 |
| 2023-06-08 | $0.88 | $1.04 | $0.87 | $1.04 | $1.04 | 81,092 |
| 2023-06-07 | $0.90 | $0.90 | $0.85 | $0.88 | $0.88 | 16,623 |
| 2023-06-06 | $0.87 | $0.89 | $0.85 | $0.87 | $0.87 | 14,562 |
| 2023-06-05 | $0.85 | $0.90 | $0.82 | $0.87 | $0.87 | 15,418 |
| 2023-06-02 | $0.84 | $0.86 | $0.83 | $0.85 | $0.85 | 42,250 |
| 2023-06-01 | $0.82 | $0.94 | $0.82 | $0.84 | $0.84 | 80,567 |
| 2023-05-31 | $0.94 | $0.99 | $0.80 | $0.92 | $0.92 | 90,591 |
| 2023-05-30 | $0.98 | $1.02 | $0.95 | $0.97 | $0.97 | 72,352 |
| 2023-05-26 | $1.01 | $1.05 | $0.90 | $1.01 | $1.01 | 134,819 |
| 2023-05-25 | $1.08 | $1.08 | $1.00 | $1.02 | $1.02 | 56,854 |
| 2023-05-24 | $1.13 | $1.13 | $1.05 | $1.08 | $1.08 | 37,368 |
| 2023-05-23 | $1.08 | $1.13 | $1.06 | $1.11 | $1.11 | 106,094 |
| 2023-05-22 | $1.11 | $1.14 | $1.09 | $1.10 | $1.10 | 27,187 |
| 2023-05-19 | $1.12 | $1.15 | $1.10 | $1.15 | $1.15 | 49,905 |
| 2023-05-18 | $1.00 | $1.15 | $0.99 | $1.15 | $1.15 | 141,798 |
| 2023-05-17 | $1.10 | $1.10 | $1.07 | $1.07 | $1.07 | 8,448 |
| 2023-05-16 | $1.15 | $1.16 | $1.06 | $1.07 | $1.07 | 35,129 |
| 2023-05-15 | $1.11 | $1.18 | $1.10 | $1.15 | $1.15 | 81,124 |
| 2023-05-12 | $1.11 | $1.15 | $1.06 | $1.15 | $1.15 | 53,493 |
| 2023-05-11 | $1.12 | $1.14 | $1.07 | $1.08 | $1.08 | 5,851 |
| 2023-05-10 | $1.09 | $1.15 | $1.08 | $1.09 | $1.09 | 17,806 |
| 2023-05-09 | $1.06 | $1.13 | $1.06 | $1.12 | $1.12 | 13,745 |
| 2023-05-08 | $1.14 | $1.15 | $1.10 | $1.13 | $1.13 | 9,242 |
| 2023-05-05 | $1.13 | $1.16 | $1.08 | $1.13 | $1.13 | 7,666 |
| 2023-05-04 | $1.17 | $1.17 | $1.10 | $1.12 | $1.12 | 3,450 |
| 2023-05-03 | $1.11 | $1.17 | $1.07 | $1.14 | $1.14 | 40,891 |
| 2023-05-02 | $1.15 | $1.15 | $1.05 | $1.07 | $1.07 | 16,767 |
| 2023-05-01 | $1.10 | $1.15 | $1.07 | $1.13 | $1.13 | 37,379 |
| 2023-04-28 | $1.02 | $1.10 | $1.02 | $1.05 | $1.05 | 27,288 |
| 2023-04-27 | $1.04 | $1.08 | $1.02 | $1.04 | $1.04 | 13,512 |
| 2023-04-26 | $1.08 | $1.08 | $1.05 | $1.06 | $1.06 | 4,285 |
| 2023-04-25 | $1.13 | $1.13 | $1.03 | $1.07 | $1.07 | 18,465 |
| 2023-04-24 | $1.06 | $1.13 | $1.06 | $1.09 | $1.09 | 9,542 |
| 2023-04-21 | $1.14 | $1.22 | $1.06 | $1.06 | $1.06 | 105,907 |
| 2023-04-20 | $1.14 | $1.18 | $1.13 | $1.18 | $1.18 | 8,044 |
| 2023-04-19 | $1.19 | $1.19 | $1.15 | $1.18 | $1.18 | 18,335 |
| 2023-04-18 | $1.20 | $1.20 | $1.15 | $1.16 | $1.16 | 17,305 |
| 2023-04-17 | $1.19 | $1.21 | $1.15 | $1.21 | $1.21 | 20,022 |
| 2023-04-14 | $1.14 | $1.22 | $1.14 | $1.17 | $1.17 | 13,725 |
| 2023-04-13 | $1.20 | $1.23 | $1.17 | $1.19 | $1.19 | 20,393 |
| 2023-04-12 | $1.17 | $1.18 | $1.12 | $1.18 | $1.18 | 12,531 |
| 2023-04-11 | $1.21 | $1.22 | $1.15 | $1.18 | $1.18 | 22,024 |
| 2023-04-10 | $1.19 | $1.19 | $1.15 | $1.17 | $1.17 | 8,345 |
| 2023-04-06 | $1.22 | $1.28 | $1.17 | $1.19 | $1.19 | 10,444 |
| 2023-04-05 | $1.21 | $1.21 | $1.17 | $1.19 | $1.19 | 4,688 |
| 2023-04-04 | $1.16 | $1.23 | $1.16 | $1.21 | $1.21 | 2,389 |
| 2023-04-03 | $1.20 | $1.21 | $1.17 | $1.19 | $1.19 | 9,437 |
| 2023-03-31 | $1.17 | $1.22 | $1.11 | $1.22 | $1.22 | 179,365 |
| 2023-03-30 | $1.20 | $1.20 | $1.16 | $1.19 | $1.19 | 44,371 |
| 2023-03-29 | $1.22 | $1.23 | $1.15 | $1.18 | $1.18 | 140,789 |
| 2023-03-28 | $1.21 | $1.25 | $1.21 | $1.23 | $1.23 | 32,848 |
| 2023-03-27 | $1.13 | $1.28 | $1.11 | $1.26 | $1.26 | 131,162 |
| 2023-03-24 | $1.20 | $1.20 | $1.11 | $1.15 | $1.15 | 35,660 |
| 2023-03-23 | $1.12 | $1.20 | $1.12 | $1.15 | $1.15 | 54,405 |
| 2023-03-22 | $1.17 | $1.18 | $1.10 | $1.18 | $1.18 | 19,073 |
| 2023-03-21 | $1.18 | $1.18 | $1.14 | $1.18 | $1.18 | 3,783 |
| 2023-03-20 | $1.11 | $1.15 | $1.11 | $1.15 | $1.15 | 5,414 |
| 2023-03-17 | $1.14 | $1.14 | $1.12 | $1.13 | $1.13 | 4,394 |
| 2023-03-16 | $1.10 | $1.15 | $1.10 | $1.10 | $1.10 | 6,235 |
| 2023-03-15 | $1.16 | $1.16 | $1.12 | $1.12 | $1.12 | 8,047 |
| 2023-03-14 | $1.20 | $1.20 | $1.11 | $1.18 | $1.18 | 10,811 |
| 2023-03-13 | $1.16 | $1.21 | $1.12 | $1.16 | $1.16 | 10,790 |
| 2023-03-10 | $1.15 | $1.15 | $1.10 | $1.13 | $1.13 | 16,416 |
| 2023-03-09 | $1.10 | $1.16 | $1.08 | $1.10 | $1.10 | 31,608 |
| 2023-03-08 | $1.10 | $1.24 | $1.07 | $1.10 | $1.10 | 34,430 |
| 2023-03-07 | $1.15 | $1.21 | $1.11 | $1.14 | $1.14 | 24,301 |
| 2023-03-06 | $1.29 | $1.29 | $1.13 | $1.16 | $1.16 | 10,719 |
| 2023-03-03 | $1.20 | $1.21 | $1.15 | $1.17 | $1.17 | 19,143 |
| 2023-03-02 | $1.18 | $1.18 | $1.12 | $1.12 | $1.12 | 11,373 |
| 2023-03-01 | $1.27 | $1.27 | $1.15 | $1.19 | $1.19 | 6,726 |
| 2023-02-28 | $1.17 | $1.25 | $1.17 | $1.25 | $1.25 | 5,897 |
| 2023-02-27 | $1.22 | $1.33 | $1.20 | $1.25 | $1.25 | 5,931 |
| 2023-02-24 | $1.20 | $1.27 | $1.19 | $1.26 | $1.26 | 7,309 |
| 2023-02-23 | $1.23 | $1.30 | $1.18 | $1.18 | $1.18 | 4,469 |
| 2023-02-22 | $1.21 | $1.36 | $1.17 | $1.27 | $1.27 | 20,903 |
| 2023-02-21 | $1.22 | $1.34 | $1.18 | $1.21 | $1.21 | 6,349 |
| 2023-02-17 | $1.39 | $1.39 | $1.23 | $1.26 | $1.26 | 11,170 |
| 2023-02-16 | $1.32 | $1.36 | $1.26 | $1.29 | $1.29 | 18,230 |
| 2023-02-15 | $1.28 | $1.32 | $1.24 | $1.32 | $1.32 | 24,946 |
| 2023-02-14 | $1.27 | $1.28 | $1.21 | $1.27 | $1.27 | 8,938 |
| 2023-02-13 | $1.33 | $1.34 | $1.29 | $1.30 | $1.30 | 9,450 |
| 2023-02-10 | $1.34 | $1.40 | $1.29 | $1.39 | $1.39 | 21,086 |
| 2023-02-09 | $1.37 | $1.37 | $1.27 | $1.34 | $1.34 | 11,998 |
| 2023-02-08 | $1.40 | $1.40 | $1.31 | $1.36 | $1.36 | 5,676 |
| 2023-02-07 | $1.42 | $1.42 | $1.31 | $1.36 | $1.36 | 6,898 |
| 2023-02-06 | $1.41 | $1.41 | $1.36 | $1.38 | $1.38 | 25,668 |
| 2023-02-03 | $1.40 | $1.41 | $1.38 | $1.40 | $1.40 | 14,966 |
| 2023-02-02 | $1.44 | $1.44 | $1.38 | $1.41 | $1.41 | 6,506 |
| 2023-02-01 | $1.45 | $1.45 | $1.36 | $1.40 | $1.40 | 15,810 |
| 2023-01-31 | $1.44 | $1.44 | $1.37 | $1.39 | $1.39 | 4,940 |
| 2023-01-30 | $1.39 | $1.40 | $1.36 | $1.37 | $1.37 | 11,530 |
| 2023-01-27 | $1.41 | $1.42 | $1.39 | $1.42 | $1.42 | 5,623 |
| 2023-01-26 | $1.39 | $1.48 | $1.39 | $1.42 | $1.42 | 9,881 |
| 2023-01-25 | $1.40 | $1.40 | $1.35 | $1.38 | $1.38 | 7,677 |
| 2023-01-24 | $1.44 | $1.44 | $1.36 | $1.40 | $1.40 | 4,576 |
| 2023-01-23 | $1.39 | $1.42 | $1.35 | $1.42 | $1.42 | 13,650 |
| 2023-01-20 | $1.45 | $1.45 | $1.35 | $1.42 | $1.42 | 7,036 |
| 2023-01-19 | $1.42 | $1.43 | $1.39 | $1.40 | $1.40 | 10,572 |
| 2023-01-18 | $1.43 | $1.43 | $1.32 | $1.42 | $1.42 | 11,383 |
| 2023-01-17 | $1.40 | $1.40 | $1.38 | $1.40 | $1.40 | 2,486 |
| 2023-01-13 | $1.33 | $1.44 | $1.33 | $1.40 | $1.40 | 25,467 |
| 2023-01-12 | $1.43 | $1.47 | $1.39 | $1.47 | $1.47 | 30,614 |
| 2023-01-11 | $1.45 | $1.49 | $1.41 | $1.48 | $1.48 | 11,333 |
| 2023-01-10 | $1.46 | $1.47 | $1.42 | $1.47 | $1.47 | 6,667 |
| 2023-01-09 | $1.46 | $1.49 | $1.41 | $1.47 | $1.47 | 15,438 |
| 2023-01-06 | $1.43 | $1.50 | $1.42 | $1.50 | $1.50 | 8,924 |
| 2023-01-05 | $1.43 | $1.44 | $1.38 | $1.43 | $1.43 | 12,050 |
| 2023-01-04 | $1.51 | $1.51 | $1.35 | $1.45 | $1.45 | 36,975 |
| 2023-01-03 | $1.47 | $1.50 | $1.47 | $1.50 | $1.50 | 2,839 |
| 2022-12-30 | $1.49 | $1.50 | $1.46 | $1.50 | $1.50 | 6,765 |
| 2022-12-29 | $1.45 | $1.50 | $1.44 | $1.50 | $1.50 | 14,052 |
| 2022-12-28 | $1.47 | $1.47 | $1.43 | $1.46 | $1.46 | 9,031 |
| 2022-12-27 | $1.50 | $1.53 | $1.43 | $1.47 | $1.47 | 17,607 |
| 2022-12-23 | $1.49 | $1.50 | $1.44 | $1.50 | $1.50 | 9,830 |
| 2022-12-22 | $1.49 | $1.49 | $1.47 | $1.49 | $1.49 | 7,412 |
| 2022-12-21 | $1.43 | $1.48 | $1.43 | $1.47 | $1.47 | 11,673 |
| 2022-12-20 | $1.40 | $1.49 | $1.40 | $1.47 | $1.47 | 11,777 |
| 2022-12-19 | $1.40 | $1.47 | $1.38 | $1.47 | $1.47 | 8,962 |
| 2022-12-16 | $1.47 | $1.47 | $1.42 | $1.47 | $1.47 | 10,690 |
| 2022-12-15 | $1.46 | $1.49 | $1.41 | $1.45 | $1.45 | 16,159 |
| 2022-12-14 | $1.38 | $1.46 | $1.38 | $1.46 | $1.46 | 9,866 |
| 2022-12-13 | $1.45 | $1.46 | $1.38 | $1.46 | $1.46 | 33,335 |
| 2022-12-12 | $1.44 | $1.46 | $1.39 | $1.43 | $1.43 | 17,407 |
| 2022-12-09 | $1.41 | $1.45 | $1.39 | $1.43 | $1.43 | 12,338 |
| 2022-12-08 | $1.44 | $1.46 | $1.40 | $1.44 | $1.44 | 9,938 |
| 2022-12-07 | $1.45 | $1.48 | $1.36 | $1.45 | $1.45 | 11,479 |
| 2022-12-06 | $1.39 | $1.48 | $1.36 | $1.39 | $1.39 | 28,876 |
| 2022-12-05 | $1.42 | $1.43 | $1.36 | $1.42 | $1.42 | 4,808 |
| 2022-12-02 | $1.41 | $1.43 | $1.38 | $1.42 | $1.42 | 10,371 |
| 2022-12-01 | $1.39 | $1.41 | $1.29 | $1.41 | $1.41 | 21,756 |
| 2022-11-30 | $1.37 | $1.38 | $1.34 | $1.38 | $1.38 | 13,080 |
| 2022-11-29 | $1.34 | $1.38 | $1.30 | $1.32 | $1.32 | 25,380 |
| 2022-11-28 | $1.38 | $1.39 | $1.33 | $1.37 | $1.37 | 14,751 |
| 2022-11-25 | $1.33 | $1.41 | $1.33 | $1.40 | $1.40 | 7,846 |
| 2022-11-23 | $1.37 | $1.38 | $1.34 | $1.38 | $1.38 | 6,475 |
| 2022-11-22 | $1.35 | $1.38 | $1.35 | $1.36 | $1.36 | 10,939 |
| 2022-11-21 | $1.38 | $1.38 | $1.31 | $1.35 | $1.35 | 6,763 |
| 2022-11-18 | $1.35 | $1.38 | $1.30 | $1.36 | $1.36 | 11,996 |
| 2022-11-17 | $1.37 | $1.40 | $1.32 | $1.37 | $1.37 | 12,552 |
| 2022-11-16 | $1.38 | $1.39 | $1.31 | $1.36 | $1.36 | 13,456 |
| 2022-11-15 | $1.39 | $1.41 | $1.36 | $1.38 | $1.38 | 46,445 |
| 2022-11-14 | $1.44 | $1.45 | $1.38 | $1.39 | $1.39 | 22,047 |
| 2022-11-11 | $1.48 | $1.48 | $1.40 | $1.44 | $1.44 | 22,811 |
| 2022-11-10 | $1.49 | $1.51 | $1.35 | $1.39 | $1.39 | 21,709 |
| 2022-11-09 | $1.42 | $1.42 | $1.35 | $1.41 | $1.41 | 33,248 |
| 2022-11-08 | $1.42 | $1.47 | $1.38 | $1.42 | $1.42 | 15,460 |
| 2022-11-07 | $1.44 | $1.44 | $1.39 | $1.42 | $1.42 | 11,094 |
| 2022-11-04 | $1.43 | $1.43 | $1.35 | $1.38 | $1.38 | 10,340 |
| 2022-11-03 | $1.43 | $1.43 | $1.38 | $1.40 | $1.40 | 17,139 |
| 2022-11-02 | $1.30 | $1.42 | $1.30 | $1.38 | $1.38 | 47,180 |
| 2022-11-01 | $1.33 | $1.36 | $1.30 | $1.30 | $1.30 | 28,992 |
| 2022-10-31 | $1.39 | $1.39 | $1.32 | $1.37 | $1.37 | 22,286 |
| 2022-10-28 | $1.34 | $1.42 | $1.30 | $1.36 | $1.36 | 156,566 |
| 2022-10-27 | $1.79 | $1.95 | $1.36 | $1.43 | $1.43 | 1,613,681 |
| 2022-10-26 | $1.62 | $1.65 | $1.60 | $1.61 | $1.61 | 20,402 |
| 2022-10-25 | $1.61 | $1.67 | $1.57 | $1.59 | $1.59 | 10,544 |
| 2022-10-24 | $1.58 | $1.64 | $1.54 | $1.64 | $1.64 | 26,758 |
| 2022-10-21 | $1.60 | $1.64 | $1.56 | $1.56 | $1.56 | 10,125 |
| 2022-10-20 | $1.47 | $1.63 | $1.47 | $1.61 | $1.61 | 44,150 |
| 2022-10-19 | $1.55 | $1.57 | $1.48 | $1.55 | $1.55 | 10,664 |
| 2022-10-18 | $1.54 | $1.58 | $1.49 | $1.55 | $1.55 | 17,656 |
| 2022-10-17 | $1.55 | $1.60 | $1.52 | $1.54 | $1.54 | 15,193 |
| 2022-10-14 | $1.39 | $1.60 | $1.39 | $1.52 | $1.52 | 39,852 |
| 2022-10-13 | $1.47 | $1.60 | $1.41 | $1.42 | $1.42 | 13,295 |
| 2022-10-12 | $1.41 | $1.65 | $1.39 | $1.45 | $1.45 | 6,945 |
| 2022-10-11 | $1.46 | $1.57 | $1.40 | $1.45 | $1.45 | 27,801 |
| 2022-10-10 | $1.48 | $1.55 | $1.46 | $1.50 | $1.50 | 11,663 |
| 2022-10-07 | $1.45 | $1.49 | $1.44 | $1.47 | $1.47 | 6,417 |
| 2022-10-06 | $1.53 | $1.55 | $1.47 | $1.50 | $1.50 | 8,751 |
| 2022-10-05 | $1.64 | $1.64 | $1.44 | $1.49 | $1.49 | 93,192 |
| 2022-10-04 | $1.58 | $1.64 | $1.51 | $1.62 | $1.62 | 48,250 |
| 2022-10-03 | $1.48 | $1.62 | $1.44 | $1.57 | $1.57 | 19,611 |
| 2022-09-30 | $1.47 | $1.63 | $1.46 | $1.49 | $1.49 | 42,783 |
| 2022-09-29 | $1.77 | $1.77 | $1.46 | $1.51 | $1.51 | 116,452 |
| 2022-09-28 | $1.75 | $1.79 | $1.57 | $1.70 | $1.70 | 354,719 |
| 2022-09-27 | $1.65 | $1.80 | $1.62 | $1.74 | $1.74 | 72,576 |
| 2022-09-26 | $1.53 | $1.67 | $1.53 | $1.62 | $1.62 | 50,338 |
| 2022-09-23 | $1.59 | $1.59 | $1.42 | $1.54 | $1.54 | 124,513 |
| 2022-09-22 | $1.52 | $1.60 | $1.45 | $1.49 | $1.49 | 171,197 |
| 2022-09-21 | $1.59 | $1.61 | $1.50 | $1.56 | $1.56 | 25,002 |
| 2022-09-20 | $1.62 | $1.73 | $1.50 | $1.53 | $1.53 | 274,561 |
| 2022-09-19 | $1.50 | $1.65 | $1.49 | $1.64 | $1.64 | 90,347 |
| 2022-09-16 | $1.53 | $1.56 | $1.45 | $1.50 | $1.50 | 120,491 |
| 2022-09-15 | $1.47 | $1.52 | $1.40 | $1.43 | $1.43 | 102,130 |
| 2022-09-14 | $1.47 | $1.47 | $1.38 | $1.43 | $1.43 | 85,703 |
| 2022-09-13 | $1.47 | $1.49 | $1.38 | $1.43 | $1.43 | 48,561 |
| 2022-09-12 | $1.46 | $1.55 | $1.41 | $1.49 | $1.49 | 251,831 |
| 2022-09-09 | $1.42 | $1.49 | $1.40 | $1.47 | $1.47 | 226,706 |
| 2022-09-08 | $1.50 | $1.50 | $1.38 | $1.43 | $1.43 | 98,756 |
| 2022-09-07 | $1.27 | $1.58 | $1.25 | $1.55 | $1.55 | 179,129 |
| 2022-09-06 | $1.15 | $1.34 | $1.06 | $1.29 | $1.29 | 311,694 |
| 2022-09-02 | $1.17 | $1.21 | $1.15 | $1.15 | $1.15 | 48,755 |
| 2022-09-01 | $1.23 | $1.24 | $1.15 | $1.16 | $1.16 | 35,883 |
| 2022-08-31 | $1.27 | $1.28 | $1.20 | $1.21 | $1.21 | 44,229 |
| 2022-08-30 | $1.27 | $1.28 | $1.17 | $1.20 | $1.20 | 89,365 |
| 2022-08-29 | $1.20 | $1.27 | $1.18 | $1.22 | $1.22 | 57,603 |
| 2022-08-26 | $1.24 | $1.28 | $1.20 | $1.20 | $1.20 | 45,236 |
| 2022-08-25 | $1.24 | $1.29 | $1.20 | $1.27 | $1.27 | 252,739 |
| 2022-08-24 | $1.23 | $1.28 | $1.22 | $1.24 | $1.24 | 72,035 |
| 2022-08-23 | $1.31 | $1.38 | $1.23 | $1.23 | $1.23 | 552,286 |
| 2022-08-22 | $1.32 | $1.39 | $1.26 | $1.32 | $1.32 | 55,287 |
| 2022-08-19 | $1.34 | $1.40 | $1.27 | $1.33 | $1.33 | 61,996 |
| 2022-08-18 | $1.40 | $1.40 | $1.31 | $1.34 | $1.34 | 35,147 |
| 2022-08-17 | $1.40 | $1.44 | $1.30 | $1.39 | $1.39 | 84,802 |
| 2022-08-16 | $1.38 | $1.42 | $1.34 | $1.40 | $1.40 | 43,212 |
| 2022-08-15 | $1.40 | $1.40 | $1.35 | $1.38 | $1.38 | 63,411 |
| 2022-08-12 | $1.39 | $1.47 | $1.38 | $1.40 | $1.40 | 130,648 |
| 2022-08-11 | $1.52 | $1.57 | $1.38 | $1.40 | $1.40 | 145,872 |
| 2022-08-10 | $1.60 | $1.67 | $1.42 | $1.51 | $1.51 | 53,618 |
| 2022-08-09 | $1.63 | $1.76 | $1.57 | $1.58 | $1.58 | 274,281 |
| 2022-08-08 | $1.67 | $1.70 | $1.53 | $1.65 | $1.65 | 283,934 |
| 2022-08-05 | $1.42 | $1.58 | $1.38 | $1.50 | $1.50 | 256,829 |
| 2022-08-04 | $1.40 | $1.46 | $1.38 | $1.45 | $1.45 | 73,943 |
| 2022-08-03 | $1.35 | $1.47 | $1.30 | $1.42 | $1.42 | 159,551 |
| 2022-08-02 | $1.42 | $1.42 | $1.34 | $1.39 | $1.39 | 86,454 |
| 2022-08-01 | $1.46 | $1.49 | $1.40 | $1.44 | $1.44 | 98,178 |
| 2022-07-29 | $1.42 | $1.53 | $1.42 | $1.49 | $1.49 | 70,418 |
