Eltek Ltd (ELTK) Exchange: NASDAQ
Data as of May 9, 2025
$10.74 ($0.34) 3.27%
Eltek Ltd - Daily Information
Click for more stock information on Eltek Ltd.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $10.38 |
| Previous Close | $10.74 |
| High | $10.84 |
| Low | $10.38 |
| Adjusted Open | $10.38 |
| Previous Adjusted Close | $10.74 |
| Adjusted High | $10.84 |
| Adjusted Low | $10.38 |
About Eltek Ltd (ELTK)
Eltek Ltd is an Israeli company that designs and manufactures advanced printed circuit boards and electronic assemblies since 1976. Specializing in Complex Rigid-Flex, High-Density Assemblies, HDI, Passive Parts Population and more, Eltek provides high-quality electronic solutions to companies around the globe. The company also operates in the wiring harness market, designing and manufacturing state-of-the-art wire applications. Eltek has grown through continuous R&D and strategic acquisitions, expanding its presence in the global market. The companyâs innovation and creativity focus are both on traditional products and new technologies, such as multi-layer insulation, low-temperature soldering, and fine-pitch BGA. With over 900 employees in 7 countries, Eltek is dedicated to providing integrated solutions to their customers.
Invest in Eltek Ltd (ELTK)
Historical Stock Data for Eltek Ltd (ELTK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $10.38 | $10.84 | $10.38 | $10.74 | $10.74 | 10,253 |
| 2025-05-08 | $9.54 | $10.75 | $9.54 | $10.40 | $10.40 | 42,996 |
| 2025-05-07 | $9.12 | $10.10 | $8.86 | $9.99 | $9.99 | 85,780 |
| 2025-05-06 | $8.79 | $9.50 | $8.79 | $9.36 | $9.36 | 45,380 |
| 2025-05-05 | $8.46 | $9.08 | $8.46 | $8.90 | $8.90 | 30,788 |
| 2025-05-02 | $8.29 | $8.56 | $8.29 | $8.53 | $8.53 | 7,833 |
| 2025-05-01 | $8.26 | $8.27 | $8.25 | $8.25 | $8.25 | 1,359 |
| 2025-04-30 | $8.25 | $8.33 | $8.25 | $8.25 | $8.25 | 1,992 |
| 2025-04-29 | $8.35 | $8.35 | $8.15 | $8.25 | $8.25 | 7,497 |
| 2025-04-28 | $8.61 | $8.61 | $8.25 | $8.25 | $8.25 | 913 |
| 2025-04-25 | $8.60 | $8.60 | $8.19 | $8.23 | $8.23 | 1,550 |
| 2025-04-24 | $8.25 | $8.42 | $8.24 | $8.30 | $8.30 | 1,705 |
| 2025-04-23 | $8.38 | $8.43 | $8.38 | $8.43 | $8.43 | 955 |
| 2025-04-22 | $7.83 | $8.37 | $7.83 | $8.27 | $8.27 | 5,663 |
| 2025-04-21 | $8.51 | $8.71 | $8.30 | $8.37 | $8.18 | 3,314 |
| 2025-04-17 | $8.56 | $8.70 | $8.50 | $8.53 | $8.34 | 5,033 |
| 2025-04-16 | $8.65 | $8.71 | $8.39 | $8.71 | $8.51 | 3,713 |
| 2025-04-15 | $8.46 | $8.50 | $8.41 | $8.50 | $8.31 | 3,925 |
| 2025-04-14 | $8.25 | $8.29 | $8.15 | $8.25 | $8.06 | 6,245 |
| 2025-04-11 | $8.15 | $8.41 | $8.15 | $8.24 | $8.05 | 4,076 |
| 2025-04-10 | $8.40 | $8.40 | $8.15 | $8.39 | $8.39 | 6,196 |
| 2025-04-09 | $7.90 | $8.40 | $7.65 | $8.35 | $8.35 | 11,963 |
| 2025-04-08 | $8.40 | $8.40 | $7.65 | $7.68 | $7.68 | 10,013 |
| 2025-04-07 | $8.13 | $8.20 | $7.81 | $8.13 | $8.13 | 20,206 |
| 2025-04-04 | $8.11 | $8.43 | $8.11 | $8.22 | $8.22 | 18,873 |
| 2025-04-03 | $8.23 | $8.33 | $8.20 | $8.20 | $8.20 | 3,295 |
| 2025-04-02 | $8.51 | $8.51 | $8.20 | $8.35 | $8.35 | 12,024 |
| 2025-04-01 | $8.52 | $8.52 | $8.32 | $8.45 | $8.45 | 3,230 |
| 2025-03-31 | $8.24 | $8.47 | $8.06 | $8.33 | $8.33 | 7,450 |
| 2025-03-28 | $8.55 | $8.73 | $8.49 | $8.49 | $8.49 | 6,008 |
| 2025-03-27 | $8.45 | $8.52 | $8.44 | $8.52 | $8.52 | 1,732 |
| 2025-03-26 | $8.69 | $8.80 | $8.50 | $8.55 | $8.55 | 7,023 |
| 2025-03-25 | $8.61 | $8.70 | $8.60 | $8.66 | $8.66 | 4,867 |
| 2025-03-24 | $8.53 | $8.67 | $8.13 | $8.60 | $8.60 | 16,029 |
| 2025-03-21 | $8.68 | $8.79 | $8.34 | $8.53 | $8.53 | 9,417 |
| 2025-03-20 | $8.68 | $8.87 | $8.59 | $8.67 | $8.67 | 4,789 |
| 2025-03-19 | $8.91 | $8.91 | $8.59 | $8.62 | $8.62 | 7,928 |
| 2025-03-18 | $8.62 | $8.94 | $8.51 | $8.77 | $8.77 | 58,202 |
| 2025-03-17 | $8.38 | $8.75 | $8.32 | $8.63 | $8.63 | 16,963 |
| 2025-03-14 | $8.52 | $8.56 | $8.29 | $8.50 | $8.50 | 5,981 |
| 2025-03-13 | $8.39 | $8.50 | $8.07 | $8.38 | $8.38 | 49,552 |
| 2025-03-12 | $8.30 | $8.66 | $8.30 | $8.56 | $8.56 | 22,107 |
| 2025-03-11 | $8.60 | $8.95 | $8.05 | $8.38 | $8.38 | 181,476 |
| 2025-03-10 | $11.20 | $11.23 | $10.78 | $10.91 | $10.91 | 28,298 |
| 2025-03-07 | $11.42 | $11.42 | $11.28 | $11.28 | $11.28 | 13,930 |
| 2025-03-06 | $11.21 | $11.42 | $11.19 | $11.39 | $11.39 | 11,921 |
| 2025-03-05 | $11.13 | $11.37 | $11.13 | $11.37 | $11.37 | 4,324 |
| 2025-03-04 | $11.15 | $11.36 | $11.10 | $11.24 | $11.24 | 25,041 |
| 2025-03-03 | $11.45 | $11.55 | $11.09 | $11.20 | $11.20 | 17,079 |
| 2025-02-28 | $11.51 | $11.75 | $11.32 | $11.58 | $11.58 | 5,492 |
| 2025-02-27 | $11.32 | $11.58 | $11.32 | $11.51 | $11.51 | 4,692 |
| 2025-02-26 | $11.05 | $11.50 | $11.05 | $11.50 | $11.50 | 6,957 |
| 2025-02-25 | $11.17 | $11.28 | $11.05 | $11.28 | $11.28 | 7,426 |
| 2025-02-24 | $11.19 | $11.30 | $10.91 | $11.23 | $11.23 | 11,240 |
| 2025-02-21 | $11.25 | $11.30 | $11.08 | $11.14 | $11.14 | 8,255 |
| 2025-02-20 | $11.60 | $11.60 | $11.05 | $11.25 | $11.25 | 10,960 |
| 2025-02-19 | $11.41 | $11.54 | $11.30 | $11.54 | $11.54 | 5,548 |
| 2025-02-18 | $11.26 | $11.49 | $11.01 | $11.43 | $11.43 | 6,840 |
| 2025-02-14 | $11.33 | $11.56 | $11.01 | $11.35 | $11.35 | 22,990 |
| 2025-02-13 | $11.38 | $11.38 | $11.18 | $11.18 | $11.18 | 1,207 |
| 2025-02-12 | $11.38 | $11.50 | $11.02 | $11.50 | $11.50 | 10,034 |
| 2025-02-11 | $11.02 | $11.41 | $11.01 | $11.37 | $11.37 | 6,750 |
| 2025-02-10 | $11.08 | $11.40 | $11.08 | $11.34 | $11.34 | 10,727 |
| 2025-02-07 | $11.28 | $11.28 | $11.05 | $11.15 | $11.15 | 8,295 |
| 2025-02-06 | $11.28 | $11.35 | $11.21 | $11.26 | $11.26 | 13,147 |
| 2025-02-05 | $11.30 | $11.40 | $11.09 | $11.40 | $11.40 | 18,292 |
| 2025-02-04 | $10.80 | $11.47 | $10.80 | $11.19 | $11.19 | 17,880 |
| 2025-02-03 | $11.35 | $11.35 | $10.58 | $10.83 | $10.83 | 24,415 |
| 2025-01-31 | $11.19 | $11.40 | $11.10 | $11.14 | $11.14 | 7,187 |
| 2025-01-30 | $11.36 | $11.42 | $11.29 | $11.31 | $11.31 | 12,853 |
| 2025-01-29 | $11.40 | $11.40 | $11.10 | $11.39 | $11.39 | 13,941 |
| 2025-01-28 | $11.00 | $11.27 | $11.00 | $11.27 | $11.27 | 5,402 |
| 2025-01-27 | $10.93 | $11.30 | $10.91 | $11.16 | $11.16 | 7,093 |
| 2025-01-24 | $11.35 | $11.45 | $11.12 | $11.40 | $11.40 | 5,199 |
| 2025-01-23 | $11.34 | $11.40 | $11.23 | $11.25 | $11.25 | 3,466 |
| 2025-01-22 | $11.17 | $11.45 | $11.16 | $11.32 | $11.32 | 8,861 |
| 2025-01-21 | $11.10 | $11.45 | $11.10 | $11.39 | $11.39 | 12,680 |
| 2025-01-17 | $11.10 | $11.15 | $11.04 | $11.07 | $11.07 | 3,404 |
| 2025-01-16 | $10.96 | $11.35 | $10.96 | $11.35 | $11.35 | 6,223 |
| 2025-01-15 | $10.86 | $11.18 | $10.86 | $11.07 | $11.07 | 18,540 |
| 2025-01-14 | $10.95 | $11.06 | $10.95 | $11.00 | $11.00 | 9,580 |
| 2025-01-13 | $10.79 | $11.07 | $10.72 | $10.72 | $10.72 | 18,380 |
| 2025-01-10 | $11.45 | $11.45 | $10.82 | $11.06 | $11.06 | 9,282 |
| 2025-01-08 | $11.16 | $11.47 | $11.15 | $11.33 | $11.33 | 11,476 |
| 2025-01-07 | $11.25 | $11.40 | $11.15 | $11.24 | $11.24 | 10,491 |
| 2025-01-06 | $10.89 | $11.44 | $10.89 | $11.24 | $11.24 | 25,151 |
| 2025-01-03 | $10.94 | $11.04 | $10.79 | $11.02 | $11.02 | 10,410 |
| 2025-01-02 | $11.18 | $11.20 | $10.76 | $11.10 | $11.10 | 9,290 |
| 2024-12-31 | $11.01 | $11.10 | $10.64 | $11.06 | $11.06 | 10,845 |
| 2024-12-30 | $11.00 | $11.19 | $10.85 | $11.00 | $11.00 | 20,601 |
| 2024-12-27 | $11.09 | $11.27 | $11.00 | $11.04 | $11.04 | 16,377 |
| 2024-12-26 | $10.80 | $11.50 | $10.80 | $11.05 | $11.05 | 31,709 |
| 2024-12-24 | $10.68 | $11.00 | $10.47 | $11.00 | $11.00 | 12,550 |
| 2024-12-23 | $10.75 | $10.75 | $10.51 | $10.72 | $10.72 | 13,445 |
| 2024-12-20 | $10.71 | $10.90 | $10.61 | $10.81 | $10.81 | 20,705 |
| 2024-12-19 | $10.37 | $11.00 | $10.37 | $10.80 | $10.80 | 47,327 |
| 2024-12-18 | $10.99 | $10.99 | $10.40 | $10.41 | $10.41 | 14,998 |
| 2024-12-17 | $10.89 | $11.06 | $10.72 | $11.00 | $11.00 | 32,186 |
| 2024-12-16 | $10.51 | $11.11 | $10.51 | $11.00 | $11.00 | 32,392 |
| 2024-12-13 | $10.95 | $11.17 | $10.85 | $11.02 | $11.02 | 9,397 |
| 2024-12-12 | $10.95 | $11.10 | $10.84 | $11.03 | $11.03 | 11,955 |
| 2024-12-11 | $11.13 | $11.13 | $10.82 | $11.02 | $11.02 | 10,190 |
| 2024-12-10 | $10.61 | $11.14 | $10.56 | $11.14 | $11.14 | 19,233 |
| 2024-12-09 | $10.49 | $10.80 | $9.91 | $10.61 | $10.61 | 82,865 |
| 2024-12-06 | $11.81 | $11.96 | $10.52 | $10.68 | $10.68 | 76,509 |
| 2024-12-05 | $11.15 | $11.87 | $10.77 | $11.79 | $11.79 | 32,994 |
| 2024-12-04 | $10.68 | $11.18 | $10.68 | $11.11 | $11.11 | 24,196 |
| 2024-12-03 | $10.63 | $10.84 | $10.28 | $10.70 | $10.70 | 27,361 |
| 2024-12-02 | $10.95 | $11.00 | $10.64 | $10.64 | $10.64 | 33,692 |
| 2024-11-29 | $10.83 | $11.11 | $10.83 | $11.04 | $11.04 | 3,220 |
| 2024-11-27 | $11.10 | $11.26 | $11.01 | $11.01 | $11.01 | 8,881 |
| 2024-11-26 | $10.98 | $11.10 | $10.97 | $11.04 | $11.04 | 7,093 |
| 2024-11-25 | $10.93 | $11.25 | $10.84 | $10.92 | $10.92 | 14,090 |
| 2024-11-22 | $11.14 | $11.45 | $10.88 | $11.05 | $11.05 | 22,138 |
| 2024-11-21 | $11.65 | $11.65 | $10.82 | $10.93 | $10.93 | 50,588 |
| 2024-11-20 | $11.56 | $11.71 | $11.19 | $11.63 | $11.63 | 23,413 |
| 2024-11-19 | $11.24 | $12.00 | $11.20 | $11.65 | $11.65 | 91,781 |
| 2024-11-18 | $10.89 | $11.45 | $10.89 | $11.24 | $11.24 | 34,210 |
| 2024-11-15 | $11.03 | $11.12 | $10.83 | $11.01 | $11.01 | 15,407 |
| 2024-11-14 | $11.10 | $11.18 | $11.05 | $11.06 | $11.06 | 7,941 |
| 2024-11-13 | $10.76 | $11.20 | $10.76 | $11.17 | $11.17 | 16,134 |
| 2024-11-12 | $10.85 | $11.00 | $10.60 | $11.00 | $11.00 | 19,529 |
| 2024-11-11 | $10.60 | $10.88 | $10.60 | $10.88 | $10.88 | 8,908 |
| 2024-11-08 | $10.85 | $10.91 | $10.56 | $10.72 | $10.72 | 11,517 |
| 2024-11-07 | $10.95 | $11.00 | $10.87 | $11.00 | $11.00 | 13,989 |
| 2024-11-06 | $10.72 | $10.88 | $10.70 | $10.81 | $10.81 | 6,342 |
| 2024-11-05 | $10.82 | $10.90 | $10.66 | $10.66 | $10.66 | 10,896 |
| 2024-11-04 | $10.59 | $10.86 | $10.55 | $10.86 | $10.86 | 19,637 |
| 2024-11-01 | $10.59 | $10.83 | $10.56 | $10.79 | $10.79 | 10,200 |
| 2024-10-31 | $10.63 | $10.84 | $10.54 | $10.79 | $10.79 | 16,251 |
| 2024-10-30 | $10.60 | $10.76 | $10.60 | $10.76 | $10.76 | 10,783 |
| 2024-10-29 | $10.64 | $10.69 | $10.40 | $10.67 | $10.67 | 13,233 |
| 2024-10-28 | $10.45 | $10.68 | $10.33 | $10.55 | $10.55 | 34,660 |
| 2024-10-25 | $10.45 | $10.45 | $10.35 | $10.44 | $10.44 | 3,131 |
| 2024-10-24 | $10.45 | $10.46 | $10.27 | $10.37 | $10.37 | 10,194 |
| 2024-10-23 | $10.40 | $10.57 | $10.27 | $10.48 | $10.48 | 9,430 |
| 2024-10-22 | $10.50 | $10.55 | $10.45 | $10.49 | $10.49 | 3,540 |
| 2024-10-21 | $10.50 | $10.72 | $10.50 | $10.56 | $10.56 | 22,141 |
| 2024-10-18 | $10.52 | $10.60 | $10.31 | $10.31 | $10.31 | 9,088 |
| 2024-10-17 | $10.41 | $10.80 | $10.23 | $10.69 | $10.69 | 21,059 |
| 2024-10-16 | $10.72 | $10.72 | $10.48 | $10.50 | $10.50 | 17,719 |
| 2024-10-15 | $10.58 | $10.70 | $10.51 | $10.69 | $10.69 | 24,825 |
| 2024-10-14 | $10.36 | $10.59 | $10.36 | $10.58 | $10.58 | 15,168 |
| 2024-10-11 | $10.73 | $10.73 | $10.39 | $10.43 | $10.43 | 13,431 |
| 2024-10-10 | $10.57 | $10.78 | $10.40 | $10.69 | $10.69 | 20,254 |
| 2024-10-09 | $10.75 | $10.90 | $10.60 | $10.61 | $10.61 | 16,552 |
| 2024-10-08 | $10.36 | $10.85 | $10.19 | $10.85 | $10.85 | 39,086 |
| 2024-10-07 | $10.21 | $10.59 | $10.21 | $10.57 | $10.57 | 46,643 |
| 2024-10-04 | $10.24 | $10.49 | $10.05 | $10.48 | $10.48 | 41,888 |
| 2024-10-03 | $10.31 | $10.40 | $10.05 | $10.32 | $10.32 | 26,576 |
| 2024-10-02 | $10.00 | $10.75 | $9.85 | $10.30 | $10.30 | 206,681 |
| 2024-10-01 | $10.72 | $11.04 | $10.68 | $11.04 | $11.04 | 46,593 |
| 2024-09-30 | $10.58 | $10.91 | $10.58 | $10.91 | $10.91 | 10,285 |
| 2024-09-27 | $10.71 | $10.81 | $10.63 | $10.73 | $10.73 | 10,162 |
| 2024-09-26 | $10.75 | $10.81 | $10.62 | $10.74 | $10.74 | 4,796 |
| 2024-09-25 | $10.53 | $10.74 | $10.53 | $10.74 | $10.74 | 6,117 |
| 2024-09-24 | $10.70 | $10.75 | $10.52 | $10.52 | $10.52 | 8,841 |
| 2024-09-23 | $10.89 | $11.04 | $10.65 | $10.73 | $10.73 | 13,758 |
| 2024-09-20 | $10.94 | $11.02 | $10.61 | $11.02 | $11.02 | 10,243 |
| 2024-09-19 | $10.97 | $11.08 | $10.90 | $11.06 | $11.06 | 13,153 |
| 2024-09-18 | $10.85 | $10.98 | $10.74 | $10.98 | $10.98 | 10,551 |
| 2024-09-17 | $10.83 | $10.88 | $10.71 | $10.77 | $10.77 | 8,600 |
| 2024-09-16 | $10.91 | $10.91 | $10.73 | $10.80 | $10.80 | 8,019 |
| 2024-09-13 | $10.74 | $10.97 | $10.74 | $10.89 | $10.89 | 8,375 |
| 2024-09-12 | $10.80 | $10.93 | $10.79 | $10.89 | $10.89 | 12,588 |
| 2024-09-11 | $10.66 | $10.90 | $10.66 | $10.75 | $10.75 | 3,272 |
| 2024-09-10 | $10.70 | $10.91 | $10.61 | $10.73 | $10.73 | 17,199 |
| 2024-09-09 | $10.90 | $10.95 | $10.60 | $10.87 | $10.87 | 79,106 |
| 2024-09-06 | $10.78 | $10.96 | $10.70 | $10.96 | $10.96 | 8,830 |
| 2024-09-05 | $10.75 | $10.90 | $10.70 | $10.85 | $10.85 | 15,686 |
| 2024-09-04 | $10.41 | $10.84 | $10.41 | $10.84 | $10.84 | 19,649 |
| 2024-09-03 | $10.61 | $10.68 | $10.40 | $10.60 | $10.60 | 11,382 |
| 2024-08-30 | $10.67 | $10.70 | $10.51 | $10.69 | $10.69 | 8,701 |
| 2024-08-29 | $10.57 | $10.90 | $10.56 | $10.66 | $10.66 | 14,626 |
| 2024-08-28 | $10.68 | $10.73 | $10.57 | $10.64 | $10.64 | 8,875 |
| 2024-08-27 | $10.60 | $10.75 | $10.50 | $10.72 | $10.72 | 17,027 |
| 2024-08-26 | $10.55 | $10.57 | $10.20 | $10.57 | $10.57 | 15,635 |
| 2024-08-23 | $10.50 | $10.67 | $10.46 | $10.58 | $10.58 | 17,498 |
| 2024-08-22 | $10.51 | $10.57 | $10.45 | $10.52 | $10.52 | 8,678 |
| 2024-08-21 | $10.12 | $10.51 | $10.00 | $10.50 | $10.50 | 57,703 |
| 2024-08-20 | $9.96 | $10.15 | $9.94 | $9.99 | $9.99 | 7,104 |
| 2024-08-19 | $10.00 | $10.31 | $9.91 | $9.97 | $9.97 | 46,627 |
| 2024-08-16 | $9.38 | $10.00 | $9.38 | $9.94 | $9.94 | 42,675 |
| 2024-08-15 | $9.48 | $10.15 | $9.14 | $10.00 | $10.00 | 153,776 |
| 2024-08-14 | $11.13 | $11.35 | $11.13 | $11.20 | $11.20 | 12,809 |
| 2024-08-13 | $11.40 | $11.40 | $11.01 | $11.24 | $11.24 | 31,672 |
| 2024-08-12 | $10.25 | $11.48 | $10.25 | $11.36 | $11.36 | 73,539 |
| 2024-08-09 | $10.04 | $10.12 | $9.98 | $10.01 | $10.01 | 39,244 |
| 2024-08-08 | $9.52 | $10.20 | $9.52 | $10.10 | $10.10 | 34,458 |
| 2024-08-07 | $9.66 | $9.72 | $9.52 | $9.59 | $9.59 | 10,554 |
| 2024-08-06 | $9.76 | $9.89 | $9.50 | $9.50 | $9.50 | 20,838 |
| 2024-08-05 | $9.00 | $9.65 | $9.00 | $9.65 | $9.65 | 16,831 |