| 2022-07-28 | $1.62 | $1.63 | $1.41 | $1.42 | $1.42 | 285,511 |
| 2022-07-27 | $1.63 | $1.67 | $1.62 | $1.62 | $1.62 | 31,575 |
| 2022-07-26 | $1.78 | $1.80 | $1.60 | $1.65 | $1.65 | 114,495 |
| 2022-07-25 | $1.89 | $1.93 | $1.78 | $1.81 | $1.81 | 277,805 |
| 2022-07-22 | $2.16 | $2.18 | $1.93 | $2.05 | $2.05 | 591,972 |
| 2022-07-21 | $2.18 | $2.30 | $2.01 | $2.22 | $2.22 | 17,313,473 |
| 2022-07-20 | $1.92 | $1.99 | $1.80 | $1.83 | $1.83 | 82,902 |
| 2022-07-19 | $1.79 | $1.96 | $1.76 | $1.85 | $1.85 | 76,155 |
| 2022-07-18 | $2.34 | $2.43 | $1.71 | $1.83 | $1.83 | 782,135 |
| 2022-07-15 | $1.82 | $2.18 | $1.80 | $2.18 | $2.18 | 114,580 |
| 2022-07-14 | $1.73 | $1.78 | $1.72 | $1.78 | $1.78 | 39,348 |
| 2022-07-13 | $1.79 | $1.79 | $1.73 | $1.76 | $1.76 | 42,655 |
| 2022-07-12 | $1.85 | $1.85 | $1.78 | $1.79 | $1.79 | 29,615 |
| 2022-07-11 | $1.85 | $1.85 | $1.81 | $1.85 | $1.85 | 32,598 |
| 2022-07-08 | $1.84 | $1.85 | $1.82 | $1.85 | $1.85 | 38,897 |
| 2022-07-07 | $1.72 | $1.83 | $1.72 | $1.83 | $1.83 | 71,835 |
| 2022-07-06 | $1.69 | $1.75 | $1.66 | $1.74 | $1.74 | 49,666 |
| 2022-07-05 | $1.66 | $1.70 | $1.66 | $1.70 | $1.70 | 31,294 |
| 2022-07-01 | $1.65 | $1.70 | $1.64 | $1.70 | $1.70 | 28,496 |
| 2022-06-30 | $1.67 | $1.67 | $1.59 | $1.63 | $1.63 | 70,024 |
| 2022-06-29 | $1.65 | $1.71 | $1.63 | $1.66 | $1.66 | 47,948 |
| 2022-06-28 | $1.69 | $1.73 | $1.62 | $1.67 | $1.67 | 99,997 |
| 2022-06-27 | $1.64 | $1.73 | $1.64 | $1.70 | $1.70 | 72,351 |
| 2022-06-24 | $1.59 | $1.67 | $1.58 | $1.66 | $1.66 | 57,755 |
| 2022-06-23 | $1.69 | $1.76 | $1.56 | $1.59 | $1.59 | 64,467 |
| 2022-06-22 | $1.69 | $1.77 | $1.61 | $1.67 | $1.67 | 56,822 |
| 2022-06-21 | $1.56 | $1.70 | $1.54 | $1.69 | $1.69 | 64,134 |
| 2022-06-17 | $1.48 | $1.57 | $1.48 | $1.57 | $1.57 | 70,693 |
| 2022-06-16 | $1.56 | $1.56 | $1.45 | $1.48 | $1.48 | 58,592 |
| 2022-06-15 | $1.46 | $1.58 | $1.46 | $1.56 | $1.56 | 62,091 |
| 2022-06-14 | $1.44 | $1.47 | $1.43 | $1.47 | $1.47 | 27,503 |
| 2022-06-13 | $1.45 | $1.47 | $1.43 | $1.46 | $1.46 | 26,141 |
| 2022-06-10 | $1.53 | $1.56 | $1.48 | $1.49 | $1.49 | 42,731 |
| 2022-06-09 | $1.57 | $1.63 | $1.53 | $1.55 | $1.55 | 121,434 |
| 2022-06-08 | $1.65 | $1.72 | $1.53 | $1.54 | $1.54 | 98,305 |
| 2022-06-07 | $1.66 | $1.78 | $1.59 | $1.59 | $1.59 | 65,038 |
| 2022-06-06 | $1.83 | $1.88 | $1.68 | $1.69 | $1.69 | 128,693 |
| 2022-06-03 | $1.50 | $1.68 | $1.49 | $1.68 | $1.68 | 117,234 |
| 2022-06-02 | $1.50 | $1.52 | $1.47 | $1.50 | $1.50 | 129,688 |
| 2022-06-01 | $1.50 | $1.52 | $1.49 | $1.51 | $1.51 | 87,563 |
| 2022-05-31 | $1.48 | $1.55 | $1.47 | $1.51 | $1.51 | 86,935 |
| 2022-05-27 | $1.42 | $1.51 | $1.42 | $1.48 | $1.48 | 84,941 |
| 2022-05-26 | $1.44 | $1.49 | $1.42 | $1.45 | $1.45 | 211,707 |
| 2022-05-25 | $1.49 | $1.53 | $1.39 | $1.41 | $1.41 | 101,589 |
| 2022-05-24 | $1.51 | $1.55 | $1.49 | $1.54 | $1.54 | 100,362 |
| 2022-05-23 | $1.66 | $1.67 | $1.53 | $1.54 | $1.54 | 204,294 |
| 2022-05-20 | $1.50 | $1.65 | $1.50 | $1.57 | $1.57 | 144,320 |
| 2022-05-19 | $1.40 | $1.46 | $1.40 | $1.46 | $1.46 | 101,350 |
| 2022-05-18 | $1.86 | $1.86 | $1.37 | $1.43 | $1.43 | 339,184 |
| 2022-05-17 | $1.90 | $2.07 | $1.57 | $1.62 | $1.62 | 284,102 |
| 2022-05-16 | $2.18 | $2.40 | $1.81 | $1.84 | $1.84 | 179,144 |
| 2022-05-13 | $2.34 | $2.38 | $2.20 | $2.24 | $2.24 | 26,770 |
| 2022-05-12 | $2.20 | $2.20 | $2.14 | $2.17 | $2.17 | 53,886 |
| 2022-05-11 | $2.42 | $2.42 | $2.16 | $2.19 | $2.19 | 66,722 |
| 2022-05-10 | $2.66 | $2.68 | $2.39 | $2.43 | $2.43 | 80,944 |
| 2022-05-09 | $2.88 | $2.90 | $2.59 | $2.62 | $2.62 | 195,328 |
| 2022-05-06 | $2.89 | $2.90 | $2.79 | $2.85 | $2.85 | 77,914 |
| 2022-05-05 | $2.96 | $3.03 | $2.82 | $2.85 | $2.85 | 201,154 |
| 2022-05-04 | $2.90 | $2.98 | $2.85 | $2.95 | $2.95 | 149,460 |
| 2022-05-03 | $2.90 | $2.93 | $2.79 | $2.93 | $2.93 | 270,484 |
| 2022-05-02 | $2.83 | $2.96 | $2.65 | $2.84 | $2.84 | 155,104 |
| 2022-04-29 | $2.85 | $2.90 | $2.70 | $2.87 | $2.87 | 52,628 |
| 2022-04-28 | $2.83 | $2.85 | $2.70 | $2.83 | $2.83 | 85,480 |
| 2022-04-27 | $2.97 | $3.05 | $2.75 | $2.82 | $2.82 | 124,290 |
| 2022-04-26 | $2.90 | $3.00 | $2.81 | $2.93 | $2.93 | 207,227 |
| 2022-04-25 | $3.10 | $3.14 | $2.76 | $2.87 | $2.87 | 232,305 |
| 2022-04-22 | $3.13 | $3.35 | $2.75 | $3.13 | $3.13 | 819,059 |
| 2022-04-21 | $3.54 | $3.65 | $3.12 | $3.18 | $3.18 | 234,345 |
| 2022-04-20 | $3.53 | $3.63 | $3.45 | $3.54 | $3.54 | 404,856 |
| 2022-04-19 | $3.38 | $3.53 | $3.38 | $3.48 | $3.48 | 264,593 |
| 2022-04-18 | $3.20 | $3.48 | $3.11 | $3.40 | $3.40 | 299,206 |
| 2022-04-14 | $3.13 | $3.20 | $3.11 | $3.18 | $3.18 | 107,194 |
| 2022-04-13 | $3.06 | $3.17 | $2.96 | $3.14 | $3.14 | 102,644 |
| 2022-04-12 | $3.05 | $3.17 | $3.04 | $3.08 | $3.08 | 95,792 |
| 2022-04-11 | $2.99 | $3.22 | $2.94 | $3.07 | $3.07 | 184,340 |
| 2022-04-08 | $2.87 | $3.07 | $2.82 | $3.04 | $3.04 | 155,338 |
| 2022-04-07 | $2.82 | $2.88 | $2.70 | $2.88 | $2.88 | 86,648 |
| 2022-04-06 | $2.85 | $2.87 | $2.79 | $2.83 | $2.83 | 55,721 |
| 2022-04-05 | $2.86 | $2.89 | $2.80 | $2.89 | $2.89 | 366,984 |
| 2022-04-04 | $2.82 | $2.82 | $2.78 | $2.82 | $2.82 | 44,591 |
| 2022-04-01 | $2.80 | $2.83 | $2.77 | $2.81 | $2.81 | 69,113 |
| 2022-03-31 | $2.76 | $2.82 | $2.73 | $2.80 | $2.80 | 63,485 |
| 2022-03-30 | $2.78 | $2.80 | $2.75 | $2.78 | $2.78 | 61,288 |
| 2022-03-29 | $2.78 | $2.78 | $2.69 | $2.78 | $2.78 | 73,269 |
| 2022-03-28 | $2.61 | $2.79 | $2.61 | $2.74 | $2.74 | 55,398 |
| 2022-03-25 | $2.69 | $2.73 | $2.56 | $2.64 | $2.64 | 72,074 |
| 2022-03-24 | $2.77 | $2.81 | $2.71 | $2.71 | $2.71 | 91,185 |
| 2022-03-23 | $2.92 | $2.92 | $2.70 | $2.80 | $2.80 | 124,056 |
| 2022-03-22 | $2.68 | $2.95 | $2.68 | $2.80 | $2.80 | 478,971 |
| 2022-03-21 | $2.64 | $2.82 | $2.63 | $2.66 | $2.66 | 182,590 |
| 2022-03-18 | $2.44 | $2.59 | $2.44 | $2.58 | $2.58 | 124,248 |
| 2022-03-17 | $2.41 | $2.51 | $2.40 | $2.46 | $2.46 | 63,005 |
| 2022-03-16 | $2.25 | $2.53 | $2.25 | $2.41 | $2.41 | 105,005 |
| 2022-03-15 | $2.22 | $2.35 | $2.22 | $2.29 | $2.29 | 58,724 |
| 2022-03-14 | $2.38 | $2.38 | $2.24 | $2.24 | $2.24 | 128,349 |
| 2022-03-11 | $2.47 | $2.52 | $2.38 | $2.38 | $2.38 | 110,263 |
| 2022-03-10 | $2.44 | $2.55 | $2.44 | $2.47 | $2.47 | 81,196 |
| 2022-03-09 | $2.53 | $2.53 | $2.44 | $2.44 | $2.44 | 78,340 |
| 2022-03-08 | $2.37 | $2.55 | $2.37 | $2.54 | $2.54 | 202,009 |
| 2022-03-07 | $2.37 | $2.59 | $2.34 | $2.42 | $2.42 | 428,454 |
| 2022-03-04 | $2.65 | $2.75 | $2.60 | $2.63 | $2.63 | 224,967 |
| 2022-03-03 | $2.54 | $2.76 | $2.51 | $2.70 | $2.70 | 345,177 |
| 2022-03-02 | $2.44 | $2.66 | $2.43 | $2.59 | $2.59 | 346,608 |
| 2022-03-01 | $2.35 | $2.54 | $2.35 | $2.49 | $2.49 | 265,224 |
| 2022-02-28 | $2.37 | $2.59 | $2.35 | $2.40 | $2.40 | 307,659 |
| 2022-02-25 | $2.10 | $2.43 | $2.10 | $2.40 | $2.40 | 330,478 |
| 2022-02-24 | $2.06 | $2.18 | $1.52 | $2.18 | $2.18 | 984,353 |
| 2022-02-23 | $2.63 | $2.75 | $2.25 | $2.28 | $2.28 | 871,119 |
| 2022-02-22 | $2.23 | $2.88 | $2.23 | $2.64 | $2.64 | 3,028,536 |
| 2022-02-18 | $1.99 | $2.50 | $1.97 | $2.30 | $2.30 | 1,506,020 |
| 2022-02-17 | $1.84 | $1.98 | $1.84 | $1.97 | $1.97 | 308,211 |
| 2022-02-16 | $1.65 | $1.89 | $1.59 | $1.86 | $1.86 | 779,802 |
| 2022-02-15 | $1.65 | $1.66 | $1.62 | $1.65 | $1.65 | 153,763 |
| 2022-02-14 | $1.58 | $1.70 | $1.53 | $1.66 | $1.66 | 316,651 |
| 2022-02-11 | $1.42 | $1.85 | $1.41 | $1.62 | $1.62 | 1,325,434 |
| 2022-02-10 | $1.33 | $1.47 | $1.29 | $1.46 | $1.46 | 117,640 |
| 2022-02-09 | $1.38 | $1.45 | $1.37 | $1.41 | $1.41 | 41,957 |
| 2022-02-08 | $1.30 | $1.38 | $1.30 | $1.34 | $1.34 | 46,937 |
| 2022-02-07 | $1.32 | $1.32 | $1.30 | $1.32 | $1.32 | 21,180 |
| 2022-02-04 | $1.27 | $1.33 | $1.25 | $1.30 | $1.30 | 24,222 |
| 2022-02-03 | $1.20 | $1.28 | $1.20 | $1.25 | $1.25 | 18,169 |
| 2022-02-02 | $1.28 | $1.29 | $1.21 | $1.24 | $1.24 | 35,978 |
| 2022-02-01 | $1.19 | $1.30 | $1.14 | $1.27 | $1.27 | 68,900 |
| 2022-01-31 | $1.11 | $1.23 | $1.11 | $1.19 | $1.19 | 68,667 |
| 2022-01-28 | $1.13 | $1.18 | $1.10 | $1.11 | $1.11 | 36,304 |
| 2022-01-27 | $1.19 | $1.19 | $1.12 | $1.16 | $1.16 | 46,053 |
| 2022-01-26 | $1.21 | $1.33 | $1.15 | $1.18 | $1.18 | 244,582 |
| 2022-01-25 | $1.24 | $1.24 | $1.15 | $1.16 | $1.16 | 48,294 |
| 2022-01-24 | $1.14 | $1.21 | $1.07 | $1.21 | $1.21 | 70,966 |
| 2022-01-21 | $1.22 | $1.25 | $1.15 | $1.16 | $1.16 | 96,527 |
| 2022-01-20 | $1.24 | $1.24 | $1.18 | $1.22 | $1.22 | 58,262 |
| 2022-01-19 | $1.24 | $1.24 | $1.19 | $1.22 | $1.22 | 41,247 |
| 2022-01-18 | $1.20 | $1.35 | $1.15 | $1.20 | $1.20 | 126,146 |
| 2022-01-14 | $1.30 | $1.33 | $1.20 | $1.21 | $1.21 | 95,834 |
| 2022-01-13 | $1.35 | $1.43 | $1.29 | $1.29 | $1.29 | 217,266 |
| 2022-01-12 | $1.34 | $1.37 | $1.31 | $1.32 | $1.32 | 34,529 |
| 2022-01-11 | $1.37 | $1.40 | $1.32 | $1.34 | $1.34 | 37,213 |
| 2022-01-10 | $1.39 | $1.58 | $1.24 | $1.36 | $1.36 | 171,588 |
| 2022-01-07 | $1.33 | $1.40 | $1.31 | $1.38 | $1.38 | 23,216 |
| 2022-01-06 | $1.40 | $1.41 | $1.27 | $1.35 | $1.35 | 51,718 |
| 2022-01-05 | $1.44 | $1.50 | $1.39 | $1.40 | $1.40 | 37,904 |
| 2022-01-04 | $1.57 | $1.62 | $1.41 | $1.47 | $1.47 | 97,598 |
| 2022-01-03 | $1.60 | $1.60 | $1.47 | $1.54 | $1.54 | 61,126 |
| 2021-12-31 | $1.55 | $1.65 | $1.54 | $1.56 | $1.56 | 86,317 |
| 2021-12-30 | $1.62 | $1.64 | $1.55 | $1.55 | $1.55 | 110,579 |
| 2021-12-29 | $1.70 | $1.75 | $1.59 | $1.65 | $1.65 | 181,856 |
| 2021-12-28 | $1.68 | $1.88 | $1.57 | $1.64 | $1.64 | 598,533 |
| 2021-12-27 | $1.68 | $1.79 | $1.63 | $1.72 | $1.72 | 181,675 |
| 2021-12-23 | $1.67 | $1.75 | $1.61 | $1.71 | $1.71 | 93,760 |
| 2021-12-22 | $1.50 | $1.73 | $1.46 | $1.69 | $1.69 | 486,861 |
| 2021-12-21 | $1.39 | $1.70 | $1.39 | $1.65 | $1.65 | 706,446 |
| 2021-12-20 | $1.37 | $1.57 | $1.37 | $1.42 | $1.42 | 487,533 |
| 2021-12-17 | $1.44 | $1.56 | $1.36 | $1.43 | $1.43 | 585,657 |
| 2021-12-16 | $1.28 | $1.55 | $1.28 | $1.54 | $1.54 | 660,618 |
| 2021-12-15 | $1.26 | $1.39 | $1.23 | $1.28 | $1.28 | 419,098 |
| 2021-12-14 | $1.34 | $1.40 | $1.25 | $1.34 | $1.34 | 152,922 |
| 2021-12-13 | $1.34 | $1.37 | $1.22 | $1.23 | $1.23 | 64,462 |
| 2021-12-10 | $1.42 | $1.42 | $1.31 | $1.36 | $1.36 | 176,637 |
| 2021-12-09 | $1.45 | $1.49 | $1.35 | $1.38 | $1.38 | 129,099 |
| 2021-12-08 | $1.41 | $1.63 | $1.41 | $1.50 | $1.50 | 125,968 |
| 2021-12-07 | $1.42 | $1.47 | $1.32 | $1.38 | $1.38 | 56,924 |
| 2021-12-06 | $1.35 | $1.48 | $1.28 | $1.38 | $1.38 | 174,653 |
| 2021-12-03 | $1.40 | $1.42 | $1.23 | $1.29 | $1.29 | 114,883 |
| 2021-12-02 | $1.51 | $1.53 | $1.42 | $1.43 | $1.43 | 61,755 |
| 2021-12-01 | $1.66 | $1.66 | $1.46 | $1.54 | $1.54 | 93,799 |
| 2021-11-30 | $1.66 | $1.69 | $1.56 | $1.61 | $1.61 | 63,078 |
| 2021-11-29 | $1.70 | $1.73 | $1.60 | $1.61 | $1.61 | 71,090 |
| 2021-11-26 | $1.67 | $1.74 | $1.59 | $1.71 | $1.71 | 67,461 |
| 2021-11-24 | $1.60 | $1.70 | $1.60 | $1.68 | $1.68 | 56,003 |
| 2021-11-23 | $1.61 | $1.69 | $1.55 | $1.59 | $1.59 | 48,566 |
| 2021-11-22 | $1.69 | $1.70 | $1.55 | $1.59 | $1.59 | 117,868 |
| 2021-11-19 | $1.76 | $1.90 | $1.66 | $1.74 | $1.74 | 175,606 |
| 2021-11-18 | $1.87 | $1.90 | $1.75 | $1.75 | $1.75 | 186,345 |
| 2021-11-17 | $1.99 | $1.99 | $1.86 | $1.89 | $1.89 | 83,544 |
| 2021-11-16 | $2.00 | $2.05 | $1.92 | $1.96 | $1.96 | 96,530 |
| 2021-11-15 | $2.08 | $2.09 | $2.01 | $2.04 | $2.04 | 63,355 |
| 2021-11-12 | $2.06 | $2.10 | $2.00 | $2.10 | $2.10 | 42,953 |
| 2021-11-11 | $2.11 | $2.15 | $2.05 | $2.05 | $2.05 | 93,562 |
| 2021-11-10 | $2.22 | $2.26 | $2.06 | $2.15 | $2.15 | 171,904 |
| 2021-11-09 | $2.22 | $2.29 | $2.17 | $2.21 | $2.21 | 89,738 |
| 2021-11-08 | $2.27 | $2.34 | $2.13 | $2.22 | $2.22 | 168,117 |
| 2021-11-05 | $2.14 | $2.29 | $2.13 | $2.23 | $2.23 | 206,160 |
| 2021-11-04 | $2.23 | $2.30 | $2.15 | $2.16 | $2.16 | 90,985 |
| 2021-11-03 | $2.32 | $2.36 | $2.19 | $2.25 | $2.25 | 317,834 |
| 2021-11-02 | $2.20 | $2.41 | $2.10 | $2.33 | $2.33 | 519,892 |
| 2021-11-01 | $2.05 | $2.27 | $2.02 | $2.22 | $2.22 | 417,166 |
| 2021-10-29 | $2.08 | $2.13 | $2.02 | $2.04 | $2.04 | 92,652 |
| 2021-10-28 | $2.09 | $2.13 | $2.00 | $2.12 | $2.12 | 171,116 |
| 2021-10-27 | $2.06 | $2.24 | $2.00 | $2.13 | $2.13 | 602,756 |
| 2021-10-26 | $1.95 | $2.11 | $1.94 | $2.06 | $2.06 | 419,828 |
| 2021-10-25 | $1.86 | $2.10 | $1.83 | $1.91 | $1.91 | 599,956 |
| 2021-10-22 | $2.02 | $2.02 | $1.83 | $1.84 | $1.84 | 292,849 |
| 2021-10-21 | $1.86 | $2.18 | $1.83 | $2.02 | $2.02 | 747,719 |
| 2021-10-20 | $1.88 | $1.90 | $1.83 | $1.88 | $1.88 | 89,182 |
| 2021-10-19 | $1.85 | $1.88 | $1.82 | $1.88 | $1.88 | 71,505 |
| 2021-10-18 | $1.92 | $1.95 | $1.82 | $1.82 | $1.82 | 94,344 |
| 2021-10-15 | $1.82 | $1.85 | $1.81 | $1.82 | $1.82 | 16,707 |
| 2021-10-14 | $1.89 | $1.89 | $1.79 | $1.82 | $1.82 | 83,771 |
| 2021-10-13 | $1.88 | $1.88 | $1.81 | $1.83 | $1.83 | 87,257 |
| 2021-10-12 | $1.89 | $1.91 | $1.84 | $1.84 | $1.84 | 59,960 |
| 2021-10-11 | $1.93 | $1.93 | $1.87 | $1.89 | $1.89 | 56,968 |
| 2021-10-08 | $1.95 | $2.00 | $1.94 | $1.95 | $1.95 | 53,393 |
| 2021-10-07 | $1.85 | $1.96 | $1.85 | $1.95 | $1.95 | 53,606 |
| 2021-10-06 | $1.96 | $1.97 | $1.87 | $1.89 | $1.89 | 41,800 |
| 2021-10-05 | $1.93 | $1.93 | $1.85 | $1.91 | $1.91 | 114,160 |
| 2021-10-04 | $2.04 | $2.04 | $1.92 | $1.95 | $1.95 | 143,905 |
| 2021-10-01 | $2.11 | $2.15 | $2.03 | $2.04 | $2.04 | 51,856 |
| 2021-09-30 | $2.15 | $2.17 | $2.07 | $2.11 | $2.11 | 70,238 |
| 2021-09-29 | $2.27 | $2.32 | $2.12 | $2.12 | $2.12 | 101,239 |
| 2021-09-28 | $2.17 | $2.26 | $2.16 | $2.24 | $2.24 | 251,618 |
| 2021-09-27 | $2.10 | $2.23 | $2.10 | $2.21 | $2.21 | 307,764 |
| 2021-09-24 | $1.95 | $2.15 | $1.95 | $2.11 | $2.11 | 420,562 |
| 2021-09-23 | $2.19 | $2.47 | $1.96 | $2.07 | $2.07 | 6,147,576 |
| 2021-09-22 | $1.94 | $1.96 | $1.90 | $1.93 | $1.93 | 113,785 |
| 2021-09-21 | $2.04 | $2.04 | $1.93 | $1.93 | $1.93 | 127,136 |
| 2021-09-20 | $2.02 | $2.07 | $1.94 | $2.03 | $2.03 | 131,414 |
| 2021-09-17 | $2.07 | $2.15 | $2.03 | $2.13 | $2.13 | 92,114 |
| 2021-09-16 | $2.01 | $2.14 | $1.97 | $2.08 | $2.08 | 161,322 |
| 2021-09-15 | $2.17 | $2.20 | $1.99 | $2.02 | $2.02 | 430,259 |
| 2021-09-14 | $2.39 | $2.39 | $2.11 | $2.20 | $2.20 | 1,319,074 |
| 2021-09-13 | $2.15 | $2.77 | $2.13 | $2.42 | $2.42 | 16,702,215 |
| 2021-09-10 | $2.00 | $2.14 | $2.00 | $2.06 | $2.06 | 65,727 |
| 2021-09-09 | $1.96 | $2.03 | $1.90 | $2.03 | $2.03 | 73,655 |
| 2021-09-08 | $1.94 | $1.97 | $1.90 | $1.94 | $1.94 | 160,807 |
| 2021-09-07 | $2.01 | $2.10 | $1.93 | $1.93 | $1.93 | 129,494 |
| 2021-09-03 | $2.05 | $2.06 | $2.01 | $2.04 | $2.04 | 58,160 |
| 2021-09-02 | $2.10 | $2.13 | $2.05 | $2.07 | $2.07 | 54,881 |
| 2021-09-01 | $2.07 | $2.14 | $2.05 | $2.12 | $2.12 | 119,715 |
| 2021-08-31 | $2.09 | $2.10 | $2.02 | $2.06 | $2.06 | 46,659 |
| 2021-08-30 | $1.98 | $2.12 | $1.94 | $2.08 | $2.08 | 145,073 |
| 2021-08-27 | $1.96 | $1.99 | $1.93 | $1.94 | $1.94 | 125,456 |
| 2021-08-26 | $2.02 | $2.02 | $1.96 | $1.98 | $1.98 | 53,120 |
| 2021-08-25 | $2.03 | $2.06 | $1.96 | $2.04 | $2.04 | 150,140 |
| 2021-08-24 | $1.94 | $2.05 | $1.91 | $2.01 | $2.01 | 271,995 |
| 2021-08-23 | $1.87 | $1.91 | $1.86 | $1.90 | $1.90 | 73,980 |
| 2021-08-20 | $1.89 | $1.94 | $1.85 | $1.87 | $1.87 | 105,731 |
| 2021-08-19 | $1.82 | $1.88 | $1.71 | $1.87 | $1.87 | 333,786 |
| 2021-08-18 | $1.83 | $1.90 | $1.76 | $1.81 | $1.81 | 149,291 |
| 2021-08-17 | $1.95 | $1.95 | $1.82 | $1.82 | $1.82 | 192,715 |
| 2021-08-16 | $2.09 | $2.09 | $1.95 | $1.95 | $1.95 | 355,610 |
| 2021-08-13 | $2.20 | $2.21 | $2.04 | $2.06 | $2.06 | 291,001 |
| 2021-08-12 | $2.18 | $2.24 | $2.16 | $2.19 | $2.19 | 177,780 |
| 2021-08-11 | $2.31 | $2.31 | $2.18 | $2.20 | $2.20 | 351,887 |
| 2021-08-10 | $2.34 | $2.40 | $2.25 | $2.26 | $2.26 | 286,315 |
| 2021-08-09 | $2.27 | $2.42 | $2.26 | $2.35 | $2.35 | 575,070 |
| 2021-08-06 | $2.21 | $2.49 | $2.20 | $2.24 | $2.24 | 399,820 |
| 2021-08-05 | $2.15 | $2.25 | $2.15 | $2.21 | $2.21 | 255,788 |
| 2021-08-04 | $2.22 | $2.27 | $2.14 | $2.14 | $2.14 | 249,291 |
| 2021-08-03 | $2.35 | $2.43 | $2.25 | $2.29 | $2.29 | 233,561 |
| 2021-08-02 | $2.32 | $2.43 | $2.30 | $2.35 | $2.35 | 190,035 |
| 2021-07-30 | $2.25 | $2.45 | $2.22 | $2.28 | $2.28 | 357,516 |
| 2021-07-29 | $2.40 | $2.42 | $2.25 | $2.26 | $2.26 | 376,374 |
| 2021-07-28 | $2.49 | $2.49 | $2.38 | $2.43 | $2.43 | 173,797 |
| 2021-07-27 | $2.45 | $2.53 | $2.28 | $2.41 | $2.41 | 447,769 |
| 2021-07-26 | $2.44 | $2.63 | $2.35 | $2.61 | $2.61 | 538,660 |
| 2021-07-23 | $2.60 | $2.64 | $2.35 | $2.41 | $2.41 | 990,812 |
| 2021-07-22 | $2.88 | $2.91 | $2.58 | $2.60 | $2.60 | 1,617,074 |
| 2021-07-21 | $2.79 | $3.00 | $2.71 | $2.92 | $2.92 | 2,669,527 |
| 2021-07-20 | $3.55 | $3.80 | $2.69 | $2.74 | $2.74 | 5,120,709 |
| 2021-07-19 | $3.69 | $4.42 | $3.40 | $4.41 | $4.41 | 2,195,217 |
| 2021-07-16 | $3.90 | $4.01 | $3.43 | $3.95 | $3.95 | 3,112,157 |
| 2021-07-15 | $5.57 | $5.80 | $3.80 | $4.05 | $4.05 | 48,892,157 |
| 2021-07-14 | $6.27 | $6.84 | $3.65 | $3.98 | $3.98 | 88,596,249 |
| 2021-07-13 | $2.94 | $3.00 | $2.50 | $2.93 | $2.93 | 2,859,374 |
| 2021-07-12 | $2.35 | $4.29 | $2.35 | $3.20 | $3.20 | 42,779,327 |
| 2021-07-09 | $2.13 | $3.23 | $2.13 | $2.31 | $2.31 | 1,339,280 |
| 2021-07-08 | $2.18 | $2.25 | $2.12 | $2.18 | $2.18 | 55,316 |
| 2021-07-07 | $2.40 | $2.41 | $2.20 | $2.21 | $2.21 | 32,199 |
| 2021-07-06 | $2.30 | $2.54 | $2.30 | $2.36 | $2.36 | 176,081 |
| 2021-07-02 | $2.31 | $2.36 | $2.15 | $2.21 | $2.21 | 54,983 |
| 2021-07-01 | $2.48 | $2.50 | $2.33 | $2.37 | $2.37 | 37,761 |
| 2021-06-30 | $2.50 | $2.65 | $2.37 | $2.50 | $2.50 | 154,397 |
| 2021-06-29 | $2.47 | $2.79 | $2.28 | $2.45 | $2.45 | 568,320 |
| 2021-06-28 | $2.39 | $2.45 | $2.37 | $2.37 | $2.37 | 16,732 |
| 2021-06-25 | $2.48 | $2.48 | $2.38 | $2.42 | $2.42 | 13,678 |
| 2021-06-24 | $2.42 | $2.48 | $2.41 | $2.45 | $2.45 | 30,900 |
| 2021-06-23 | $2.47 | $2.47 | $2.34 | $2.45 | $2.45 | 23,444 |
| 2021-06-22 | $2.25 | $2.48 | $2.25 | $2.39 | $2.39 | 52,284 |
| 2021-06-21 | $2.45 | $2.45 | $2.20 | $2.28 | $2.28 | 38,659 |
| 2021-06-18 | $2.51 | $2.58 | $2.46 | $2.47 | $2.47 | 34,711 |
| 2021-06-17 | $2.62 | $2.66 | $2.54 | $2.54 | $2.54 | 48,900 |
| 2021-06-16 | $2.59 | $2.65 | $2.51 | $2.62 | $2.62 | 76,920 |
| 2021-06-15 | $2.63 | $2.69 | $2.53 | $2.55 | $2.55 | 50,186 |
| 2021-06-14 | $2.62 | $2.82 | $2.60 | $2.74 | $2.74 | 135,522 |
| 2021-06-11 | $2.61 | $2.68 | $2.57 | $2.62 | $2.62 | 45,895 |
| 2021-06-10 | $2.59 | $2.63 | $2.49 | $2.61 | $2.61 | 69,516 |
| 2021-06-09 | $2.68 | $2.70 | $2.51 | $2.56 | $2.56 | 90,929 |
| 2021-06-08 | $2.66 | $2.72 | $2.50 | $2.65 | $2.65 | 78,166 |
| 2021-06-07 | $2.74 | $2.87 | $2.65 | $2.69 | $2.69 | 66,363 |
| 2021-06-04 | $2.53 | $2.91 | $2.53 | $2.74 | $2.74 | 127,911 |
| 2021-06-03 | $2.57 | $2.64 | $2.53 | $2.56 | $2.56 | 53,684 |
| 2021-06-02 | $2.50 | $2.64 | $2.50 | $2.53 | $2.53 | 42,711 |
| 2021-06-01 | $2.52 | $2.64 | $2.44 | $2.52 | $2.52 | 91,092 |
| 2021-05-28 | $2.46 | $2.54 | $2.42 | $2.52 | $2.52 | 18,293 |
| 2021-05-27 | $2.44 | $2.50 | $2.41 | $2.41 | $2.41 | 16,379 |
| 2021-05-26 | $2.42 | $2.47 | $2.41 | $2.41 | $2.41 | 12,252 |
| 2021-05-25 | $2.53 | $2.53 | $2.39 | $2.45 | $2.45 | 31,646 |
| 2021-05-24 | $2.42 | $2.58 | $2.40 | $2.49 | $2.49 | 40,534 |
| 2021-05-21 | $2.61 | $2.67 | $2.41 | $2.44 | $2.44 | 41,441 |
| 2021-05-20 | $2.75 | $2.77 | $2.54 | $2.60 | $2.60 | 51,757 |
| 2021-05-19 | $2.77 | $2.78 | $2.64 | $2.64 | $2.64 | 13,400 |
| 2021-05-18 | $2.72 | $2.82 | $2.71 | $2.77 | $2.77 | 43,942 |
| 2021-05-17 | $2.64 | $2.75 | $2.59 | $2.66 | $2.66 | 38,703 |
| 2021-05-14 | $2.65 | $2.65 | $2.55 | $2.64 | $2.64 | 67,090 |
| 2021-05-13 | $2.66 | $2.70 | $2.56 | $2.67 | $2.67 | 43,965 |
| 2021-05-12 | $2.83 | $2.88 | $2.60 | $2.66 | $2.66 | 91,663 |
| 2021-05-11 | $3.04 | $3.10 | $2.71 | $2.98 | $2.98 | 211,107 |
| 2021-05-10 | $3.15 | $3.48 | $2.66 | $3.31 | $3.31 | 4,986,450 |
| 2021-05-07 | $2.71 | $2.80 | $2.65 | $2.68 | $2.68 | 9,898 |
| 2021-05-06 | $2.85 | $2.97 | $2.66 | $2.72 | $2.72 | 19,539 |
| 2021-05-05 | $2.95 | $3.09 | $2.88 | $2.89 | $2.89 | 6,818 |
| 2021-05-04 | $2.85 | $2.98 | $2.81 | $2.88 | $2.88 | 12,228 |
| 2021-05-03 | $2.98 | $3.09 | $2.88 | $2.91 | $2.91 | 40,730 |
| 2021-04-30 | $3.04 | $3.08 | $2.96 | $2.98 | $2.98 | 13,677 |
| 2021-04-29 | $3.19 | $3.19 | $3.02 | $3.06 | $3.06 | 28,584 |
| 2021-04-28 | $3.17 | $3.30 | $3.08 | $3.10 | $3.10 | 33,377 |
| 2021-04-27 | $3.25 | $3.25 | $3.07 | $3.14 | $3.14 | 20,028 |
| 2021-04-26 | $3.06 | $3.22 | $3.05 | $3.10 | $3.10 | 23,522 |
| 2021-04-23 | $3.11 | $3.20 | $3.03 | $3.08 | $3.08 | 26,267 |
| 2021-04-22 | $3.05 | $3.20 | $3.05 | $3.11 | $3.11 | 10,880 |
| 2021-04-21 | $3.05 | $3.14 | $2.83 | $3.05 | $3.05 | 132,073 |
| 2021-04-20 | $2.95 | $2.98 | $2.89 | $2.97 | $2.97 | 14,248 |
| 2021-04-19 | $3.06 | $3.07 | $2.84 | $2.88 | $2.88 | 40,478 |
| 2021-04-16 | $2.94 | $3.09 | $2.94 | $3.09 | $3.09 | 16,416 |
| 2021-04-15 | $3.15 | $3.15 | $2.94 | $2.94 | $2.94 | 29,828 |
| 2021-04-14 | $3.15 | $3.25 | $3.15 | $3.15 | $3.15 | 13,547 |
| 2021-04-13 | $3.26 | $3.30 | $3.11 | $3.15 | $3.15 | 41,675 |
| 2021-04-12 | $3.45 | $3.48 | $3.25 | $3.25 | $3.25 | 69,103 |
| 2021-04-09 | $3.36 | $3.48 | $3.36 | $3.45 | $3.45 | 24,219 |
| 2021-04-08 | $3.37 | $3.48 | $3.37 | $3.41 | $3.41 | 26,953 |
| 2021-04-07 | $3.37 | $3.48 | $3.31 | $3.39 | $3.39 | 34,654 |
| 2021-04-06 | $3.53 | $3.55 | $3.36 | $3.36 | $3.36 | 23,007 |
| 2021-04-05 | $3.50 | $3.60 | $3.41 | $3.53 | $3.53 | 15,947 |
| 2021-04-01 | $3.30 | $3.46 | $3.30 | $3.40 | $3.40 | 31,417 |
| 2021-03-31 | $3.18 | $3.38 | $3.16 | $3.25 | $3.25 | 25,905 |
| 2021-03-30 | $3.29 | $3.29 | $3.15 | $3.24 | $3.24 | 93,529 |
| 2021-03-29 | $3.58 | $3.65 | $3.35 | $3.37 | $3.37 | 77,104 |
| 2021-03-26 | $3.67 | $3.80 | $3.55 | $3.55 | $3.55 | 72,397 |
| 2021-03-25 | $3.55 | $3.87 | $3.55 | $3.69 | $3.69 | 113,986 |
| 2021-03-24 | $3.73 | $3.77 | $3.55 | $3.56 | $3.56 | 140,117 |
| 2021-03-23 | $4.08 | $4.23 | $3.66 | $3.74 | $3.74 | 310,280 |
| 2021-03-22 | $3.80 | $4.65 | $3.56 | $4.06 | $4.06 | 1,123,923 |
| 2021-03-19 | $3.79 | $4.04 | $3.63 | $3.79 | $3.79 | 274,057 |
| 2021-03-18 | $3.39 | $4.30 | $3.39 | $3.86 | $3.86 | 1,353,498 |
| 2021-03-17 | $3.36 | $3.49 | $3.27 | $3.39 | $3.39 | 51,787 |
| 2021-03-16 | $3.46 | $3.53 | $3.35 | $3.43 | $3.43 | 32,844 |
| 2021-03-15 | $3.60 | $3.62 | $3.31 | $3.43 | $3.43 | 73,770 |
| 2021-03-12 | $3.74 | $3.74 | $3.50 | $3.53 | $3.53 | 59,134 |
| 2021-03-11 | $3.55 | $3.86 | $3.50 | $3.78 | $3.78 | 195,248 |
| 2021-03-10 | $3.27 | $3.79 | $3.27 | $3.55 | $3.55 | 300,105 |
| 2021-03-09 | $3.12 | $3.41 | $3.12 | $3.26 | $3.26 | 52,341 |
| 2021-03-08 | $3.04 | $3.26 | $3.00 | $3.15 | $3.15 | 42,612 |
| 2021-03-05 | $2.92 | $3.09 | $2.81 | $3.02 | $3.02 | 50,578 |
| 2021-03-04 | $3.45 | $3.52 | $2.98 | $2.98 | $2.98 | 71,689 |
| 2021-03-03 | $3.62 | $3.78 | $3.45 | $3.45 | $3.45 | 135,610 |
| 2021-03-02 | $3.61 | $3.67 | $3.47 | $3.57 | $3.57 | 17,249 |
| 2021-03-01 | $3.62 | $3.68 | $3.53 | $3.63 | $3.63 | 37,601 |
| 2021-02-26 | $3.71 | $3.71 | $3.45 | $3.47 | $3.47 | 79,728 |
| 2021-02-25 | $3.74 | $3.81 | $3.55 | $3.61 | $3.61 | 109,604 |
| 2021-02-24 | $3.60 | $3.86 | $3.60 | $3.69 | $3.69 | 167,263 |
| 2021-02-23 | $4.28 | $4.28 | $3.51 | $3.52 | $3.52 | 506,777 |
| 2021-02-22 | $4.22 | $4.93 | $4.15 | $4.61 | $4.61 | 1,877,677 |
| 2021-02-19 | $4.20 | $4.28 | $4.15 | $4.16 | $4.16 | 78,504 |
| 2021-02-18 | $4.56 | $4.62 | $4.02 | $4.11 | $4.11 | 280,463 |
| 2021-02-17 | $4.49 | $4.74 | $4.43 | $4.49 | $4.49 | 348,316 |
| 2021-02-16 | $4.45 | $4.60 | $4.32 | $4.42 | $4.42 | 246,675 |
| 2021-02-12 | $3.97 | $4.91 | $3.90 | $4.38 | $4.38 | 1,661,191 |
| 2021-02-11 | $4.00 | $4.02 | $3.78 | $3.95 | $3.95 | 195,963 |
| 2021-02-10 | $4.42 | $4.44 | $3.86 | $3.96 | $3.96 | 415,365 |
| 2021-02-09 | $3.83 | $4.12 | $3.76 | $4.07 | $4.07 | 429,877 |
| 2021-02-08 | $3.66 | $3.85 | $3.66 | $3.82 | $3.82 | 90,899 |
| 2021-02-05 | $3.72 | $3.79 | $3.61 | $3.63 | $3.63 | 184,626 |
| 2021-02-04 | $3.77 | $3.91 | $3.65 | $3.72 | $3.72 | 119,179 |
| 2021-02-03 | $3.71 | $4.20 | $3.64 | $3.77 | $3.77 | 710,053 |
| 2021-02-02 | $3.71 | $3.84 | $3.54 | $3.68 | $3.68 | 150,800 |
| 2021-02-01 | $3.50 | $3.75 | $3.43 | $3.70 | $3.70 | 139,113 |
| 2021-01-29 | $3.52 | $3.54 | $3.40 | $3.50 | $3.50 | 117,589 |
| 2021-01-28 | $3.60 | $3.62 | $3.40 | $3.52 | $3.52 | 185,211 |
| 2021-01-27 | $3.36 | $4.04 | $3.35 | $3.56 | $3.56 | 414,159 |
| 2021-01-26 | $3.61 | $3.61 | $3.35 | $3.44 | $3.44 | 181,529 |
| 2021-01-25 | $3.46 | $3.55 | $3.30 | $3.42 | $3.42 | 161,746 |
| 2021-01-22 | $3.35 | $3.58 | $3.22 | $3.46 | $3.46 | 184,801 |
| 2021-01-21 | $3.52 | $3.62 | $3.34 | $3.44 | $3.44 | 334,972 |
| 2021-01-20 | $4.01 | $4.01 | $3.55 | $3.70 | $3.70 | 535,255 |
| 2021-01-19 | $3.27 | $3.59 | $3.01 | $3.52 | $3.52 | 965,944 |
| 2021-01-15 | $3.56 | $3.63 | $3.04 | $3.44 | $3.44 | 2,455,476 |
| 2021-01-14 | $3.33 | $5.75 | $3.16 | $3.55 | $3.55 | 84,564,024 |
| 2021-01-13 | $2.42 | $2.54 | $2.28 | $2.38 | $2.38 | 187,994 |
| 2021-01-12 | $2.21 | $2.70 | $2.14 | $2.63 | $2.63 | 721,630 |
| 2021-01-11 | $2.14 | $2.25 | $2.11 | $2.20 | $2.20 | 52,798 |
| 2021-01-08 | $2.20 | $2.28 | $2.05 | $2.22 | $2.22 | 79,858 |
| 2021-01-07 | $2.11 | $2.30 | $2.04 | $2.15 | $2.15 | 94,407 |
| 2021-01-06 | $2.07 | $2.14 | $2.07 | $2.12 | $2.12 | 40,282 |
| 2021-01-05 | $2.02 | $2.11 | $2.00 | $2.08 | $2.08 | 42,628 |
| 2021-01-04 | $2.02 | $2.04 | $1.92 | $2.02 | $2.02 | 42,855 |
| 2020-12-31 | $2.06 | $2.10 | $1.98 | $2.00 | $2.00 | 47,834 |
| 2020-12-30 | $2.07 | $2.15 | $2.06 | $2.10 | $2.10 | 20,143 |
| 2020-12-29 | $2.18 | $2.19 | $2.06 | $2.11 | $2.11 | 19,045 |
| 2020-12-28 | $2.10 | $2.20 | $2.03 | $2.18 | $2.18 | 36,031 |
| 2020-12-24 | $2.13 | $2.20 | $2.08 | $2.18 | $2.18 | 19,279 |
| 2020-12-23 | $2.18 | $2.19 | $2.08 | $2.10 | $2.10 | 19,245 |
| 2020-12-22 | $2.24 | $2.24 | $2.09 | $2.14 | $2.14 | 43,362 |
| 2020-12-21 | $2.02 | $2.27 | $2.02 | $2.20 | $2.20 | 44,515 |
| 2020-12-18 | $1.98 | $2.45 | $1.98 | $2.09 | $2.09 | 237,828 |
| 2020-12-17 | $2.07 | $2.07 | $1.91 | $2.00 | $2.00 | 51,607 |
| 2020-12-16 | $2.04 | $2.06 | $2.00 | $2.03 | $2.03 | 37,438 |
| 2020-12-15 | $2.09 | $2.15 | $2.04 | $2.06 | $2.06 | 20,864 |
| 2020-12-14 | $2.14 | $2.15 | $2.04 | $2.12 | $2.12 | 28,524 |
| 2020-12-11 | $2.15 | $2.20 | $2.11 | $2.18 | $2.18 | 25,733 |
| 2020-12-10 | $2.14 | $2.17 | $2.10 | $2.13 | $2.13 | 82,639 |
| 2020-12-09 | $2.20 | $2.28 | $2.11 | $2.17 | $2.17 | 42,802 |
| 2020-12-08 | $2.18 | $2.24 | $2.15 | $2.20 | $2.20 | 51,495 |
| 2020-12-07 | $2.33 | $2.33 | $2.18 | $2.23 | $2.23 | 40,269 |
| 2020-12-04 | $2.29 | $2.31 | $2.23 | $2.28 | $2.28 | 20,171 |
| 2020-12-03 | $2.41 | $2.45 | $2.21 | $2.30 | $2.30 | 32,209 |
| 2020-12-02 | $2.17 | $2.36 | $2.14 | $2.34 | $2.34 | 82,452 |
| 2020-12-01 | $2.23 | $2.25 | $2.12 | $2.20 | $2.20 | 59,458 |
| 2020-11-30 | $2.54 | $2.54 | $2.16 | $2.23 | $2.23 | 113,183 |
| 2020-11-27 | $2.28 | $2.89 | $2.23 | $2.45 | $2.45 | 559,581 |
| 2020-11-25 | $2.16 | $2.25 | $2.11 | $2.20 | $2.20 | 182,323 |
| 2020-11-24 | $2.04 | $2.17 | $1.93 | $2.09 | $2.09 | 100,407 |
| 2020-11-23 | $2.10 | $2.12 | $1.99 | $2.03 | $2.03 | 67,260 |
| 2020-11-20 | $1.96 | $2.13 | $1.96 | $2.07 | $2.07 | 89,541 |
| 2020-11-19 | $1.92 | $2.05 | $1.90 | $1.98 | $1.98 | 176,078 |
| 2020-11-18 | $1.87 | $1.91 | $1.81 | $1.90 | $1.90 | 55,933 |
| 2020-11-17 | $1.89 | $1.89 | $1.83 | $1.84 | $1.84 | 50,450 |
| 2020-11-16 | $1.86 | $1.91 | $1.80 | $1.88 | $1.88 | 76,325 |
| 2020-11-13 | $1.90 | $1.93 | $1.84 | $1.88 | $1.88 | 102,272 |