| 2024-08-02 | $9.68 | $9.77 | $9.39 | $9.39 | $9.39 | 29,907 |
| 2024-08-01 | $9.85 | $9.99 | $9.72 | $9.76 | $9.76 | 25,689 |
| 2024-07-31 | $9.70 | $10.04 | $9.70 | $9.82 | $9.82 | 26,856 |
| 2024-07-30 | $9.86 | $10.04 | $9.73 | $9.89 | $9.89 | 33,859 |
| 2024-07-29 | $9.95 | $10.05 | $9.83 | $9.94 | $9.94 | 9,150 |
| 2024-07-26 | $9.94 | $10.04 | $9.82 | $9.87 | $9.87 | 15,652 |
| 2024-07-25 | $10.17 | $10.18 | $9.79 | $9.79 | $9.79 | 26,618 |
| 2024-07-24 | $10.02 | $10.24 | $10.02 | $10.17 | $10.17 | 16,476 |
| 2024-07-23 | $10.13 | $10.32 | $10.05 | $10.12 | $10.12 | 18,602 |
| 2024-07-22 | $10.34 | $10.34 | $10.04 | $10.05 | $10.05 | 12,564 |
| 2024-07-19 | $10.35 | $10.42 | $10.03 | $10.18 | $10.18 | 20,569 |
| 2024-07-18 | $10.51 | $10.59 | $10.35 | $10.42 | $10.42 | 21,777 |
| 2024-07-17 | $10.30 | $10.71 | $10.29 | $10.61 | $10.61 | 35,972 |
| 2024-07-16 | $10.49 | $10.69 | $10.43 | $10.62 | $10.62 | 25,297 |
| 2024-07-15 | $9.89 | $10.37 | $9.78 | $10.28 | $10.28 | 36,494 |
| 2024-07-12 | $9.59 | $9.89 | $9.55 | $9.79 | $9.79 | 21,152 |
| 2024-07-11 | $9.68 | $9.92 | $9.68 | $9.89 | $9.89 | 24,098 |
| 2024-07-10 | $9.47 | $9.65 | $9.47 | $9.65 | $9.65 | 14,614 |
| 2024-07-09 | $9.55 | $9.67 | $9.40 | $9.56 | $9.56 | 18,652 |
| 2024-07-08 | $9.45 | $9.87 | $9.36 | $9.46 | $9.46 | 26,730 |
| 2024-07-05 | $9.40 | $9.54 | $9.40 | $9.51 | $9.51 | 11,568 |
| 2024-07-03 | $9.41 | $9.53 | $9.40 | $9.45 | $9.45 | 13,424 |
| 2024-07-02 | $9.41 | $9.59 | $9.40 | $9.48 | $9.48 | 20,500 |
| 2024-07-01 | $9.59 | $9.73 | $9.30 | $9.45 | $9.45 | 49,131 |
| 2024-06-28 | $9.63 | $9.87 | $9.60 | $9.75 | $9.75 | 10,252 |
| 2024-06-27 | $9.61 | $9.84 | $9.61 | $9.74 | $9.74 | 12,858 |
| 2024-06-26 | $9.85 | $9.85 | $9.60 | $9.73 | $9.73 | 20,987 |
| 2024-06-25 | $9.85 | $9.95 | $9.70 | $9.76 | $9.76 | 13,644 |
| 2024-06-24 | $9.59 | $9.96 | $9.59 | $9.95 | $9.95 | 30,047 |
| 2024-06-21 | $9.86 | $9.95 | $9.55 | $9.63 | $9.63 | 26,404 |
| 2024-06-20 | $10.03 | $10.39 | $9.84 | $9.97 | $9.97 | 36,404 |
| 2024-06-18 | $10.53 | $10.59 | $10.10 | $10.18 | $10.18 | 25,089 |
| 2024-06-17 | $10.45 | $10.71 | $10.45 | $10.60 | $10.60 | 18,477 |
| 2024-06-14 | $10.71 | $10.82 | $10.51 | $10.51 | $10.51 | 10,338 |
| 2024-06-13 | $10.99 | $11.05 | $10.74 | $10.80 | $10.80 | 13,876 |
| 2024-06-12 | $10.75 | $11.11 | $10.75 | $11.10 | $11.10 | 12,106 |
| 2024-06-11 | $10.90 | $11.11 | $10.75 | $10.79 | $10.79 | 12,141 |
| 2024-06-10 | $10.76 | $11.00 | $10.73 | $10.96 | $10.96 | 15,839 |
| 2024-06-07 | $10.70 | $10.97 | $10.49 | $10.89 | $10.89 | 28,363 |
| 2024-06-06 | $11.37 | $11.50 | $10.77 | $10.84 | $10.84 | 25,268 |
| 2024-06-05 | $12.00 | $12.08 | $11.41 | $11.47 | $11.47 | 34,017 |
| 2024-06-04 | $11.72 | $11.98 | $11.51 | $11.97 | $11.97 | 22,091 |
| 2024-06-03 | $11.89 | $11.99 | $11.66 | $11.73 | $11.73 | 18,226 |
| 2024-05-31 | $11.85 | $12.22 | $11.77 | $11.91 | $11.91 | 23,036 |
| 2024-05-30 | $11.96 | $12.29 | $11.83 | $11.83 | $11.83 | 28,525 |
| 2024-05-29 | $11.93 | $12.30 | $11.73 | $12.19 | $12.19 | 59,813 |
| 2024-05-28 | $11.91 | $12.00 | $11.66 | $11.94 | $11.94 | 27,994 |
| 2024-05-24 | $11.52 | $12.31 | $11.52 | $11.89 | $11.89 | 37,456 |
| 2024-05-23 | $12.08 | $12.47 | $11.20 | $11.26 | $11.26 | 67,892 |
| 2024-05-22 | $11.75 | $12.39 | $11.41 | $12.10 | $12.10 | 56,646 |
| 2024-05-21 | $10.40 | $11.80 | $10.40 | $11.64 | $11.64 | 102,576 |
| 2024-05-20 | $10.99 | $11.05 | $10.52 | $10.90 | $10.90 | 30,195 |
| 2024-05-17 | $11.00 | $11.03 | $10.79 | $10.84 | $10.84 | 11,073 |
| 2024-05-16 | $10.60 | $11.00 | $10.40 | $11.00 | $11.00 | 27,925 |
| 2024-05-15 | $10.47 | $10.70 | $10.42 | $10.46 | $10.46 | 25,817 |
| 2024-05-14 | $10.48 | $10.53 | $10.21 | $10.47 | $10.47 | 23,616 |
| 2024-05-13 | $10.54 | $10.58 | $10.15 | $10.21 | $10.21 | 33,365 |
| 2024-05-10 | $10.53 | $10.62 | $10.38 | $10.45 | $10.45 | 15,045 |
| 2024-05-09 | $10.30 | $10.52 | $10.12 | $10.34 | $10.34 | 22,878 |
| 2024-05-08 | $10.40 | $10.48 | $10.23 | $10.25 | $10.25 | 21,820 |
| 2024-05-07 | $10.31 | $10.64 | $10.31 | $10.37 | $10.37 | 39,900 |
| 2024-05-06 | $10.69 | $11.23 | $10.08 | $10.29 | $10.29 | 125,821 |
| 2024-05-03 | $10.84 | $10.99 | $10.45 | $10.69 | $10.69 | 36,199 |
| 2024-05-02 | $10.71 | $10.83 | $10.63 | $10.63 | $10.63 | 33,930 |
| 2024-05-01 | $10.78 | $11.06 | $10.68 | $10.80 | $10.80 | 21,419 |
| 2024-04-30 | $10.67 | $11.20 | $10.67 | $10.86 | $10.86 | 27,887 |
| 2024-04-29 | $10.90 | $11.09 | $10.66 | $10.67 | $10.67 | 31,967 |
| 2024-04-26 | $11.02 | $11.25 | $10.86 | $10.90 | $10.90 | 48,811 |
| 2024-04-25 | $11.10 | $11.17 | $10.67 | $11.17 | $11.17 | 18,648 |
| 2024-04-24 | $10.90 | $11.10 | $10.83 | $11.10 | $11.10 | 8,257 |
| 2024-04-23 | $10.90 | $10.98 | $10.63 | $10.79 | $10.79 | 28,135 |
| 2024-04-22 | $11.08 | $11.09 | $10.53 | $10.80 | $10.80 | 37,528 |
| 2024-04-19 | $11.25 | $11.25 | $10.65 | $10.91 | $10.91 | 48,083 |
| 2024-04-18 | $11.19 | $11.30 | $10.76 | $11.25 | $11.25 | 82,005 |
| 2024-04-17 | $10.33 | $10.86 | $10.31 | $10.86 | $10.86 | 89,084 |
| 2024-04-16 | $9.87 | $10.30 | $9.81 | $10.25 | $10.25 | 62,300 |
| 2024-04-15 | $9.75 | $9.96 | $9.75 | $9.94 | $9.94 | 45,277 |
| 2024-04-12 | $10.00 | $10.30 | $9.71 | $9.73 | $9.73 | 69,571 |
| 2024-04-11 | $10.05 | $10.21 | $9.88 | $10.01 | $10.01 | 116,625 |
| 2024-04-10 | $9.88 | $10.36 | $9.88 | $10.17 | $10.17 | 48,841 |
| 2024-04-09 | $10.20 | $10.36 | $9.83 | $10.07 | $10.07 | 92,583 |
| 2024-04-08 | $10.75 | $10.75 | $10.12 | $10.25 | $10.25 | 116,077 |
| 2024-04-05 | $10.52 | $10.85 | $10.52 | $10.72 | $10.72 | 44,485 |
| 2024-04-04 | $10.96 | $11.06 | $10.62 | $10.62 | $10.62 | 48,763 |
| 2024-04-03 | $10.61 | $10.93 | $10.61 | $10.88 | $10.88 | 30,124 |
| 2024-04-02 | $10.71 | $10.88 | $10.59 | $10.76 | $10.76 | 39,779 |
| 2024-04-01 | $11.05 | $11.06 | $10.65 | $10.76 | $10.76 | 77,802 |
| 2024-03-28 | $10.99 | $11.41 | $10.95 | $11.14 | $11.14 | 40,331 |
| 2024-03-27 | $11.14 | $11.31 | $10.92 | $11.06 | $11.06 | 55,528 |
| 2024-03-26 | $11.75 | $11.75 | $11.08 | $11.09 | $11.09 | 66,123 |
| 2024-03-25 | $11.77 | $12.07 | $11.57 | $11.60 | $11.60 | 65,254 |
| 2024-03-22 | $11.73 | $12.11 | $11.72 | $11.92 | $11.92 | 52,428 |
| 2024-03-21 | $11.12 | $11.85 | $11.12 | $11.69 | $11.69 | 130,587 |
| 2024-03-20 | $10.60 | $11.25 | $10.46 | $11.20 | $11.20 | 92,368 |
| 2024-03-19 | $10.33 | $10.78 | $10.13 | $10.64 | $10.64 | 83,779 |
| 2024-03-18 | $10.55 | $10.65 | $10.12 | $10.48 | $10.48 | 198,121 |
| 2024-03-15 | $10.24 | $10.72 | $10.23 | $10.58 | $10.58 | 80,630 |
| 2024-03-14 | $10.40 | $10.46 | $10.00 | $10.42 | $10.42 | 110,264 |
| 2024-03-13 | $10.60 | $10.93 | $10.16 | $10.40 | $10.40 | 167,248 |
| 2024-03-12 | $10.59 | $11.14 | $10.40 | $10.65 | $10.65 | 165,479 |
| 2024-03-11 | $12.06 | $12.06 | $10.31 | $10.66 | $10.66 | 741,856 |
| 2024-03-08 | $13.67 | $14.04 | $13.56 | $13.91 | $13.91 | 86,993 |
| 2024-03-07 | $13.95 | $13.95 | $13.40 | $13.76 | $13.76 | 94,701 |
| 2024-03-06 | $13.51 | $14.12 | $13.36 | $13.93 | $13.93 | 84,464 |
| 2024-03-05 | $13.43 | $13.45 | $13.06 | $13.29 | $13.29 | 102,658 |
| 2024-03-04 | $13.71 | $14.09 | $13.39 | $13.43 | $13.43 | 160,358 |
| 2024-03-01 | $13.67 | $14.17 | $13.50 | $13.70 | $13.70 | 132,235 |
| 2024-02-29 | $13.30 | $14.01 | $13.06 | $13.98 | $13.98 | 168,999 |
| 2024-02-28 | $13.44 | $13.75 | $13.19 | $13.21 | $13.21 | 104,852 |
| 2024-02-27 | $13.92 | $14.21 | $13.50 | $13.62 | $13.62 | 88,903 |
| 2024-02-26 | $13.44 | $14.52 | $13.43 | $13.94 | $13.94 | 222,656 |
| 2024-02-23 | $13.51 | $13.88 | $13.11 | $13.55 | $13.55 | 112,857 |
| 2024-02-22 | $13.37 | $14.22 | $13.11 | $13.59 | $13.59 | 220,710 |
| 2024-02-21 | $14.37 | $14.37 | $13.13 | $13.25 | $13.25 | 204,925 |
| 2024-02-20 | $14.89 | $15.44 | $14.53 | $14.75 | $14.75 | 178,046 |
| 2024-02-16 | $15.82 | $16.01 | $14.56 | $15.18 | $15.18 | 285,319 |
| 2024-02-15 | $16.45 | $16.53 | $15.41 | $16.21 | $16.21 | 175,495 |
| 2024-02-14 | $17.01 | $17.13 | $15.65 | $16.25 | $16.25 | 373,240 |
| 2024-02-13 | $19.05 | $20.00 | $16.34 | $16.36 | $16.36 | 577,453 |
| 2024-02-12 | $19.35 | $22.80 | $19.05 | $22.40 | $22.40 | 556,992 |
| 2024-02-09 | $17.19 | $18.89 | $17.18 | $18.89 | $18.89 | 100,532 |
| 2024-02-08 | $17.00 | $17.71 | $17.00 | $17.45 | $17.45 | 46,934 |
| 2024-02-07 | $18.66 | $18.66 | $16.66 | $17.00 | $17.00 | 151,577 |
| 2024-02-06 | $18.57 | $19.48 | $17.66 | $18.12 | $18.12 | 154,283 |
| 2024-02-05 | $19.68 | $19.80 | $18.24 | $19.46 | $19.46 | 81,513 |
| 2024-02-02 | $19.57 | $20.97 | $19.10 | $19.68 | $19.68 | 121,995 |
| 2024-02-01 | $17.16 | $19.60 | $16.98 | $19.60 | $19.60 | 103,422 |
| 2024-01-31 | $17.85 | $17.85 | $16.51 | $17.10 | $17.10 | 79,461 |
| 2024-01-30 | $18.06 | $18.30 | $17.06 | $17.68 | $17.68 | 54,384 |
| 2024-01-29 | $19.92 | $19.92 | $16.71 | $17.69 | $17.69 | 259,394 |
| 2024-01-26 | $19.78 | $19.82 | $18.66 | $19.50 | $19.50 | 110,355 |
| 2024-01-25 | $18.81 | $20.19 | $18.24 | $19.25 | $19.25 | 185,247 |
| 2024-01-24 | $18.00 | $18.78 | $17.91 | $18.23 | $18.23 | 84,919 |
| 2024-01-23 | $18.53 | $18.53 | $17.90 | $18.10 | $18.10 | 92,482 |
| 2024-01-22 | $17.56 | $18.45 | $17.41 | $18.29 | $18.29 | 206,034 |
| 2024-01-19 | $16.19 | $17.66 | $15.61 | $17.39 | $17.39 | 175,536 |
| 2024-01-18 | $16.86 | $17.00 | $15.53 | $16.08 | $16.08 | 117,504 |
| 2024-01-17 | $15.27 | $16.73 | $15.10 | $16.71 | $16.71 | 171,846 |
| 2024-01-16 | $14.71 | $15.46 | $14.71 | $15.02 | $15.02 | 35,280 |
| 2024-01-12 | $15.56 | $15.82 | $14.71 | $14.80 | $14.80 | 43,466 |
| 2024-01-11 | $15.47 | $15.73 | $14.61 | $15.56 | $15.56 | 46,576 |
| 2024-01-10 | $15.57 | $15.87 | $15.32 | $15.73 | $15.73 | 77,224 |
| 2024-01-09 | $14.79 | $15.90 | $14.77 | $15.87 | $15.87 | 77,463 |
| 2024-01-08 | $14.90 | $14.90 | $14.01 | $14.80 | $14.80 | 80,750 |
| 2024-01-05 | $15.22 | $15.22 | $14.57 | $14.90 | $14.90 | 54,021 |
| 2024-01-04 | $14.83 | $15.65 | $14.76 | $15.22 | $15.22 | 109,381 |
| 2024-01-03 | $13.60 | $14.81 | $13.51 | $14.81 | $14.81 | 220,575 |
| 2024-01-02 | $13.68 | $13.94 | $13.00 | $13.17 | $13.17 | 72,977 |
| 2023-12-29 | $13.74 | $14.26 | $13.12 | $13.95 | $13.95 | 72,746 |
| 2023-12-28 | $14.00 | $14.45 | $13.53 | $13.87 | $13.87 | 62,036 |
| 2023-12-27 | $14.40 | $14.40 | $13.60 | $13.90 | $13.90 | 88,410 |
| 2023-12-26 | $14.95 | $14.95 | $13.61 | $14.25 | $14.25 | 106,205 |
| 2023-12-22 | $14.10 | $14.99 | $13.75 | $14.73 | $14.73 | 118,885 |
| 2023-12-21 | $13.61 | $14.03 | $13.31 | $14.03 | $14.03 | 117,066 |
| 2023-12-20 | $13.46 | $14.41 | $12.36 | $13.00 | $13.00 | 240,091 |
| 2023-12-19 | $14.78 | $14.96 | $12.90 | $13.38 | $13.38 | 297,348 |
| 2023-12-18 | $15.75 | $15.75 | $14.00 | $14.47 | $14.47 | 175,098 |
| 2023-12-15 | $15.63 | $15.98 | $14.74 | $15.50 | $15.50 | 60,113 |
| 2023-12-14 | $16.15 | $16.15 | $14.35 | $15.41 | $15.41 | 111,267 |
| 2023-12-13 | $14.38 | $16.23 | $14.38 | $15.59 | $15.59 | 154,234 |
| 2023-12-12 | $15.11 | $15.30 | $13.53 | $14.25 | $14.25 | 113,651 |
| 2023-12-11 | $13.41 | $15.53 | $13.25 | $14.86 | $14.63 | 410,970 |
| 2023-12-08 | $12.37 | $12.73 | $12.31 | $12.45 | $12.45 | 21,349 |
| 2023-12-07 | $12.59 | $12.81 | $12.33 | $12.61 | $12.61 | 33,784 |
| 2023-12-06 | $12.62 | $12.96 | $12.37 | $12.76 | $12.76 | 26,644 |
| 2023-12-05 | $12.81 | $13.19 | $12.32 | $12.46 | $12.46 | 37,437 |
| 2023-12-04 | $12.66 | $12.95 | $12.00 | $12.78 | $12.78 | 104,872 |
| 2023-12-01 | $12.43 | $12.97 | $12.21 | $12.96 | $12.96 | 37,611 |
| 2023-11-30 | $12.60 | $12.60 | $12.00 | $12.30 | $12.30 | 24,201 |
| 2023-11-29 | $12.19 | $12.75 | $11.90 | $12.50 | $12.50 | 51,070 |
| 2023-11-28 | $13.00 | $13.22 | $11.93 | $11.94 | $11.94 | 92,323 |
| 2023-11-27 | $14.18 | $14.18 | $13.02 | $13.17 | $13.17 | 98,336 |
| 2023-11-24 | $12.71 | $14.23 | $12.66 | $14.18 | $14.18 | 91,878 |
| 2023-11-22 | $13.59 | $13.76 | $12.22 | $12.66 | $12.66 | 91,111 |
| 2023-11-21 | $13.00 | $13.97 | $12.69 | $13.63 | $13.63 | 117,707 |
| 2023-11-20 | $12.49 | $13.74 | $11.51 | $13.30 | $13.30 | 220,020 |
| 2023-11-17 | $12.49 | $12.88 | $11.82 | $12.76 | $12.76 | 118,948 |
| 2023-11-16 | $12.73 | $12.90 | $11.01 | $11.53 | $11.53 | 136,430 |
| 2023-11-15 | $12.05 | $12.38 | $11.28 | $12.00 | $12.00 | 95,059 |
| 2023-11-14 | $10.94 | $11.73 | $10.94 | $11.61 | $11.61 | 77,461 |
| 2023-11-13 | $11.35 | $11.90 | $10.47 | $10.97 | $10.97 | 76,412 |
| 2023-11-10 | $11.02 | $11.40 | $11.02 | $11.35 | $11.35 | 20,103 |
| 2023-11-09 | $10.64 | $11.48 | $10.60 | $11.27 | $11.27 | 52,493 |
| 2023-11-08 | $10.40 | $10.65 | $10.23 | $10.46 | $10.46 | 21,317 |
| 2023-11-07 | $10.17 | $10.66 | $9.77 | $10.38 | $10.38 | 61,353 |
| 2023-11-06 | $9.92 | $10.15 | $9.39 | $10.15 | $10.15 | 67,467 |
| 2023-11-03 | $10.03 | $10.15 | $9.36 | $9.39 | $9.39 | 32,328 |
| 2023-11-02 | $9.50 | $9.77 | $9.31 | $9.42 | $9.42 | 16,749 |
| 2023-11-01 | $9.38 | $9.62 | $9.01 | $9.37 | $9.37 | 35,638 |
| 2023-10-31 | $9.45 | $9.74 | $9.01 | $9.38 | $9.38 | 11,218 |
| 2023-10-30 | $9.40 | $9.51 | $9.29 | $9.31 | $9.31 | 6,638 |
| 2023-10-27 | $9.53 | $9.96 | $9.36 | $9.50 | $9.50 | 9,962 |
| 2023-10-26 | $10.33 | $10.54 | $9.20 | $9.38 | $9.38 | 60,273 |
| 2023-10-25 | $10.33 | $10.33 | $9.83 | $10.08 | $10.08 | 70,255 |
| 2023-10-24 | $9.20 | $10.32 | $9.20 | $9.81 | $9.81 | 25,358 |
| 2023-10-23 | $8.87 | $9.55 | $8.72 | $9.18 | $9.18 | 43,672 |
| 2023-10-20 | $9.61 | $9.61 | $8.61 | $9.11 | $9.11 | 64,101 |
| 2023-10-19 | $10.22 | $10.22 | $9.64 | $9.64 | $9.64 | 23,400 |
| 2023-10-18 | $9.81 | $10.43 | $9.81 | $10.42 | $10.42 | 42,396 |
| 2023-10-17 | $9.50 | $10.34 | $9.49 | $9.84 | $9.84 | 70,906 |
| 2023-10-16 | $9.29 | $9.81 | $9.26 | $9.62 | $9.62 | 107,197 |
| 2023-10-13 | $9.07 | $9.28 | $8.77 | $9.23 | $9.23 | 37,323 |
| 2023-10-12 | $9.75 | $10.07 | $8.87 | $9.08 | $9.08 | 102,338 |
| 2023-10-11 | $11.29 | $11.35 | $8.50 | $9.75 | $9.75 | 208,035 |
| 2023-10-10 | $10.75 | $11.49 | $10.55 | $11.35 | $11.35 | 53,510 |
| 2023-10-09 | $10.45 | $10.75 | $10.00 | $10.64 | $10.64 | 48,346 |
| 2023-10-06 | $10.49 | $10.70 | $9.90 | $10.57 | $10.57 | 46,561 |
| 2023-10-05 | $10.62 | $10.62 | $9.88 | $10.28 | $10.28 | 17,758 |
| 2023-10-04 | $9.75 | $10.55 | $9.65 | $10.33 | $10.33 | 41,152 |
| 2023-10-03 | $9.48 | $9.84 | $9.35 | $9.60 | $9.60 | 14,991 |
| 2023-10-02 | $9.65 | $9.82 | $9.30 | $9.62 | $9.62 | 17,155 |
| 2023-09-29 | $9.18 | $9.86 | $9.09 | $9.47 | $9.47 | 17,230 |
| 2023-09-28 | $8.92 | $9.22 | $8.82 | $9.01 | $9.01 | 21,680 |
| 2023-09-27 | $8.86 | $8.97 | $8.80 | $8.81 | $8.81 | 13,456 |
| 2023-09-26 | $8.80 | $8.98 | $8.80 | $8.83 | $8.83 | 8,092 |
| 2023-09-25 | $8.91 | $9.01 | $8.75 | $8.85 | $8.85 | 51,051 |
| 2023-09-22 | $10.06 | $10.06 | $9.14 | $9.38 | $9.38 | 59,655 |
| 2023-09-21 | $10.16 | $10.79 | $10.00 | $10.10 | $10.10 | 68,146 |
| 2023-09-20 | $8.99 | $10.14 | $8.99 | $10.14 | $10.14 | 67,598 |
| 2023-09-19 | $8.39 | $9.00 | $8.38 | $9.00 | $9.00 | 28,206 |
| 2023-09-18 | $8.08 | $8.39 | $8.04 | $8.19 | $8.19 | 50,329 |
| 2023-09-15 | $8.36 | $8.44 | $8.05 | $8.39 | $8.39 | 14,563 |
| 2023-09-14 | $8.02 | $8.41 | $8.02 | $8.27 | $8.27 | 12,764 |
| 2023-09-13 | $8.16 | $8.34 | $8.07 | $8.08 | $8.08 | 10,037 |
| 2023-09-12 | $8.31 | $8.40 | $8.12 | $8.12 | $8.12 | 8,113 |
| 2023-09-11 | $8.16 | $8.40 | $8.14 | $8.30 | $8.30 | 29,976 |
| 2023-09-08 | $8.20 | $8.49 | $8.05 | $8.27 | $8.27 | 27,381 |
| 2023-09-07 | $8.09 | $8.42 | $8.07 | $8.07 | $8.07 | 6,572 |
| 2023-09-06 | $8.31 | $8.49 | $8.00 | $8.16 | $8.16 | 20,572 |
| 2023-09-05 | $8.40 | $8.40 | $8.23 | $8.32 | $8.32 | 23,323 |
| 2023-09-01 | $8.28 | $8.60 | $8.19 | $8.40 | $8.40 | 29,351 |
| 2023-08-31 | $8.18 | $8.50 | $8.18 | $8.26 | $8.26 | 33,856 |
| 2023-08-30 | $8.16 | $8.51 | $8.15 | $8.28 | $8.28 | 42,082 |
| 2023-08-29 | $8.32 | $8.48 | $8.10 | $8.15 | $8.15 | 25,935 |
| 2023-08-28 | $8.14 | $8.48 | $8.06 | $8.32 | $8.32 | 32,719 |
| 2023-08-25 | $8.25 | $8.35 | $8.11 | $8.19 | $8.19 | 19,197 |
| 2023-08-24 | $8.38 | $8.38 | $8.10 | $8.15 | $8.15 | 31,004 |
| 2023-08-23 | $8.70 | $8.70 | $8.41 | $8.43 | $8.43 | 34,874 |
| 2023-08-22 | $8.91 | $8.91 | $8.50 | $8.87 | $8.87 | 31,628 |
| 2023-08-21 | $8.30 | $9.18 | $8.30 | $8.51 | $8.51 | 192,220 |
| 2023-08-18 | $7.91 | $7.97 | $7.64 | $7.66 | $7.66 | 26,508 |
| 2023-08-17 | $7.46 | $7.97 | $7.37 | $7.95 | $7.95 | 17,218 |
| 2023-08-16 | $7.06 | $7.46 | $7.06 | $7.27 | $7.27 | 17,907 |
| 2023-08-15 | $7.46 | $7.56 | $7.17 | $7.17 | $7.17 | 22,480 |
| 2023-08-14 | $7.74 | $7.74 | $7.19 | $7.48 | $7.48 | 45,304 |
| 2023-08-11 | $7.84 | $8.25 | $7.84 | $8.05 | $8.05 | 10,384 |
| 2023-08-10 | $7.71 | $8.29 | $7.71 | $7.76 | $7.76 | 8,887 |
| 2023-08-09 | $7.80 | $8.12 | $7.80 | $7.83 | $7.83 | 5,821 |
| 2023-08-08 | $7.91 | $8.06 | $7.66 | $7.71 | $7.71 | 8,369 |
| 2023-08-07 | $7.20 | $8.10 | $7.20 | $7.91 | $7.91 | 36,198 |
| 2023-08-04 | $7.24 | $7.40 | $7.06 | $7.20 | $7.20 | 8,995 |
| 2023-08-03 | $7.74 | $7.97 | $7.14 | $7.16 | $7.16 | 56,475 |
| 2023-08-02 | $7.99 | $8.02 | $7.60 | $7.61 | $7.61 | 12,530 |
| 2023-08-01 | $7.98 | $8.32 | $7.68 | $7.90 | $7.90 | 23,087 |
| 2023-07-31 | $8.45 | $8.99 | $8.01 | $8.16 | $8.16 | 90,343 |
| 2023-07-28 | $7.90 | $8.34 | $7.90 | $8.09 | $8.09 | 18,573 |
| 2023-07-27 | $8.66 | $9.07 | $7.85 | $7.90 | $7.90 | 70,379 |
| 2023-07-26 | $9.13 | $9.27 | $8.54 | $8.83 | $8.83 | 42,265 |
| 2023-07-25 | $9.08 | $9.38 | $8.94 | $9.11 | $9.11 | 58,451 |
| 2023-07-24 | $8.78 | $9.00 | $8.77 | $8.95 | $8.95 | 7,545 |
| 2023-07-21 | $8.89 | $9.08 | $8.60 | $8.99 | $8.99 | 8,774 |
| 2023-07-20 | $9.21 | $9.21 | $8.71 | $8.73 | $8.73 | 22,227 |
| 2023-07-19 | $9.00 | $9.40 | $9.00 | $9.22 | $9.22 | 15,105 |
| 2023-07-18 | $9.21 | $9.42 | $8.70 | $9.01 | $9.01 | 40,958 |
| 2023-07-17 | $10.08 | $10.08 | $9.08 | $9.08 | $9.08 | 79,671 |
| 2023-07-14 | $9.83 | $9.96 | $9.45 | $9.96 | $9.96 | 10,663 |
| 2023-07-13 | $9.69 | $9.88 | $9.20 | $9.68 | $9.68 | 58,679 |
| 2023-07-12 | $9.62 | $9.71 | $9.43 | $9.47 | $9.47 | 9,728 |
| 2023-07-11 | $9.84 | $10.02 | $9.35 | $9.57 | $9.57 | 56,583 |
| 2023-07-10 | $9.80 | $10.40 | $9.73 | $9.81 | $9.81 | 122,859 |
| 2023-07-07 | $9.77 | $9.97 | $9.67 | $9.96 | $9.96 | 13,929 |
| 2023-07-06 | $9.78 | $9.99 | $9.57 | $9.72 | $9.72 | 17,907 |
| 2023-07-05 | $10.43 | $10.46 | $9.59 | $9.92 | $9.92 | 41,719 |
| 2023-07-03 | $10.06 | $10.43 | $9.57 | $10.43 | $10.43 | 67,000 |
| 2023-06-30 | $9.69 | $9.97 | $9.01 | $9.35 | $9.35 | 52,942 |
| 2023-06-29 | $10.28 | $10.44 | $9.38 | $9.61 | $9.61 | 63,718 |
| 2023-06-28 | $9.90 | $10.39 | $9.90 | $10.29 | $10.29 | 19,963 |
| 2023-06-27 | $9.53 | $9.91 | $9.43 | $9.89 | $9.89 | 29,666 |
| 2023-06-26 | $10.41 | $10.82 | $9.31 | $9.34 | $9.34 | 66,518 |
| 2023-06-23 | $10.91 | $10.94 | $10.53 | $10.59 | $10.59 | 43,995 |
| 2023-06-22 | $10.99 | $10.99 | $10.76 | $10.96 | $10.96 | 28,218 |
| 2023-06-21 | $10.89 | $10.99 | $10.20 | $10.99 | $10.99 | 51,675 |
| 2023-06-20 | $9.67 | $10.92 | $9.67 | $10.74 | $10.74 | 131,863 |
| 2023-06-16 | $10.45 | $10.47 | $9.92 | $10.32 | $10.32 | 13,130 |
| 2023-06-15 | $9.78 | $10.48 | $9.62 | $10.28 | $10.28 | 71,747 |
| 2023-06-14 | $9.87 | $10.07 | $9.61 | $9.78 | $9.78 | 18,106 |
| 2023-06-13 | $10.30 | $10.45 | $9.72 | $9.87 | $9.87 | 38,706 |
| 2023-06-12 | $9.60 | $10.30 | $9.20 | $10.06 | $10.06 | 81,823 |
| 2023-06-09 | $9.19 | $9.56 | $9.19 | $9.50 | $9.50 | 11,595 |
| 2023-06-08 | $9.86 | $9.86 | $8.88 | $9.24 | $9.24 | 54,013 |
| 2023-06-07 | $10.00 | $10.08 | $9.83 | $9.98 | $9.98 | 41,830 |
| 2023-06-06 | $9.50 | $10.50 | $9.35 | $10.40 | $10.40 | 148,243 |
| 2023-06-05 | $9.22 | $9.76 | $9.06 | $9.39 | $9.39 | 56,937 |
| 2023-06-02 | $8.90 | $9.48 | $8.73 | $9.46 | $9.46 | 65,737 |
| 2023-06-01 | $9.90 | $9.90 | $8.38 | $8.90 | $8.90 | 93,939 |
| 2023-05-31 | $8.21 | $9.96 | $8.21 | $9.92 | $9.92 | 82,134 |
| 2023-05-30 | $7.90 | $8.50 | $7.60 | $8.34 | $8.34 | 86,159 |
| 2023-05-26 | $7.48 | $7.55 | $7.30 | $7.50 | $7.50 | 22,646 |
| 2023-05-25 | $7.57 | $7.63 | $7.08 | $7.59 | $7.59 | 35,502 |
| 2023-05-24 | $7.63 | $7.63 | $7.05 | $7.50 | $7.50 | 39,676 |
| 2023-05-23 | $7.28 | $7.66 | $6.78 | $7.45 | $7.45 | 71,502 |
| 2023-05-22 | $7.15 | $7.82 | $6.50 | $7.20 | $7.20 | 291,692 |
| 2023-05-19 | $5.59 | $6.17 | $5.42 | $6.17 | $6.17 | 135,337 |
| 2023-05-18 | $4.85 | $5.68 | $4.60 | $5.41 | $5.41 | 844,758 |
| 2023-05-17 | $3.91 | $4.02 | $3.91 | $3.95 | $3.95 | 10,490 |
| 2023-05-16 | $3.90 | $4.02 | $3.90 | $3.91 | $3.91 | 5,381 |
| 2023-05-15 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 354 |
| 2023-05-12 | $3.91 | $3.92 | $3.91 | $3.92 | $3.92 | 496 |
| 2023-05-11 | $3.93 | $3.95 | $3.91 | $3.91 | $3.91 | 5,135 |
| 2023-05-10 | $3.91 | $3.96 | $3.91 | $3.94 | $3.94 | 2,371 |
| 2023-05-09 | $3.95 | $3.99 | $3.92 | $3.99 | $3.99 | 969 |
| 2023-05-08 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 257 |
| 2023-05-05 | $4.07 | $4.07 | $3.90 | $4.03 | $4.03 | 3,822 |
| 2023-05-04 | $3.97 | $3.97 | $3.92 | $3.92 | $3.92 | 1,043 |
| 2023-05-03 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 373 |
| 2023-05-02 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 379 |
| 2023-05-01 | $4.08 | $4.08 | $3.91 | $3.92 | $3.92 | 3,994 |
| 2023-04-28 | $3.90 | $3.94 | $3.90 | $3.94 | $3.94 | 883 |
| 2023-04-27 | $3.92 | $3.98 | $3.91 | $3.92 | $3.92 | 5,874 |
| 2023-04-26 | $4.00 | $4.06 | $4.00 | $4.01 | $4.01 | 4,232 |
| 2023-04-25 | $3.97 | $3.97 | $3.90 | $3.90 | $3.90 | 2,273 |
| 2023-04-24 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 1,236 |
| 2023-04-21 | $3.98 | $3.99 | $3.96 | $3.99 | $3.99 | 1,420 |
| 2023-04-20 | $3.95 | $4.02 | $3.95 | $4.01 | $4.01 | 2,216 |
| 2023-04-19 | $4.04 | $4.05 | $4.04 | $4.05 | $4.05 | 1,208 |
| 2023-04-18 | $3.98 | $4.11 | $3.98 | $4.03 | $4.03 | 2,223 |
| 2023-04-17 | $3.93 | $4.03 | $3.93 | $4.03 | $4.03 | 1,657 |
| 2023-04-14 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 683 |
| 2023-04-13 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 248 |
| 2023-04-12 | $3.90 | $3.99 | $3.90 | $3.94 | $3.94 | 4,236 |
| 2023-04-11 | $4.00 | $4.04 | $3.92 | $3.92 | $3.92 | 4,094 |
| 2023-04-10 | $3.93 | $4.04 | $3.93 | $4.04 | $4.04 | 8,348 |
| 2023-04-06 | $3.92 | $3.93 | $3.92 | $3.92 | $3.92 | 1,516 |
| 2023-04-05 | $4.01 | $4.01 | $3.90 | $3.93 | $3.93 | 4,415 |
| 2023-04-04 | $3.84 | $4.10 | $3.84 | $4.01 | $4.01 | 9,259 |
| 2023-04-03 | $4.13 | $4.18 | $4.00 | $4.04 | $4.04 | 5,708 |
| 2023-03-31 | $4.05 | $4.15 | $4.05 | $4.15 | $4.15 | 856 |
| 2023-03-30 | $4.20 | $4.25 | $4.01 | $4.25 | $4.25 | 2,105 |
| 2023-03-29 | $4.20 | $4.20 | $4.17 | $4.17 | $4.17 | 743 |
| 2023-03-28 | $4.25 | $4.25 | $4.08 | $4.12 | $4.12 | 5,631 |
| 2023-03-27 | $3.91 | $4.05 | $3.91 | $3.99 | $3.99 | 4,928 |
| 2023-03-24 | $4.00 | $4.09 | $3.88 | $4.09 | $4.09 | 17,918 |
| 2023-03-23 | $4.13 | $4.25 | $4.07 | $4.07 | $4.07 | 5,984 |
| 2023-03-22 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 1,253 |
| 2023-03-21 | $4.25 | $4.25 | $4.19 | $4.19 | $4.19 | 4,502 |
| 2023-03-20 | $4.29 | $4.29 | $4.21 | $4.28 | $4.28 | 2,564 |
| 2023-03-17 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 542 |
| 2023-03-16 | $4.15 | $4.24 | $4.13 | $4.24 | $4.24 | 6,982 |
| 2023-03-15 | $4.13 | $4.30 | $4.13 | $4.30 | $4.30 | 2,281 |
| 2023-03-14 | $4.31 | $4.31 | $4.22 | $4.22 | $4.22 | 3,113 |
| 2023-03-13 | $4.30 | $4.31 | $4.22 | $4.31 | $4.31 | 6,320 |
| 2023-03-10 | $4.33 | $4.35 | $4.27 | $4.30 | $4.30 | 12,451 |
| 2023-03-09 | $4.33 | $4.45 | $4.33 | $4.34 | $4.34 | 37,878 |
| 2023-03-08 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 709 |
| 2023-03-07 | $4.12 | $4.22 | $4.07 | $4.22 | $4.22 | 6,482 |
| 2023-03-06 | $4.25 | $4.28 | $4.08 | $4.26 | $4.26 | 3,156 |
| 2023-03-03 | $4.21 | $4.23 | $4.13 | $4.15 | $4.15 | 2,313 |
| 2023-03-02 | $4.05 | $4.23 | $4.03 | $4.23 | $4.23 | 4,948 |
| 2023-03-01 | $4.26 | $4.27 | $4.18 | $4.18 | $4.18 | 4,797 |
| 2023-02-28 | $4.29 | $4.30 | $4.26 | $4.26 | $4.26 | 1,953 |
| 2023-02-27 | $4.13 | $4.31 | $4.10 | $4.13 | $4.13 | 4,891 |
| 2023-02-24 | $4.20 | $4.20 | $4.15 | $4.15 | $4.15 | 453 |
| 2023-02-23 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 96 |
| 2023-02-22 | $4.08 | $4.19 | $4.08 | $4.19 | $4.19 | 558 |
| 2023-02-21 | $4.18 | $4.18 | $4.13 | $4.13 | $4.13 | 2,944 |
| 2023-02-17 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 178 |
| 2023-02-16 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 307 |
| 2023-02-15 | $4.19 | $4.43 | $4.17 | $4.21 | $4.21 | 8,266 |
| 2023-02-14 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 248 |
| 2023-02-13 | $4.28 | $4.29 | $4.20 | $4.29 | $4.29 | 2,639 |
| 2023-02-10 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 1,262 |
| 2023-02-09 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 924 |
| 2023-02-08 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 320 |
| 2023-02-07 | $4.36 | $4.46 | $4.36 | $4.39 | $4.39 | 1,512 |
| 2023-02-06 | $4.30 | $4.36 | $4.25 | $4.30 | $4.30 | 7,971 |
| 2023-02-03 | $4.47 | $4.47 | $4.39 | $4.39 | $4.39 | 2,208 |
| 2023-02-02 | $4.42 | $4.42 | $4.26 | $4.36 | $4.36 | 23,833 |
| 2023-02-01 | $4.57 | $4.57 | $4.31 | $4.34 | $4.34 | 26,515 |
| 2023-01-31 | $4.52 | $4.63 | $4.52 | $4.58 | $4.58 | 4,928 |
| 2023-01-30 | $4.40 | $4.52 | $4.40 | $4.51 | $4.51 | 2,401 |
| 2023-01-27 | $4.47 | $4.52 | $4.47 | $4.51 | $4.51 | 2,897 |
| 2023-01-26 | $4.28 | $4.50 | $4.28 | $4.50 | $4.50 | 2,872 |
| 2023-01-25 | $4.50 | $4.50 | $4.45 | $4.45 | $4.45 | 1,579 |
| 2023-01-24 | $4.47 | $4.49 | $4.38 | $4.40 | $4.40 | 6,404 |
| 2023-01-23 | $4.47 | $4.52 | $4.41 | $4.41 | $4.41 | 8,096 |
| 2023-01-20 | $4.47 | $4.47 | $4.44 | $4.47 | $4.47 | 2,397 |
| 2023-01-19 | $4.40 | $4.44 | $4.35 | $4.40 | $4.40 | 2,929 |
| 2023-01-18 | $4.48 | $4.48 | $4.36 | $4.40 | $4.40 | 6,683 |
| 2023-01-17 | $4.45 | $4.45 | $4.30 | $4.35 | $4.35 | 9,950 |
| 2023-01-13 | $4.20 | $4.42 | $4.20 | $4.36 | $4.36 | 1,891 |
| 2023-01-12 | $4.44 | $4.46 | $4.44 | $4.46 | $4.46 | 4,416 |
| 2023-01-11 | $4.34 | $4.43 | $4.28 | $4.40 | $4.40 | 7,062 |
| 2023-01-10 | $4.39 | $4.39 | $4.30 | $4.33 | $4.33 | 5,456 |
| 2023-01-09 | $4.35 | $4.40 | $4.33 | $4.35 | $4.35 | 13,843 |
| 2023-01-06 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 413 |
| 2023-01-05 | $4.21 | $4.34 | $4.14 | $4.28 | $4.28 | 5,604 |
| 2023-01-04 | $4.33 | $4.33 | $4.22 | $4.22 | $4.22 | 2,009 |
| 2023-01-03 | $4.30 | $4.34 | $4.11 | $4.25 | $4.25 | 22,747 |
| 2022-12-30 | $4.17 | $4.17 | $4.09 | $4.11 | $4.11 | 3,717 |
| 2022-12-29 | $4.04 | $4.20 | $4.04 | $4.15 | $4.15 | 14,988 |
| 2022-12-28 | $4.01 | $4.24 | $4.01 | $4.07 | $4.07 | 9,204 |
| 2022-12-27 | $4.20 | $4.34 | $4.02 | $4.05 | $4.05 | 24,017 |
| 2022-12-23 | $4.13 | $4.22 | $4.02 | $4.04 | $4.04 | 20,007 |
| 2022-12-22 | $4.04 | $4.22 | $4.02 | $4.22 | $4.22 | 9,877 |
| 2022-12-21 | $4.04 | $4.19 | $4.02 | $4.02 | $4.02 | 9,730 |
| 2022-12-20 | $4.01 | $4.04 | $4.00 | $4.00 | $4.00 | 1,429 |
| 2022-12-19 | $3.97 | $4.10 | $3.92 | $3.98 | $3.98 | 3,674 |
| 2022-12-16 | $3.91 | $4.09 | $3.91 | $4.02 | $4.02 | 8,580 |
| 2022-12-15 | $4.05 | $4.07 | $3.98 | $4.00 | $4.00 | 2,497 |
| 2022-12-14 | $4.05 | $4.09 | $4.00 | $4.06 | $4.06 | 4,020 |
| 2022-12-13 | $4.00 | $4.10 | $3.98 | $4.05 | $4.05 | 4,877 |
| 2022-12-12 | $4.05 | $4.36 | $3.90 | $3.97 | $3.97 | 7,350 |
| 2022-12-09 | $4.25 | $4.49 | $4.20 | $4.22 | $4.22 | 19,130 |
| 2022-12-08 | $4.38 | $4.48 | $4.23 | $4.36 | $4.19 | 12,482 |
| 2022-12-07 | $4.31 | $4.50 | $4.25 | $4.30 | $4.13 | 12,031 |
| 2022-12-06 | $4.39 | $4.48 | $4.24 | $4.28 | $4.11 | 13,968 |
| 2022-12-05 | $4.34 | $4.44 | $4.30 | $4.37 | $4.20 | 21,184 |
| 2022-12-02 | $4.23 | $4.34 | $4.20 | $4.25 | $4.09 | 10,700 |
| 2022-12-01 | $4.06 | $4.24 | $4.06 | $4.23 | $4.07 | 27,929 |
| 2022-11-30 | $4.11 | $4.14 | $4.02 | $4.02 | $3.86 | 5,066 |
| 2022-11-29 | $4.13 | $4.17 | $4.09 | $4.09 | $4.09 | 3,784 |
| 2022-11-28 | $4.08 | $4.14 | $4.04 | $4.09 | $4.09 | 6,730 |
| 2022-11-25 | $4.07 | $4.15 | $4.05 | $4.06 | $4.06 | 8,409 |
| 2022-11-23 | $4.01 | $4.10 | $3.96 | $3.96 | $3.96 | 2,912 |
| 2022-11-22 | $4.06 | $4.14 | $3.92 | $4.07 | $4.07 | 6,744 |
| 2022-11-21 | $4.02 | $4.12 | $4.00 | $4.00 | $4.00 | 1,489 |
| 2022-11-18 | $4.01 | $4.07 | $4.00 | $4.00 | $4.00 | 5,610 |
| 2022-11-17 | $4.19 | $4.19 | $4.00 | $4.19 | $4.19 | 7,900 |
| 2022-11-16 | $4.04 | $4.23 | $4.02 | $4.09 | $4.09 | 44,900 |
| 2022-11-15 | $3.76 | $3.86 | $3.75 | $3.86 | $3.86 | 5,251 |
| 2022-11-14 | $3.74 | $3.83 | $3.65 | $3.83 | $3.83 | 8,634 |