| 2020-11-12 | $1.81 | $1.94 | $1.76 | $1.91 | $1.91 | 389,388 |
| 2020-11-11 | $2.04 | $2.04 | $1.75 | $1.81 | $1.81 | 252,917 |
| 2020-11-10 | $2.09 | $2.18 | $2.02 | $2.04 | $2.04 | 272,927 |
| 2020-11-09 | $2.61 | $2.61 | $1.95 | $2.09 | $2.09 | 250,330 |
| 2020-11-06 | $3.49 | $3.49 | $1.84 | $2.00 | $2.00 | 509,208 |
| 2020-11-05 | $3.54 | $3.68 | $3.19 | $3.50 | $3.50 | 72,898 |
| 2020-11-04 | $3.51 | $3.71 | $3.45 | $3.54 | $3.54 | 15,914 |
| 2020-11-03 | $3.71 | $3.72 | $3.50 | $3.50 | $3.50 | 20,349 |
| 2020-11-02 | $3.44 | $3.59 | $3.40 | $3.59 | $3.59 | 13,375 |
| 2020-10-30 | $3.48 | $3.59 | $3.34 | $3.38 | $3.38 | 12,403 |
| 2020-10-29 | $3.60 | $3.60 | $3.39 | $3.59 | $3.59 | 5,300 |
| 2020-10-28 | $3.48 | $3.60 | $3.35 | $3.60 | $3.60 | 16,687 |
| 2020-10-27 | $3.41 | $3.60 | $3.41 | $3.60 | $3.60 | 27,256 |
| 2020-10-26 | $3.61 | $3.61 | $3.31 | $3.59 | $3.59 | 21,937 |
| 2020-10-23 | $3.70 | $3.70 | $3.39 | $3.56 | $3.56 | 42,007 |
| 2020-10-22 | $3.52 | $3.62 | $3.43 | $3.54 | $3.54 | 10,838 |
| 2020-10-21 | $3.52 | $3.59 | $3.31 | $3.54 | $3.54 | 20,657 |
| 2020-10-20 | $3.70 | $3.70 | $3.41 | $3.60 | $3.60 | 23,362 |
| 2020-10-19 | $3.50 | $3.68 | $3.50 | $3.65 | $3.65 | 133,426 |
| 2020-10-16 | $3.40 | $3.49 | $3.38 | $3.48 | $3.48 | 6,780 |
| 2020-10-15 | $3.49 | $3.49 | $3.36 | $3.38 | $3.38 | 9,902 |
| 2020-10-14 | $3.40 | $3.45 | $3.37 | $3.45 | $3.45 | 8,238 |
| 2020-10-13 | $3.31 | $3.49 | $3.31 | $3.33 | $3.33 | 42,472 |
| 2020-10-12 | $3.35 | $3.44 | $3.21 | $3.29 | $3.29 | 9,093 |
| 2020-10-09 | $3.21 | $3.50 | $3.21 | $3.35 | $3.35 | 40,243 |
| 2020-10-08 | $3.15 | $3.28 | $3.15 | $3.20 | $3.20 | 16,103 |
| 2020-10-07 | $3.13 | $3.20 | $3.13 | $3.17 | $3.17 | 10,505 |
| 2020-10-06 | $3.17 | $3.29 | $3.17 | $3.20 | $3.20 | 5,729 |
| 2020-10-05 | $3.14 | $3.30 | $3.13 | $3.17 | $3.17 | 25,766 |
| 2020-10-02 | $3.16 | $3.22 | $3.14 | $3.20 | $3.20 | 7,209 |
| 2020-10-01 | $3.22 | $3.28 | $3.13 | $3.17 | $3.17 | 13,193 |
| 2020-09-30 | $3.21 | $3.23 | $3.15 | $3.15 | $3.15 | 10,717 |
| 2020-09-29 | $3.18 | $3.38 | $3.17 | $3.28 | $3.28 | 8,179 |
| 2020-09-28 | $3.31 | $3.39 | $3.13 | $3.24 | $3.24 | 10,142 |
| 2020-09-25 | $3.21 | $3.31 | $3.20 | $3.27 | $3.27 | 9,067 |
| 2020-09-24 | $3.32 | $3.44 | $3.15 | $3.20 | $3.20 | 25,016 |
| 2020-09-23 | $3.39 | $3.55 | $3.29 | $3.55 | $3.55 | 17,169 |
| 2020-09-22 | $3.35 | $3.50 | $3.34 | $3.42 | $3.42 | 16,220 |
| 2020-09-21 | $3.34 | $3.40 | $3.30 | $3.32 | $3.32 | 24,498 |
| 2020-09-18 | $3.30 | $3.54 | $3.24 | $3.48 | $3.48 | 19,719 |
| 2020-09-17 | $3.35 | $3.42 | $3.16 | $3.34 | $3.34 | 14,152 |
| 2020-09-16 | $3.20 | $3.38 | $3.20 | $3.38 | $3.38 | 33,584 |
| 2020-09-15 | $3.31 | $3.41 | $3.13 | $3.24 | $3.24 | 36,910 |
| 2020-09-14 | $3.22 | $3.44 | $3.20 | $3.37 | $3.37 | 72,891 |
| 2020-09-11 | $3.49 | $3.49 | $3.14 | $3.21 | $3.21 | 118,109 |
| 2020-09-10 | $4.11 | $4.15 | $3.50 | $3.57 | $3.57 | 349,233 |
| 2020-09-09 | $3.45 | $3.95 | $3.32 | $3.91 | $3.91 | 324,833 |
| 2020-09-08 | $3.16 | $3.50 | $3.16 | $3.41 | $3.41 | 313,959 |
| 2020-09-04 | $3.09 | $3.22 | $2.95 | $3.14 | $3.14 | 200,654 |
| 2020-09-03 | $2.99 | $3.05 | $2.90 | $2.98 | $2.98 | 49,790 |
| 2020-09-02 | $2.80 | $3.13 | $2.80 | $3.04 | $3.04 | 131,414 |
| 2020-09-01 | $2.79 | $2.85 | $2.77 | $2.85 | $2.85 | 71,176 |
| 2020-08-31 | $2.82 | $2.84 | $2.72 | $2.80 | $2.80 | 59,253 |
| 2020-08-28 | $2.82 | $2.82 | $2.72 | $2.74 | $2.74 | 14,593 |
| 2020-08-27 | $2.70 | $2.90 | $2.70 | $2.78 | $2.78 | 71,708 |
| 2020-08-26 | $2.77 | $2.83 | $2.62 | $2.70 | $2.70 | 209,515 |
| 2020-08-25 | $2.73 | $2.87 | $2.73 | $2.79 | $2.79 | 52,962 |
| 2020-08-24 | $2.82 | $2.88 | $2.70 | $2.73 | $2.73 | 71,776 |
| 2020-08-21 | $2.83 | $2.98 | $2.80 | $2.95 | $2.95 | 187,955 |
| 2020-08-20 | $2.80 | $2.88 | $2.80 | $2.83 | $2.83 | 72,298 |
| 2020-08-19 | $2.86 | $3.27 | $2.78 | $2.80 | $2.80 | 783,394 |
| 2020-08-18 | $2.96 | $3.04 | $2.79 | $2.86 | $2.86 | 71,935 |
| 2020-08-17 | $2.93 | $3.11 | $2.93 | $3.07 | $3.07 | 204,844 |
| 2020-08-14 | $2.80 | $3.04 | $2.77 | $2.83 | $2.83 | 183,893 |
| 2020-08-13 | $2.72 | $2.91 | $2.60 | $2.77 | $2.77 | 88,463 |
| 2020-08-12 | $2.91 | $2.99 | $2.74 | $2.80 | $2.80 | 110,423 |
| 2020-08-11 | $3.06 | $3.19 | $2.90 | $2.94 | $2.94 | 150,881 |
| 2020-08-10 | $3.00 | $3.15 | $2.93 | $3.15 | $3.15 | 369,256 |
| 2020-08-07 | $2.57 | $3.36 | $2.56 | $3.24 | $3.24 | 480,703 |
| 2020-08-06 | $2.50 | $2.70 | $2.41 | $2.64 | $2.64 | 386,522 |
| 2020-08-05 | $2.71 | $2.85 | $2.51 | $2.53 | $2.53 | 437,537 |
| 2020-08-04 | $2.85 | $3.03 | $2.62 | $2.95 | $2.95 | 1,268,240 |
| 2020-08-03 | $5.75 | $6.24 | $2.90 | $3.08 | $3.08 | 56,921,656 |
| 2020-07-31 | $2.08 | $2.08 | $1.94 | $1.94 | $1.94 | 13,300 |
| 2020-07-30 | $1.89 | $2.25 | $1.81 | $2.00 | $2.00 | 211,279 |
| 2020-07-29 | $1.89 | $1.99 | $1.88 | $1.89 | $1.89 | 15,167 |
| 2020-07-28 | $1.90 | $1.99 | $1.81 | $1.89 | $1.89 | 57,787 |
| 2020-07-27 | $2.03 | $2.34 | $1.91 | $2.20 | $2.20 | 641,131 |
| 2020-07-24 | $1.83 | $1.93 | $1.80 | $1.93 | $1.93 | 15,161 |
| 2020-07-23 | $2.07 | $2.07 | $1.84 | $1.88 | $1.88 | 4,914 |
| 2020-07-22 | $1.97 | $2.10 | $1.91 | $2.03 | $2.03 | 12,386 |
| 2020-07-21 | $1.96 | $1.99 | $1.79 | $1.97 | $1.97 | 50,221 |
| 2020-07-20 | $1.78 | $1.93 | $1.78 | $1.93 | $1.93 | 8,065 |
| 2020-07-17 | $1.80 | $1.93 | $1.75 | $1.83 | $1.83 | 25,700 |
| 2020-07-16 | $1.79 | $1.87 | $1.74 | $1.87 | $1.87 | 3,700 |
| 2020-07-15 | $1.82 | $1.85 | $1.69 | $1.78 | $1.78 | 12,900 |
| 2020-07-14 | $1.91 | $1.91 | $1.80 | $1.82 | $1.82 | 8,400 |
| 2020-07-13 | $1.98 | $1.99 | $1.81 | $1.90 | $1.90 | 18,800 |
| 2020-07-10 | $2.03 | $2.03 | $1.98 | $1.98 | $1.98 | 1,300 |
| 2020-07-09 | $2.01 | $2.14 | $1.91 | $1.91 | $1.91 | 24,100 |
| 2020-07-08 | $2.05 | $2.05 | $1.95 | $1.99 | $1.99 | 30,400 |
| 2020-07-07 | $2.12 | $2.15 | $2.01 | $2.10 | $2.10 | 15,200 |
| 2020-07-06 | $2.08 | $2.16 | $2.07 | $2.16 | $2.16 | 22,000 |
| 2020-07-02 | $2.02 | $2.10 | $2.02 | $2.06 | $2.06 | 9,200 |
| 2020-07-01 | $2.07 | $2.21 | $2.06 | $2.06 | $2.06 | 15,800 |
| 2020-06-30 | $2.07 | $2.23 | $2.07 | $2.08 | $2.08 | 8,300 |
| 2020-06-29 | $2.20 | $2.24 | $2.10 | $2.10 | $2.10 | 43,000 |
| 2020-06-26 | $2.13 | $2.25 | $2.02 | $2.20 | $2.20 | 129,467 |
| 2020-06-25 | $2.15 | $2.29 | $2.05 | $2.16 | $2.16 | 70,081 |
| 2020-06-24 | $2.18 | $2.30 | $2.05 | $2.19 | $2.19 | 154,650 |
| 2020-06-23 | $2.02 | $2.39 | $2.02 | $2.16 | $2.16 | 119,370 |
| 2020-06-22 | $2.10 | $2.15 | $2.00 | $2.06 | $2.06 | 23,460 |
| 2020-06-19 | $2.20 | $2.20 | $2.10 | $2.10 | $2.10 | 14,483 |
| 2020-06-18 | $2.10 | $2.32 | $2.09 | $2.12 | $2.12 | 22,255 |
| 2020-06-17 | $2.40 | $2.40 | $2.05 | $2.15 | $2.15 | 61,905 |
| 2020-06-16 | $2.30 | $2.45 | $2.04 | $2.23 | $2.23 | 313,334 |
| 2020-06-15 | $2.37 | $2.37 | $1.95 | $2.18 | $2.18 | 67,957 |
| 2020-06-12 | $2.22 | $3.09 | $2.00 | $2.10 | $2.10 | 1,079,745 |
| 2020-06-11 | $2.00 | $2.27 | $1.80 | $2.00 | $2.00 | 64,820 |
| 2020-06-10 | $1.89 | $2.34 | $1.83 | $1.88 | $1.88 | 85,950 |
| 2020-06-09 | $1.75 | $1.95 | $1.75 | $1.78 | $1.78 | 21,843 |
| 2020-06-08 | $1.82 | $1.82 | $1.75 | $1.80 | $1.80 | 7,755 |
| 2020-06-05 | $1.78 | $1.81 | $1.75 | $1.78 | $1.78 | 4,002 |
| 2020-06-04 | $1.81 | $1.90 | $1.75 | $1.75 | $1.75 | 7,778 |
| 2020-06-03 | $1.76 | $1.99 | $1.76 | $1.91 | $1.91 | 5,661 |
| 2020-06-02 | $1.82 | $1.85 | $1.80 | $1.80 | $1.80 | 14,085 |
| 2020-06-01 | $1.82 | $1.87 | $1.80 | $1.86 | $1.86 | 5,789 |
| 2020-05-29 | $1.94 | $1.94 | $1.85 | $1.91 | $1.91 | 4,035 |
| 2020-05-28 | $1.88 | $1.94 | $1.81 | $1.94 | $1.94 | 2,265 |
| 2020-05-27 | $1.91 | $1.97 | $1.87 | $1.96 | $1.96 | 4,799 |
| 2020-05-26 | $1.98 | $1.98 | $1.93 | $1.93 | $1.93 | 2,215 |
| 2020-05-22 | $2.05 | $2.05 | $1.85 | $1.94 | $1.94 | 5,041 |
| 2020-05-21 | $1.99 | $2.04 | $1.96 | $2.00 | $2.00 | 1,224 |
| 2020-05-20 | $1.97 | $2.10 | $1.82 | $2.04 | $2.04 | 3,917 |
| 2020-05-19 | $1.81 | $1.99 | $1.81 | $1.99 | $1.99 | 2,482 |
| 2020-05-18 | $1.92 | $1.98 | $1.83 | $1.83 | $1.83 | 3,847 |
| 2020-05-15 | $1.95 | $1.95 | $1.80 | $1.80 | $1.80 | 3,739 |
| 2020-05-14 | $1.99 | $1.99 | $1.81 | $1.83 | $1.83 | 4,128 |
| 2020-05-13 | $1.96 | $1.96 | $1.82 | $1.83 | $1.83 | 8,237 |
| 2020-05-12 | $2.12 | $2.12 | $2.00 | $2.04 | $2.04 | 2,933 |
| 2020-05-11 | $2.03 | $2.05 | $2.03 | $2.05 | $2.05 | 530 |
| 2020-05-08 | $2.00 | $2.08 | $1.80 | $2.07 | $2.07 | 9,331 |
| 2020-05-07 | $2.03 | $2.03 | $1.88 | $1.91 | $1.91 | 13,270 |
| 2020-05-06 | $2.11 | $2.17 | $2.02 | $2.05 | $2.05 | 2,959 |
| 2020-05-05 | $2.17 | $2.17 | $2.00 | $2.00 | $2.00 | 5,665 |
| 2020-05-04 | $2.14 | $2.20 | $2.14 | $2.20 | $2.20 | 350 |
| 2020-05-01 | $2.18 | $2.18 | $2.04 | $2.06 | $2.06 | 2,689 |
| 2020-04-30 | $2.08 | $2.25 | $2.08 | $2.14 | $2.14 | 11,799 |
| 2020-04-29 | $2.03 | $2.20 | $2.03 | $2.14 | $2.14 | 10,270 |
| 2020-04-28 | $2.17 | $2.25 | $2.17 | $2.17 | $2.17 | 3,270 |
| 2020-04-27 | $2.20 | $2.20 | $2.12 | $2.17 | $2.17 | 6,068 |
| 2020-04-24 | $2.17 | $2.30 | $2.13 | $2.16 | $2.16 | 3,391 |
| 2020-04-23 | $2.11 | $2.16 | $2.11 | $2.16 | $2.16 | 3,050 |
| 2020-04-22 | $2.18 | $2.28 | $2.16 | $2.16 | $2.16 | 3,813 |
| 2020-04-21 | $2.31 | $2.32 | $2.11 | $2.22 | $2.22 | 19,313 |
| 2020-04-20 | $2.25 | $2.32 | $2.25 | $2.28 | $2.28 | 15,563 |
| 2020-04-17 | $2.25 | $2.36 | $2.25 | $2.25 | $2.25 | 7,955 |
| 2020-04-16 | $2.26 | $2.37 | $2.26 | $2.27 | $2.27 | 3,397 |
| 2020-04-15 | $2.28 | $2.40 | $2.25 | $2.32 | $2.32 | 6,683 |
| 2020-04-14 | $2.24 | $2.43 | $2.24 | $2.34 | $2.34 | 14,540 |
| 2020-04-13 | $2.26 | $2.28 | $2.21 | $2.28 | $2.28 | 6,618 |
| 2020-04-09 | $2.26 | $2.35 | $2.26 | $2.28 | $2.28 | 10,143 |
| 2020-04-08 | $2.35 | $2.41 | $2.25 | $2.35 | $2.35 | 16,003 |
| 2020-04-07 | $2.29 | $2.44 | $2.21 | $2.44 | $2.44 | 33,820 |
| 2020-04-06 | $2.30 | $2.44 | $2.20 | $2.37 | $2.37 | 33,061 |
| 2020-04-03 | $2.40 | $2.40 | $2.26 | $2.30 | $2.30 | 24,355 |
| 2020-04-02 | $2.35 | $2.50 | $2.11 | $2.40 | $2.40 | 189,165 |
| 2020-04-01 | $2.21 | $3.13 | $2.00 | $2.40 | $2.40 | 2,865,569 |
| 2020-03-31 | $1.95 | $1.95 | $1.83 | $1.90 | $1.90 | 5,897 |
| 2020-03-30 | $1.87 | $1.90 | $1.75 | $1.87 | $1.87 | 12,957 |
| 2020-03-27 | $1.87 | $1.90 | $1.66 | $1.86 | $1.86 | 8,972 |
| 2020-03-26 | $1.70 | $1.93 | $1.35 | $1.49 | $1.49 | 31,823 |
| 2020-03-25 | $2.02 | $2.15 | $1.73 | $1.73 | $1.73 | 9,378 |
| 2020-03-24 | $1.55 | $1.88 | $1.55 | $1.87 | $1.87 | 2,267 |
| 2020-03-23 | $1.74 | $1.89 | $1.68 | $1.73 | $1.73 | 13,699 |
| 2020-03-20 | $1.49 | $1.78 | $1.49 | $1.78 | $1.78 | 10,241 |
| 2020-03-19 | $1.35 | $1.59 | $1.35 | $1.49 | $1.49 | 10,871 |
| 2020-03-18 | $1.85 | $1.88 | $1.52 | $1.61 | $1.61 | 8,746 |
| 2020-03-17 | $1.86 | $2.20 | $1.86 | $1.86 | $1.86 | 4,373 |
| 2020-03-16 | $1.95 | $1.95 | $1.85 | $1.93 | $1.93 | 9,559 |
| 2020-03-13 | $2.29 | $2.29 | $1.90 | $1.90 | $1.90 | 30,977 |
| 2020-03-12 | $2.16 | $2.38 | $2.16 | $2.21 | $2.21 | 16,540 |
| 2020-03-11 | $2.26 | $2.29 | $2.16 | $2.16 | $2.16 | 13,957 |
| 2020-03-10 | $2.35 | $2.41 | $2.26 | $2.36 | $2.36 | 23,518 |
| 2020-03-09 | $2.42 | $2.42 | $2.31 | $2.38 | $2.38 | 28,379 |
| 2020-03-06 | $2.22 | $2.49 | $2.22 | $2.35 | $2.35 | 29,510 |
| 2020-03-05 | $2.17 | $2.39 | $2.17 | $2.26 | $2.26 | 28,715 |
| 2020-03-04 | $2.23 | $2.28 | $2.15 | $2.21 | $2.21 | 18,821 |
| 2020-03-03 | $2.55 | $2.55 | $2.20 | $2.21 | $2.21 | 65,758 |
| 2020-03-02 | $2.25 | $2.57 | $2.19 | $2.55 | $2.55 | 58,383 |
| 2020-02-28 | $2.00 | $2.88 | $2.00 | $2.38 | $2.38 | 374,220 |
| 2020-02-27 | $2.43 | $2.47 | $2.05 | $2.12 | $2.12 | 79,424 |
| 2020-02-26 | $2.39 | $2.58 | $2.39 | $2.48 | $2.48 | 9,663 |
| 2020-02-25 | $2.61 | $2.69 | $2.40 | $2.40 | $2.40 | 35,377 |
| 2020-02-24 | $2.68 | $2.83 | $2.59 | $2.65 | $2.65 | 29,119 |
| 2020-02-21 | $2.76 | $2.81 | $2.71 | $2.75 | $2.75 | 6,734 |
| 2020-02-20 | $2.70 | $2.89 | $2.70 | $2.82 | $2.82 | 23,722 |
| 2020-02-19 | $3.02 | $3.02 | $2.70 | $2.72 | $2.72 | 109,976 |
| 2020-02-18 | $2.82 | $3.20 | $2.82 | $3.07 | $3.07 | 58,869 |
| 2020-02-14 | $3.00 | $3.06 | $2.91 | $3.00 | $3.00 | 102,513 |
| 2020-02-13 | $3.04 | $3.11 | $2.91 | $3.03 | $3.03 | 307,570 |
| 2020-02-12 | $3.52 | $3.93 | $2.91 | $3.20 | $3.20 | 5,637,828 |
| 2020-02-11 | $2.80 | $2.83 | $2.55 | $2.62 | $2.62 | 35,786 |
| 2020-02-10 | $2.62 | $2.84 | $2.54 | $2.68 | $2.68 | 59,701 |
| 2020-02-07 | $2.38 | $2.80 | $2.38 | $2.58 | $2.58 | 60,791 |
| 2020-02-06 | $2.22 | $2.39 | $2.22 | $2.39 | $2.39 | 40,812 |
| 2020-02-05 | $2.21 | $2.44 | $2.20 | $2.39 | $2.39 | 58,566 |
| 2020-02-04 | $2.26 | $2.45 | $2.22 | $2.25 | $2.25 | 46,575 |
| 2020-02-03 | $2.41 | $2.70 | $2.29 | $2.36 | $2.36 | 80,801 |
| 2020-01-31 | $2.91 | $3.15 | $2.50 | $2.67 | $2.67 | 395,810 |
| 2020-01-30 | $1.99 | $4.99 | $1.99 | $2.77 | $2.77 | 3,383,712 |
| 2020-01-29 | $1.95 | $1.99 | $1.81 | $1.86 | $1.86 | 4,062 |
| 2020-01-28 | $1.95 | $1.97 | $1.80 | $1.86 | $1.86 | 5,917 |
| 2020-01-27 | $1.90 | $1.99 | $1.90 | $1.94 | $1.94 | 5,490 |
| 2020-01-24 | $2.00 | $2.04 | $1.90 | $1.98 | $1.98 | 6,948 |
| 2020-01-23 | $2.02 | $2.02 | $1.95 | $1.96 | $1.96 | 5,483 |
| 2020-01-22 | $2.08 | $2.08 | $1.98 | $1.98 | $1.98 | 4,182 |
| 2020-01-21 | $2.14 | $2.14 | $2.00 | $2.00 | $2.00 | 5,026 |
| 2020-01-17 | $2.08 | $2.08 | $2.00 | $2.00 | $2.00 | 14,829 |
| 2020-01-16 | $2.14 | $2.24 | $2.14 | $2.14 | $2.14 | 16,940 |
| 2020-01-15 | $2.11 | $2.18 | $2.11 | $2.13 | $2.13 | 10,634 |
| 2020-01-14 | $2.12 | $2.14 | $2.00 | $2.10 | $2.10 | 3,433 |
| 2020-01-13 | $1.99 | $2.09 | $1.95 | $2.03 | $2.03 | 19,297 |
| 2020-01-10 | $2.11 | $2.17 | $1.89 | $1.98 | $1.98 | 10,545 |
| 2020-01-09 | $2.34 | $2.34 | $2.03 | $2.20 | $2.20 | 16,249 |
| 2020-01-08 | $2.36 | $2.42 | $2.31 | $2.42 | $2.42 | 9,164 |
| 2020-01-07 | $2.47 | $2.47 | $2.29 | $2.38 | $2.38 | 14,737 |
| 2020-01-06 | $2.58 | $2.60 | $2.56 | $2.60 | $2.60 | 4,033 |
| 2020-01-03 | $2.67 | $2.70 | $2.50 | $2.70 | $2.70 | 6,936 |
| 2020-01-02 | $3.01 | $3.01 | $2.60 | $2.75 | $2.75 | 12,422 |
| 2019-12-31 | $3.08 | $3.09 | $2.86 | $3.05 | $3.05 | 9,753 |
| 2019-12-30 | $3.28 | $3.47 | $3.02 | $3.08 | $3.08 | 48,995 |
| 2019-12-27 | $2.85 | $3.09 | $2.71 | $3.08 | $3.08 | 33,438 |
| 2019-12-26 | $2.51 | $2.90 | $2.45 | $2.70 | $2.70 | 48,064 |
| 2019-12-24 | $2.48 | $2.52 | $2.48 | $2.49 | $2.49 | 2,539 |
| 2019-12-23 | $2.53 | $2.53 | $2.45 | $2.45 | $2.45 | 7,776 |
| 2019-12-20 | $2.49 | $2.54 | $2.35 | $2.40 | $2.40 | 31,133 |
| 2019-12-19 | $2.42 | $2.42 | $2.38 | $2.38 | $2.38 | 5,496 |
| 2019-12-18 | $2.40 | $2.40 | $2.37 | $2.40 | $2.40 | 6,341 |
| 2019-12-17 | $2.36 | $2.40 | $2.36 | $2.38 | $2.38 | 4,213 |
| 2019-12-16 | $2.37 | $2.45 | $2.36 | $2.36 | $2.36 | 10,568 |
| 2019-12-13 | $2.42 | $2.49 | $2.38 | $2.38 | $2.38 | 8,826 |
| 2019-12-12 | $2.31 | $2.44 | $2.31 | $2.37 | $2.37 | 2,611 |
| 2019-12-11 | $2.30 | $2.33 | $2.30 | $2.33 | $2.33 | 2,463 |
| 2019-12-10 | $2.33 | $2.34 | $2.31 | $2.34 | $2.34 | 6,225 |
| 2019-12-09 | $2.34 | $2.36 | $2.34 | $2.36 | $2.36 | 1,304 |
| 2019-12-06 | $2.34 | $2.34 | $2.30 | $2.34 | $2.34 | 3,695 |
| 2019-12-05 | $2.23 | $2.43 | $2.21 | $2.29 | $2.29 | 4,297 |
| 2019-12-04 | $2.30 | $2.42 | $2.20 | $2.20 | $2.20 | 24,387 |
| 2019-12-03 | $2.00 | $2.73 | $2.00 | $2.28 | $2.28 | 54,489 |
| 2019-12-02 | $2.00 | $2.00 | $1.98 | $1.98 | $1.98 | 1,173 |
| 2019-11-29 | $1.92 | $1.98 | $1.90 | $1.90 | $1.90 | 16,051 |
| 2019-11-27 | $1.78 | $1.92 | $1.78 | $1.92 | $1.92 | 2,075 |
| 2019-11-26 | $1.77 | $1.92 | $1.71 | $1.89 | $1.89 | 7,564 |
| 2019-11-25 | $1.75 | $1.83 | $1.70 | $1.82 | $1.82 | 8,202 |
| 2019-11-22 | $1.82 | $1.86 | $1.75 | $1.86 | $1.86 | 7,302 |
| 2019-11-21 | $1.90 | $2.01 | $1.75 | $1.90 | $1.90 | 14,008 |
| 2019-11-20 | $1.94 | $2.00 | $1.80 | $1.89 | $1.89 | 32,221 |
| 2019-11-19 | $1.81 | $1.97 | $1.81 | $1.95 | $1.95 | 5,662 |
| 2019-11-18 | $2.09 | $2.09 | $1.97 | $2.01 | $2.01 | 5,039 |
| 2019-11-15 | $1.98 | $2.00 | $1.80 | $2.00 | $2.00 | 8,837 |
| 2019-11-14 | $1.98 | $2.05 | $1.83 | $2.03 | $2.03 | 14,722 |
| 2019-11-13 | $2.38 | $2.38 | $1.79 | $1.98 | $1.98 | 71,902 |
| 2019-11-12 | $2.42 | $2.45 | $2.35 | $2.40 | $2.40 | 12,306 |
| 2019-11-11 | $2.60 | $2.61 | $2.26 | $2.36 | $2.36 | 31,655 |
| 2019-11-08 | $2.77 | $2.77 | $2.57 | $2.61 | $2.61 | 21,070 |
| 2019-11-07 | $2.77 | $2.80 | $2.72 | $2.74 | $2.74 | 27,590 |
| 2019-11-06 | $2.81 | $2.81 | $2.72 | $2.73 | $2.73 | 15,063 |
| 2019-11-05 | $2.80 | $2.86 | $2.72 | $2.77 | $2.77 | 21,385 |
| 2019-11-04 | $2.84 | $2.85 | $2.72 | $2.83 | $2.83 | 54,250 |
| 2019-11-01 | $2.57 | $2.88 | $2.50 | $2.73 | $2.73 | 75,675 |
| 2019-10-31 | $2.68 | $2.74 | $2.50 | $2.57 | $2.57 | 50,824 |
| 2019-10-30 | $2.62 | $2.80 | $2.50 | $2.61 | $2.61 | 91,235 |
| 2019-10-29 | $2.53 | $3.05 | $2.49 | $2.64 | $2.64 | 364,510 |
| 2019-10-28 | $2.28 | $3.31 | $2.27 | $2.53 | $2.53 | 695,355 |
| 2019-10-25 | $2.07 | $2.32 | $2.07 | $2.20 | $2.20 | 76,579 |
| 2019-10-24 | $2.22 | $2.30 | $2.05 | $2.07 | $2.07 | 57,704 |
| 2019-10-23 | $2.02 | $2.28 | $1.90 | $2.23 | $2.23 | 122,427 |
| 2019-10-22 | $2.26 | $2.26 | $2.03 | $2.04 | $2.04 | 63,437 |
| 2019-10-21 | $2.46 | $2.48 | $2.05 | $2.33 | $2.33 | 152,612 |
| 2019-10-18 | $2.21 | $2.76 | $2.10 | $2.42 | $2.42 | 601,018 |
| 2019-10-17 | $2.33 | $2.67 | $1.70 | $2.10 | $2.10 | 633,468 |
| 2019-10-16 | $3.40 | $5.68 | $2.76 | $2.98 | $2.98 | 1,677,458 |
| 2019-10-15 | $0.92 | $7.39 | $0.92 | $3.34 | $3.34 | 13,087,217 |
| 2019-10-14 | $0.82 | $0.89 | $0.82 | $0.89 | $0.89 | 3,088 |
| 2019-10-11 | $0.87 | $0.90 | $0.83 | $0.90 | $0.90 | 15,087 |
| 2019-10-10 | $0.87 | $0.89 | $0.82 | $0.86 | $0.86 | 13,131 |
| 2019-10-09 | $0.90 | $0.90 | $0.82 | $0.90 | $0.90 | 2,550 |
| 2019-10-08 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 3,357 |
| 2019-10-07 | $0.87 | $0.92 | $0.85 | $0.91 | $0.91 | 11,529 |
| 2019-10-04 | $0.84 | $0.89 | $0.81 | $0.85 | $0.85 | 12,043 |
| 2019-10-03 | $0.87 | $0.87 | $0.80 | $0.84 | $0.84 | 6,715 |
| 2019-10-02 | $0.93 | $0.94 | $0.79 | $0.88 | $0.88 | 24,603 |
| 2019-10-01 | $0.96 | $0.96 | $0.83 | $0.88 | $0.88 | 7,317 |
| 2019-09-30 | $0.94 | $0.95 | $0.90 | $0.94 | $0.94 | 24,771 |
| 2019-09-27 | $0.98 | $0.98 | $0.86 | $0.94 | $0.94 | 16,612 |
| 2019-09-26 | $0.93 | $1.02 | $0.77 | $0.97 | $0.97 | 116,156 |
| 2019-09-25 | $0.86 | $0.95 | $0.86 | $0.95 | $0.95 | 4,864 |
| 2019-09-24 | $0.96 | $0.99 | $0.87 | $0.99 | $0.99 | 47,187 |
| 2019-09-23 | $0.95 | $1.02 | $0.82 | $1.01 | $1.01 | 18,351 |
| 2019-09-20 | $0.96 | $1.02 | $0.94 | $1.02 | $1.02 | 35,655 |
| 2019-09-19 | $1.01 | $1.01 | $0.98 | $1.01 | $1.01 | 2,444 |
| 2019-09-18 | $1.00 | $1.06 | $0.94 | $1.02 | $1.02 | 26,110 |
| 2019-09-17 | $1.03 | $1.03 | $0.96 | $0.99 | $0.99 | 22,160 |
| 2019-09-16 | $1.02 | $1.03 | $1.01 | $1.03 | $1.03 | 4,638 |
| 2019-09-13 | $1.06 | $1.06 | $0.99 | $1.05 | $1.05 | 7,484 |
| 2019-09-12 | $1.04 | $1.08 | $0.96 | $1.01 | $1.01 | 47,332 |
| 2019-09-11 | $1.00 | $1.04 | $0.97 | $1.04 | $1.04 | 57,431 |
| 2019-09-10 | $0.92 | $1.00 | $0.92 | $1.00 | $1.00 | 51,236 |
| 2019-09-09 | $0.99 | $1.00 | $0.90 | $1.00 | $1.00 | 42,602 |
| 2019-09-06 | $0.99 | $1.00 | $0.90 | $0.99 | $0.99 | 14,178 |
| 2019-09-05 | $0.97 | $1.00 | $0.95 | $0.99 | $0.99 | 24,691 |
| 2019-09-04 | $1.01 | $1.01 | $0.97 | $0.99 | $0.99 | 37,969 |
| 2019-09-03 | $1.09 | $1.09 | $0.88 | $1.01 | $1.01 | 59,509 |
| 2019-08-30 | $1.00 | $1.46 | $1.00 | $1.08 | $1.08 | 260,192 |
| 2019-08-29 | $1.06 | $1.06 | $1.00 | $1.01 | $1.01 | 6,515 |
| 2019-08-28 | $0.95 | $1.10 | $0.95 | $1.07 | $1.07 | 57,184 |
| 2019-08-27 | $1.10 | $1.10 | $0.91 | $1.00 | $1.00 | 51,735 |
| 2019-08-26 | $1.24 | $1.24 | $1.00 | $1.10 | $1.10 | 128,844 |
| 2019-08-23 | $0.98 | $1.20 | $0.98 | $1.15 | $1.15 | 63,762 |
| 2019-08-22 | $1.05 | $1.06 | $0.97 | $1.05 | $1.05 | 25,369 |
| 2019-08-21 | $1.04 | $1.04 | $0.91 | $0.98 | $0.98 | 31,384 |
| 2019-08-20 | $1.07 | $1.07 | $0.95 | $1.01 | $1.01 | 21,198 |
| 2019-08-19 | $1.00 | $1.19 | $1.00 | $1.10 | $1.10 | 16,262 |
| 2019-08-16 | $1.19 | $1.34 | $1.02 | $1.05 | $1.05 | 109,098 |
| 2019-08-15 | $1.10 | $1.24 | $1.00 | $1.12 | $1.12 | 52,729 |
| 2019-08-14 | $1.02 | $1.23 | $0.97 | $1.10 | $1.10 | 10,000 |
| 2019-08-13 | $1.25 | $1.39 | $1.00 | $1.20 | $1.20 | 7,297 |
| 2019-08-12 | $1.13 | $1.26 | $0.83 | $1.25 | $1.25 | 7,674 |
| 2019-08-09 | $1.14 | $1.14 | $1.06 | $1.06 | $1.06 | 1,050 |
| 2019-08-08 | $1.11 | $1.11 | $1.08 | $1.09 | $1.09 | 5,145 |
| 2019-08-07 | $1.37 | $1.37 | $1.35 | $1.35 | $1.35 | 265 |
| 2019-08-06 | $1.31 | $1.31 | $1.14 | $1.14 | $1.14 | 752 |
| 2019-08-05 | $1.23 | $1.23 | $1.08 | $1.09 | $1.09 | 1,128 |
| 2019-08-02 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 114 |
| 2019-08-01 | $1.17 | $1.20 | $1.11 | $1.20 | $1.20 | 7,656 |
| 2019-07-31 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 163 |
| 2019-07-30 | $1.16 | $1.39 | $1.15 | $1.32 | $1.32 | 7,613 |
| 2019-07-29 | $1.15 | $1.39 | $1.15 | $1.38 | $1.38 | 5,321 |
| 2019-07-26 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 412 |
| 2019-07-25 | $1.40 | $1.40 | $1.34 | $1.35 | $1.35 | 717 |
| 2019-07-24 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 195 |
| 2019-07-23 | $1.18 | $1.33 | $1.18 | $1.33 | $1.33 | 2,052 |
| 2019-07-22 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 130 |
| 2019-07-19 | $1.21 | $1.25 | $1.17 | $1.22 | $1.22 | 4,124 |
| 2019-07-18 | $1.17 | $1.24 | $1.16 | $1.16 | $1.16 | 505 |
| 2019-07-17 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 119 |
| 2019-07-16 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 177 |
| 2019-07-15 | $1.20 | $1.30 | $1.15 | $1.30 | $1.30 | 1,015 |
| 2019-07-12 | $1.31 | $1.36 | $1.23 | $1.34 | $1.34 | 2,434 |
| 2019-07-11 | $1.34 | $1.38 | $1.15 | $1.32 | $1.32 | 4,255 |
| 2019-07-10 | $1.34 | $1.38 | $1.22 | $1.22 | $1.22 | 1,216 |
| 2019-07-09 | $1.30 | $1.37 | $1.24 | $1.24 | $1.24 | 684 |
| 2019-07-08 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 167 |
| 2019-07-05 | $1.39 | $1.39 | $1.30 | $1.30 | $1.30 | 1,548 |
| 2019-07-03 | $1.32 | $1.53 | $1.31 | $1.33 | $1.33 | 6,215 |
| 2019-07-02 | $1.45 | $1.70 | $1.30 | $1.32 | $1.32 | 11,341 |
| 2019-07-01 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 215 |
| 2019-06-28 | $1.70 | $1.70 | $1.52 | $1.60 | $1.60 | 918 |
| 2019-06-27 | $1.73 | $1.73 | $1.73 | $1.73 | $1.73 | 81 |
| 2019-06-26 | $1.73 | $1.73 | $1.73 | $1.73 | $1.73 | 12 |
| 2019-06-25 | $1.73 | $1.73 | $1.73 | $1.73 | $1.73 | 111 |
| 2019-06-24 | $1.50 | $1.65 | $1.50 | $1.65 | $1.65 | 1,911 |
| 2019-06-21 | $1.58 | $1.58 | $1.45 | $1.45 | $1.45 | 2,002 |
| 2019-06-20 | $1.56 | $1.58 | $1.45 | $1.48 | $1.48 | 3,110 |
| 2019-06-19 | $1.88 | $1.88 | $1.45 | $1.45 | $1.45 | 3,019 |
| 2019-06-18 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 206 |
| 2019-06-17 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 267 |
| 2019-06-14 | $1.82 | $1.87 | $1.48 | $1.48 | $1.48 | 1,076 |
| 2019-06-13 | $1.88 | $1.88 | $1.88 | $1.88 | $1.88 | 23 |
| 2019-06-12 | $1.88 | $1.88 | $1.88 | $1.88 | $1.88 | 311 |
| 2019-06-11 | $1.90 | $1.90 | $1.86 | $1.88 | $1.88 | 557 |
| 2019-06-10 | $1.55 | $1.61 | $1.53 | $1.61 | $1.61 | 8,956 |
| 2019-06-07 | $1.73 | $1.73 | $1.58 | $1.63 | $1.63 | 7,064 |
| 2019-06-06 | $1.70 | $1.92 | $1.62 | $1.86 | $1.86 | 1,489 |
| 2019-06-05 | $1.53 | $1.58 | $1.50 | $1.55 | $1.55 | 2,617 |
| 2019-06-04 | $1.67 | $1.67 | $1.67 | $1.67 | $1.67 | 330 |
| 2019-06-03 | $1.51 | $1.70 | $1.51 | $1.66 | $1.66 | 2,240 |
| 2019-05-31 | $1.76 | $1.76 | $1.75 | $1.75 | $1.75 | 1,725 |
| 2019-05-30 | $1.76 | $1.79 | $1.75 | $1.79 | $1.79 | 1,122 |
| 2019-05-29 | $1.70 | $1.77 | $1.68 | $1.68 | $1.68 | 1,839 |
| 2019-05-28 | $1.93 | $1.94 | $1.92 | $1.92 | $1.92 | 1,661 |
| 2019-05-24 | $1.93 | $1.93 | $1.93 | $1.93 | $1.93 | 200 |
| 2019-05-23 | $1.91 | $1.91 | $1.91 | $1.91 | $1.91 | 211 |
| 2019-05-22 | $1.75 | $1.86 | $1.75 | $1.85 | $1.85 | 1,544 |
| 2019-05-21 | $1.79 | $1.95 | $1.79 | $1.94 | $1.94 | 1,847 |
| 2019-05-20 | $1.68 | $1.82 | $1.68 | $1.81 | $1.81 | 1,298 |
| 2019-05-17 | $1.83 | $1.83 | $1.68 | $1.68 | $1.68 | 1,694 |
| 2019-05-16 | $1.89 | $1.90 | $1.75 | $1.75 | $1.75 | 2,756 |
| 2019-05-15 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | 112 |
| 2019-05-14 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | 110 |
| 2019-05-13 | $1.88 | $1.98 | $1.88 | $1.97 | $1.97 | 6,114 |
| 2019-05-10 | $1.97 | $2.00 | $1.97 | $2.00 | $2.00 | 5,411 |
| 2019-05-09 | $1.88 | $2.10 | $1.88 | $2.06 | $2.06 | 2,661 |
| 2019-05-08 | $2.08 | $2.08 | $1.91 | $2.00 | $2.00 | 1,290 |
| 2019-05-07 | $2.11 | $2.11 | $1.98 | $1.98 | $1.98 | 610 |
| 2019-05-06 | $2.13 | $2.13 | $2.01 | $2.11 | $2.11 | 340 |
| 2019-05-03 | $2.13 | $2.13 | $2.13 | $2.13 | $2.13 | 121 |
| 2019-05-02 | $2.06 | $2.10 | $2.06 | $2.09 | $2.09 | 447 |
| 2019-05-01 | $2.00 | $2.10 | $2.00 | $2.10 | $2.10 | 544 |
| 2019-04-30 | $1.99 | $2.10 | $1.95 | $2.10 | $2.10 | 2,266 |
| 2019-04-29 | $2.05 | $2.12 | $1.85 | $2.00 | $2.00 | 5,235 |
| 2019-04-26 | $1.93 | $2.09 | $1.93 | $2.07 | $2.07 | 4,080 |
| 2019-04-25 | $2.20 | $2.20 | $1.86 | $1.92 | $1.92 | 5,852 |
| 2019-04-24 | $2.25 | $2.25 | $2.01 | $2.17 | $2.17 | 3,742 |
| 2019-04-23 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 172 |
| 2019-04-22 | $2.18 | $2.25 | $2.08 | $2.18 | $2.18 | 2,010 |
| 2019-04-18 | $1.83 | $2.22 | $1.83 | $2.08 | $2.08 | 11,442 |
| 2019-04-17 | $2.12 | $2.24 | $1.92 | $2.23 | $2.23 | 5,717 |
| 2019-04-16 | $2.21 | $2.21 | $2.13 | $2.19 | $2.19 | 3,050 |
| 2019-04-15 | $2.25 | $2.25 | $1.93 | $2.02 | $2.02 | 9,457 |
| 2019-04-12 | $2.30 | $2.46 | $1.83 | $2.23 | $2.23 | 19,911 |
| 2019-04-11 | $2.18 | $3.14 | $2.12 | $2.60 | $2.60 | 179,744 |
| 2019-04-10 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 103 |
| 2019-04-09 | $2.00 | $2.14 | $1.90 | $2.12 | $2.12 | 5,643 |
| 2019-04-08 | $2.10 | $2.14 | $2.10 | $2.14 | $2.14 | 465 |
| 2019-04-05 | $2.16 | $2.16 | $1.93 | $2.15 | $2.15 | 2,146 |
| 2019-04-04 | $2.04 | $2.17 | $2.04 | $2.17 | $2.17 | 9,341 |
| 2019-04-03 | $1.82 | $2.16 | $1.82 | $2.07 | $2.07 | 5,046 |
| 2019-04-02 | $2.20 | $2.20 | $1.86 | $2.06 | $2.06 | 2,422 |
| 2019-04-01 | $2.19 | $2.20 | $2.18 | $2.20 | $2.20 | 5,384 |
| 2019-03-29 | $2.14 | $2.14 | $2.00 | $2.14 | $2.14 | 4,843 |
| 2019-03-28 | $2.00 | $2.15 | $2.00 | $2.11 | $2.11 | 11,411 |
| 2019-03-27 | $2.03 | $2.16 | $1.62 | $2.09 | $2.09 | 15,196 |
| 2019-03-26 | $2.22 | $2.30 | $2.08 | $2.18 | $2.18 | 63,386 |
| 2019-03-25 | $2.24 | $2.24 | $2.11 | $2.20 | $2.20 | 13,808 |
| 2019-03-22 | $2.33 | $2.42 | $2.13 | $2.31 | $2.31 | 4,298 |
| 2019-03-21 | $2.28 | $2.50 | $2.28 | $2.45 | $2.45 | 12,848 |
| 2019-03-20 | $2.30 | $2.47 | $2.22 | $2.44 | $2.44 | 18,696 |
| 2019-03-19 | $2.37 | $2.38 | $2.37 | $2.38 | $2.38 | 1,752 |
| 2019-03-18 | $2.26 | $2.38 | $2.20 | $2.38 | $2.38 | 9,875 |
| 2019-03-15 | $2.63 | $2.63 | $2.11 | $2.33 | $2.33 | 28,806 |
| 2019-03-14 | $2.45 | $2.68 | $2.45 | $2.64 | $2.64 | 14,605 |
| 2019-03-13 | $3.30 | $3.30 | $2.42 | $2.66 | $2.66 | 191,188 |
| 2019-03-12 | $3.38 | $4.00 | $3.27 | $3.39 | $3.39 | 227,878 |
| 2019-03-11 | $2.62 | $3.50 | $2.62 | $3.33 | $3.33 | 63,867 |
| 2019-03-08 | $3.00 | $3.10 | $2.93 | $3.10 | $3.10 | 3,190 |
| 2019-03-07 | $2.99 | $3.25 | $2.99 | $3.23 | $3.23 | 4,237 |
| 2019-03-06 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 259 |
| 2019-03-05 | $3.17 | $3.26 | $2.66 | $3.15 | $3.15 | 3,283 |
| 2019-03-04 | $3.35 | $3.35 | $3.00 | $3.20 | $3.20 | 16,928 |
| 2019-03-01 | $3.28 | $3.30 | $3.28 | $3.30 | $3.30 | 901 |
| 2019-02-28 | $3.27 | $3.35 | $3.00 | $3.03 | $3.03 | 10,221 |