| 2022-11-11 | $3.70 | $3.75 | $3.70 | $3.75 | $3.75 | 2,344 |
| 2022-11-10 | $3.64 | $3.70 | $3.64 | $3.69 | $3.69 | 825 |
| 2022-11-09 | $3.62 | $3.64 | $3.62 | $3.64 | $3.64 | 460 |
| 2022-11-08 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 650 |
| 2022-11-07 | $3.69 | $3.75 | $3.62 | $3.62 | $3.62 | 950 |
| 2022-11-04 | $3.61 | $3.69 | $3.61 | $3.63 | $3.63 | 1,494 |
| 2022-11-03 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 430 |
| 2022-11-02 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 299 |
| 2022-11-01 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 425 |
| 2022-10-31 | $3.72 | $3.72 | $3.65 | $3.71 | $3.71 | 9,586 |
| 2022-10-28 | $3.71 | $3.71 | $3.59 | $3.70 | $3.70 | 641 |
| 2022-10-27 | $3.62 | $3.72 | $3.62 | $3.69 | $3.69 | 3,044 |
| 2022-10-26 | $3.65 | $3.70 | $3.58 | $3.66 | $3.66 | 3,641 |
| 2022-10-25 | $3.66 | $3.70 | $3.66 | $3.67 | $3.67 | 1,154 |
| 2022-10-24 | $3.68 | $3.71 | $3.57 | $3.61 | $3.61 | 2,020 |
| 2022-10-21 | $3.57 | $3.58 | $3.57 | $3.58 | $3.58 | 510 |
| 2022-10-20 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 616 |
| 2022-10-19 | $3.60 | $3.61 | $3.58 | $3.58 | $3.58 | 2,610 |
| 2022-10-18 | $3.60 | $3.69 | $3.60 | $3.69 | $3.69 | 1,051 |
| 2022-10-17 | $3.58 | $3.70 | $3.58 | $3.70 | $3.70 | 2,666 |
| 2022-10-14 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 61 |
| 2022-10-13 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 97 |
| 2022-10-12 | $3.70 | $3.71 | $3.67 | $3.71 | $3.71 | 1,076 |
| 2022-10-11 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 148 |
| 2022-10-10 | $3.60 | $3.70 | $3.60 | $3.70 | $3.70 | 507 |
| 2022-10-07 | $3.62 | $3.72 | $3.62 | $3.69 | $3.69 | 3,531 |
| 2022-10-06 | $3.63 | $3.85 | $3.63 | $3.81 | $3.81 | 932 |
| 2022-10-05 | $3.62 | $3.63 | $3.62 | $3.63 | $3.63 | 546 |
| 2022-10-04 | $3.58 | $3.69 | $3.58 | $3.62 | $3.62 | 1,670 |
| 2022-10-03 | $3.57 | $3.60 | $3.57 | $3.59 | $3.59 | 2,632 |
| 2022-09-30 | $3.64 | $3.64 | $3.56 | $3.56 | $3.56 | 3,014 |
| 2022-09-29 | $3.66 | $3.68 | $3.57 | $3.62 | $3.62 | 3,438 |
| 2022-09-28 | $3.60 | $3.65 | $3.58 | $3.65 | $3.65 | 1,082 |
| 2022-09-27 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 280 |
| 2022-09-26 | $3.70 | $3.70 | $3.57 | $3.59 | $3.59 | 9,534 |
| 2022-09-23 | $3.71 | $3.76 | $3.63 | $3.68 | $3.68 | 2,929 |
| 2022-09-22 | $3.85 | $3.85 | $3.70 | $3.70 | $3.70 | 6,019 |
| 2022-09-21 | $3.75 | $3.82 | $3.75 | $3.82 | $3.82 | 3,660 |
| 2022-09-20 | $3.90 | $3.90 | $3.75 | $3.84 | $3.84 | 2,973 |
| 2022-09-19 | $3.86 | $3.86 | $3.76 | $3.83 | $3.83 | 5,329 |
| 2022-09-16 | $3.83 | $3.90 | $3.83 | $3.88 | $3.88 | 2,002 |
| 2022-09-15 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 329 |
| 2022-09-14 | $3.99 | $3.99 | $3.83 | $3.86 | $3.86 | 25,430 |
| 2022-09-13 | $3.82 | $4.15 | $3.81 | $3.95 | $3.95 | 94,666 |
| 2022-09-12 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 81 |
| 2022-09-09 | $3.81 | $4.00 | $3.81 | $3.84 | $3.84 | 1,001 |
| 2022-09-08 | $3.79 | $3.85 | $3.79 | $3.80 | $3.80 | 6,047 |
| 2022-09-07 | $3.87 | $3.95 | $3.75 | $3.82 | $3.82 | 8,364 |
| 2022-09-06 | $3.85 | $3.90 | $3.71 | $3.87 | $3.87 | 19,916 |
| 2022-09-02 | $3.86 | $3.94 | $3.85 | $3.85 | $3.85 | 6,380 |
| 2022-09-01 | $3.92 | $4.04 | $3.78 | $3.87 | $3.87 | 9,322 |
| 2022-08-31 | $4.01 | $4.01 | $3.94 | $3.97 | $3.97 | 3,509 |
| 2022-08-30 | $3.99 | $4.02 | $3.93 | $4.00 | $4.00 | 5,023 |
| 2022-08-29 | $4.04 | $4.10 | $3.93 | $4.07 | $4.07 | 9,710 |
| 2022-08-26 | $4.50 | $4.50 | $4.06 | $4.15 | $4.15 | 26,104 |
| 2022-08-25 | $4.58 | $4.59 | $4.45 | $4.50 | $4.50 | 13,940 |
| 2022-08-24 | $4.47 | $4.55 | $4.46 | $4.53 | $4.53 | 9,835 |
| 2022-08-23 | $4.35 | $4.44 | $4.35 | $4.44 | $4.44 | 3,770 |
| 2022-08-22 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 714 |
| 2022-08-19 | $4.45 | $4.45 | $4.29 | $4.32 | $4.32 | 2,870 |
| 2022-08-18 | $4.22 | $4.40 | $4.22 | $4.35 | $4.35 | 2,458 |
| 2022-08-17 | $4.50 | $4.54 | $4.16 | $4.23 | $4.23 | 33,186 |
| 2022-08-16 | $4.50 | $4.64 | $4.46 | $4.50 | $4.50 | 34,737 |
| 2022-08-15 | $4.32 | $4.48 | $4.29 | $4.45 | $4.45 | 16,782 |
| 2022-08-12 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 1,489 |
| 2022-08-11 | $4.26 | $4.28 | $4.23 | $4.27 | $4.27 | 1,903 |
| 2022-08-10 | $4.16 | $4.32 | $4.14 | $4.24 | $4.24 | 8,238 |
| 2022-08-09 | $4.25 | $4.26 | $4.08 | $4.18 | $4.18 | 2,674 |
| 2022-08-08 | $4.15 | $4.25 | $4.15 | $4.25 | $4.25 | 1,391 |
| 2022-08-05 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 119 |
| 2022-08-04 | $4.25 | $4.33 | $4.21 | $4.21 | $4.21 | 2,977 |
| 2022-08-03 | $4.33 | $4.36 | $4.21 | $4.28 | $4.28 | 2,717 |
| 2022-08-02 | $4.34 | $4.35 | $4.27 | $4.33 | $4.33 | 869 |
| 2022-08-01 | $4.27 | $4.31 | $4.20 | $4.30 | $4.30 | 3,025 |
| 2022-07-29 | $4.20 | $4.25 | $4.16 | $4.16 | $4.16 | 3,511 |
| 2022-07-28 | $4.29 | $4.29 | $4.15 | $4.15 | $4.15 | 2,898 |
| 2022-07-27 | $4.18 | $4.41 | $4.18 | $4.21 | $4.21 | 40,593 |
| 2022-07-26 | $4.18 | $4.18 | $4.11 | $4.11 | $4.11 | 2,407 |
| 2022-07-25 | $4.18 | $4.18 | $4.14 | $4.15 | $4.15 | 1,453 |
| 2022-07-22 | $4.14 | $4.14 | $4.07 | $4.07 | $4.07 | 4,798 |
| 2022-07-21 | $4.12 | $4.18 | $4.11 | $4.11 | $4.11 | 11,837 |
| 2022-07-20 | $4.05 | $4.15 | $4.05 | $4.11 | $4.11 | 3,014 |
| 2022-07-19 | $4.00 | $4.19 | $4.00 | $4.07 | $4.07 | 16,904 |
| 2022-07-18 | $3.86 | $4.06 | $3.84 | $4.00 | $4.00 | 19,673 |
| 2022-07-15 | $3.81 | $3.82 | $3.81 | $3.81 | $3.81 | 426 |
| 2022-07-14 | $3.85 | $3.87 | $3.81 | $3.86 | $3.86 | 2,470 |
| 2022-07-13 | $3.81 | $3.87 | $3.81 | $3.85 | $3.85 | 805 |
| 2022-07-12 | $3.80 | $3.91 | $3.80 | $3.91 | $3.91 | 1,820 |
| 2022-07-11 | $3.91 | $3.92 | $3.78 | $3.89 | $3.89 | 3,810 |
| 2022-07-08 | $3.79 | $3.92 | $3.78 | $3.92 | $3.92 | 18,884 |
| 2022-07-07 | $3.79 | $3.80 | $3.77 | $3.79 | $3.79 | 6,058 |
| 2022-07-06 | $3.76 | $3.89 | $3.76 | $3.80 | $3.80 | 4,926 |
| 2022-07-05 | $3.76 | $3.81 | $3.76 | $3.81 | $3.81 | 619 |
| 2022-07-01 | $3.75 | $3.89 | $3.75 | $3.89 | $3.89 | 269 |
| 2022-06-30 | $3.77 | $3.77 | $3.76 | $3.76 | $3.76 | 1,550 |
| 2022-06-29 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 81 |
| 2022-06-28 | $3.89 | $3.90 | $3.83 | $3.83 | $3.83 | 835 |
| 2022-06-27 | $3.84 | $3.84 | $3.76 | $3.77 | $3.77 | 3,068 |
| 2022-06-24 | $3.92 | $3.92 | $3.86 | $3.86 | $3.86 | 709 |
| 2022-06-23 | $3.77 | $3.90 | $3.75 | $3.90 | $3.90 | 3,267 |
| 2022-06-22 | $3.76 | $3.90 | $3.76 | $3.90 | $3.90 | 2,236 |
| 2022-06-21 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 779 |
| 2022-06-17 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 264 |
| 2022-06-16 | $3.85 | $3.85 | $3.79 | $3.79 | $3.79 | 2,219 |
| 2022-06-15 | $4.00 | $4.05 | $3.89 | $3.90 | $3.90 | 13,864 |
| 2022-06-14 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 1,783 |
| 2022-06-13 | $4.15 | $4.15 | $3.90 | $4.02 | $4.02 | 5,869 |
| 2022-06-10 | $4.05 | $4.21 | $3.99 | $4.21 | $4.21 | 3,749 |
| 2022-06-09 | $4.05 | $4.10 | $3.96 | $4.08 | $4.08 | 3,347 |
| 2022-06-08 | $4.02 | $4.11 | $4.01 | $4.11 | $4.11 | 10,597 |
| 2022-06-07 | $4.06 | $4.07 | $4.06 | $4.07 | $4.07 | 801 |
| 2022-06-06 | $4.11 | $4.11 | $4.10 | $4.10 | $4.10 | 2,087 |
| 2022-06-03 | $4.15 | $4.17 | $4.09 | $4.11 | $4.11 | 2,373 |
| 2022-06-02 | $4.10 | $4.20 | $4.10 | $4.16 | $4.16 | 1,941 |
| 2022-06-01 | $4.20 | $4.20 | $4.12 | $4.12 | $4.12 | 4,883 |
| 2022-05-31 | $4.22 | $4.28 | $4.14 | $4.20 | $4.20 | 25,691 |
| 2022-05-27 | $4.14 | $4.28 | $4.13 | $4.22 | $4.22 | 17,183 |
| 2022-05-26 | $4.10 | $4.25 | $4.10 | $4.16 | $4.16 | 14,027 |
| 2022-05-25 | $4.14 | $4.20 | $4.12 | $4.16 | $4.16 | 20,563 |
| 2022-05-24 | $4.20 | $4.20 | $4.09 | $4.15 | $4.15 | 7,059 |
| 2022-05-23 | $4.20 | $4.20 | $4.12 | $4.19 | $4.19 | 20,647 |
| 2022-05-20 | $4.24 | $4.24 | $4.06 | $4.19 | $4.19 | 5,278 |
| 2022-05-19 | $4.13 | $4.18 | $4.06 | $4.06 | $4.06 | 9,001 |
| 2022-05-18 | $4.20 | $4.34 | $4.05 | $4.12 | $4.12 | 117,665 |
| 2022-05-17 | $3.75 | $3.89 | $3.75 | $3.88 | $3.88 | 3,810 |
| 2022-05-16 | $3.84 | $3.85 | $3.75 | $3.75 | $3.75 | 2,142 |
| 2022-05-13 | $3.88 | $3.89 | $3.80 | $3.83 | $3.83 | 2,186 |
| 2022-05-12 | $3.62 | $3.82 | $3.62 | $3.77 | $3.77 | 2,627 |
| 2022-05-11 | $3.98 | $3.98 | $3.77 | $3.77 | $3.77 | 2,726 |
| 2022-05-10 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 574 |
| 2022-05-09 | $3.77 | $3.98 | $3.75 | $3.75 | $3.75 | 9,658 |
| 2022-05-06 | $4.05 | $4.06 | $3.75 | $4.00 | $4.00 | 6,093 |
| 2022-05-05 | $4.11 | $4.27 | $3.94 | $3.97 | $3.97 | 5,075 |
| 2022-05-04 | $4.11 | $4.27 | $4.03 | $4.05 | $4.05 | 1,076 |
| 2022-05-03 | $4.28 | $4.28 | $4.02 | $4.02 | $4.02 | 1,187 |
| 2022-05-02 | $4.06 | $4.20 | $4.03 | $4.03 | $4.03 | 2,032 |
| 2022-04-29 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 23 |
| 2022-04-28 | $4.24 | $4.28 | $4.14 | $4.14 | $4.14 | 1,102 |
| 2022-04-27 | $4.26 | $4.27 | $4.10 | $4.10 | $4.10 | 2,522 |
| 2022-04-26 | $4.30 | $4.30 | $4.27 | $4.27 | $4.27 | 771 |
| 2022-04-25 | $4.04 | $4.26 | $4.01 | $4.15 | $4.15 | 3,897 |
| 2022-04-22 | $4.15 | $4.15 | $4.08 | $4.08 | $4.08 | 2,327 |
| 2022-04-21 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 462 |
| 2022-04-20 | $4.11 | $4.11 | $4.05 | $4.05 | $4.05 | 1,687 |
| 2022-04-19 | $4.16 | $4.16 | $4.12 | $4.12 | $4.12 | 1,727 |
| 2022-04-18 | $4.19 | $4.19 | $4.17 | $4.17 | $4.17 | 633 |
| 2022-04-14 | $4.15 | $4.19 | $4.13 | $4.13 | $4.13 | 1,917 |
| 2022-04-13 | $4.14 | $4.22 | $4.08 | $4.12 | $4.12 | 12,738 |
| 2022-04-12 | $4.12 | $4.17 | $4.04 | $4.11 | $4.11 | 7,661 |
| 2022-04-11 | $4.18 | $4.25 | $4.16 | $4.16 | $4.16 | 1,460 |
| 2022-04-08 | $4.20 | $4.29 | $4.17 | $4.17 | $4.17 | 3,280 |
| 2022-04-07 | $4.15 | $4.37 | $4.15 | $4.23 | $4.23 | 6,048 |
| 2022-04-06 | $4.17 | $4.25 | $4.13 | $4.15 | $4.15 | 5,827 |
| 2022-04-05 | $4.19 | $4.25 | $4.19 | $4.22 | $4.22 | 3,041 |
| 2022-04-04 | $4.18 | $4.25 | $4.12 | $4.19 | $4.19 | 36,729 |
| 2022-04-01 | $4.09 | $4.14 | $4.05 | $4.11 | $4.11 | 8,811 |
| 2022-03-31 | $4.07 | $4.20 | $4.05 | $4.08 | $4.08 | 7,561 |
| 2022-03-30 | $4.15 | $4.15 | $3.95 | $4.10 | $4.10 | 2,779 |
| 2022-03-29 | $4.22 | $4.24 | $4.13 | $4.16 | $4.16 | 1,996 |
| 2022-03-28 | $4.20 | $4.26 | $3.92 | $4.16 | $4.16 | 22,548 |
| 2022-03-25 | $4.31 | $4.31 | $4.12 | $4.17 | $4.17 | 9,573 |
| 2022-03-24 | $4.46 | $4.46 | $4.26 | $4.35 | $4.35 | 10,092 |
| 2022-03-23 | $4.33 | $4.69 | $4.14 | $4.21 | $4.21 | 116,420 |
| 2022-03-22 | $3.96 | $4.09 | $3.93 | $4.08 | $4.08 | 24,000 |
| 2022-03-21 | $3.88 | $3.92 | $3.82 | $3.91 | $3.91 | 6,155 |
| 2022-03-18 | $3.83 | $3.83 | $3.79 | $3.79 | $3.79 | 860 |
| 2022-03-17 | $3.79 | $3.88 | $3.73 | $3.80 | $3.80 | 9,046 |
| 2022-03-16 | $3.69 | $3.84 | $3.69 | $3.77 | $3.77 | 8,954 |
| 2022-03-15 | $3.80 | $3.81 | $3.67 | $3.74 | $3.74 | 10,552 |
| 2022-03-14 | $3.86 | $3.86 | $3.71 | $3.76 | $3.76 | 9,130 |
| 2022-03-11 | $3.70 | $3.87 | $3.63 | $3.74 | $3.74 | 18,173 |
| 2022-03-10 | $3.73 | $3.75 | $3.61 | $3.74 | $3.74 | 15,765 |
| 2022-03-09 | $3.80 | $3.84 | $3.63 | $3.75 | $3.75 | 27,412 |
| 2022-03-08 | $3.52 | $3.63 | $3.52 | $3.54 | $3.54 | 3,899 |
| 2022-03-07 | $3.65 | $3.65 | $3.52 | $3.62 | $3.62 | 12,540 |
| 2022-03-04 | $3.77 | $3.77 | $3.60 | $3.69 | $3.69 | 4,481 |
| 2022-03-03 | $3.75 | $3.77 | $3.58 | $3.58 | $3.58 | 10,269 |
| 2022-03-02 | $3.80 | $3.85 | $3.80 | $3.80 | $3.80 | 6,038 |
| 2022-03-01 | $3.85 | $3.85 | $3.81 | $3.83 | $3.83 | 4,761 |
| 2022-02-28 | $3.66 | $4.15 | $3.66 | $4.00 | $4.00 | 33,181 |
| 2022-02-25 | $3.66 | $3.67 | $3.66 | $3.66 | $3.66 | 1,131 |
| 2022-02-24 | $3.66 | $3.78 | $3.61 | $3.66 | $3.66 | 7,543 |
| 2022-02-23 | $3.84 | $3.84 | $3.70 | $3.72 | $3.72 | 1,623 |
| 2022-02-22 | $3.75 | $3.75 | $3.70 | $3.71 | $3.71 | 19,145 |
| 2022-02-18 | $3.71 | $3.87 | $3.70 | $3.86 | $3.86 | 4,001 |
| 2022-02-17 | $3.80 | $3.80 | $3.70 | $3.80 | $3.80 | 6,707 |
| 2022-02-16 | $3.84 | $4.00 | $3.72 | $3.75 | $3.75 | 10,788 |
| 2022-02-15 | $3.98 | $4.03 | $3.80 | $3.80 | $3.80 | 13,408 |
| 2022-02-14 | $3.85 | $4.08 | $3.85 | $3.92 | $3.92 | 3,969 |
| 2022-02-11 | $4.12 | $4.14 | $4.12 | $4.14 | $4.14 | 528 |
| 2022-02-10 | $3.93 | $4.13 | $3.93 | $4.13 | $4.13 | 2,338 |
| 2022-02-09 | $4.06 | $4.20 | $4.04 | $4.15 | $4.15 | 3,118 |
| 2022-02-08 | $4.11 | $4.12 | $4.11 | $4.12 | $4.12 | 2,417 |
| 2022-02-07 | $4.03 | $4.12 | $3.87 | $4.04 | $4.04 | 15,749 |
| 2022-02-04 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 477 |
| 2022-02-03 | $3.96 | $3.96 | $3.81 | $3.95 | $3.95 | 1,673 |
| 2022-02-02 | $4.02 | $4.21 | $3.83 | $3.83 | $3.83 | 11,425 |
| 2022-02-01 | $3.77 | $4.00 | $3.77 | $4.00 | $4.00 | 4,277 |
| 2022-01-31 | $3.73 | $3.86 | $3.72 | $3.76 | $3.76 | 7,197 |
| 2022-01-28 | $3.66 | $3.72 | $3.64 | $3.72 | $3.72 | 7,024 |
| 2022-01-27 | $3.73 | $3.73 | $3.64 | $3.69 | $3.69 | 7,948 |
| 2022-01-26 | $3.66 | $3.69 | $3.65 | $3.66 | $3.66 | 1,714 |
| 2022-01-25 | $3.65 | $3.76 | $3.60 | $3.66 | $3.66 | 5,927 |
| 2022-01-24 | $3.77 | $3.77 | $3.62 | $3.67 | $3.67 | 17,463 |
| 2022-01-21 | $3.90 | $3.90 | $3.77 | $3.81 | $3.81 | 1,851 |
| 2022-01-20 | $3.77 | $3.91 | $3.77 | $3.91 | $3.91 | 6,698 |
| 2022-01-19 | $3.80 | $3.85 | $3.77 | $3.82 | $3.82 | 5,419 |
| 2022-01-18 | $3.85 | $3.92 | $3.84 | $3.84 | $3.84 | 4,425 |
| 2022-01-14 | $3.90 | $3.94 | $3.81 | $3.91 | $3.91 | 5,623 |
| 2022-01-13 | $4.05 | $4.05 | $3.90 | $3.95 | $3.95 | 7,585 |
| 2022-01-12 | $3.97 | $4.05 | $3.96 | $4.02 | $4.02 | 3,543 |
| 2022-01-11 | $4.00 | $4.10 | $4.00 | $4.09 | $4.09 | 5,325 |
| 2022-01-10 | $4.01 | $4.04 | $3.96 | $3.99 | $3.99 | 8,676 |
| 2022-01-07 | $4.09 | $4.09 | $3.93 | $4.07 | $4.07 | 11,737 |
| 2022-01-06 | $4.09 | $4.15 | $4.00 | $4.10 | $4.10 | 5,772 |
| 2022-01-05 | $4.00 | $4.09 | $4.00 | $4.09 | $4.09 | 13,350 |
| 2022-01-04 | $4.11 | $4.11 | $4.00 | $4.00 | $4.00 | 10,263 |
| 2022-01-03 | $4.00 | $4.15 | $3.91 | $4.12 | $4.12 | 36,969 |
| 2021-12-31 | $3.66 | $3.76 | $3.66 | $3.72 | $3.72 | 12,189 |
| 2021-12-30 | $3.52 | $3.85 | $3.52 | $3.76 | $3.76 | 51,987 |
| 2021-12-29 | $3.86 | $3.87 | $3.71 | $3.71 | $3.71 | 14,975 |
| 2021-12-28 | $4.01 | $4.01 | $3.86 | $3.93 | $3.93 | 6,065 |
| 2021-12-27 | $4.07 | $4.07 | $3.88 | $4.01 | $4.01 | 13,724 |
| 2021-12-23 | $4.06 | $4.09 | $4.00 | $4.05 | $4.05 | 3,538 |
| 2021-12-22 | $4.08 | $4.08 | $3.82 | $3.98 | $3.98 | 24,693 |
| 2021-12-21 | $3.99 | $4.18 | $3.94 | $4.01 | $4.01 | 11,341 |
| 2021-12-20 | $4.14 | $4.14 | $3.94 | $3.94 | $3.94 | 12,682 |
| 2021-12-17 | $4.20 | $4.20 | $4.00 | $4.14 | $4.14 | 19,575 |
| 2021-12-16 | $4.21 | $4.46 | $4.20 | $4.20 | $4.20 | 8,931 |
| 2021-12-15 | $4.38 | $4.38 | $4.20 | $4.24 | $4.24 | 4,047 |
| 2021-12-14 | $4.35 | $4.35 | $4.25 | $4.33 | $4.33 | 5,877 |
| 2021-12-13 | $4.36 | $4.47 | $4.35 | $4.36 | $4.36 | 7,319 |
| 2021-12-10 | $4.58 | $4.58 | $4.41 | $4.46 | $4.46 | 3,943 |
| 2021-12-09 | $4.59 | $4.59 | $4.44 | $4.58 | $4.58 | 12,319 |
| 2021-12-08 | $4.46 | $4.80 | $4.41 | $4.59 | $4.59 | 137,656 |
| 2021-12-07 | $4.29 | $4.41 | $4.26 | $4.41 | $4.41 | 5,812 |
| 2021-12-06 | $4.32 | $4.32 | $4.21 | $4.30 | $4.30 | 5,181 |
| 2021-12-03 | $4.44 | $4.46 | $4.21 | $4.34 | $4.34 | 7,330 |
| 2021-12-02 | $4.41 | $4.48 | $4.41 | $4.44 | $4.44 | 675 |
| 2021-12-01 | $4.48 | $4.54 | $4.48 | $4.48 | $4.48 | 7,500 |
| 2021-11-30 | $4.41 | $4.49 | $4.38 | $4.48 | $4.48 | 3,701 |
| 2021-11-29 | $4.50 | $4.58 | $4.40 | $4.44 | $4.44 | 9,752 |
| 2021-11-26 | $4.40 | $4.50 | $4.40 | $4.50 | $4.50 | 1,630 |
| 2021-11-24 | $4.52 | $4.55 | $4.52 | $4.55 | $4.55 | 954 |
| 2021-11-23 | $4.82 | $4.82 | $4.48 | $4.56 | $4.56 | 12,562 |
| 2021-11-22 | $4.84 | $4.86 | $4.72 | $4.73 | $4.73 | 5,316 |
| 2021-11-19 | $4.86 | $4.86 | $4.71 | $4.76 | $4.76 | 3,736 |
| 2021-11-18 | $4.90 | $4.94 | $4.71 | $4.84 | $4.84 | 13,747 |
| 2021-11-17 | $5.44 | $5.44 | $4.62 | $4.87 | $4.87 | 74,575 |
| 2021-11-16 | $5.61 | $5.70 | $5.56 | $5.60 | $5.60 | 8,874 |
| 2021-11-15 | $5.45 | $5.66 | $5.45 | $5.60 | $5.60 | 15,079 |
| 2021-11-12 | $5.45 | $5.50 | $5.45 | $5.50 | $5.50 | 3,233 |
| 2021-11-11 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 1,252 |
| 2021-11-10 | $5.50 | $5.61 | $5.50 | $5.61 | $5.61 | 2,540 |
| 2021-11-09 | $5.73 | $5.73 | $5.46 | $5.58 | $5.58 | 5,784 |
| 2021-11-08 | $5.65 | $5.65 | $5.59 | $5.63 | $5.63 | 6,366 |
| 2021-11-05 | $5.62 | $5.68 | $5.59 | $5.60 | $5.60 | 7,617 |
| 2021-11-04 | $5.62 | $5.85 | $5.59 | $5.80 | $5.80 | 39,873 |
| 2021-11-03 | $5.57 | $5.74 | $5.57 | $5.62 | $5.62 | 9,534 |
| 2021-11-02 | $5.64 | $5.76 | $5.52 | $5.62 | $5.62 | 18,343 |
| 2021-11-01 | $5.55 | $5.65 | $5.52 | $5.55 | $5.55 | 10,463 |
| 2021-10-29 | $5.26 | $5.46 | $5.26 | $5.46 | $5.46 | 4,588 |
| 2021-10-28 | $5.36 | $5.63 | $5.36 | $5.40 | $5.40 | 16,192 |
| 2021-10-27 | $5.40 | $5.60 | $5.24 | $5.32 | $5.32 | 12,968 |
| 2021-10-26 | $5.50 | $5.51 | $5.46 | $5.46 | $5.46 | 8,403 |
| 2021-10-25 | $5.59 | $5.68 | $5.50 | $5.53 | $5.53 | 13,348 |
| 2021-10-22 | $5.61 | $5.75 | $5.50 | $5.50 | $5.50 | 19,920 |
| 2021-10-21 | $5.61 | $5.74 | $5.57 | $5.69 | $5.69 | 21,317 |
| 2021-10-20 | $5.71 | $5.71 | $5.60 | $5.60 | $5.60 | 4,376 |
| 2021-10-19 | $5.64 | $5.76 | $5.60 | $5.63 | $5.63 | 50,410 |
| 2021-10-18 | $5.66 | $5.66 | $5.62 | $5.62 | $5.62 | 1,544 |
| 2021-10-15 | $5.69 | $5.69 | $5.49 | $5.63 | $5.63 | 7,683 |
| 2021-10-14 | $5.67 | $5.72 | $5.60 | $5.69 | $5.69 | 5,103 |
| 2021-10-13 | $5.52 | $5.73 | $5.52 | $5.65 | $5.65 | 16,490 |
| 2021-10-12 | $5.57 | $5.62 | $5.50 | $5.50 | $5.50 | 10,360 |
| 2021-10-11 | $5.71 | $5.75 | $5.46 | $5.62 | $5.62 | 10,763 |
| 2021-10-08 | $5.82 | $5.86 | $5.74 | $5.78 | $5.78 | 2,743 |
| 2021-10-07 | $5.70 | $5.73 | $5.60 | $5.65 | $5.65 | 29,687 |
| 2021-10-06 | $5.75 | $5.75 | $5.67 | $5.67 | $5.67 | 11,486 |
| 2021-10-05 | $5.78 | $5.78 | $5.70 | $5.73 | $5.73 | 8,591 |
| 2021-10-04 | $5.85 | $5.85 | $5.76 | $5.80 | $5.80 | 5,882 |
| 2021-10-01 | $5.78 | $5.94 | $5.78 | $5.85 | $5.85 | 5,706 |
| 2021-09-30 | $5.93 | $5.96 | $5.73 | $5.78 | $5.78 | 15,208 |
| 2021-09-29 | $5.91 | $5.91 | $5.80 | $5.89 | $5.89 | 18,201 |
| 2021-09-28 | $5.80 | $6.04 | $5.80 | $5.91 | $5.91 | 26,246 |
| 2021-09-27 | $5.86 | $6.02 | $5.85 | $5.85 | $5.85 | 11,522 |
| 2021-09-24 | $6.01 | $6.20 | $5.85 | $5.91 | $5.91 | 29,079 |
| 2021-09-23 | $5.89 | $6.06 | $5.72 | $6.04 | $6.04 | 27,246 |
| 2021-09-22 | $5.87 | $5.87 | $5.71 | $5.80 | $5.80 | 6,144 |
| 2021-09-21 | $5.62 | $5.84 | $5.60 | $5.70 | $5.70 | 13,131 |
| 2021-09-20 | $5.85 | $5.93 | $5.60 | $5.62 | $5.62 | 32,823 |
| 2021-09-17 | $6.07 | $6.19 | $6.00 | $6.04 | $6.04 | 15,698 |
| 2021-09-16 | $6.13 | $6.31 | $6.03 | $6.08 | $6.08 | 5,856 |
| 2021-09-15 | $6.37 | $6.37 | $6.08 | $6.15 | $6.15 | 13,989 |
| 2021-09-14 | $6.30 | $6.30 | $6.17 | $6.25 | $6.25 | 6,465 |
| 2021-09-13 | $6.20 | $6.30 | $6.15 | $6.24 | $6.24 | 11,564 |
| 2021-09-10 | $6.34 | $6.41 | $6.18 | $6.21 | $6.21 | 6,819 |
| 2021-09-09 | $6.35 | $6.48 | $6.08 | $6.30 | $6.30 | 23,867 |
| 2021-09-08 | $6.40 | $6.65 | $6.18 | $6.33 | $6.33 | 12,015 |
| 2021-09-07 | $6.69 | $6.79 | $6.45 | $6.47 | $6.47 | 32,160 |
| 2021-09-03 | $6.83 | $6.84 | $6.60 | $6.62 | $6.62 | 11,947 |
| 2021-09-02 | $6.79 | $6.99 | $6.75 | $6.81 | $6.81 | 12,330 |
| 2021-09-01 | $6.88 | $7.05 | $6.80 | $6.80 | $6.80 | 31,383 |
| 2021-08-31 | $6.60 | $7.16 | $6.58 | $6.90 | $6.90 | 173,615 |
| 2021-08-30 | $6.47 | $6.93 | $6.40 | $6.68 | $6.68 | 160,513 |
| 2021-08-27 | $6.25 | $6.79 | $6.06 | $6.38 | $6.38 | 192,173 |
| 2021-08-26 | $6.34 | $6.34 | $6.21 | $6.26 | $6.26 | 4,983 |
| 2021-08-25 | $6.23 | $6.43 | $6.23 | $6.43 | $6.43 | 1,070 |
| 2021-08-24 | $6.17 | $6.44 | $6.16 | $6.31 | $6.31 | 25,968 |
| 2021-08-23 | $6.14 | $6.27 | $6.06 | $6.13 | $6.13 | 7,494 |
| 2021-08-20 | $5.94 | $6.25 | $5.93 | $6.19 | $6.19 | 26,743 |
| 2021-08-19 | $6.22 | $6.34 | $5.94 | $5.94 | $5.94 | 34,943 |
| 2021-08-18 | $6.47 | $6.50 | $5.95 | $6.15 | $6.15 | 190,625 |
| 2021-08-17 | $6.17 | $6.27 | $5.70 | $5.88 | $5.88 | 28,505 |
| 2021-08-16 | $6.50 | $6.50 | $6.15 | $6.27 | $6.27 | 24,055 |
| 2021-08-13 | $6.55 | $6.65 | $6.43 | $6.57 | $6.57 | 10,058 |
| 2021-08-12 | $6.47 | $6.65 | $6.47 | $6.65 | $6.65 | 5,517 |
| 2021-08-11 | $6.70 | $6.77 | $6.48 | $6.53 | $6.53 | 25,668 |
| 2021-08-10 | $6.91 | $7.05 | $6.69 | $6.70 | $6.70 | 26,490 |
| 2021-08-09 | $6.87 | $6.97 | $6.81 | $6.91 | $6.91 | 15,562 |
| 2021-08-06 | $6.91 | $6.92 | $6.63 | $6.70 | $6.70 | 14,234 |
| 2021-08-05 | $7.07 | $7.17 | $6.81 | $6.89 | $6.89 | 71,945 |
| 2021-08-04 | $6.80 | $7.18 | $6.69 | $7.04 | $7.04 | 44,324 |
| 2021-08-03 | $6.85 | $6.86 | $6.73 | $6.80 | $6.80 | 10,593 |
| 2021-08-02 | $6.64 | $7.00 | $6.64 | $6.86 | $6.86 | 61,338 |
| 2021-07-30 | $6.60 | $6.71 | $6.51 | $6.66 | $6.66 | 13,512 |
| 2021-07-29 | $6.56 | $6.84 | $6.56 | $6.63 | $6.63 | 54,294 |
| 2021-07-28 | $6.54 | $6.65 | $6.43 | $6.55 | $6.55 | 87,332 |
| 2021-07-27 | $6.54 | $6.68 | $6.33 | $6.50 | $6.50 | 35,514 |
| 2021-07-26 | $6.74 | $6.79 | $6.52 | $6.71 | $6.71 | 16,340 |
| 2021-07-23 | $7.01 | $7.01 | $6.66 | $6.66 | $6.66 | 36,222 |
| 2021-07-22 | $6.51 | $7.17 | $6.41 | $6.96 | $6.96 | 174,753 |
| 2021-07-21 | $6.47 | $6.69 | $6.41 | $6.64 | $6.64 | 13,342 |
| 2021-07-20 | $6.32 | $6.59 | $6.30 | $6.44 | $6.44 | 30,804 |
| 2021-07-19 | $6.33 | $6.40 | $6.20 | $6.25 | $6.25 | 74,076 |
| 2021-07-16 | $6.70 | $6.70 | $6.45 | $6.45 | $6.45 | 20,430 |
| 2021-07-15 | $7.17 | $7.19 | $6.70 | $6.76 | $6.76 | 60,459 |
| 2021-07-14 | $7.10 | $7.35 | $6.98 | $7.19 | $7.19 | 107,488 |
| 2021-07-13 | $7.05 | $7.30 | $6.81 | $7.07 | $7.07 | 153,953 |
| 2021-07-12 | $6.72 | $7.18 | $6.70 | $7.04 | $7.04 | 124,966 |
| 2021-07-09 | $6.92 | $6.92 | $6.62 | $6.72 | $6.72 | 15,638 |
| 2021-07-08 | $6.50 | $7.18 | $6.40 | $6.96 | $6.96 | 187,833 |
| 2021-07-07 | $6.98 | $7.19 | $6.56 | $6.75 | $6.75 | 60,478 |
| 2021-07-06 | $6.60 | $7.30 | $6.56 | $6.93 | $6.93 | 432,308 |
| 2021-07-02 | $6.08 | $6.79 | $5.98 | $6.52 | $6.52 | 556,239 |
| 2021-07-01 | $6.05 | $6.10 | $5.96 | $5.96 | $5.96 | 12,361 |
| 2021-06-30 | $5.94 | $6.12 | $5.93 | $6.12 | $6.12 | 24,928 |
| 2021-06-29 | $5.88 | $6.12 | $5.77 | $5.91 | $5.91 | 72,329 |
| 2021-06-28 | $5.92 | $5.92 | $5.81 | $5.89 | $5.89 | 12,110 |
| 2021-06-25 | $5.92 | $5.97 | $5.92 | $5.93 | $5.93 | 2,109 |
| 2021-06-24 | $5.96 | $5.99 | $5.85 | $5.93 | $5.93 | 4,160 |
| 2021-06-23 | $5.85 | $6.05 | $5.82 | $5.82 | $5.82 | 13,592 |
| 2021-06-22 | $5.90 | $5.90 | $5.77 | $5.85 | $5.85 | 20,215 |
| 2021-06-21 | $5.96 | $6.02 | $5.90 | $5.90 | $5.90 | 19,773 |
| 2021-06-18 | $5.95 | $6.01 | $5.95 | $5.97 | $5.97 | 9,194 |
| 2021-06-17 | $5.97 | $6.09 | $5.97 | $5.99 | $5.99 | 3,802 |
| 2021-06-16 | $5.94 | $6.09 | $5.94 | $6.01 | $6.01 | 14,142 |
| 2021-06-15 | $6.10 | $6.22 | $5.96 | $6.01 | $6.01 | 66,763 |
| 2021-06-14 | $6.15 | $6.19 | $6.10 | $6.15 | $6.15 | 5,417 |
| 2021-06-11 | $6.05 | $6.15 | $6.05 | $6.11 | $6.11 | 7,450 |
| 2021-06-10 | $6.14 | $6.38 | $5.94 | $6.20 | $6.20 | 23,228 |
| 2021-06-09 | $6.26 | $6.26 | $6.03 | $6.03 | $6.03 | 36,495 |
| 2021-06-08 | $6.25 | $6.36 | $6.14 | $6.23 | $6.23 | 51,072 |
| 2021-06-07 | $6.21 | $6.33 | $6.09 | $6.27 | $6.27 | 32,654 |
| 2021-06-04 | $6.19 | $6.44 | $6.07 | $6.27 | $6.27 | 89,734 |
| 2021-06-03 | $5.95 | $6.55 | $5.86 | $6.11 | $6.11 | 230,858 |
| 2021-06-02 | $6.10 | $6.10 | $5.93 | $6.05 | $6.05 | 34,450 |
| 2021-06-01 | $6.00 | $6.09 | $5.92 | $6.02 | $6.02 | 56,668 |
| 2021-05-28 | $5.73 | $6.17 | $5.66 | $5.99 | $5.99 | 298,652 |
| 2021-05-27 | $5.72 | $5.93 | $5.71 | $5.71 | $5.71 | 36,839 |
| 2021-05-26 | $5.58 | $5.85 | $5.58 | $5.73 | $5.73 | 32,386 |
| 2021-05-25 | $5.50 | $6.05 | $5.50 | $5.74 | $5.74 | 299,992 |
| 2021-05-24 | $5.63 | $5.66 | $5.50 | $5.66 | $5.66 | 42,374 |
| 2021-05-21 | $5.53 | $5.70 | $5.49 | $5.64 | $5.64 | 46,501 |
| 2021-05-20 | $5.42 | $5.72 | $5.13 | $5.49 | $5.49 | 422,748 |
| 2021-05-19 | $5.22 | $5.64 | $5.15 | $5.39 | $5.39 | 250,671 |
| 2021-05-18 | $5.28 | $5.48 | $5.18 | $5.22 | $5.22 | 90,232 |
| 2021-05-17 | $5.31 | $5.58 | $5.12 | $5.28 | $5.28 | 81,556 |
| 2021-05-14 | $5.20 | $6.27 | $5.20 | $5.36 | $5.36 | 369,474 |
| 2021-05-13 | $5.86 | $6.07 | $5.11 | $5.11 | $5.11 | 203,301 |
| 2021-05-12 | $6.07 | $6.15 | $5.80 | $5.86 | $5.86 | 58,649 |
| 2021-05-11 | $6.00 | $6.43 | $5.93 | $6.20 | $6.20 | 101,276 |
| 2021-05-10 | $7.16 | $8.80 | $6.28 | $6.55 | $6.55 | 1,140,764 |
| 2021-05-07 | $6.86 | $7.28 | $6.67 | $7.25 | $7.25 | 85,441 |
| 2021-05-06 | $6.03 | $7.92 | $5.87 | $6.93 | $6.93 | 1,635,697 |
| 2021-05-05 | $5.70 | $6.45 | $5.67 | $6.00 | $6.00 | 132,187 |
| 2021-05-04 | $5.70 | $5.87 | $5.70 | $5.77 | $5.77 | 8,964 |
| 2021-05-03 | $5.69 | $5.78 | $5.65 | $5.78 | $5.78 | 5,889 |
| 2021-04-30 | $5.80 | $5.80 | $5.70 | $5.79 | $5.79 | 1,980 |
| 2021-04-29 | $5.80 | $5.80 | $5.74 | $5.80 | $5.80 | 3,367 |
| 2021-04-28 | $5.80 | $5.80 | $5.67 | $5.67 | $5.67 | 12,427 |
| 2021-04-27 | $5.84 | $5.89 | $5.68 | $5.76 | $5.76 | 3,449 |
| 2021-04-26 | $5.56 | $5.95 | $5.50 | $5.77 | $5.77 | 2,923 |
| 2021-04-23 | $5.79 | $5.79 | $5.55 | $5.57 | $5.57 | 6,676 |
| 2021-04-22 | $5.84 | $5.84 | $5.43 | $5.79 | $5.79 | 15,129 |
| 2021-04-21 | $5.55 | $5.67 | $5.50 | $5.62 | $5.62 | 5,504 |
| 2021-04-20 | $5.50 | $5.60 | $5.50 | $5.50 | $5.50 | 4,430 |
| 2021-04-19 | $5.58 | $5.66 | $5.53 | $5.60 | $5.60 | 5,868 |
| 2021-04-16 | $5.70 | $5.70 | $5.43 | $5.69 | $5.69 | 30,754 |
| 2021-04-15 | $5.96 | $6.00 | $5.65 | $5.73 | $5.73 | 16,059 |
| 2021-04-14 | $6.08 | $6.26 | $5.82 | $5.99 | $5.99 | 7,805 |
| 2021-04-13 | $6.18 | $6.18 | $5.75 | $5.94 | $5.94 | 19,015 |
| 2021-04-12 | $6.35 | $6.46 | $6.15 | $6.25 | $6.25 | 15,327 |
| 2021-04-09 | $6.13 | $6.33 | $6.10 | $6.25 | $6.25 | 12,069 |
| 2021-04-08 | $6.15 | $6.20 | $6.07 | $6.15 | $6.15 | 6,924 |
| 2021-04-07 | $6.12 | $6.25 | $6.05 | $6.15 | $6.15 | 7,182 |
| 2021-04-06 | $6.12 | $6.26 | $6.05 | $6.16 | $6.16 | 8,426 |
| 2021-04-05 | $6.10 | $6.25 | $6.04 | $6.12 | $6.12 | 19,465 |
| 2021-04-01 | $6.22 | $6.22 | $5.97 | $6.17 | $6.17 | 13,665 |
| 2021-03-31 | $6.28 | $6.39 | $6.10 | $6.21 | $6.21 | 13,365 |
| 2021-03-30 | $6.14 | $6.58 | $5.87 | $6.38 | $6.38 | 43,880 |
| 2021-03-29 | $5.98 | $6.28 | $5.83 | $6.13 | $6.13 | 43,181 |
| 2021-03-26 | $5.92 | $6.03 | $5.71 | $5.95 | $5.95 | 23,174 |
| 2021-03-25 | $5.91 | $6.28 | $5.90 | $5.92 | $5.92 | 92,234 |
| 2021-03-24 | $5.95 | $6.04 | $5.70 | $5.89 | $5.89 | 93,505 |
| 2021-03-23 | $5.80 | $5.83 | $5.41 | $5.52 | $5.52 | 167,021 |
| 2021-03-22 | $5.69 | $5.79 | $5.52 | $5.72 | $5.72 | 19,643 |
| 2021-03-19 | $5.63 | $5.75 | $5.60 | $5.60 | $5.60 | 10,047 |
| 2021-03-18 | $5.59 | $5.69 | $5.51 | $5.53 | $5.53 | 6,971 |
| 2021-03-17 | $5.54 | $5.59 | $5.31 | $5.59 | $5.59 | 7,934 |
| 2021-03-16 | $5.59 | $5.70 | $5.34 | $5.44 | $5.44 | 8,541 |
| 2021-03-15 | $5.56 | $5.69 | $5.50 | $5.50 | $5.50 | 7,235 |
| 2021-03-12 | $5.54 | $5.56 | $5.41 | $5.41 | $5.41 | 8,979 |
| 2021-03-11 | $5.71 | $5.73 | $5.45 | $5.60 | $5.60 | 9,375 |
| 2021-03-10 | $5.58 | $5.72 | $5.47 | $5.64 | $5.64 | 5,876 |
| 2021-03-09 | $5.37 | $5.66 | $5.27 | $5.49 | $5.49 | 16,953 |
| 2021-03-08 | $5.44 | $5.58 | $5.13 | $5.37 | $5.37 | 43,336 |
| 2021-03-05 | $5.26 | $5.29 | $5.02 | $5.28 | $5.28 | 35,963 |
| 2021-03-04 | $5.43 | $5.43 | $5.03 | $5.12 | $5.12 | 33,948 |
| 2021-03-03 | $5.45 | $5.59 | $5.45 | $5.50 | $5.50 | 12,344 |
| 2021-03-02 | $5.74 | $5.88 | $5.41 | $5.42 | $5.42 | 23,971 |
| 2021-03-01 | $5.94 | $6.12 | $5.47 | $5.74 | $5.74 | 28,800 |
| 2021-02-26 | $5.87 | $6.47 | $5.62 | $5.80 | $5.80 | 134,242 |
| 2021-02-25 | $5.69 | $6.20 | $5.35 | $5.90 | $5.90 | 173,538 |
| 2021-02-24 | $5.36 | $5.83 | $5.21 | $5.75 | $5.75 | 26,220 |
| 2021-02-23 | $5.50 | $5.50 | $5.00 | $5.36 | $5.36 | 57,039 |
| 2021-02-22 | $6.01 | $6.15 | $5.63 | $5.63 | $5.63 | 63,053 |
| 2021-02-19 | $6.15 | $6.40 | $5.93 | $6.17 | $6.17 | 73,394 |
| 2021-02-18 | $7.01 | $7.38 | $5.72 | $6.23 | $6.23 | 522,036 |
| 2021-02-17 | $7.46 | $8.12 | $7.21 | $8.10 | $8.10 | 151,992 |
| 2021-02-16 | $6.84 | $7.13 | $6.70 | $7.11 | $7.11 | 106,796 |
| 2021-02-12 | $6.31 | $6.70 | $6.15 | $6.70 | $6.70 | 82,456 |
| 2021-02-11 | $6.10 | $6.49 | $6.01 | $6.22 | $6.22 | 69,797 |
| 2021-02-10 | $6.60 | $6.64 | $6.06 | $6.13 | $6.13 | 54,969 |
| 2021-02-09 | $6.01 | $6.90 | $5.84 | $6.53 | $6.53 | 238,356 |
| 2021-02-08 | $6.00 | $6.19 | $5.83 | $5.93 | $5.93 | 23,257 |
| 2021-02-05 | $5.99 | $6.19 | $5.88 | $5.95 | $5.95 | 44,795 |