| 2019-02-27 | $3.32 | $3.35 | $3.29 | $3.29 | $3.29 | 6,239 |
| 2019-02-26 | $3.30 | $3.35 | $3.00 | $3.29 | $3.29 | 12,818 |
| 2019-02-25 | $3.30 | $3.40 | $3.29 | $3.31 | $3.31 | 15,768 |
| 2019-02-22 | $3.60 | $3.60 | $3.37 | $3.40 | $3.40 | 4,963 |
| 2019-02-21 | $4.35 | $4.35 | $3.32 | $3.62 | $3.62 | 80,363 |
| 2019-02-20 | $3.44 | $4.45 | $3.44 | $4.35 | $4.35 | 64,678 |
| 2019-02-19 | $3.44 | $3.68 | $3.44 | $3.68 | $3.68 | 1,410 |
| 2019-02-15 | $3.51 | $3.55 | $3.40 | $3.54 | $3.54 | 2,375 |
| 2019-02-14 | $3.79 | $3.80 | $3.75 | $3.75 | $3.75 | 1,353 |
| 2019-02-13 | $3.75 | $3.75 | $3.50 | $3.75 | $3.75 | 4,594 |
| 2019-02-12 | $3.78 | $3.80 | $3.78 | $3.80 | $3.80 | 1,350 |
| 2019-02-11 | $3.50 | $3.50 | $3.41 | $3.41 | $3.41 | 2,100 |
| 2019-02-08 | $3.50 | $3.80 | $3.50 | $3.80 | $3.80 | 2,461 |
| 2019-02-07 | $3.50 | $3.74 | $3.50 | $3.74 | $3.74 | 3,079 |
| 2019-02-06 | $3.34 | $3.80 | $3.33 | $3.78 | $3.78 | 15,854 |
| 2019-02-05 | $3.33 | $3.33 | $3.12 | $3.29 | $3.29 | 13,920 |
| 2019-02-04 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 223 |
| 2019-02-01 | $3.09 | $3.62 | $3.09 | $3.33 | $3.33 | 5,545 |
| 2019-01-31 | $3.75 | $3.75 | $3.35 | $3.74 | $3.74 | 2,681 |
| 2019-01-30 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 139 |
| 2019-01-29 | $3.77 | $3.85 | $3.77 | $3.83 | $3.83 | 3,853 |
| 2019-01-28 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 286 |
| 2019-01-25 | $3.60 | $3.60 | $3.50 | $3.59 | $3.59 | 4,509 |
| 2019-01-24 | $3.50 | $3.85 | $3.06 | $3.30 | $3.30 | 9,198 |
| 2019-01-23 | $2.99 | $3.85 | $2.99 | $3.85 | $3.85 | 4,485 |
| 2019-01-22 | $3.72 | $3.72 | $3.56 | $3.56 | $3.56 | 1,108 |
| 2019-01-18 | $3.89 | $3.89 | $3.34 | $3.54 | $3.54 | 2,468 |
| 2019-01-17 | $3.90 | $3.90 | $3.89 | $3.89 | $3.89 | 2,816 |
| 2019-01-16 | $4.07 | $4.07 | $3.60 | $3.82 | $3.82 | 3,351 |
| 2019-01-15 | $4.08 | $4.10 | $3.75 | $3.94 | $3.94 | 9,046 |
| 2019-01-14 | $3.99 | $4.10 | $3.85 | $4.10 | $4.10 | 5,203 |
| 2019-01-11 | $4.09 | $4.10 | $4.09 | $4.10 | $4.10 | 605 |
| 2019-01-10 | $3.85 | $4.09 | $3.85 | $4.09 | $4.09 | 3,633 |
| 2019-01-09 | $3.70 | $3.80 | $3.70 | $3.78 | $3.78 | 5,006 |
| 2019-01-08 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 2,200 |
| 2019-01-07 | $3.55 | $3.75 | $3.36 | $3.36 | $3.36 | 5,019 |
| 2019-01-04 | $3.61 | $3.61 | $3.25 | $3.60 | $3.60 | 2,989 |
| 2019-01-03 | $4.05 | $4.05 | $3.34 | $3.60 | $3.60 | 8,134 |
| 2019-01-02 | $4.12 | $4.12 | $4.06 | $4.10 | $4.10 | 2,279 |
| 2018-12-31 | $4.11 | $4.11 | $4.05 | $4.05 | $4.05 | 7,960 |
| 2018-12-28 | $4.11 | $4.11 | $4.10 | $4.10 | $4.10 | 974 |
| 2018-12-27 | $4.49 | $4.49 | $4.24 | $4.25 | $4.25 | 2,812 |
| 2018-12-26 | $4.11 | $4.20 | $4.10 | $4.20 | $4.20 | 10,046 |
| 2018-12-24 | $4.20 | $4.20 | $4.11 | $4.13 | $4.13 | 5,332 |
| 2018-12-21 | $4.10 | $4.33 | $4.10 | $4.10 | $4.10 | 9,399 |
| 2018-12-20 | $4.25 | $4.25 | $4.10 | $4.10 | $4.10 | 20,410 |
| 2018-12-18 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2018-12-14 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2018-12-13 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2018-12-12 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2018-12-11 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2018-12-10 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2018-12-07 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2018-12-04 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2018-12-03 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2018-11-30 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2018-11-29 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2018-11-28 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2018-11-27 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2018-11-26 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2018-11-21 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2018-11-20 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2018-11-19 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2018-11-16 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2018-11-15 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2018-11-14 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2018-11-13 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2018-11-12 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2018-11-09 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2018-11-08 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2018-11-07 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2018-11-06 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2018-11-05 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2018-11-02 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2018-11-01 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2018-10-31 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2018-10-30 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 100 |
| 2018-10-29 | $16.00 | $17.05 | $16.00 | $17.05 | $17.05 | 200 |
| 2018-10-26 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 0 |
| 2018-10-25 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 0 |
| 2018-10-24 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 0 |
| 2018-10-23 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 0 |
| 2018-10-22 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 100 |
| 2018-10-19 | $17.50 | $17.50 | $17.34 | $17.34 | $17.34 | 290 |
| 2018-10-18 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 145 |
| 2018-10-17 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 0 |
| 2018-10-16 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 100 |
| 2018-10-15 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 200 |
| 2018-10-12 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 100 |
| 2018-10-11 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 100 |
| 2018-10-10 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 0 |
| 2018-10-09 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 100 |
| 2018-10-08 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 100 |
| 2018-10-05 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 100 |
| 2018-10-04 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 100 |
| 2018-10-03 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 312 |
| 2018-10-02 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2018-10-01 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2018-09-28 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 100 |
| 2018-09-27 | $17.70 | $17.70 | $17.67 | $17.67 | $17.67 | 300 |
| 2018-09-26 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2018-09-25 | $17.00 | $17.70 | $17.00 | $17.70 | $17.70 | 200 |
| 2018-09-24 | $17.70 | $17.70 | $17.65 | $17.65 | $17.65 | 286 |
| 2018-09-21 | $17.50 | $17.70 | $17.50 | $17.70 | $17.70 | 450 |
| 2018-09-20 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 450 |
| 2018-09-19 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 0 |
| 2018-09-18 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 100 |
| 2018-09-17 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 100 |
| 2018-09-14 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 100 |
| 2018-09-13 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 300 |
| 2018-09-12 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 200 |
| 2018-09-11 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 250 |
| 2018-09-10 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 100 |
| 2018-09-07 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 115 |
| 2018-09-06 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 200 |
| 2018-09-05 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 100 |
| 2018-09-04 | $17.55 | $17.59 | $17.55 | $17.59 | $17.59 | 600 |
| 2018-08-31 | $17.54 | $17.55 | $17.54 | $17.55 | $17.55 | 200 |
| 2018-08-30 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 100 |
| 2018-08-29 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 300 |
| 2018-08-28 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 200 |
| 2018-08-27 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 250 |
| 2018-08-24 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 200 |
| 2018-08-23 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2018-08-22 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 200 |
| 2018-08-21 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 200 |
| 2018-08-20 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 100 |
| 2018-08-17 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 200 |
| 2018-08-16 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 200 |
| 2018-08-15 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 200 |
| 2018-08-14 | $17.46 | $17.50 | $17.46 | $17.46 | $17.46 | 300 |
| 2018-08-13 | $17.49 | $17.49 | $17.46 | $17.46 | $17.46 | 200 |
| 2018-08-10 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 100 |
| 2018-08-09 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 100 |
| 2018-08-08 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 200 |
| 2018-08-07 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 300 |
| 2018-08-06 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 100 |
| 2018-08-03 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 100 |
| 2018-08-02 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 100 |
| 2018-08-01 | $17.50 | $17.50 | $17.49 | $17.49 | $17.49 | 310 |
| 2018-07-31 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 100 |
| 2018-07-30 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 200 |
| 2018-07-27 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 100 |
| 2018-07-26 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 100 |
| 2018-07-25 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 200 |
| 2018-07-24 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 140 |
| 2018-07-23 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 200 |
| 2018-07-20 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 100 |
| 2018-07-19 | $16.65 | $17.00 | $16.65 | $17.00 | $17.00 | 380 |
| 2018-07-18 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 100 |
| 2018-07-17 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 300 |
| 2018-07-16 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 302 |
| 2018-07-13 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 101 |
| 2018-07-12 | $16.98 | $16.98 | $16.00 | $16.00 | $16.00 | 369 |
| 2018-07-11 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 100 |
| 2018-07-10 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 100 |
| 2018-07-09 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 100 |
| 2018-07-06 | $17.95 | $17.95 | $15.00 | $15.01 | $15.01 | 1,160 |
| 2018-07-05 | $17.95 | $17.95 | $17.90 | $17.95 | $17.95 | 854 |
| 2018-07-03 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 200 |
| 2018-07-02 | $17.95 | $17.96 | $17.95 | $17.96 | $17.96 | 520 |
| 2018-06-29 | $17.95 | $17.96 | $17.95 | $17.96 | $17.96 | 450 |
| 2018-06-28 | $17.90 | $17.95 | $17.90 | $17.95 | $17.95 | 370 |
| 2018-06-27 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2018-06-26 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 550 |
| 2018-06-25 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 300 |
| 2018-06-22 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 305 |
| 2018-06-21 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 200 |
| 2018-06-20 | $17.90 | $17.93 | $17.90 | $17.93 | $17.93 | 804 |
| 2018-06-19 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 0 |
| 2018-06-18 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 500 |
| 2018-06-15 | $17.90 | $17.94 | $17.90 | $17.94 | $17.94 | 325 |
| 2018-06-14 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 500 |
| 2018-06-13 | $17.85 | $17.90 | $17.85 | $17.90 | $17.90 | 500 |
| 2018-06-12 | $17.80 | $17.85 | $17.80 | $17.85 | $17.85 | 561 |
| 2018-06-11 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 400 |
| 2018-06-08 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 267 |
| 2018-06-07 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 300 |
| 2018-06-06 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 300 |
| 2018-06-05 | $17.75 | $17.78 | $17.75 | $17.78 | $17.78 | 633 |
| 2018-06-04 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 330 |
| 2018-06-01 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 200 |
| 2018-05-31 | $17.80 | $17.80 | $17.50 | $17.75 | $17.75 | 608 |
| 2018-05-30 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 218 |
| 2018-05-29 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 100 |
| 2018-05-01 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2018-04-30 | $5.50 | $5.55 | $5.50 | $5.50 | $16.50 | 589 |
| 2018-04-27 | $5.50 | $5.60 | $5.50 | $5.60 | $16.80 | 443 |
| 2018-04-26 | $5.50 | $5.50 | $5.50 | $5.50 | $16.50 | 349 |
| 2018-04-25 | $5.70 | $5.75 | $5.60 | $5.60 | $16.80 | 299 |
| 2018-04-24 | $5.45 | $5.70 | $5.45 | $5.70 | $17.10 | 147 |
| 2018-04-23 | $5.80 | $5.80 | $5.78 | $5.78 | $17.34 | 504 |
| 2018-04-20 | $5.90 | $5.92 | $5.80 | $5.92 | $17.76 | 956 |
| 2018-04-19 | $5.90 | $5.90 | $5.90 | $5.90 | $17.70 | 56 |
| 2018-04-18 | $5.92 | $5.93 | $5.91 | $5.92 | $17.76 | 2,096 |
| 2018-04-17 | $5.92 | $5.92 | $5.91 | $5.92 | $17.76 | 1,760 |
| 2018-04-16 | $5.90 | $6.00 | $5.90 | $5.91 | $17.73 | 2,399 |
| 2018-04-13 | $5.89 | $5.90 | $5.88 | $5.89 | $17.67 | 1,746 |
| 2018-04-12 | $5.88 | $5.89 | $5.88 | $5.89 | $17.67 | 1,672 |
| 2018-04-11 | $5.88 | $5.90 | $5.88 | $5.88 | $17.64 | 2,360 |
| 2018-04-10 | $5.90 | $5.90 | $5.88 | $5.89 | $17.67 | 2,272 |
| 2018-04-09 | $5.91 | $5.91 | $5.89 | $5.90 | $17.70 | 2,031 |
| 2018-04-06 | $5.88 | $5.90 | $5.88 | $5.90 | $17.70 | 1,884 |
| 2018-04-05 | $5.89 | $5.89 | $5.88 | $5.88 | $17.64 | 2,325 |
| 2018-04-04 | $5.90 | $5.90 | $5.87 | $5.89 | $17.67 | 1,758 |