| 2021-02-04 | $5.84 | $6.09 | $5.72 | $5.87 | $5.87 | 26,364 |
| 2021-02-03 | $6.00 | $6.00 | $5.70 | $5.71 | $5.71 | 33,591 |
| 2021-02-02 | $5.79 | $6.34 | $5.54 | $5.96 | $5.96 | 79,481 |
| 2021-02-01 | $5.32 | $5.89 | $5.32 | $5.75 | $5.75 | 33,426 |
| 2021-01-29 | $5.50 | $5.50 | $5.32 | $5.37 | $5.37 | 15,217 |
| 2021-01-28 | $5.32 | $5.59 | $5.32 | $5.43 | $5.43 | 15,722 |
| 2021-01-27 | $5.41 | $5.59 | $5.28 | $5.29 | $5.29 | 33,810 |
| 2021-01-26 | $5.49 | $5.57 | $5.42 | $5.47 | $5.47 | 4,907 |
| 2021-01-25 | $5.58 | $5.60 | $5.40 | $5.40 | $5.40 | 16,138 |
| 2021-01-22 | $5.71 | $5.71 | $5.43 | $5.54 | $5.54 | 4,511 |
| 2021-01-21 | $5.68 | $5.72 | $5.40 | $5.42 | $5.42 | 25,208 |
| 2021-01-20 | $5.74 | $5.74 | $5.65 | $5.73 | $5.73 | 9,563 |
| 2021-01-19 | $5.69 | $5.90 | $5.62 | $5.77 | $5.77 | 16,842 |
| 2021-01-15 | $5.65 | $5.70 | $5.54 | $5.60 | $5.60 | 18,457 |
| 2021-01-14 | $5.45 | $5.74 | $5.42 | $5.63 | $5.63 | 54,906 |
| 2021-01-13 | $5.35 | $5.42 | $5.29 | $5.37 | $5.37 | 22,162 |
| 2021-01-12 | $5.31 | $5.38 | $5.20 | $5.27 | $5.27 | 12,416 |
| 2021-01-11 | $5.20 | $5.27 | $5.15 | $5.24 | $5.24 | 14,267 |
| 2021-01-08 | $5.13 | $5.14 | $5.02 | $5.06 | $5.06 | 15,577 |
| 2021-01-07 | $5.08 | $5.24 | $5.03 | $5.03 | $5.03 | 27,402 |
| 2021-01-06 | $4.88 | $5.10 | $4.83 | $5.03 | $5.03 | 18,374 |
| 2021-01-05 | $5.03 | $5.09 | $4.88 | $4.93 | $4.93 | 7,313 |
| 2021-01-04 | $5.06 | $5.15 | $4.82 | $5.03 | $5.03 | 9,457 |
| 2020-12-31 | $4.90 | $5.18 | $4.85 | $5.03 | $5.03 | 20,694 |
| 2020-12-30 | $4.74 | $5.06 | $4.74 | $4.93 | $4.93 | 27,836 |
| 2020-12-29 | $5.09 | $5.09 | $4.72 | $4.79 | $4.79 | 39,627 |
| 2020-12-28 | $4.71 | $5.44 | $4.70 | $4.92 | $4.92 | 317,570 |
| 2020-12-24 | $4.80 | $4.80 | $4.66 | $4.70 | $4.70 | 9,586 |
| 2020-12-23 | $4.79 | $4.87 | $4.69 | $4.81 | $4.81 | 15,821 |
| 2020-12-22 | $4.70 | $4.89 | $4.69 | $4.77 | $4.77 | 15,790 |
| 2020-12-21 | $4.71 | $4.75 | $4.68 | $4.72 | $4.72 | 15,063 |
| 2020-12-18 | $4.70 | $4.79 | $4.62 | $4.73 | $4.73 | 32,981 |
| 2020-12-17 | $4.70 | $4.70 | $4.62 | $4.64 | $4.64 | 6,394 |
| 2020-12-16 | $4.68 | $4.73 | $4.56 | $4.71 | $4.71 | 13,353 |
| 2020-12-15 | $4.86 | $4.86 | $4.67 | $4.75 | $4.75 | 10,193 |
| 2020-12-14 | $4.76 | $4.89 | $4.68 | $4.77 | $4.77 | 8,236 |
| 2020-12-11 | $4.65 | $4.77 | $4.59 | $4.68 | $4.68 | 14,401 |
| 2020-12-10 | $4.73 | $4.83 | $4.68 | $4.71 | $4.71 | 9,036 |
| 2020-12-09 | $4.80 | $4.90 | $4.53 | $4.72 | $4.72 | 38,620 |
| 2020-12-08 | $4.91 | $4.96 | $4.85 | $4.87 | $4.87 | 39,158 |
| 2020-12-07 | $4.81 | $4.99 | $4.71 | $4.89 | $4.89 | 49,074 |
| 2020-12-04 | $4.68 | $4.84 | $4.68 | $4.81 | $4.81 | 9,699 |
| 2020-12-03 | $4.85 | $4.85 | $4.65 | $4.67 | $4.67 | 12,923 |
| 2020-12-02 | $4.70 | $4.97 | $4.55 | $4.85 | $4.85 | 20,724 |
| 2020-12-01 | $4.75 | $4.87 | $4.73 | $4.79 | $4.79 | 13,604 |
| 2020-11-30 | $4.78 | $4.86 | $4.72 | $4.79 | $4.79 | 21,557 |
| 2020-11-27 | $4.84 | $4.84 | $4.73 | $4.77 | $4.77 | 10,938 |
| 2020-11-25 | $4.77 | $4.88 | $4.62 | $4.80 | $4.80 | 45,197 |
| 2020-11-24 | $4.79 | $4.79 | $4.55 | $4.55 | $4.55 | 14,627 |
| 2020-11-23 | $4.57 | $4.92 | $4.56 | $4.65 | $4.65 | 80,084 |
| 2020-11-20 | $4.53 | $4.65 | $4.52 | $4.59 | $4.59 | 11,501 |
| 2020-11-19 | $4.74 | $4.74 | $4.53 | $4.58 | $4.58 | 16,842 |
| 2020-11-18 | $4.73 | $5.19 | $4.50 | $4.72 | $4.72 | 240,189 |
| 2020-11-17 | $4.39 | $4.90 | $4.39 | $4.66 | $4.66 | 120,989 |
| 2020-11-16 | $4.45 | $4.57 | $4.41 | $4.46 | $4.46 | 11,776 |
| 2020-11-13 | $4.44 | $4.44 | $4.40 | $4.44 | $4.44 | 6,546 |
| 2020-11-12 | $4.45 | $4.54 | $4.33 | $4.40 | $4.40 | 23,461 |
| 2020-11-11 | $4.61 | $4.62 | $4.48 | $4.48 | $4.48 | 3,148 |
| 2020-11-10 | $4.45 | $4.69 | $4.45 | $4.46 | $4.46 | 6,744 |
| 2020-11-09 | $4.63 | $4.68 | $4.44 | $4.50 | $4.50 | 7,299 |
| 2020-11-06 | $4.56 | $4.61 | $4.35 | $4.41 | $4.41 | 41,570 |
| 2020-11-05 | $4.64 | $4.70 | $4.56 | $4.67 | $4.67 | 25,826 |
| 2020-11-04 | $4.85 | $4.99 | $4.56 | $4.60 | $4.60 | 56,143 |
| 2020-11-03 | $4.77 | $4.94 | $4.77 | $4.94 | $4.94 | 6,586 |
| 2020-11-02 | $4.78 | $4.89 | $4.73 | $4.83 | $4.83 | 11,257 |
| 2020-10-30 | $4.78 | $5.03 | $4.73 | $4.96 | $4.96 | 1,477 |
| 2020-10-29 | $4.93 | $4.93 | $4.73 | $4.76 | $4.76 | 758 |
| 2020-10-28 | $4.95 | $4.95 | $4.70 | $4.75 | $4.75 | 19,249 |
| 2020-10-27 | $4.98 | $5.08 | $4.97 | $5.00 | $5.00 | 11,686 |
| 2020-10-26 | $5.01 | $5.08 | $4.95 | $4.96 | $4.96 | 6,331 |
| 2020-10-23 | $5.13 | $5.13 | $4.96 | $5.01 | $5.01 | 12,503 |
| 2020-10-22 | $5.16 | $5.25 | $5.16 | $5.16 | $5.16 | 7,875 |
| 2020-10-21 | $5.31 | $5.31 | $5.16 | $5.21 | $5.21 | 7,053 |
| 2020-10-20 | $5.10 | $5.24 | $5.08 | $5.24 | $5.24 | 10,873 |
| 2020-10-19 | $5.06 | $5.32 | $4.91 | $5.00 | $5.00 | 77,310 |
| 2020-10-16 | $4.75 | $6.93 | $4.70 | $5.31 | $5.31 | 1,028,170 |
| 2020-10-15 | $4.63 | $4.73 | $4.63 | $4.70 | $4.70 | 14,465 |
| 2020-10-14 | $4.74 | $4.85 | $4.72 | $4.72 | $4.72 | 8,231 |
| 2020-10-13 | $4.90 | $4.94 | $4.80 | $4.80 | $4.80 | 5,348 |
| 2020-10-12 | $4.95 | $5.15 | $4.90 | $4.97 | $4.97 | 26,000 |
| 2020-10-09 | $4.92 | $4.95 | $4.88 | $4.91 | $4.91 | 2,413 |
| 2020-10-08 | $4.95 | $5.05 | $4.94 | $4.94 | $4.94 | 6,877 |
| 2020-10-07 | $5.06 | $5.09 | $4.95 | $4.95 | $4.95 | 5,687 |
| 2020-10-06 | $4.75 | $5.19 | $4.75 | $5.10 | $5.10 | 52,246 |
| 2020-10-05 | $4.70 | $4.78 | $4.67 | $4.74 | $4.74 | 4,235 |
| 2020-10-02 | $4.69 | $4.80 | $4.67 | $4.68 | $4.68 | 10,029 |
| 2020-10-01 | $4.74 | $4.81 | $4.70 | $4.70 | $4.70 | 1,455 |
| 2020-09-30 | $4.71 | $4.83 | $4.71 | $4.75 | $4.75 | 7,613 |
| 2020-09-29 | $4.82 | $4.82 | $4.70 | $4.71 | $4.71 | 3,400 |
| 2020-09-28 | $4.70 | $4.80 | $4.65 | $4.78 | $4.78 | 2,942 |
| 2020-09-25 | $4.68 | $4.77 | $4.68 | $4.70 | $4.70 | 5,852 |
| 2020-09-24 | $4.63 | $4.84 | $4.63 | $4.70 | $4.70 | 7,436 |
| 2020-09-23 | $4.86 | $4.94 | $4.64 | $4.70 | $4.70 | 16,873 |
| 2020-09-22 | $5.00 | $5.00 | $4.84 | $4.94 | $4.94 | 3,900 |
| 2020-09-21 | $5.13 | $5.30 | $4.70 | $4.80 | $4.80 | 39,499 |
| 2020-09-18 | $5.42 | $5.42 | $5.15 | $5.15 | $5.15 | 11,753 |
| 2020-09-17 | $5.25 | $5.44 | $5.22 | $5.35 | $5.35 | 7,057 |
| 2020-09-16 | $5.40 | $5.45 | $5.22 | $5.26 | $5.26 | 26,528 |
| 2020-09-15 | $4.99 | $5.50 | $4.96 | $5.37 | $5.37 | 77,809 |
| 2020-09-14 | $4.95 | $5.03 | $4.86 | $5.03 | $5.03 | 31,867 |
| 2020-09-11 | $4.81 | $4.99 | $4.79 | $4.95 | $4.95 | 14,282 |
| 2020-09-10 | $4.93 | $5.02 | $4.78 | $4.89 | $4.89 | 25,130 |
| 2020-09-09 | $4.85 | $4.94 | $4.80 | $4.94 | $4.94 | 21,708 |
| 2020-09-08 | $4.79 | $4.90 | $4.65 | $4.80 | $4.80 | 5,823 |
| 2020-09-04 | $5.00 | $5.21 | $4.62 | $4.88 | $4.88 | 30,698 |
| 2020-09-03 | $4.95 | $5.30 | $4.80 | $4.86 | $4.86 | 46,051 |
| 2020-09-02 | $5.10 | $5.12 | $4.81 | $4.95 | $4.95 | 29,241 |
| 2020-09-01 | $5.18 | $5.44 | $5.03 | $5.10 | $5.10 | 28,207 |
| 2020-08-31 | $5.40 | $5.46 | $5.05 | $5.15 | $5.15 | 40,299 |
| 2020-08-28 | $5.46 | $5.46 | $5.27 | $5.32 | $5.32 | 18,395 |
| 2020-08-27 | $5.54 | $5.73 | $5.27 | $5.35 | $5.35 | 63,706 |
| 2020-08-26 | $5.36 | $5.84 | $5.35 | $5.70 | $5.70 | 252,592 |
| 2020-08-25 | $4.91 | $5.40 | $4.91 | $5.25 | $5.25 | 149,367 |
| 2020-08-24 | $4.90 | $5.00 | $4.85 | $4.99 | $4.99 | 30,807 |
| 2020-08-21 | $4.77 | $4.88 | $4.73 | $4.82 | $4.82 | 39,249 |
| 2020-08-20 | $4.88 | $4.99 | $4.77 | $4.89 | $4.89 | 50,528 |
| 2020-08-19 | $4.93 | $5.04 | $4.65 | $4.88 | $4.88 | 44,860 |
| 2020-08-18 | $4.86 | $5.00 | $4.61 | $4.93 | $4.93 | 75,066 |
| 2020-08-17 | $4.67 | $4.93 | $4.55 | $4.86 | $4.86 | 91,708 |
| 2020-08-14 | $4.79 | $4.90 | $4.51 | $4.52 | $4.52 | 56,659 |
| 2020-08-13 | $4.62 | $5.10 | $4.59 | $4.81 | $4.81 | 154,297 |
| 2020-08-12 | $4.72 | $4.80 | $4.51 | $4.65 | $4.65 | 272,444 |
| 2020-08-11 | $4.56 | $4.75 | $4.42 | $4.58 | $4.58 | 132,215 |
| 2020-08-10 | $4.61 | $4.63 | $4.43 | $4.55 | $4.55 | 18,019 |
| 2020-08-07 | $4.66 | $4.66 | $4.42 | $4.46 | $4.46 | 19,256 |
| 2020-08-06 | $4.42 | $4.75 | $4.35 | $4.65 | $4.65 | 69,390 |
| 2020-08-05 | $4.43 | $4.68 | $4.40 | $4.43 | $4.43 | 73,198 |
| 2020-08-04 | $4.31 | $4.45 | $4.28 | $4.36 | $4.36 | 35,318 |
| 2020-08-03 | $4.36 | $4.46 | $4.27 | $4.31 | $4.31 | 11,144 |
| 2020-07-31 | $4.33 | $4.65 | $4.26 | $4.34 | $4.34 | 30,502 |
| 2020-07-30 | $4.28 | $4.49 | $4.28 | $4.29 | $4.29 | 23,863 |
| 2020-07-29 | $4.32 | $4.47 | $4.32 | $4.33 | $4.33 | 11,064 |
| 2020-07-28 | $4.47 | $4.65 | $4.27 | $4.31 | $4.31 | 17,369 |
| 2020-07-27 | $4.38 | $4.49 | $4.32 | $4.48 | $4.48 | 5,224 |
| 2020-07-24 | $4.35 | $4.60 | $4.32 | $4.39 | $4.39 | 17,585 |
| 2020-07-23 | $4.61 | $4.75 | $4.31 | $4.35 | $4.35 | 50,636 |
| 2020-07-22 | $4.50 | $4.69 | $4.45 | $4.55 | $4.55 | 91,506 |
| 2020-07-21 | $4.47 | $4.47 | $4.35 | $4.42 | $4.42 | 13,500 |
| 2020-07-20 | $4.40 | $4.49 | $4.35 | $4.35 | $4.35 | 10,748 |
| 2020-07-17 | $4.49 | $4.49 | $4.33 | $4.35 | $4.35 | 5,500 |
| 2020-07-16 | $4.29 | $4.64 | $4.29 | $4.32 | $4.32 | 42,900 |
| 2020-07-15 | $4.33 | $4.44 | $4.25 | $4.37 | $4.37 | 25,900 |
| 2020-07-14 | $4.30 | $4.45 | $4.23 | $4.28 | $4.28 | 28,600 |
| 2020-07-13 | $4.21 | $4.82 | $4.15 | $4.31 | $4.31 | 339,600 |
| 2020-07-10 | $4.21 | $4.27 | $4.20 | $4.22 | $4.22 | 16,500 |
| 2020-07-09 | $4.36 | $4.43 | $4.20 | $4.29 | $4.29 | 36,800 |
| 2020-07-08 | $4.44 | $4.45 | $4.28 | $4.33 | $4.33 | 78,100 |
| 2020-07-07 | $4.27 | $4.60 | $4.27 | $4.42 | $4.42 | 53,200 |
| 2020-07-06 | $4.72 | $4.75 | $4.10 | $4.52 | $4.52 | 561,700 |
| 2020-07-02 | $4.13 | $5.73 | $4.06 | $5.25 | $5.25 | 1,096,300 |
| 2020-07-01 | $3.97 | $4.16 | $3.96 | $4.10 | $4.10 | 13,700 |
| 2020-06-30 | $3.95 | $4.14 | $3.95 | $3.97 | $3.97 | 25,600 |
| 2020-06-29 | $4.13 | $4.16 | $4.02 | $4.02 | $4.02 | 7,900 |
| 2020-06-26 | $4.17 | $4.18 | $3.96 | $4.07 | $4.07 | 10,072 |
| 2020-06-25 | $4.18 | $4.19 | $3.99 | $4.16 | $4.16 | 46,604 |
| 2020-06-24 | $4.25 | $4.25 | $3.90 | $3.91 | $3.91 | 39,977 |
| 2020-06-23 | $4.02 | $4.38 | $3.99 | $4.15 | $4.15 | 145,766 |
| 2020-06-22 | $4.05 | $4.19 | $3.85 | $3.97 | $3.97 | 23,524 |
| 2020-06-19 | $4.05 | $4.05 | $3.80 | $4.03 | $4.03 | 39,092 |
| 2020-06-18 | $3.98 | $4.08 | $3.94 | $3.95 | $3.95 | 61,414 |
| 2020-06-17 | $4.00 | $4.40 | $3.89 | $4.05 | $4.05 | 173,486 |
| 2020-06-16 | $3.89 | $4.05 | $3.71 | $3.94 | $3.94 | 43,811 |
| 2020-06-15 | $3.62 | $3.83 | $3.54 | $3.65 | $3.65 | 15,399 |
| 2020-06-12 | $3.63 | $3.79 | $3.63 | $3.76 | $3.76 | 12,793 |
| 2020-06-11 | $3.80 | $3.87 | $3.58 | $3.63 | $3.63 | 18,286 |
| 2020-06-10 | $3.91 | $3.92 | $3.82 | $3.89 | $3.89 | 9,328 |
| 2020-06-09 | $3.88 | $3.98 | $3.82 | $3.94 | $3.94 | 3,339 |
| 2020-06-08 | $3.77 | $3.97 | $3.77 | $3.88 | $3.88 | 23,603 |
| 2020-06-05 | $3.82 | $4.00 | $3.77 | $3.93 | $3.93 | 52,067 |
| 2020-06-04 | $3.88 | $4.00 | $3.81 | $3.88 | $3.88 | 40,661 |
| 2020-06-03 | $4.05 | $4.20 | $3.90 | $3.98 | $3.98 | 35,267 |
| 2020-06-02 | $4.75 | $4.75 | $3.98 | $4.00 | $4.00 | 232,527 |
| 2020-06-01 | $4.44 | $4.79 | $4.39 | $4.58 | $4.58 | 106,672 |
| 2020-05-29 | $4.35 | $4.40 | $4.26 | $4.36 | $4.36 | 25,006 |
| 2020-05-28 | $4.19 | $4.45 | $4.02 | $4.27 | $4.27 | 53,591 |
| 2020-05-27 | $4.21 | $4.21 | $4.13 | $4.19 | $4.19 | 18,929 |
| 2020-05-26 | $4.19 | $4.19 | $4.13 | $4.13 | $4.13 | 10,424 |
| 2020-05-22 | $4.15 | $4.19 | $4.02 | $4.09 | $4.09 | 9,439 |
| 2020-05-21 | $4.11 | $4.13 | $3.94 | $4.02 | $4.02 | 12,458 |
| 2020-05-20 | $4.09 | $4.15 | $4.05 | $4.10 | $4.10 | 8,112 |
| 2020-05-19 | $4.07 | $4.21 | $3.91 | $3.93 | $3.93 | 49,291 |
| 2020-05-18 | $3.77 | $4.05 | $3.77 | $3.98 | $3.98 | 45,232 |
| 2020-05-15 | $3.86 | $3.97 | $3.76 | $3.93 | $3.93 | 21,589 |
| 2020-05-14 | $3.86 | $3.97 | $3.79 | $3.97 | $3.97 | 9,323 |
| 2020-05-13 | $4.07 | $4.07 | $3.86 | $3.90 | $3.90 | 2,169 |
| 2020-05-12 | $4.20 | $4.20 | $3.94 | $3.94 | $3.94 | 8,826 |
| 2020-05-11 | $4.06 | $4.14 | $3.93 | $4.13 | $4.13 | 12,487 |
| 2020-05-08 | $4.05 | $4.05 | $3.85 | $4.03 | $4.03 | 8,576 |
| 2020-05-07 | $4.00 | $4.00 | $3.80 | $3.90 | $3.90 | 5,649 |
| 2020-05-06 | $3.87 | $4.08 | $3.70 | $3.75 | $3.75 | 40,345 |
| 2020-05-05 | $3.70 | $3.97 | $3.68 | $3.84 | $3.84 | 27,282 |
| 2020-05-04 | $3.67 | $3.88 | $3.67 | $3.79 | $3.79 | 14,657 |
| 2020-05-01 | $3.92 | $3.92 | $3.74 | $3.78 | $3.78 | 14,691 |
| 2020-04-30 | $3.80 | $3.92 | $3.65 | $3.92 | $3.92 | 62,196 |
| 2020-04-29 | $4.00 | $4.04 | $3.80 | $3.81 | $3.81 | 53,910 |
| 2020-04-28 | $4.16 | $4.18 | $3.69 | $4.01 | $4.01 | 87,306 |
| 2020-04-27 | $5.24 | $5.38 | $4.25 | $4.34 | $4.34 | 571,050 |
| 2020-04-24 | $4.12 | $4.40 | $4.12 | $4.23 | $4.23 | 55,146 |
| 2020-04-23 | $4.20 | $4.20 | $3.82 | $4.00 | $4.00 | 17,067 |
| 2020-04-22 | $3.80 | $4.09 | $3.80 | $4.07 | $4.07 | 26,302 |
| 2020-04-21 | $3.71 | $3.96 | $3.65 | $3.80 | $3.80 | 10,819 |
| 2020-04-20 | $4.20 | $4.23 | $3.47 | $3.75 | $3.75 | 47,255 |
| 2020-04-17 | $4.35 | $4.37 | $3.94 | $3.94 | $3.94 | 82,426 |
| 2020-04-16 | $4.24 | $4.29 | $4.21 | $4.23 | $4.23 | 4,408 |
| 2020-04-15 | $4.14 | $4.22 | $3.94 | $4.14 | $4.14 | 13,784 |
| 2020-04-14 | $4.43 | $4.43 | $4.10 | $4.23 | $4.23 | 30,171 |
| 2020-04-13 | $4.32 | $4.45 | $4.17 | $4.35 | $4.35 | 39,590 |
| 2020-04-09 | $4.02 | $4.32 | $3.91 | $4.32 | $4.32 | 83,862 |
| 2020-04-08 | $3.76 | $3.96 | $3.76 | $3.96 | $3.96 | 22,194 |
| 2020-04-07 | $3.61 | $4.00 | $3.59 | $3.63 | $3.63 | 39,745 |
| 2020-04-06 | $3.56 | $3.59 | $3.56 | $3.59 | $3.59 | 4,121 |
| 2020-04-03 | $3.55 | $3.56 | $3.52 | $3.52 | $3.52 | 3,128 |
| 2020-04-02 | $3.50 | $3.60 | $3.48 | $3.60 | $3.60 | 3,065 |
| 2020-04-01 | $3.51 | $3.54 | $3.46 | $3.47 | $3.47 | 8,065 |
| 2020-03-31 | $3.61 | $3.61 | $3.49 | $3.54 | $3.54 | 13,552 |
| 2020-03-30 | $3.70 | $3.82 | $3.61 | $3.61 | $3.61 | 19,019 |
| 2020-03-27 | $3.56 | $3.64 | $3.51 | $3.61 | $3.61 | 9,171 |
| 2020-03-26 | $3.57 | $3.64 | $3.54 | $3.63 | $3.63 | 3,984 |
| 2020-03-25 | $3.42 | $3.59 | $3.35 | $3.47 | $3.47 | 6,090 |
| 2020-03-24 | $3.23 | $3.54 | $3.09 | $3.40 | $3.40 | 32,212 |
| 2020-03-23 | $2.88 | $3.16 | $2.85 | $3.05 | $3.05 | 16,049 |
| 2020-03-20 | $3.16 | $3.27 | $2.84 | $2.92 | $2.92 | 50,760 |
| 2020-03-19 | $2.48 | $3.17 | $2.45 | $2.99 | $2.99 | 102,039 |
| 2020-03-18 | $2.54 | $2.57 | $2.48 | $2.48 | $2.48 | 38,654 |
| 2020-03-17 | $2.60 | $2.60 | $2.28 | $2.54 | $2.54 | 31,085 |
| 2020-03-16 | $2.53 | $2.61 | $2.33 | $2.33 | $2.33 | 36,042 |
| 2020-03-13 | $2.48 | $2.63 | $2.48 | $2.49 | $2.49 | 13,494 |
| 2020-03-12 | $2.72 | $2.84 | $2.50 | $2.54 | $2.54 | 21,958 |
| 2020-03-11 | $2.80 | $3.06 | $2.80 | $2.80 | $2.80 | 10,854 |
| 2020-03-10 | $2.98 | $2.98 | $2.73 | $2.83 | $2.83 | 17,992 |
| 2020-03-09 | $3.21 | $3.29 | $2.63 | $2.72 | $2.72 | 65,531 |
| 2020-03-06 | $3.27 | $3.29 | $3.24 | $3.28 | $3.28 | 38,443 |
| 2020-03-05 | $3.50 | $3.50 | $3.28 | $3.30 | $3.30 | 28,241 |
| 2020-03-04 | $3.44 | $3.52 | $3.37 | $3.47 | $3.47 | 9,429 |
| 2020-03-03 | $3.46 | $3.58 | $3.26 | $3.51 | $3.51 | 20,673 |
| 2020-03-02 | $3.53 | $3.64 | $3.36 | $3.50 | $3.50 | 15,175 |
| 2020-02-28 | $3.51 | $3.52 | $3.23 | $3.34 | $3.34 | 58,788 |
| 2020-02-27 | $3.89 | $3.89 | $3.66 | $3.66 | $3.66 | 40,342 |
| 2020-02-26 | $3.89 | $3.94 | $3.82 | $3.88 | $3.88 | 27,728 |
| 2020-02-25 | $4.06 | $4.06 | $3.86 | $3.96 | $3.96 | 21,096 |
| 2020-02-24 | $4.15 | $4.17 | $3.81 | $4.00 | $4.00 | 54,167 |
| 2020-02-21 | $4.12 | $4.23 | $4.06 | $4.10 | $4.10 | 26,875 |
| 2020-02-20 | $4.00 | $4.13 | $4.00 | $4.09 | $4.09 | 18,795 |
| 2020-02-19 | $4.08 | $4.16 | $3.96 | $4.01 | $4.01 | 11,496 |
| 2020-02-18 | $4.24 | $4.24 | $3.90 | $4.00 | $4.00 | 54,281 |
| 2020-02-14 | $4.23 | $4.23 | $4.10 | $4.16 | $4.16 | 26,885 |
| 2020-02-13 | $4.15 | $4.27 | $4.15 | $4.17 | $4.17 | 18,161 |
| 2020-02-12 | $4.30 | $4.30 | $4.20 | $4.22 | $4.22 | 36,700 |
| 2020-02-11 | $4.41 | $4.42 | $4.28 | $4.34 | $4.34 | 23,931 |
| 2020-02-10 | $4.25 | $4.60 | $4.25 | $4.30 | $4.30 | 64,935 |
| 2020-02-07 | $4.25 | $4.30 | $4.20 | $4.25 | $4.25 | 23,181 |
| 2020-02-06 | $4.43 | $4.45 | $4.20 | $4.31 | $4.31 | 64,929 |
| 2020-02-05 | $4.25 | $4.75 | $4.11 | $4.41 | $4.41 | 281,867 |
| 2020-02-04 | $4.01 | $4.39 | $4.01 | $4.16 | $4.16 | 82,588 |
| 2020-02-03 | $4.02 | $4.11 | $3.97 | $4.02 | $4.02 | 20,555 |
| 2020-01-31 | $3.91 | $4.20 | $3.90 | $3.95 | $3.95 | 35,986 |
| 2020-01-30 | $4.06 | $4.06 | $3.90 | $3.90 | $3.90 | 26,040 |
| 2020-01-29 | $4.55 | $4.55 | $3.90 | $4.08 | $4.08 | 117,701 |
| 2020-01-28 | $4.06 | $4.60 | $4.05 | $4.51 | $4.51 | 290,220 |
| 2020-01-27 | $3.96 | $4.10 | $3.67 | $4.01 | $4.01 | 90,252 |
| 2020-01-24 | $4.00 | $4.00 | $3.85 | $3.96 | $3.96 | 38,384 |
| 2020-01-23 | $3.76 | $4.04 | $3.69 | $3.96 | $3.96 | 55,745 |
| 2020-01-22 | $3.68 | $3.75 | $3.68 | $3.72 | $3.72 | 18,164 |
| 2020-01-21 | $3.64 | $3.72 | $3.64 | $3.72 | $3.72 | 8,611 |
| 2020-01-17 | $3.67 | $3.69 | $3.65 | $3.66 | $3.66 | 7,662 |
| 2020-01-16 | $3.65 | $3.72 | $3.62 | $3.68 | $3.68 | 35,888 |
| 2020-01-15 | $3.88 | $3.92 | $3.65 | $3.70 | $3.70 | 60,705 |
| 2020-01-14 | $3.85 | $3.86 | $3.72 | $3.80 | $3.80 | 20,696 |
| 2020-01-13 | $4.02 | $4.08 | $3.75 | $3.75 | $3.75 | 35,040 |
| 2020-01-10 | $3.69 | $4.00 | $3.69 | $3.90 | $3.90 | 37,984 |
| 2020-01-09 | $3.95 | $4.13 | $3.66 | $3.85 | $3.85 | 636,830 |
| 2020-01-08 | $3.59 | $3.59 | $3.50 | $3.53 | $3.53 | 22,262 |
| 2020-01-07 | $3.61 | $3.64 | $3.53 | $3.60 | $3.60 | 9,324 |
| 2020-01-06 | $3.49 | $3.60 | $3.41 | $3.57 | $3.57 | 16,819 |
| 2020-01-03 | $3.65 | $3.65 | $3.54 | $3.57 | $3.57 | 12,353 |
| 2020-01-02 | $3.63 | $3.79 | $3.63 | $3.65 | $3.65 | 5,023 |
| 2019-12-31 | $3.60 | $3.65 | $3.57 | $3.60 | $3.60 | 19,687 |
| 2019-12-30 | $3.60 | $3.67 | $3.58 | $3.60 | $3.60 | 19,723 |
| 2019-12-27 | $3.66 | $3.78 | $3.65 | $3.65 | $3.65 | 34,100 |
| 2019-12-26 | $3.70 | $3.76 | $3.60 | $3.65 | $3.65 | 14,507 |
| 2019-12-24 | $3.70 | $3.77 | $3.70 | $3.74 | $3.74 | 9,219 |
| 2019-12-23 | $3.67 | $3.78 | $3.67 | $3.76 | $3.76 | 26,168 |
| 2019-12-20 | $3.60 | $3.83 | $3.60 | $3.72 | $3.72 | 60,436 |
| 2019-12-19 | $3.55 | $3.65 | $3.55 | $3.65 | $3.65 | 7,808 |
| 2019-12-18 | $3.59 | $3.64 | $3.58 | $3.58 | $3.58 | 13,734 |
| 2019-12-17 | $3.60 | $3.65 | $3.55 | $3.60 | $3.60 | 15,472 |
| 2019-12-16 | $3.56 | $3.66 | $3.52 | $3.60 | $3.60 | 39,918 |
| 2019-12-13 | $3.58 | $3.62 | $3.50 | $3.51 | $3.51 | 47,665 |
| 2019-12-12 | $3.74 | $3.74 | $3.55 | $3.58 | $3.58 | 25,696 |
| 2019-12-11 | $3.61 | $3.75 | $3.59 | $3.71 | $3.71 | 73,844 |
| 2019-12-10 | $3.52 | $3.77 | $3.48 | $3.61 | $3.61 | 91,107 |
| 2019-12-09 | $3.66 | $3.66 | $3.46 | $3.55 | $3.55 | 37,458 |
| 2019-12-06 | $3.38 | $3.78 | $3.38 | $3.65 | $3.65 | 172,233 |
| 2019-12-05 | $3.43 | $3.50 | $3.41 | $3.41 | $3.41 | 30,067 |
| 2019-12-04 | $3.43 | $3.53 | $3.43 | $3.48 | $3.48 | 31,376 |
| 2019-12-03 | $3.48 | $3.50 | $3.40 | $3.40 | $3.40 | 54,508 |
| 2019-12-02 | $3.50 | $3.58 | $3.45 | $3.51 | $3.51 | 38,244 |
| 2019-11-29 | $3.49 | $3.59 | $3.48 | $3.53 | $3.53 | 17,623 |
| 2019-11-27 | $3.58 | $3.60 | $3.48 | $3.48 | $3.48 | 99,074 |
| 2019-11-26 | $3.74 | $3.74 | $3.57 | $3.64 | $3.64 | 33,225 |
| 2019-11-25 | $3.56 | $3.73 | $3.54 | $3.71 | $3.71 | 46,387 |
| 2019-11-22 | $3.68 | $3.69 | $3.56 | $3.64 | $3.64 | 41,783 |
| 2019-11-21 | $3.82 | $3.89 | $3.62 | $3.69 | $3.69 | 171,133 |
| 2019-11-20 | $5.03 | $5.20 | $3.52 | $3.96 | $3.96 | 727,022 |
| 2019-11-19 | $4.82 | $5.03 | $4.33 | $4.54 | $4.54 | 365,124 |
| 2019-11-18 | $4.18 | $5.55 | $4.16 | $4.68 | $4.68 | 1,191,341 |
| 2019-11-15 | $3.88 | $4.12 | $3.73 | $4.06 | $4.06 | 46,098 |
| 2019-11-14 | $4.15 | $4.18 | $3.84 | $3.97 | $3.97 | 85,551 |
| 2019-11-13 | $3.70 | $4.18 | $3.67 | $4.17 | $4.17 | 115,843 |
| 2019-11-12 | $3.76 | $3.94 | $3.61 | $3.61 | $3.61 | 46,105 |
| 2019-11-11 | $3.67 | $4.00 | $3.65 | $3.75 | $3.75 | 115,299 |
| 2019-11-08 | $3.56 | $3.68 | $3.53 | $3.63 | $3.63 | 19,633 |
| 2019-11-07 | $3.53 | $3.81 | $3.50 | $3.50 | $3.50 | 79,498 |
| 2019-11-06 | $3.49 | $3.78 | $3.36 | $3.52 | $3.52 | 54,900 |
| 2019-11-05 | $3.49 | $3.55 | $3.38 | $3.42 | $3.42 | 19,487 |
| 2019-11-04 | $3.43 | $3.66 | $3.33 | $3.35 | $3.35 | 46,318 |
| 2019-11-01 | $3.52 | $3.58 | $3.42 | $3.49 | $3.49 | 52,711 |
| 2019-10-31 | $3.58 | $3.66 | $3.40 | $3.40 | $3.40 | 38,641 |
| 2019-10-30 | $3.51 | $3.56 | $3.47 | $3.51 | $3.51 | 7,044 |
| 2019-10-29 | $3.38 | $3.85 | $3.38 | $3.58 | $3.58 | 77,342 |
| 2019-10-28 | $3.30 | $3.63 | $3.27 | $3.48 | $3.48 | 98,954 |
| 2019-10-25 | $3.27 | $3.34 | $3.21 | $3.29 | $3.29 | 28,614 |
| 2019-10-24 | $3.29 | $3.37 | $3.24 | $3.29 | $3.29 | 28,707 |
| 2019-10-23 | $3.42 | $3.44 | $3.29 | $3.31 | $3.31 | 24,860 |
| 2019-10-22 | $3.45 | $3.45 | $3.33 | $3.42 | $3.42 | 24,750 |
| 2019-10-21 | $3.44 | $3.47 | $3.38 | $3.41 | $3.41 | 28,792 |
| 2019-10-18 | $3.41 | $3.48 | $3.34 | $3.44 | $3.44 | 19,967 |
| 2019-10-17 | $3.28 | $3.47 | $3.28 | $3.45 | $3.45 | 23,526 |
| 2019-10-16 | $3.20 | $3.55 | $3.16 | $3.43 | $3.43 | 111,389 |
| 2019-10-15 | $3.34 | $3.35 | $3.23 | $3.29 | $3.29 | 25,673 |
| 2019-10-14 | $3.28 | $3.39 | $3.17 | $3.35 | $3.35 | 32,925 |
| 2019-10-11 | $3.36 | $3.42 | $3.10 | $3.20 | $3.20 | 59,143 |
| 2019-10-10 | $3.37 | $3.43 | $3.26 | $3.33 | $3.33 | 34,738 |
| 2019-10-09 | $3.32 | $3.41 | $3.32 | $3.35 | $3.35 | 14,364 |
| 2019-10-08 | $3.28 | $3.42 | $3.28 | $3.35 | $3.35 | 20,879 |
| 2019-10-07 | $3.32 | $3.49 | $3.28 | $3.30 | $3.30 | 18,806 |
| 2019-10-04 | $3.37 | $3.48 | $3.30 | $3.36 | $3.36 | 20,092 |
| 2019-10-03 | $3.54 | $3.83 | $3.30 | $3.33 | $3.33 | 141,700 |
| 2019-10-02 | $3.34 | $3.60 | $3.26 | $3.44 | $3.44 | 107,860 |
| 2019-10-01 | $3.32 | $3.36 | $3.27 | $3.33 | $3.33 | 39,717 |
| 2019-09-30 | $3.28 | $3.40 | $3.26 | $3.26 | $3.26 | 39,160 |
| 2019-09-27 | $3.42 | $3.75 | $3.26 | $3.26 | $3.26 | 54,937 |
| 2019-09-26 | $3.61 | $3.88 | $3.40 | $3.43 | $3.43 | 53,165 |
| 2019-09-25 | $3.53 | $3.70 | $3.50 | $3.65 | $3.65 | 36,471 |
| 2019-09-24 | $3.31 | $3.90 | $3.31 | $3.60 | $3.60 | 122,473 |
| 2019-09-23 | $3.61 | $3.75 | $3.25 | $3.25 | $3.25 | 269,274 |
| 2019-09-20 | $4.09 | $4.12 | $3.73 | $3.77 | $3.77 | 59,419 |
| 2019-09-19 | $4.00 | $4.14 | $3.93 | $3.93 | $3.93 | 37,148 |
| 2019-09-18 | $4.04 | $4.25 | $3.92 | $3.99 | $3.99 | 16,495 |
| 2019-09-17 | $4.16 | $4.22 | $3.95 | $4.01 | $4.01 | 20,955 |
| 2019-09-16 | $3.95 | $4.31 | $3.94 | $4.08 | $4.08 | 153,048 |
| 2019-09-13 | $3.82 | $4.20 | $3.75 | $4.01 | $4.01 | 143,352 |
| 2019-09-12 | $3.64 | $3.90 | $3.64 | $3.86 | $3.86 | 142,123 |
| 2019-09-11 | $3.81 | $3.90 | $3.53 | $3.60 | $3.60 | 117,998 |
| 2019-09-10 | $4.08 | $4.08 | $3.79 | $3.87 | $3.87 | 119,591 |
| 2019-09-09 | $3.92 | $4.25 | $3.88 | $4.12 | $4.12 | 210,603 |
| 2019-09-06 | $4.00 | $4.15 | $3.81 | $3.98 | $3.98 | 269,019 |
| 2019-09-05 | $4.74 | $4.74 | $3.92 | $4.13 | $4.13 | 546,625 |
| 2019-09-04 | $5.12 | $5.24 | $4.00 | $4.36 | $4.36 | 1,430,227 |
| 2019-09-03 | $6.21 | $7.08 | $5.54 | $6.00 | $6.00 | 2,610,688 |
| 2019-08-30 | $4.24 | $6.50 | $4.10 | $6.38 | $6.38 | 3,142,558 |
| 2019-08-29 | $4.15 | $4.25 | $3.96 | $4.18 | $4.18 | 115,634 |
| 2019-08-28 | $3.69 | $4.20 | $3.58 | $4.03 | $4.03 | 170,804 |
| 2019-08-27 | $3.64 | $3.65 | $3.45 | $3.65 | $3.65 | 15,901 |
| 2019-08-26 | $3.66 | $3.85 | $3.50 | $3.50 | $3.50 | 22,641 |
| 2019-08-23 | $3.69 | $3.69 | $3.54 | $3.66 | $3.66 | 38,252 |
| 2019-08-22 | $3.79 | $3.80 | $3.31 | $3.73 | $3.73 | 39,732 |
| 2019-08-21 | $3.86 | $3.99 | $3.60 | $3.79 | $3.79 | 53,204 |
| 2019-08-20 | $3.95 | $4.15 | $3.80 | $3.95 | $3.95 | 55,057 |
| 2019-08-19 | $3.34 | $3.98 | $3.31 | $3.87 | $3.87 | 118,793 |
| 2019-08-16 | $3.22 | $3.47 | $3.22 | $3.37 | $3.37 | 13,993 |
| 2019-08-15 | $3.30 | $3.30 | $3.22 | $3.25 | $3.25 | 14,529 |
| 2019-08-14 | $3.32 | $3.49 | $3.24 | $3.25 | $3.25 | 36,024 |
| 2019-08-13 | $3.38 | $3.49 | $3.22 | $3.29 | $3.29 | 9,589 |
| 2019-08-12 | $3.38 | $3.49 | $3.15 | $3.40 | $3.40 | 22,738 |
| 2019-08-09 | $3.39 | $3.51 | $3.38 | $3.38 | $3.38 | 7,628 |
| 2019-08-08 | $3.26 | $3.85 | $3.26 | $3.39 | $3.39 | 25,876 |
| 2019-08-07 | $3.24 | $3.41 | $3.21 | $3.25 | $3.25 | 9,948 |
| 2019-08-06 | $3.28 | $3.50 | $3.22 | $3.22 | $3.22 | 41,778 |
| 2019-08-05 | $3.82 | $3.82 | $3.25 | $3.40 | $3.40 | 43,061 |
| 2019-08-02 | $3.84 | $3.98 | $3.68 | $3.78 | $3.78 | 28,016 |
| 2019-08-01 | $3.92 | $3.93 | $3.72 | $3.87 | $3.87 | 19,728 |
| 2019-07-31 | $3.95 | $4.11 | $3.88 | $4.00 | $4.00 | 25,829 |
| 2019-07-30 | $3.95 | $3.99 | $3.80 | $3.94 | $3.94 | 5,386 |
| 2019-07-29 | $3.73 | $4.10 | $3.73 | $3.93 | $3.93 | 60,165 |
| 2019-07-26 | $3.69 | $4.04 | $3.62 | $3.72 | $3.72 | 55,551 |
| 2019-07-25 | $3.83 | $4.14 | $3.75 | $3.76 | $3.76 | 57,386 |
| 2019-07-24 | $3.95 | $4.16 | $3.81 | $3.85 | $3.85 | 100,554 |
| 2019-07-23 | $4.10 | $4.28 | $3.90 | $3.95 | $3.95 | 26,400 |
| 2019-07-22 | $4.20 | $4.40 | $4.02 | $4.10 | $4.10 | 76,073 |
| 2019-07-19 | $3.83 | $4.20 | $3.83 | $4.07 | $4.07 | 128,711 |
| 2019-07-18 | $3.90 | $4.10 | $3.78 | $3.83 | $3.83 | 42,870 |
| 2019-07-17 | $4.19 | $4.19 | $3.92 | $3.93 | $3.93 | 18,219 |
| 2019-07-16 | $4.01 | $4.20 | $3.73 | $4.01 | $4.01 | 83,772 |
| 2019-07-15 | $4.20 | $4.38 | $4.00 | $4.00 | $4.00 | 39,061 |
| 2019-07-12 | $4.21 | $4.41 | $4.10 | $4.25 | $4.25 | 56,276 |
| 2019-07-11 | $4.19 | $4.50 | $4.19 | $4.24 | $4.24 | 28,289 |
| 2019-07-10 | $4.11 | $4.58 | $4.11 | $4.24 | $4.24 | 157,670 |
| 2019-07-09 | $4.05 | $4.58 | $4.05 | $4.18 | $4.18 | 116,899 |
| 2019-07-08 | $3.93 | $4.15 | $3.93 | $4.05 | $4.05 | 44,327 |
| 2019-07-05 | $3.86 | $4.17 | $3.83 | $3.94 | $3.94 | 57,980 |
| 2019-07-03 | $4.05 | $4.05 | $3.82 | $3.87 | $3.87 | 49,252 |
| 2019-07-02 | $4.11 | $4.17 | $3.90 | $4.01 | $4.01 | 62,495 |
| 2019-07-01 | $4.35 | $4.44 | $4.02 | $4.08 | $4.08 | 76,283 |
| 2019-06-28 | $4.40 | $4.75 | $4.21 | $4.35 | $4.35 | 160,521 |
| 2019-06-27 | $4.42 | $4.88 | $4.32 | $4.46 | $4.46 | 561,167 |
| 2019-06-26 | $3.91 | $4.68 | $3.91 | $4.44 | $4.44 | 741,684 |
| 2019-06-25 | $3.83 | $4.05 | $3.82 | $3.91 | $3.91 | 25,995 |
| 2019-06-24 | $3.73 | $4.14 | $3.62 | $3.87 | $3.87 | 136,148 |
| 2019-06-21 | $4.05 | $4.31 | $3.66 | $3.77 | $3.77 | 154,473 |
| 2019-06-20 | $4.20 | $4.40 | $3.96 | $4.08 | $4.08 | 76,313 |
| 2019-06-19 | $3.99 | $4.43 | $3.85 | $4.22 | $4.22 | 123,591 |
| 2019-06-18 | $4.32 | $4.33 | $3.90 | $4.03 | $4.03 | 152,674 |
| 2019-06-17 | $4.32 | $4.48 | $4.21 | $4.31 | $4.31 | 107,818 |
| 2019-06-14 | $5.04 | $5.18 | $4.29 | $4.30 | $4.30 | 386,068 |
| 2019-06-13 | $5.40 | $5.40 | $5.06 | $5.11 | $5.11 | 160,664 |
| 2019-06-12 | $5.11 | $5.46 | $4.93 | $5.35 | $5.35 | 604,553 |
| 2019-06-11 | $5.07 | $5.45 | $5.06 | $5.21 | $5.21 | 166,873 |
| 2019-06-10 | $5.58 | $6.30 | $5.07 | $5.27 | $5.27 | 1,339,100 |
| 2019-06-07 | $4.80 | $5.60 | $4.70 | $5.45 | $5.45 | 1,183,229 |
| 2019-06-06 | $4.68 | $5.25 | $4.64 | $4.82 | $4.82 | 385,387 |
| 2019-06-05 | $5.50 | $5.61 | $4.57 | $4.85 | $4.85 | 660,606 |
| 2019-06-04 | $6.01 | $6.60 | $5.45 | $5.45 | $5.45 | 966,942 |
| 2019-06-03 | $6.72 | $6.95 | $5.62 | $5.75 | $5.75 | 2,167,752 |
| 2019-05-31 | $9.71 | $11.12 | $7.15 | $7.29 | $7.29 | 10,200,276 |
| 2019-05-30 | $5.96 | $11.56 | $5.41 | $8.32 | $8.32 | 22,915,105 |
| 2019-05-29 | $2.84 | $8.72 | $2.56 | $7.00 | $7.00 | 36,234,682 |
| 2019-05-28 | $1.72 | $1.73 | $1.54 | $1.64 | $1.64 | 136,146 |
| 2019-05-24 | $1.46 | $1.68 | $1.46 | $1.66 | $1.66 | 88,222 |
| 2019-05-23 | $1.43 | $1.55 | $1.43 | $1.48 | $1.48 | 37,524 |
| 2019-05-22 | $1.53 | $1.54 | $1.45 | $1.49 | $1.49 | 29,820 |
| 2019-05-21 | $1.47 | $1.63 | $1.42 | $1.53 | $1.53 | 72,485 |
| 2019-05-20 | $1.61 | $1.62 | $1.47 | $1.47 | $1.47 | 154,479 |
| 2019-05-17 | $1.88 | $1.88 | $1.51 | $1.65 | $1.65 | 426,008 |
| 2019-05-16 | $1.82 | $3.10 | $1.73 | $1.97 | $1.97 | 8,788,910 |
| 2019-05-15 | $1.35 | $1.80 | $1.34 | $1.67 | $1.67 | 295,814 |
| 2019-05-14 | $1.35 | $1.35 | $1.32 | $1.32 | $1.32 | 5,349 |
| 2019-05-13 | $1.35 | $1.35 | $1.28 | $1.30 | $1.30 | 6,151 |
| 2019-05-10 | $1.35 | $1.36 | $1.34 | $1.35 | $1.35 | 9,400 |
| 2019-05-09 | $1.30 | $1.35 | $1.29 | $1.35 | $1.35 | 8,409 |
| 2019-05-08 | $1.35 | $1.38 | $1.31 | $1.38 | $1.38 | 17,806 |
| 2019-05-07 | $1.38 | $1.45 | $1.35 | $1.35 | $1.35 | 12,277 |
| 2019-05-06 | $1.40 | $1.49 | $1.37 | $1.47 | $1.47 | 8,265 |
| 2019-05-03 | $1.38 | $1.43 | $1.36 | $1.37 | $1.37 | 9,820 |
| 2019-05-02 | $1.37 | $1.51 | $1.35 | $1.36 | $1.36 | 72,745 |
| 2019-05-01 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 179 |