| 2018-04-03 | $5.89 | $5.90 | $5.88 | $5.89 | $17.67 | 1,754 |
| 2018-04-02 | $5.88 | $5.89 | $5.88 | $5.88 | $17.64 | 1,875 |
| 2018-03-29 | $5.84 | $5.86 | $5.84 | $5.86 | $17.58 | 2,968 |
| 2018-03-28 | $5.82 | $5.84 | $5.82 | $5.84 | $17.52 | 1,973 |
| 2018-03-27 | $5.84 | $5.84 | $5.82 | $5.82 | $17.46 | 2,054 |
| 2018-03-26 | $5.84 | $5.85 | $5.82 | $5.85 | $17.55 | 708 |
| 2018-03-23 | $5.85 | $5.86 | $5.83 | $5.83 | $17.49 | 1,924 |
| 2018-03-22 | $5.85 | $5.85 | $5.83 | $5.85 | $17.55 | 2,191 |
| 2018-03-21 | $5.83 | $5.85 | $5.83 | $5.85 | $17.55 | 1,967 |
| 2018-03-20 | $5.84 | $5.84 | $5.83 | $5.84 | $17.52 | 2,446 |
| 2018-03-19 | $5.82 | $5.85 | $5.82 | $5.85 | $17.55 | 2,281 |
| 2018-03-16 | $5.84 | $5.85 | $5.83 | $5.83 | $17.49 | 2,674 |
| 2018-03-15 | $5.83 | $5.84 | $5.80 | $5.84 | $17.52 | 1,541 |
| 2018-03-14 | $5.82 | $5.90 | $5.80 | $5.83 | $17.49 | 2,000 |
| 2018-03-13 | $5.90 | $6.00 | $5.78 | $5.90 | $17.70 | 3,555 |
| 2018-03-12 | $6.05 | $6.05 | $5.98 | $6.00 | $18.00 | 2,173 |
| 2018-03-09 | $6.14 | $6.18 | $5.79 | $6.00 | $18.00 | 1,716 |
| 2018-03-08 | $6.18 | $6.19 | $6.15 | $6.19 | $18.57 | 1,333 |
| 2018-03-07 | $6.14 | $6.21 | $6.14 | $6.19 | $18.57 | 2,078 |
| 2018-03-06 | $6.16 | $6.25 | $6.15 | $6.20 | $18.60 | 2,629 |
| 2018-03-05 | $6.15 | $6.20 | $6.15 | $6.16 | $18.48 | 2,326 |
| 2018-03-02 | $6.25 | $6.25 | $6.10 | $6.15 | $18.45 | 1,765 |
| 2018-03-01 | $6.00 | $6.25 | $5.95 | $6.25 | $18.75 | 3,443 |
| 2018-02-28 | $6.10 | $6.10 | $6.10 | $6.10 | $18.30 | 1,233 |
| 2018-02-27 | $6.20 | $6.20 | $6.10 | $6.10 | $18.30 | 1,019 |
| 2018-02-26 | $5.90 | $6.05 | $5.90 | $6.05 | $18.15 | 679 |
| 2018-02-23 | $6.10 | $6.50 | $6.00 | $6.00 | $18.00 | 499 |
| 2018-02-22 | $6.00 | $6.00 | $6.00 | $6.00 | $18.00 | 66 |
| 2018-02-21 | $6.00 | $6.00 | $6.00 | $6.00 | $18.00 | 533 |
| 2018-02-20 | $6.20 | $6.20 | $6.20 | $6.20 | $18.60 | 176 |
| 2018-02-16 | $6.40 | $6.40 | $6.38 | $6.38 | $19.14 | 144 |
| 2018-02-15 | $6.40 | $6.40 | $6.40 | $6.40 | $19.20 | 193 |
| 2018-02-14 | $6.25 | $6.25 | $6.25 | $6.25 | $18.75 | 49 |
| 2018-02-13 | $6.30 | $6.30 | $6.30 | $6.30 | $18.90 | 33 |
| 2018-02-12 | $6.20 | $6.20 | $6.20 | $6.20 | $18.60 | 55 |
| 2018-02-09 | $6.20 | $6.20 | $6.20 | $6.20 | $18.60 | 83 |
| 2018-02-08 | $6.70 | $6.80 | $6.70 | $6.80 | $20.40 | 183 |
| 2018-02-07 | $7.20 | $7.20 | $7.20 | $7.20 | $21.60 | 49 |
| 2018-02-06 | $7.50 | $7.50 | $7.50 | $7.50 | $22.50 | 55 |
| 2018-02-05 | $6.70 | $7.18 | $6.70 | $7.18 | $21.54 | 116 |
| 2018-02-01 | $6.90 | $6.90 | $6.90 | $6.90 | $20.70 | 66 |
| 2018-01-31 | $6.80 | $6.80 | $6.80 | $6.80 | $20.40 | 33 |
| 2018-01-29 | $6.80 | $6.80 | $6.80 | $6.80 | $20.40 | 89 |
| 2017-11-28 | $7.15 | $7.15 | $7.15 | $7.15 | $21.45 | 124 |
| 2017-11-10 | $7.15 | $7.15 | $7.15 | $7.15 | $21.45 | 16 |
| 2017-11-07 | $7.15 | $7.15 | $7.15 | $7.15 | $21.45 | 39 |
| 2017-11-06 | $7.20 | $7.20 | $7.20 | $7.20 | $21.60 | 8 |
| 2017-11-03 | $7.20 | $7.20 | $7.20 | $7.20 | $21.60 | 49 |
| 2017-11-02 | $6.00 | $6.00 | $6.00 | $6.00 | $18.00 | 33 |
| 2017-10-25 | $6.00 | $6.00 | $6.00 | $6.00 | $18.00 | 16 |
| 2017-10-24 | $6.00 | $6.00 | $6.00 | $6.00 | $18.00 | 0 |
| 2017-10-23 | $6.00 | $6.00 | $6.00 | $6.00 | $18.00 | 0 |
| 2017-10-20 | $6.00 | $6.00 | $6.00 | $6.00 | $18.00 | 0 |
| 2017-10-19 | $6.00 | $6.00 | $6.00 | $6.00 | $18.00 | 0 |
| 2017-10-18 | $6.00 | $6.00 | $6.00 | $6.00 | $18.00 | 0 |
| 2017-10-17 | $6.00 | $6.00 | $6.00 | $6.00 | $18.00 | 0 |
| 2017-10-16 | $6.00 | $6.00 | $6.00 | $6.00 | $18.00 | 0 |
| 2017-10-13 | $6.00 | $6.00 | $6.00 | $6.00 | $18.00 | 0 |
| 2017-10-12 | $6.00 | $6.00 | $6.00 | $6.00 | $18.00 | 0 |
| 2017-10-11 | $6.00 | $6.00 | $6.00 | $6.00 | $18.00 | 0 |
| 2017-10-10 | $6.00 | $6.00 | $6.00 | $6.00 | $18.00 | 0 |
| 2017-10-09 | $6.00 | $6.00 | $6.00 | $6.00 | $18.00 | 0 |
| 2017-10-06 | $6.00 | $6.00 | $6.00 | $6.00 | $18.00 | 0 |
| 2017-10-05 | $6.00 | $6.00 | $6.00 | $6.00 | $18.00 | 0 |
| 2017-10-04 | $6.00 | $6.00 | $6.00 | $6.00 | $18.00 | 0 |
| 2017-10-03 | $6.00 | $6.00 | $6.00 | $6.00 | $18.00 | 0 |
| 2017-10-02 | $6.00 | $6.00 | $6.00 | $6.00 | $18.00 | 0 |
| 2017-09-29 | $6.00 | $6.00 | $6.00 | $6.00 | $18.00 | 0 |
| 2017-09-28 | $6.00 | $6.00 | $6.00 | $6.00 | $18.00 | 0 |
| 2017-09-27 | $6.00 | $6.00 | $6.00 | $6.00 | $18.00 | 0 |
| 2017-09-26 | $6.00 | $6.00 | $6.00 | $6.00 | $18.00 | 0 |
| 2017-09-25 | $6.00 | $6.00 | $6.00 | $6.00 | $18.00 | 0 |
| 2017-09-22 | $6.00 | $6.00 | $6.00 | $6.00 | $18.00 | 0 |
| 2017-09-21 | $6.00 | $6.00 | $6.00 | $6.00 | $18.00 | 0 |
| 2017-09-20 | $6.00 | $6.00 | $6.00 | $6.00 | $18.00 | 0 |
| 2017-09-19 | $6.00 | $6.00 | $6.00 | $6.00 | $18.00 | 0 |
| 2017-09-18 | $6.00 | $6.00 | $6.00 | $6.00 | $18.00 | 0 |
| 2017-09-15 | $6.00 | $6.00 | $6.00 | $6.00 | $18.00 | 0 |
| 2017-09-14 | $6.00 | $6.00 | $6.00 | $6.00 | $18.00 | 0 |
| 2017-09-13 | $6.00 | $6.00 | $6.00 | $6.00 | $18.00 | 0 |
| 2017-09-12 | $6.00 | $6.00 | $6.00 | $6.00 | $18.00 | 0 |
| 2017-09-11 | $6.00 | $6.00 | $6.00 | $6.00 | $18.00 | 0 |
| 2017-09-08 | $6.00 | $6.00 | $6.00 | $6.00 | $18.00 | 0 |
| 2017-09-07 | $6.00 | $6.00 | $6.00 | $6.00 | $18.00 | 0 |
| 2017-09-06 | $6.00 | $6.00 | $6.00 | $6.00 | $18.00 | 21 |
| 2017-09-05 | $6.00 | $6.00 | $6.00 | $6.00 | $18.00 | 0 |
| 2017-09-01 | $6.00 | $6.00 | $6.00 | $6.00 | $18.00 | 0 |
| 2017-08-31 | $6.00 | $6.00 | $6.00 | $6.00 | $18.00 | 0 |
| 2017-08-30 | $6.00 | $6.00 | $6.00 | $6.00 | $18.00 | 0 |
| 2017-08-29 | $6.00 | $6.00 | $6.00 | $6.00 | $18.00 | 0 |
| 2017-08-28 | $6.00 | $6.00 | $6.00 | $6.00 | $18.00 | 0 |
| 2017-08-25 | $6.00 | $6.00 | $6.00 | $6.00 | $18.00 | 0 |
| 2017-08-24 | $6.00 | $6.00 | $6.00 | $6.00 | $18.00 | 0 |
| 2017-08-23 | $6.00 | $6.00 | $6.00 | $6.00 | $18.00 | 0 |
| 2017-08-22 | $6.00 | $6.00 | $6.00 | $6.00 | $18.00 | 83 |
| 2017-08-21 | $5.97 | $5.97 | $5.97 | $5.97 | $17.91 | 16 |
| 2017-08-18 | $5.97 | $5.97 | $5.97 | $5.97 | $17.91 | 0 |
| 2017-08-17 | $5.97 | $5.97 | $5.97 | $5.97 | $17.91 | 0 |
| 2017-08-16 | $5.97 | $5.97 | $5.97 | $5.97 | $17.91 | 0 |
| 2017-08-15 | $5.97 | $5.97 | $5.97 | $5.97 | $17.91 | 0 |
| 2017-08-14 | $5.97 | $5.97 | $5.97 | $5.97 | $17.91 | 0 |
| 2017-08-11 | $5.97 | $5.97 | $5.97 | $5.97 | $17.91 | 0 |
| 2017-08-10 | $5.97 | $5.97 | $5.97 | $5.97 | $17.91 | 0 |
| 2017-08-09 | $5.97 | $5.97 | $5.97 | $5.97 | $17.91 | 33 |
| 2017-08-08 | $5.23 | $5.23 | $5.23 | $5.23 | $15.69 | 0 |
| 2017-08-07 | $5.23 | $5.23 | $5.23 | $5.23 | $15.69 | 0 |
| 2017-08-04 | $5.23 | $5.23 | $5.23 | $5.23 | $15.69 | 0 |
| 2017-08-03 | $5.18 | $5.23 | $5.18 | $5.23 | $15.69 | 66 |
| 2017-08-02 | $5.70 | $5.70 | $5.70 | $5.70 | $17.10 | 0 |
| 2017-08-01 | $5.70 | $5.70 | $5.70 | $5.70 | $17.10 | 0 |
| 2017-07-31 | $5.70 | $5.70 | $5.70 | $5.70 | $17.10 | 0 |
| 2017-07-28 | $5.70 | $5.70 | $5.70 | $5.70 | $17.10 | 0 |
| 2017-07-27 | $5.70 | $5.70 | $5.70 | $5.70 | $17.10 | 0 |
| 2017-07-26 | $5.70 | $5.70 | $5.70 | $5.70 | $17.10 | 0 |
| 2017-07-25 | $5.70 | $5.70 | $5.70 | $5.70 | $17.10 | 0 |
| 2017-07-24 | $5.70 | $5.70 | $5.70 | $5.70 | $17.10 | 0 |
| 2017-07-21 | $5.70 | $5.70 | $5.70 | $5.70 | $17.10 | 33 |
| 2017-07-20 | $6.00 | $6.00 | $6.00 | $6.00 | $18.00 | 0 |
| 2017-07-19 | $6.00 | $6.00 | $6.00 | $6.00 | $18.00 | 33 |
| 2017-07-18 | $5.50 | $5.50 | $5.50 | $5.50 | $16.50 | 0 |
| 2017-07-17 | $5.50 | $5.50 | $5.50 | $5.50 | $16.50 | 0 |
| 2017-07-14 | $5.50 | $5.50 | $5.50 | $5.50 | $16.50 | 0 |
| 2017-07-13 | $5.50 | $5.50 | $5.50 | $5.50 | $16.50 | 0 |
| 2017-07-12 | $5.50 | $5.50 | $5.50 | $5.50 | $16.50 | 0 |
| 2017-07-11 | $5.50 | $6.00 | $5.50 | $5.50 | $16.50 | 66 |
| 2017-07-10 | $4.50 | $4.50 | $4.50 | $4.50 | $13.50 | 0 |
| 2017-07-07 | $4.50 | $4.50 | $4.50 | $4.50 | $13.50 | 0 |
| 2017-07-06 | $4.50 | $4.50 | $4.50 | $4.50 | $13.50 | 36 |
| 2017-07-05 | $6.04 | $6.04 | $6.04 | $6.04 | $18.12 | 0 |
| 2017-07-03 | $6.04 | $6.04 | $6.04 | $6.04 | $18.12 | 0 |
| 2017-06-30 | $6.04 | $6.04 | $6.04 | $6.04 | $18.12 | 0 |
| 2017-06-29 | $6.04 | $6.04 | $6.04 | $6.04 | $18.12 | 0 |
| 2017-06-28 | $6.04 | $6.04 | $6.04 | $6.04 | $18.12 | 0 |
| 2017-06-27 | $6.04 | $6.04 | $6.04 | $6.04 | $18.12 | 0 |
| 2017-06-26 | $6.04 | $6.04 | $6.04 | $6.04 | $18.12 | 0 |
| 2017-06-23 | $6.04 | $6.04 | $6.04 | $6.04 | $18.12 | 66 |
| 2017-06-22 | $4.98 | $6.04 | $4.98 | $4.99 | $14.97 | 199 |
| 2017-06-21 | $4.99 | $4.99 | $4.99 | $4.99 | $14.97 | 0 |
| 2017-06-20 | $4.99 | $4.99 | $4.99 | $4.99 | $14.97 | 8 |
| 2017-06-19 | $4.99 | $4.99 | $4.99 | $4.99 | $14.97 | 0 |
| 2017-06-16 | $4.99 | $4.99 | $4.99 | $4.99 | $14.97 | 0 |
| 2017-06-15 | $4.99 | $4.99 | $4.99 | $4.99 | $14.97 | 0 |
| 2017-06-14 | $4.99 | $4.99 | $4.99 | $4.99 | $14.97 | 0 |
| 2017-06-13 | $4.99 | $4.99 | $4.99 | $4.99 | $14.97 | 0 |
| 2017-06-12 | $4.99 | $4.99 | $4.99 | $4.99 | $14.97 | 0 |
| 2017-06-09 | $4.99 | $4.99 | $4.99 | $4.99 | $14.97 | 0 |
| 2017-06-08 | $4.99 | $4.99 | $4.99 | $4.99 | $14.97 | 0 |
| 2017-06-07 | $4.99 | $4.99 | $4.99 | $4.99 | $14.97 | 0 |
| 2017-06-06 | $4.99 | $4.99 | $4.99 | $4.99 | $14.97 | 0 |
| 2017-06-05 | $4.99 | $4.99 | $4.99 | $4.99 | $14.97 | 9 |
| 2017-06-02 | $4.99 | $4.99 | $4.99 | $4.99 | $14.97 | 66 |
| 2017-06-01 | $4.99 | $4.99 | $4.99 | $4.99 | $14.97 | 0 |
| 2017-05-31 | $4.99 | $4.99 | $4.99 | $4.99 | $14.97 | 33 |
| 2017-05-30 | $4.00 | $4.00 | $4.00 | $4.00 | $12.00 | 33 |
| 2017-05-26 | $4.99 | $4.99 | $4.99 | $4.99 | $14.97 | 0 |
| 2017-05-25 | $4.99 | $4.99 | $4.99 | $4.99 | $14.97 | 33 |
| 2017-05-24 | $4.99 | $4.99 | $4.99 | $4.99 | $14.97 | 33 |
| 2017-05-23 | $5.00 | $5.00 | $5.00 | $5.00 | $15.00 | 0 |
| 2017-05-22 | $5.00 | $5.00 | $5.00 | $5.00 | $15.00 | 0 |
| 2017-05-19 | $5.00 | $5.00 | $5.00 | $5.00 | $15.00 | 0 |
| 2017-05-18 | $5.00 | $5.00 | $5.00 | $5.00 | $15.00 | 0 |
| 2017-05-17 | $5.00 | $5.00 | $5.00 | $5.00 | $15.00 | 0 |
| 2017-05-16 | $5.00 | $5.00 | $5.00 | $5.00 | $15.00 | 0 |
| 2017-05-15 | $5.00 | $5.00 | $5.00 | $5.00 | $15.00 | 0 |
| 2017-05-12 | $5.00 | $5.00 | $5.00 | $5.00 | $15.00 | 0 |
| 2017-05-11 | $5.00 | $5.00 | $5.00 | $5.00 | $15.00 | 0 |
| 2017-05-10 | $5.00 | $5.00 | $5.00 | $5.00 | $15.00 | 0 |
| 2017-05-09 | $5.00 | $5.00 | $5.00 | $5.00 | $15.00 | 0 |
| 2017-05-08 | $5.00 | $5.00 | $5.00 | $5.00 | $15.00 | 0 |
| 2017-05-05 | $5.00 | $5.00 | $5.00 | $5.00 | $15.00 | 0 |
| 2017-05-04 | $5.00 | $5.00 | $5.00 | $5.00 | $15.00 | 0 |
| 2017-05-03 | $5.00 | $5.00 | $5.00 | $5.00 | $15.00 | 26 |
| 2017-05-02 | $5.00 | $5.00 | $5.00 | $5.00 | $15.00 | 0 |
| 2017-05-01 | $5.00 | $5.00 | $5.00 | $5.00 | $15.00 | 0 |
| 2017-04-28 | $5.00 | $5.00 | $5.00 | $5.00 | $15.00 | 0 |
| 2017-04-27 | $5.00 | $5.00 | $5.00 | $5.00 | $15.00 | 0 |
| 2017-04-26 | $5.00 | $5.00 | $5.00 | $5.00 | $15.00 | 0 |
| 2017-04-25 | $5.00 | $5.00 | $5.00 | $5.00 | $15.00 | 0 |
| 2017-04-24 | $5.00 | $5.00 | $5.00 | $5.00 | $15.00 | 0 |
| 2017-04-21 | $5.00 | $5.00 | $5.00 | $5.00 | $15.00 | 0 |
| 2017-04-20 | $5.00 | $5.00 | $5.00 | $5.00 | $15.00 | 0 |
| 2017-04-19 | $5.00 | $5.00 | $5.00 | $5.00 | $15.00 | 16 |
| 2017-04-18 | $5.00 | $5.00 | $5.00 | $5.00 | $15.00 | 0 |
| 2017-04-17 | $4.99 | $5.00 | $4.50 | $5.00 | $15.00 | 99 |
| 2017-04-13 | $4.50 | $4.50 | $4.50 | $4.50 | $13.50 | 33 |
| 2017-04-12 | $6.05 | $6.05 | $6.05 | $6.05 | $18.15 | 8 |
| 2017-04-11 | $6.05 | $6.05 | $6.05 | $6.05 | $18.15 | 0 |
| 2017-04-10 | $6.05 | $6.05 | $6.05 | $6.05 | $18.15 | 0 |
| 2017-04-07 | $6.05 | $6.05 | $6.05 | $6.05 | $18.15 | 0 |
| 2017-04-06 | $6.05 | $6.05 | $6.05 | $6.05 | $18.15 | 0 |
| 2017-04-05 | $6.05 | $6.05 | $6.05 | $6.05 | $18.15 | 0 |
| 2017-04-04 | $6.05 | $6.05 | $6.05 | $6.05 | $18.15 | 0 |
| 2017-04-03 | $6.05 | $6.05 | $6.05 | $6.05 | $18.15 | 0 |
| 2017-03-31 | $6.05 | $6.05 | $6.05 | $6.05 | $18.15 | 0 |
| 2017-03-30 | $6.05 | $6.05 | $6.05 | $6.05 | $18.15 | 0 |
| 2017-03-29 | $6.05 | $6.05 | $6.05 | $6.05 | $18.15 | 0 |
| 2017-03-28 | $6.05 | $6.05 | $6.05 | $6.05 | $18.15 | 0 |
| 2017-03-27 | $6.05 | $6.05 | $6.05 | $6.05 | $18.15 | 0 |
| 2017-03-24 | $6.05 | $6.05 | $6.05 | $6.05 | $18.15 | 0 |
| 2017-03-23 | $6.05 | $6.05 | $6.05 | $6.05 | $18.15 | 0 |
| 2017-03-22 | $6.05 | $6.05 | $6.05 | $6.05 | $18.15 | 0 |
| 2017-03-21 | $6.05 | $6.05 | $6.05 | $6.05 | $18.15 | 12 |
| 2017-03-20 | $6.05 | $6.05 | $6.05 | $6.05 | $18.15 | 0 |
| 2017-03-17 | $6.05 | $6.05 | $6.05 | $6.05 | $18.15 | 0 |
| 2017-03-16 | $6.05 | $6.05 | $6.05 | $6.05 | $18.15 | 0 |
| 2017-03-15 | $6.05 | $6.05 | $6.05 | $6.05 | $18.15 | 0 |
| 2017-03-14 | $6.05 | $6.05 | $6.05 | $6.05 | $18.15 | 0 |
| 2017-03-13 | $6.05 | $6.05 | $6.05 | $6.05 | $18.15 | 0 |
| 2017-03-10 | $6.05 | $6.05 | $6.05 | $6.05 | $18.15 | 0 |
| 2017-03-09 | $5.90 | $6.05 | $5.90 | $6.05 | $18.15 | 133 |
| 2017-03-08 | $4.00 | $4.00 | $4.00 | $4.00 | $12.00 | 48 |
| 2017-03-07 | $5.80 | $5.80 | $5.80 | $5.80 | $17.40 | 0 |
| 2017-03-06 | $5.80 | $5.80 | $5.80 | $5.80 | $17.40 | 0 |
| 2017-03-03 | $5.80 | $5.80 | $5.80 | $5.80 | $17.40 | 0 |
| 2017-03-02 | $5.00 | $5.80 | $5.00 | $5.80 | $17.40 | 66 |
| 2017-03-01 | $5.90 | $5.90 | $4.00 | $4.00 | $12.00 | 66 |
| 2017-02-28 | $5.50 | $5.50 | $5.50 | $5.50 | $16.50 | 0 |
| 2017-02-27 | $5.50 | $5.50 | $5.50 | $5.50 | $16.50 | 0 |
| 2017-02-24 | $5.50 | $5.50 | $5.50 | $5.50 | $16.50 | 0 |
| 2017-02-23 | $5.50 | $5.50 | $5.50 | $5.50 | $16.50 | 0 |
| 2017-02-22 | $5.50 | $5.50 | $5.50 | $5.50 | $16.50 | 0 |
| 2017-02-21 | $5.50 | $5.50 | $2.00 | $5.50 | $16.50 | 99 |
| 2017-02-17 | $5.00 | $5.00 | $5.00 | $5.00 | $15.00 | 0 |
| 2017-02-16 | $5.00 | $5.00 | $5.00 | $5.00 | $15.00 | 0 |
| 2017-02-15 | $5.00 | $5.00 | $5.00 | $5.00 | $15.00 | 0 |
| 2017-02-14 | $5.00 | $5.00 | $5.00 | $5.00 | $15.00 | 0 |
| 2017-02-13 | $5.00 | $5.00 | $5.00 | $5.00 | $15.00 | 0 |
| 2017-02-10 | $5.00 | $5.00 | $5.00 | $5.00 | $15.00 | 0 |
| 2017-02-08 | $6.20 | $6.20 | $6.20 | $6.20 | $18.60 | 0 |
| 2017-02-07 | $6.20 | $6.20 | $6.20 | $6.20 | $18.60 | 0 |
| 2017-02-06 | $6.20 | $6.20 | $6.20 | $6.20 | $18.60 | 0 |
| 2017-02-03 | $6.20 | $6.20 | $6.20 | $6.20 | $18.60 | 0 |
| 2017-02-02 | $6.20 | $6.20 | $6.20 | $6.20 | $18.60 | 0 |
| 2017-02-01 | $6.20 | $6.20 | $6.20 | $6.20 | $18.60 | 0 |
| 2017-01-31 | $6.20 | $6.20 | $6.20 | $6.20 | $18.60 | 0 |
| 2017-01-30 | $6.20 | $6.20 | $6.20 | $6.20 | $18.60 | 0 |
| 2017-01-27 | $6.20 | $6.20 | $6.20 | $6.20 | $18.60 | 0 |
| 2017-01-26 | $6.20 | $6.20 | $6.20 | $6.20 | $18.60 | 0 |
| 2017-01-25 | $6.20 | $6.20 | $6.20 | $6.20 | $18.60 | 0 |
| 2017-01-24 | $6.20 | $6.20 | $6.20 | $6.20 | $18.60 | 0 |
| 2017-01-23 | $6.20 | $6.20 | $6.20 | $6.20 | $18.60 | 0 |
| 2017-01-20 | $6.20 | $6.20 | $6.20 | $6.20 | $18.60 | 0 |
| 2017-01-19 | $6.20 | $6.20 | $6.20 | $6.20 | $18.60 | 0 |
| 2017-01-18 | $6.20 | $6.20 | $6.20 | $6.20 | $18.60 | 0 |
| 2017-01-17 | $6.20 | $6.20 | $6.20 | $6.20 | $18.60 | 0 |
| 2017-01-13 | $6.20 | $6.20 | $6.20 | $6.20 | $18.60 | 0 |
| 2017-01-12 | $6.20 | $6.20 | $6.20 | $6.20 | $18.60 | 0 |
| 2017-01-11 | $6.20 | $6.20 | $6.20 | $6.20 | $18.60 | 33 |
| 2017-01-10 | $5.90 | $6.00 | $5.90 | $6.00 | $18.00 | 321 |
| 2017-01-09 | $5.75 | $5.75 | $4.00 | $4.00 | $12.00 | 144 |
| 2017-01-06 | $5.96 | $5.96 | $5.96 | $5.96 | $17.88 | 5 |
| 2017-01-05 | $5.96 | $5.96 | $5.96 | $5.96 | $17.88 | 0 |
| 2017-01-04 | $5.96 | $5.96 | $5.96 | $5.96 | $17.88 | 0 |
| 2017-01-03 | $5.96 | $5.96 | $5.96 | $5.96 | $17.88 | 0 |
| 2016-12-30 | $5.96 | $5.96 | $5.96 | $5.96 | $17.88 | 0 |
| 2016-12-29 | $5.96 | $5.96 | $5.96 | $5.96 | $17.88 | 0 |
| 2016-12-28 | $5.96 | $5.96 | $5.96 | $5.96 | $17.88 | 133 |
| 2016-12-27 | $5.85 | $5.90 | $5.85 | $5.90 | $17.70 | 66 |
| 2016-12-23 | $5.90 | $5.90 | $5.90 | $5.90 | $17.70 | 0 |
| 2016-12-22 | $5.90 | $5.90 | $5.90 | $5.90 | $17.70 | 0 |
| 2016-12-21 | $5.85 | $5.90 | $5.85 | $5.90 | $17.70 | 66 |
| 2016-12-20 | $5.99 | $5.99 | $5.99 | $5.99 | $17.97 | 0 |
| 2016-12-19 | $5.99 | $5.99 | $5.99 | $5.99 | $17.97 | 0 |
| 2016-12-16 | $5.99 | $5.99 | $5.99 | $5.99 | $17.97 | 0 |
| 2016-12-15 | $5.68 | $5.99 | $5.68 | $5.99 | $17.97 | 116 |
| 2016-12-14 | $5.60 | $5.60 | $5.60 | $5.60 | $16.80 | 66 |
| 2016-12-13 | $5.70 | $5.70 | $5.70 | $5.70 | $17.10 | 0 |
| 2016-12-12 | $5.70 | $5.70 | $5.70 | $5.70 | $17.10 | 0 |
| 2016-12-09 | $5.70 | $5.70 | $5.70 | $5.70 | $17.10 | 0 |
| 2016-12-08 | $5.70 | $5.70 | $5.70 | $5.70 | $17.10 | 0 |
| 2016-12-07 | $5.70 | $5.70 | $5.70 | $5.70 | $17.10 | 0 |
| 2016-12-06 | $5.70 | $5.70 | $5.70 | $5.70 | $17.10 | 0 |
| 2016-12-05 | $5.70 | $5.70 | $5.70 | $5.70 | $17.10 | 33 |
| 2016-12-02 | $5.79 | $5.79 | $5.79 | $5.79 | $17.36 | 0 |
| 2016-12-01 | $5.79 | $5.79 | $5.79 | $5.79 | $17.36 | 0 |
| 2016-11-30 | $5.79 | $5.79 | $5.79 | $5.79 | $17.36 | 0 |
| 2016-11-29 | $5.79 | $5.79 | $5.79 | $5.79 | $17.36 | 0 |
| 2016-11-28 | $5.79 | $5.79 | $5.79 | $5.79 | $17.36 | 0 |
| 2016-11-25 | $5.50 | $5.79 | $5.50 | $5.79 | $17.36 | 106 |
| 2016-11-23 | $5.46 | $5.46 | $4.25 | $4.25 | $12.75 | 66 |
| 2016-11-22 | $5.25 | $5.25 | $5.25 | $5.25 | $15.75 | 281 |
| 2016-11-21 | $5.65 | $5.65 | $5.65 | $5.65 | $16.95 | 0 |
| 2016-11-18 | $5.65 | $5.65 | $5.65 | $5.65 | $16.95 | 0 |
| 2016-11-17 | $5.65 | $5.65 | $5.65 | $5.65 | $16.95 | 0 |
| 2016-11-16 | $5.65 | $5.65 | $5.65 | $5.65 | $16.95 | 42 |
| 2016-11-15 | $5.60 | $5.60 | $5.60 | $5.60 | $16.80 | 0 |
| 2016-11-14 | $5.60 | $5.60 | $5.60 | $5.60 | $16.80 | 62 |
| 2016-11-11 | $5.80 | $5.80 | $5.80 | $5.80 | $17.40 | 0 |
| 2016-11-10 | $5.80 | $5.80 | $5.76 | $5.80 | $17.40 | 183 |
| 2016-11-09 | $5.80 | $5.80 | $5.80 | $5.80 | $17.40 | 0 |
| 2016-11-08 | $5.80 | $5.80 | $5.80 | $5.80 | $17.40 | 33 |
| 2016-11-07 | $5.85 | $5.85 | $5.85 | $5.85 | $17.55 | 0 |
| 2016-11-04 | $5.85 | $5.85 | $5.85 | $5.85 | $17.55 | 0 |
| 2016-11-03 | $5.85 | $5.85 | $5.85 | $5.85 | $17.55 | 0 |
| 2016-11-02 | $5.85 | $5.85 | $5.85 | $5.85 | $17.55 | 0 |
| 2016-11-01 | $5.85 | $5.85 | $5.85 | $5.85 | $17.55 | 0 |
| 2016-10-31 | $5.85 | $5.85 | $5.85 | $5.85 | $17.55 | 0 |
| 2016-10-28 | $5.46 | $5.85 | $5.00 | $5.85 | $17.55 | 249 |
| 2016-10-27 | $5.50 | $5.50 | $5.50 | $5.50 | $16.50 | 0 |
| 2016-10-26 | $5.50 | $5.50 | $5.50 | $5.50 | $16.50 | 0 |
| 2016-10-25 | $5.96 | $5.96 | $5.50 | $5.50 | $16.50 | 99 |
| 2016-10-24 | $6.00 | $6.00 | $6.00 | $6.00 | $18.00 | 33 |
| 2016-10-21 | $6.00 | $6.00 | $6.00 | $6.00 | $18.00 | 0 |
| 2016-10-20 | $6.00 | $6.00 | $6.00 | $6.00 | $18.00 | 0 |
| 2016-10-19 | $6.00 | $6.00 | $6.00 | $6.00 | $18.00 | 36 |
| 2016-10-18 | $5.95 | $5.95 | $5.95 | $5.95 | $17.85 | 27 |
| 2016-10-17 | $5.95 | $5.95 | $5.95 | $5.95 | $17.85 | 110 |
| 2016-10-14 | $6.00 | $6.00 | $6.00 | $6.00 | $18.00 | 0 |
| 2016-10-13 | $6.00 | $6.00 | $6.00 | $6.00 | $18.00 | 0 |
| 2016-10-12 | $6.00 | $6.00 | $6.00 | $6.00 | $18.00 | 0 |
| 2016-10-11 | $5.50 | $6.00 | $5.50 | $6.00 | $18.00 | 99 |
| 2016-10-10 | $5.50 | $5.50 | $5.50 | $5.50 | $16.50 | 33 |
| 2016-10-07 | $6.10 | $6.10 | $6.10 | $6.10 | $18.30 | 43 |
| 2016-10-06 | $6.00 | $6.00 | $6.00 | $6.00 | $18.00 | 0 |
| 2016-10-05 | $6.00 | $6.00 | $6.00 | $6.00 | $18.00 | 33 |
| 2016-10-04 | $5.00 | $6.20 | $5.00 | $5.00 | $15.00 | 216 |
| 2016-10-03 | $6.96 | $6.96 | $6.96 | $6.96 | $20.88 | 3 |
| 2016-09-30 | $6.96 | $6.96 | $6.96 | $6.96 | $20.88 | 0 |
| 2016-09-29 | $5.20 | $7.00 | $5.20 | $6.96 | $20.88 | 216 |
| 2016-09-28 | $5.90 | $5.90 | $5.90 | $5.90 | $17.70 | 0 |
| 2016-09-27 | $5.90 | $5.90 | $5.90 | $5.90 | $17.70 | 0 |
| 2016-09-26 | $5.00 | $5.90 | $5.00 | $5.90 | $17.70 | 333 |
| 2016-09-23 | $5.00 | $5.00 | $5.00 | $5.00 | $15.00 | 33 |
| 2016-09-22 | $4.50 | $5.80 | $4.25 | $4.25 | $12.75 | 791 |
| 2016-09-21 | $4.90 | $5.50 | $4.90 | $5.50 | $16.50 | 102 |
| 2016-09-20 | $4.21 | $4.50 | $4.21 | $4.50 | $13.50 | 266 |
| 2016-09-19 | $4.96 | $6.50 | $3.11 | $3.11 | $9.33 | 1,319 |
| 2016-09-16 | $5.00 | $5.00 | $5.00 | $5.00 | $15.00 | 33 |
| 2016-09-15 | $4.65 | $5.00 | $4.60 | $5.00 | $15.00 | 539 |
| 2016-09-14 | $3.16 | $8.90 | $3.16 | $4.60 | $13.80 | 1,439 |
| 2016-09-13 | $3.20 | $3.20 | $3.20 | $3.20 | $9.60 | 0 |
| 2016-09-12 | $3.20 | $3.20 | $3.20 | $3.20 | $9.60 | 0 |
| 2016-09-09 | $3.20 | $3.20 | $3.20 | $3.20 | $9.60 | 0 |
| 2016-09-08 | $3.00 | $3.20 | $3.00 | $3.20 | $9.60 | 166 |
| 2016-09-07 | $3.00 | $3.00 | $3.00 | $3.00 | $9.00 | 0 |
| 2016-09-06 | $2.70 | $3.00 | $2.66 | $3.00 | $9.00 | 890 |
| 2016-09-02 | $2.80 | $2.80 | $2.80 | $2.80 | $8.40 | 0 |
| 2016-09-01 | $2.80 | $2.80 | $2.80 | $2.80 | $8.40 | 0 |
| 2016-08-31 | $2.50 | $2.80 | $2.50 | $2.80 | $8.40 | 2,100 |
| 2016-08-30 | $2.55 | $2.56 | $2.55 | $2.56 | $7.68 | 79 |
| 2016-08-29 | $2.65 | $2.65 | $2.65 | $2.65 | $7.95 | 3 |
| 2016-08-26 | $2.65 | $2.65 | $2.65 | $2.65 | $7.95 | 0 |
| 2016-08-25 | $2.65 | $2.65 | $2.65 | $2.65 | $7.95 | 0 |
| 2016-08-24 | $2.65 | $2.65 | $2.65 | $2.65 | $7.95 | 0 |
| 2016-08-23 | $2.65 | $2.65 | $2.65 | $2.65 | $7.95 | 0 |
| 2016-08-22 | $2.65 | $2.65 | $2.65 | $2.65 | $7.95 | 9 |
| 2016-08-19 | $2.65 | $2.65 | $2.65 | $2.65 | $7.95 | 0 |
| 2016-08-18 | $2.65 | $2.65 | $2.65 | $2.65 | $7.95 | 0 |
| 2016-08-17 | $2.65 | $2.65 | $2.65 | $2.65 | $7.95 | 0 |
| 2016-08-16 | $2.65 | $2.65 | $2.65 | $2.65 | $7.95 | 0 |
| 2016-08-15 | $2.60 | $2.65 | $2.60 | $2.65 | $7.95 | 133 |
| 2016-08-12 | $2.60 | $2.65 | $2.60 | $2.65 | $7.95 | 199 |
| 2016-08-11 | $2.56 | $2.70 | $2.56 | $2.70 | $8.10 | 333 |
| 2016-08-10 | $2.80 | $2.80 | $2.80 | $2.80 | $8.40 | 0 |
| 2016-08-09 | $2.25 | $2.80 | $2.25 | $2.80 | $8.40 | 549 |
| 2016-08-08 | $2.37 | $2.37 | $2.37 | $2.37 | $7.11 | 0 |
| 2016-08-05 | $2.37 | $2.37 | $2.37 | $2.37 | $7.11 | 0 |
| 2016-08-04 | $2.37 | $2.37 | $2.37 | $2.37 | $7.11 | 0 |
| 2016-08-03 | $2.37 | $2.37 | $2.37 | $2.37 | $7.11 | 0 |
| 2016-08-02 | $2.37 | $2.37 | $2.37 | $2.37 | $7.11 | 0 |
| 2016-08-01 | $2.37 | $2.37 | $2.37 | $2.37 | $7.11 | 0 |
| 2016-07-29 | $2.30 | $2.37 | $2.30 | $2.37 | $7.11 | 266 |
| 2016-07-28 | $2.38 | $2.38 | $2.38 | $2.38 | $7.14 | 166 |
| 2016-07-27 | $2.20 | $2.38 | $2.20 | $2.38 | $7.14 | 103 |
| 2016-07-26 | $2.00 | $2.42 | $2.00 | $2.42 | $7.26 | 66 |
| 2016-07-25 | $1.96 | $2.50 | $1.96 | $2.46 | $7.39 | 366 |
| 2016-07-22 | $2.08 | $2.80 | $1.60 | $1.60 | $4.80 | 566 |
| 2016-07-21 | $2.08 | $2.08 | $2.08 | $2.08 | $6.24 | 0 |
| 2016-07-20 | $2.08 | $2.08 | $2.08 | $2.08 | $6.24 | 0 |
| 2016-07-19 | $2.08 | $2.08 | $2.08 | $2.08 | $6.24 | 0 |
| 2016-07-18 | $2.08 | $2.08 | $2.08 | $2.08 | $6.24 | 0 |
| 2016-07-15 | $2.08 | $2.08 | $2.08 | $2.08 | $6.24 | 0 |
| 2016-07-14 | $2.08 | $2.08 | $2.08 | $2.08 | $6.24 | 0 |
| 2016-07-13 | $2.08 | $2.08 | $2.08 | $2.08 | $6.24 | 0 |
| 2016-07-12 | $2.08 | $2.08 | $2.08 | $2.08 | $6.24 | 0 |
| 2016-07-11 | $2.08 | $2.08 | $2.08 | $2.08 | $6.24 | 23 |
| 2016-07-08 | $2.08 | $2.08 | $2.08 | $2.08 | $6.24 | 0 |
| 2016-07-07 | $2.06 | $2.08 | $2.06 | $2.08 | $6.24 | 399 |
| 2016-07-06 | $1.90 | $2.10 | $1.90 | $2.10 | $6.30 | 116 |
| 2016-07-05 | $1.70 | $1.90 | $1.70 | $1.90 | $5.70 | 673 |
| 2016-07-01 | $1.78 | $1.78 | $1.74 | $1.74 | $5.22 | 99 |
| 2016-06-30 | $1.50 | $1.78 | $1.50 | $1.78 | $5.34 | 530 |
| 2016-06-29 | $1.46 | $1.50 | $1.46 | $1.50 | $4.50 | 244 |
| 2016-06-28 | $1.46 | $1.50 | $1.46 | $1.50 | $4.50 | 99 |
| 2016-06-27 | $1.50 | $1.50 | $1.46 | $1.50 | $4.50 | 233 |
| 2016-06-24 | $1.46 | $1.50 | $1.46 | $1.50 | $4.50 | 166 |
| 2016-06-23 | $1.46 | $1.50 | $1.46 | $1.50 | $4.50 | 99 |
| 2016-06-22 | $1.50 | $1.50 | $1.50 | $1.50 | $4.50 | 16 |
| 2016-06-21 | $1.45 | $1.50 | $1.45 | $1.50 | $4.50 | 116 |
| 2016-06-20 | $1.05 | $1.05 | $1.05 | $1.05 | $3.15 | 0 |
| 2016-06-17 | $1.05 | $1.05 | $1.05 | $1.05 | $3.15 | 0 |
| 2016-06-16 | $1.55 | $1.55 | $1.05 | $1.05 | $3.15 | 181 |
| 2016-06-15 | $1.55 | $1.55 | $1.55 | $1.55 | $4.65 | 59 |
| 2016-06-14 | $1.55 | $1.55 | $1.55 | $1.55 | $4.65 | 166 |
| 2016-06-13 | $1.69 | $1.69 | $1.69 | $1.69 | $5.07 | 33 |
| 2016-06-10 | $1.65 | $1.65 | $1.55 | $1.55 | $4.65 | 166 |
| 2016-06-09 | $1.65 | $1.68 | $1.65 | $1.68 | $5.05 | 133 |
| 2016-06-08 | $1.65 | $1.65 | $1.65 | $1.65 | $4.95 | 33 |
| 2016-06-07 | $1.58 | $1.58 | $1.58 | $1.58 | $4.74 | 49 |
| 2016-06-06 | $1.61 | $1.67 | $1.50 | $1.50 | $4.50 | 233 |
| 2016-06-03 | $1.65 | $1.65 | $1.65 | $1.65 | $4.95 | 0 |
| 2016-06-02 | $1.65 | $1.65 | $1.65 | $1.65 | $4.95 | 199 |
| 2016-06-01 | $1.65 | $1.65 | $1.65 | $1.65 | $4.95 | 16 |
| 2016-05-31 | $1.80 | $1.80 | $1.65 | $1.65 | $4.95 | 378 |
| 2016-05-27 | $1.75 | $1.79 | $1.60 | $1.79 | $5.37 | 186 |
| 2016-05-26 | $1.78 | $1.78 | $1.78 | $1.78 | $5.35 | 33 |
| 2016-05-25 | $1.78 | $1.78 | $1.75 | $1.75 | $5.25 | 71 |
| 2016-05-24 | $1.75 | $1.81 | $1.75 | $1.81 | $5.43 | 529 |
| 2016-05-23 | $1.45 | $1.45 | $1.45 | $1.45 | $4.35 | 33 |
| 2016-05-20 | $1.45 | $1.45 | $1.45 | $1.45 | $4.35 | 61 |
| 2016-05-19 | $1.45 | $1.45 | $1.45 | $1.45 | $4.35 | 0 |
| 2016-05-18 | $1.45 | $1.45 | $1.45 | $1.45 | $4.35 | 0 |
| 2016-05-17 | $1.50 | $1.50 | $1.45 | $1.45 | $4.35 | 99 |
| 2016-05-16 | $1.60 | $1.65 | $1.60 | $1.60 | $4.80 | 299 |
| 2016-05-13 | $1.87 | $1.87 | $1.87 | $1.87 | $5.61 | 248 |
| 2016-05-12 | $1.96 | $1.96 | $1.90 | $1.90 | $5.70 | 1,630 |
| 2016-05-11 | $2.00 | $2.00 | $2.00 | $2.00 | $6.00 | 0 |
| 2016-05-10 | $2.45 | $2.45 | $2.00 | $2.00 | $6.00 | 1,232 |
| 2016-05-09 | $2.33 | $2.33 | $2.27 | $2.27 | $6.81 | 366 |
| 2016-05-06 | $2.25 | $2.25 | $2.20 | $2.25 | $6.75 | 562 |
| 2016-05-05 | $2.43 | $2.45 | $2.26 | $2.26 | $6.78 | 875 |
| 2016-05-04 | $2.45 | $2.45 | $2.44 | $2.45 | $7.35 | 223 |
| 2016-05-03 | $2.45 | $2.45 | $2.45 | $2.45 | $7.35 | 106 |
| 2016-05-02 | $2.35 | $2.42 | $2.35 | $2.40 | $7.21 | 152 |
| 2016-04-29 | $2.46 | $2.79 | $2.46 | $2.70 | $8.10 | 266 |
| 2016-04-28 | $2.80 | $2.80 | $2.65 | $2.80 | $8.40 | 898 |
| 2016-04-27 | $2.25 | $2.80 | $2.25 | $2.80 | $8.40 | 1,620 |
| 2016-04-26 | $2.35 | $2.77 | $2.25 | $2.77 | $8.31 | 998 |
| 2016-04-25 | $2.05 | $2.35 | $2.05 | $2.25 | $6.75 | 995 |
| 2016-04-22 | $2.05 | $2.05 | $2.04 | $2.04 | $6.12 | 283 |
| 2016-04-21 | $1.50 | $2.30 | $1.50 | $2.30 | $6.90 | 566 |
| 2016-04-20 | $1.76 | $1.80 | $1.25 | $1.50 | $4.50 | 463 |
| 2016-04-19 | $1.95 | $1.95 | $1.95 | $1.95 | $5.85 | 33 |
| 2016-04-18 | $2.05 | $2.10 | $1.90 | $2.10 | $6.30 | 314 |
| 2016-04-15 | $1.85 | $2.08 | $1.85 | $2.05 | $6.15 | 446 |
| 2016-04-14 | $2.40 | $2.40 | $1.61 | $1.85 | $5.55 | 1,212 |
| 2016-04-13 | $2.49 | $2.49 | $1.45 | $2.44 | $7.32 | 3,998 |
| 2016-04-12 | $2.35 | $2.48 | $2.16 | $2.40 | $7.20 | 2,972 |
| 2016-04-11 | $2.10 | $2.10 | $1.76 | $1.97 | $5.91 | 4,699 |
| 2016-04-08 | $1.07 | $1.75 | $0.60 | $1.75 | $5.25 | 3,322 |
| 2016-04-07 | $0.75 | $1.01 | $0.75 | $1.01 | $3.03 | 303 |
| 2016-04-06 | $0.40 | $0.40 | $0.40 | $0.40 | $1.20 | 666 |
Datasea Inc (DTSS) News Headlines
Recent Datasea Inc (DTSS) News
Similar Companies to Datasea Inc (DTSS) in the Software-Infrastructure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Oracle Corp | ORCL | Software-Infrastructure | Technology | 136,108 |
| Microsoft Corporation | MSFT | Software-Infrastructure | Technology | 126,000 |
| Adobe Inc | ADBE | Software-Infrastructure | Technology | 26,000 |
| Amdocs Ltd | DOX | Software-Infrastructure | Technology | 24,000 |
| Akamai Technologies Inc | AKAM | Software-Infrastructure | Technology | 15,500 |
| Synopsys Inc | SNPS | Software-Infrastructure | Technology | 12,000 |
| Fortinet Inc | FTNT | Software-Infrastructure | Technology | 11,000 |
| Vmware Inc - Class A | VMW | Software-Infrastructure | Technology | 11,000 |
| Verint Systems Inc | VRNT | Software-Infrastructure | Technology | 11,000 |
| NortonLifeLock Inc | NLOK | Software-Infrastructure | Technology | 10,000 |