| 2019-04-30 | $1.38 | $1.39 | $1.31 | $1.38 | $1.38 | 3,445 |
| 2019-04-29 | $1.38 | $1.41 | $1.36 | $1.39 | $1.39 | 7,963 |
| 2019-04-26 | $1.46 | $1.46 | $1.42 | $1.44 | $1.44 | 2,433 |
| 2019-04-25 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 405 |
| 2019-04-24 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 364 |
| 2019-04-23 | $1.50 | $1.54 | $1.44 | $1.50 | $1.50 | 12,540 |
| 2019-04-22 | $1.44 | $1.54 | $1.44 | $1.49 | $1.49 | 17,391 |
| 2019-04-18 | $1.43 | $1.44 | $1.40 | $1.40 | $1.40 | 20,673 |
| 2019-04-17 | $1.48 | $1.52 | $1.42 | $1.45 | $1.45 | 38,686 |
| 2019-04-16 | $1.74 | $1.74 | $1.38 | $1.48 | $1.48 | 58,363 |
| 2019-04-15 | $1.55 | $1.60 | $1.55 | $1.58 | $1.58 | 18,269 |
| 2019-04-12 | $1.63 | $1.66 | $1.57 | $1.57 | $1.57 | 5,239 |
| 2019-04-11 | $1.57 | $1.62 | $1.55 | $1.55 | $1.55 | 40,535 |
| 2019-04-10 | $1.54 | $1.80 | $1.53 | $1.61 | $1.61 | 30,414 |
| 2019-04-09 | $1.59 | $1.60 | $1.52 | $1.52 | $1.52 | 6,883 |
| 2019-04-08 | $1.52 | $1.63 | $1.52 | $1.60 | $1.60 | 6,201 |
| 2019-04-05 | $1.74 | $1.74 | $1.58 | $1.58 | $1.58 | 10,940 |
| 2019-04-04 | $1.65 | $1.83 | $1.65 | $1.74 | $1.74 | 26,355 |
| 2019-04-03 | $1.65 | $1.73 | $1.65 | $1.73 | $1.73 | 2,711 |
| 2019-04-02 | $1.67 | $1.77 | $1.55 | $1.59 | $1.59 | 21,148 |
| 2019-04-01 | $1.71 | $1.79 | $1.55 | $1.55 | $1.55 | 17,063 |
| 2019-03-29 | $1.98 | $2.04 | $1.58 | $1.63 | $1.63 | 71,577 |
| 2019-03-28 | $1.73 | $2.39 | $1.64 | $2.20 | $2.20 | 568,574 |
| 2019-03-27 | $1.73 | $1.73 | $1.73 | $1.73 | $1.73 | 70 |
| 2019-03-26 | $1.73 | $1.73 | $1.73 | $1.73 | $1.73 | 3 |
| 2019-03-25 | $1.70 | $1.77 | $1.55 | $1.73 | $1.73 | 22,965 |
| 2019-03-22 | $1.79 | $1.83 | $1.79 | $1.83 | $1.83 | 541 |
| 2019-03-21 | $1.81 | $1.81 | $1.75 | $1.79 | $1.79 | 6,314 |
| 2019-03-20 | $1.81 | $1.81 | $1.71 | $1.81 | $1.81 | 2,220 |
| 2019-03-19 | $1.86 | $1.98 | $1.52 | $1.85 | $1.85 | 26,994 |
| 2019-03-18 | $2.07 | $2.10 | $1.78 | $1.78 | $1.78 | 27,802 |
| 2019-03-15 | $2.19 | $2.19 | $2.03 | $2.10 | $2.10 | 11,283 |
| 2019-03-14 | $2.35 | $2.35 | $2.20 | $2.21 | $2.21 | 6,247 |
| 2019-03-13 | $2.20 | $2.30 | $2.20 | $2.25 | $2.25 | 8,008 |
| 2019-03-12 | $2.15 | $2.18 | $2.12 | $2.18 | $2.18 | 11,346 |
| 2019-03-11 | $2.20 | $2.21 | $2.15 | $2.18 | $2.18 | 10,092 |
| 2019-03-08 | $2.21 | $2.21 | $2.15 | $2.15 | $2.15 | 3,651 |
| 2019-03-07 | $2.24 | $2.24 | $2.23 | $2.23 | $2.23 | 900 |
| 2019-03-06 | $2.42 | $2.42 | $2.42 | $2.42 | $2.42 | 120 |
| 2019-03-05 | $2.22 | $2.26 | $2.22 | $2.26 | $2.26 | 551 |
| 2019-03-04 | $2.27 | $2.27 | $2.24 | $2.24 | $2.24 | 5,215 |
| 2019-03-01 | $2.27 | $2.40 | $2.27 | $2.40 | $2.40 | 11,384 |
| 2019-02-28 | $2.30 | $2.30 | $2.21 | $2.22 | $2.22 | 1,519 |
| 2019-02-27 | $2.23 | $2.23 | $2.23 | $2.23 | $2.23 | 805 |
| 2019-02-26 | $2.24 | $2.26 | $2.22 | $2.24 | $2.24 | 11,268 |
| 2019-02-25 | $2.31 | $2.31 | $2.31 | $2.31 | $2.31 | 75 |
| 2019-02-22 | $2.18 | $2.31 | $2.18 | $2.31 | $2.31 | 2,380 |
| 2019-02-21 | $2.22 | $2.22 | $2.22 | $2.22 | $2.22 | 1 |
| 2019-02-20 | $2.22 | $2.22 | $2.22 | $2.22 | $2.22 | 0 |
| 2019-02-19 | $2.32 | $2.32 | $2.22 | $2.22 | $2.22 | 3,488 |
| 2019-02-15 | $2.28 | $2.40 | $2.25 | $2.25 | $2.25 | 12,267 |
| 2019-02-14 | $2.30 | $2.33 | $2.25 | $2.26 | $2.26 | 6,130 |
| 2019-02-13 | $2.36 | $2.36 | $2.36 | $2.36 | $2.36 | 200 |
| 2019-02-12 | $2.42 | $2.42 | $2.42 | $2.42 | $2.42 | 300 |
| 2019-02-11 | $2.34 | $2.45 | $2.25 | $2.45 | $2.45 | 1,195 |
| 2019-02-08 | $2.26 | $2.38 | $2.25 | $2.38 | $2.38 | 8,706 |
| 2019-02-07 | $2.31 | $2.49 | $2.25 | $2.30 | $2.30 | 66,912 |
| 2019-02-06 | $2.30 | $2.40 | $2.30 | $2.40 | $2.40 | 630 |
| 2019-02-05 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 78 |
| 2019-02-04 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 920 |
| 2019-02-01 | $2.38 | $2.54 | $2.38 | $2.54 | $2.54 | 356 |
| 2019-01-31 | $2.32 | $2.36 | $2.32 | $2.36 | $2.36 | 2,510 |
| 2019-01-30 | $2.30 | $2.52 | $2.30 | $2.52 | $2.52 | 4,035 |
| 2019-01-29 | $2.28 | $2.45 | $2.28 | $2.31 | $2.31 | 1,729 |
| 2019-01-28 | $2.32 | $2.47 | $2.31 | $2.35 | $2.35 | 3,723 |
| 2019-01-25 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 112 |
| 2019-01-24 | $2.57 | $2.57 | $2.57 | $2.57 | $2.57 | 267 |
| 2019-01-23 | $2.60 | $2.69 | $2.37 | $2.37 | $2.37 | 3,579 |
| 2019-01-22 | $2.50 | $2.57 | $2.41 | $2.41 | $2.41 | 3,869 |
| 2019-01-18 | $2.50 | $2.64 | $2.50 | $2.64 | $2.64 | 501 |
| 2019-01-17 | $2.49 | $2.74 | $2.47 | $2.64 | $2.64 | 34,823 |
| 2019-01-16 | $2.64 | $3.58 | $2.48 | $2.84 | $2.84 | 164,254 |
| 2019-01-15 | $2.86 | $2.92 | $2.41 | $2.68 | $2.68 | 16,091 |
| 2019-01-14 | $2.40 | $2.80 | $2.30 | $2.79 | $2.79 | 15,369 |
| 2019-01-11 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 0 |
| 2019-01-10 | $2.28 | $2.60 | $2.28 | $2.60 | $2.60 | 837 |
| 2019-01-09 | $2.43 | $2.68 | $2.27 | $2.50 | $2.50 | 20,918 |
| 2019-01-08 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 100 |
| 2019-01-07 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 0 |
| 2019-01-04 | $2.13 | $2.35 | $2.13 | $2.35 | $2.35 | 900 |
| 2019-01-03 | $2.02 | $2.39 | $2.02 | $2.39 | $2.39 | 3,300 |
| 2019-01-02 | $2.10 | $2.30 | $2.10 | $2.25 | $2.25 | 5,750 |
| 2018-12-31 | $2.40 | $2.40 | $2.00 | $2.12 | $2.12 | 8,591 |
| 2018-12-28 | $2.48 | $2.48 | $2.48 | $2.48 | $2.48 | 344 |
| 2018-12-27 | $2.50 | $2.53 | $2.35 | $2.49 | $2.49 | 1,631 |
| 2018-12-26 | $2.54 | $2.55 | $2.36 | $2.50 | $2.50 | 3,753 |
| 2018-12-24 | $2.59 | $2.59 | $2.59 | $2.59 | $2.59 | 290 |
| 2018-12-21 | $2.74 | $2.74 | $2.40 | $2.64 | $2.64 | 7,594 |
| 2018-12-20 | $2.44 | $2.68 | $2.15 | $2.68 | $2.68 | 7,066 |
| 2018-12-19 | $2.83 | $2.95 | $2.47 | $2.90 | $2.90 | 14,625 |
| 2018-12-18 | $2.99 | $2.99 | $2.84 | $2.98 | $2.98 | 21,435 |
| 2018-12-17 | $2.83 | $3.00 | $2.83 | $3.00 | $3.00 | 2,942 |
| 2018-12-14 | $2.86 | $3.00 | $2.86 | $3.00 | $3.00 | 220 |
| 2018-12-13 | $2.90 | $3.00 | $2.90 | $3.00 | $3.00 | 1,448 |
| 2018-12-12 | $2.99 | $3.00 | $2.95 | $3.00 | $3.00 | 8,142 |
| 2018-12-11 | $3.05 | $3.05 | $2.95 | $3.03 | $3.03 | 2,755 |
| 2018-12-10 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 319 |
| 2018-12-07 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 106 |
| 2018-12-06 | $3.29 | $3.29 | $3.01 | $3.15 | $3.15 | 1,694 |
| 2018-12-04 | $3.04 | $3.29 | $3.02 | $3.29 | $3.29 | 1,164 |
| 2018-12-03 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 15 |
| 2018-11-30 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 112 |
| 2018-11-29 | $3.19 | $3.19 | $3.05 | $3.09 | $3.09 | 1,133 |
| 2018-11-28 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 120 |
| 2018-11-27 | $3.20 | $3.20 | $3.03 | $3.03 | $3.03 | 1,922 |
| 2018-11-26 | $3.00 | $3.30 | $3.00 | $3.29 | $3.29 | 3,523 |
| 2018-11-23 | $3.03 | $3.22 | $3.00 | $3.02 | $3.02 | 1,750 |
| 2018-11-21 | $2.96 | $3.43 | $2.95 | $3.28 | $3.28 | 51,801 |
| 2018-11-20 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 246 |
| 2018-11-19 | $3.07 | $3.07 | $3.07 | $3.07 | $3.07 | 100 |
| 2018-11-16 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 100 |
| 2018-11-15 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
| 2018-11-14 | $2.86 | $3.12 | $2.86 | $3.12 | $3.12 | 2,526 |
| 2018-11-13 | $3.12 | $3.12 | $2.85 | $3.10 | $3.10 | 2,309 |
| 2018-11-12 | $3.09 | $3.11 | $3.00 | $3.01 | $3.01 | 3,523 |
| 2018-11-09 | $3.11 | $3.25 | $3.10 | $3.25 | $3.25 | 1,182 |
| 2018-11-08 | $3.03 | $3.20 | $3.03 | $3.20 | $3.20 | 283 |
| 2018-11-07 | $3.00 | $3.39 | $3.00 | $3.07 | $3.07 | 48,798 |
| 2018-11-06 | $3.00 | $3.17 | $3.00 | $3.17 | $3.17 | 1,319 |
| 2018-11-05 | $2.96 | $3.19 | $2.96 | $3.19 | $3.19 | 3,594 |
| 2018-11-02 | $3.20 | $3.20 | $2.94 | $2.95 | $2.95 | 5,303 |
| 2018-11-01 | $3.29 | $3.30 | $3.04 | $3.25 | $3.25 | 2,112 |
| 2018-10-31 | $3.07 | $3.31 | $3.00 | $3.26 | $3.26 | 4,056 |
| 2018-10-30 | $3.22 | $3.30 | $3.05 | $3.29 | $3.29 | 13,504 |
| 2018-10-29 | $3.14 | $3.29 | $3.14 | $3.20 | $3.20 | 6,985 |
| 2018-10-26 | $3.00 | $3.38 | $3.00 | $3.05 | $3.05 | 15,879 |
| 2018-10-25 | $3.32 | $3.32 | $2.87 | $3.18 | $3.18 | 9,497 |
| 2018-10-24 | $3.38 | $3.40 | $3.03 | $3.40 | $3.40 | 3,009 |
| 2018-10-23 | $3.34 | $3.40 | $3.25 | $3.40 | $3.40 | 13,392 |
| 2018-10-22 | $3.75 | $3.95 | $3.41 | $3.41 | $3.41 | 37,557 |
| 2018-10-19 | $3.80 | $4.74 | $3.75 | $4.13 | $4.13 | 275,973 |
| 2018-10-18 | $3.60 | $3.94 | $3.51 | $3.94 | $3.94 | 4,130 |
| 2018-10-17 | $3.52 | $3.70 | $3.51 | $3.70 | $3.70 | 1,964 |
| 2018-10-16 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 0 |
| 2018-10-15 | $3.70 | $3.70 | $3.50 | $3.69 | $3.69 | 7,000 |
| 2018-10-12 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2018-10-11 | $3.43 | $3.70 | $3.43 | $3.70 | $3.70 | 1,216 |
| 2018-10-10 | $3.49 | $3.60 | $3.49 | $3.60 | $3.60 | 3,600 |
| 2018-10-09 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 3,230 |
| 2018-10-08 | $3.52 | $3.59 | $3.50 | $3.50 | $3.50 | 1,417 |
| 2018-10-05 | $3.42 | $3.73 | $3.39 | $3.60 | $3.60 | 7,930 |
| 2018-10-04 | $3.58 | $3.73 | $3.45 | $3.45 | $3.45 | 12,570 |
| 2018-10-03 | $3.45 | $3.73 | $3.45 | $3.58 | $3.58 | 2,091 |
| 2018-10-02 | $3.71 | $3.73 | $3.51 | $3.54 | $3.54 | 4,567 |
| 2018-10-01 | $3.70 | $3.70 | $3.57 | $3.58 | $3.58 | 809 |
| 2018-09-28 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 506 |
| 2018-09-27 | $3.55 | $3.73 | $3.54 | $3.70 | $3.70 | 16,929 |
| 2018-09-26 | $3.63 | $3.67 | $3.63 | $3.67 | $3.67 | 907 |
| 2018-09-25 | $3.66 | $3.68 | $3.60 | $3.68 | $3.68 | 6,050 |
| 2018-09-24 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 500 |
| 2018-09-21 | $3.71 | $3.71 | $3.67 | $3.71 | $3.71 | 3,075 |
| 2018-09-20 | $3.59 | $3.68 | $3.59 | $3.68 | $3.68 | 225 |
| 2018-09-19 | $3.55 | $3.55 | $3.45 | $3.45 | $3.45 | 10,039 |
| 2018-09-18 | $3.53 | $3.70 | $3.53 | $3.70 | $3.70 | 400 |
| 2018-09-17 | $3.73 | $3.73 | $3.53 | $3.71 | $3.71 | 5,415 |
| 2018-09-14 | $3.92 | $3.98 | $3.65 | $3.73 | $3.73 | 5,865 |
| 2018-09-13 | $3.94 | $3.94 | $3.71 | $3.82 | $3.82 | 568 |
| 2018-09-12 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 356 |
| 2018-09-11 | $3.80 | $3.80 | $3.73 | $3.73 | $3.73 | 693 |
| 2018-09-10 | $3.70 | $3.79 | $3.70 | $3.79 | $3.79 | 501 |
| 2018-09-07 | $3.65 | $3.75 | $3.60 | $3.75 | $3.75 | 3,330 |
| 2018-09-06 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 20 |
| 2018-09-05 | $3.64 | $3.85 | $3.64 | $3.85 | $3.85 | 2,106 |
| 2018-09-04 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 31 |
| 2018-08-31 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 3 |
| 2018-08-30 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 199 |
| 2018-08-29 | $3.84 | $3.85 | $3.84 | $3.85 | $3.85 | 3,916 |
| 2018-08-28 | $4.00 | $4.00 | $3.85 | $3.89 | $3.89 | 2,203 |
| 2018-08-27 | $3.84 | $3.90 | $3.84 | $3.85 | $3.85 | 14,734 |
| 2018-08-24 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 506 |
| 2018-08-23 | $3.65 | $3.74 | $3.65 | $3.70 | $3.70 | 2,119 |
| 2018-08-22 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 25 |
| 2018-08-21 | $3.71 | $3.84 | $3.71 | $3.84 | $3.84 | 302 |
| 2018-08-20 | $3.68 | $3.85 | $3.67 | $3.85 | $3.85 | 8,583 |
| 2018-08-17 | $3.90 | $3.90 | $3.80 | $3.81 | $3.81 | 4,089 |
| 2018-08-16 | $3.65 | $3.90 | $3.65 | $3.90 | $3.90 | 2,640 |
| 2018-08-15 | $3.84 | $3.84 | $3.83 | $3.83 | $3.83 | 1,981 |
| 2018-08-14 | $3.95 | $3.95 | $3.72 | $3.92 | $3.92 | 3,049 |
| 2018-08-13 | $3.97 | $3.97 | $3.67 | $3.88 | $3.88 | 4,163 |
| 2018-08-10 | $3.65 | $4.00 | $3.65 | $3.98 | $3.98 | 2,057 |
| 2018-08-09 | $3.61 | $3.81 | $3.61 | $3.65 | $3.65 | 2,284 |
| 2018-08-08 | $3.71 | $4.00 | $3.64 | $3.84 | $3.84 | 47,293 |
| 2018-08-07 | $3.61 | $3.71 | $3.61 | $3.71 | $3.71 | 2,623 |
| 2018-08-06 | $3.57 | $3.74 | $3.55 | $3.74 | $3.74 | 7,326 |
| 2018-08-03 | $3.52 | $3.75 | $3.52 | $3.74 | $3.74 | 1,455 |
| 2018-08-02 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 315 |
| 2018-08-01 | $3.65 | $3.74 | $3.51 | $3.74 | $3.74 | 13,849 |
| 2018-07-31 | $3.75 | $3.75 | $3.64 | $3.65 | $3.65 | 11,848 |
| 2018-07-30 | $3.69 | $3.85 | $3.69 | $3.85 | $3.85 | 772 |
| 2018-07-27 | $3.80 | $3.82 | $3.66 | $3.82 | $3.82 | 5,240 |
| 2018-07-26 | $3.89 | $3.90 | $3.68 | $3.90 | $3.90 | 3,526 |
| 2018-07-25 | $3.80 | $3.99 | $3.80 | $3.88 | $3.88 | 5,389 |
| 2018-07-24 | $4.07 | $4.07 | $3.75 | $3.75 | $3.75 | 9,899 |
| 2018-07-23 | $3.83 | $3.98 | $3.78 | $3.98 | $3.98 | 3,586 |
| 2018-07-20 | $3.78 | $3.99 | $3.77 | $3.92 | $3.92 | 9,805 |
| 2018-07-19 | $4.10 | $4.10 | $3.80 | $4.00 | $4.00 | 17,042 |
| 2018-07-18 | $3.64 | $4.44 | $3.61 | $3.91 | $3.91 | 233,865 |
| 2018-07-17 | $3.70 | $3.85 | $3.60 | $3.63 | $3.63 | 38,959 |
| 2018-07-16 | $3.87 | $4.22 | $3.62 | $3.92 | $3.92 | 85,658 |
| 2018-07-13 | $3.80 | $3.86 | $3.79 | $3.86 | $3.86 | 353 |
| 2018-07-12 | $3.82 | $4.00 | $3.82 | $3.86 | $3.86 | 14,888 |
| 2018-07-11 | $4.12 | $4.48 | $3.82 | $3.99 | $3.99 | 145,268 |
| 2018-07-10 | $4.03 | $4.24 | $3.81 | $3.99 | $3.99 | 41,458 |
| 2018-07-09 | $3.74 | $3.92 | $3.74 | $3.80 | $3.80 | 10,439 |
| 2018-07-06 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 355 |
| 2018-07-05 | $3.79 | $3.80 | $3.66 | $3.66 | $3.66 | 3,561 |
| 2018-07-03 | $3.75 | $3.82 | $3.70 | $3.70 | $3.70 | 1,982 |
| 2018-07-02 | $3.60 | $3.67 | $3.60 | $3.63 | $3.63 | 5,751 |
| 2018-06-29 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 5,454 |
| 2018-06-28 | $3.68 | $3.90 | $3.64 | $3.90 | $3.90 | 4,190 |
| 2018-06-27 | $3.59 | $3.91 | $3.51 | $3.65 | $3.65 | 9,384 |
| 2018-06-26 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 101 |
| 2018-06-25 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 29 |
| 2018-06-22 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 120 |
| 2018-06-21 | $3.78 | $3.99 | $3.73 | $3.99 | $3.99 | 1,168 |
| 2018-06-20 | $3.73 | $4.00 | $3.73 | $4.00 | $4.00 | 1,730 |
| 2018-06-19 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 21 |
| 2018-06-18 | $3.86 | $4.04 | $3.86 | $4.04 | $4.04 | 1,349 |
| 2018-06-15 | $3.91 | $3.92 | $3.90 | $3.92 | $3.92 | 1,572 |
| 2018-06-14 | $4.03 | $4.09 | $3.79 | $4.08 | $4.08 | 13,869 |
| 2018-06-13 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 51 |
| 2018-06-12 | $4.05 | $4.07 | $4.03 | $4.07 | $4.07 | 1,125 |
| 2018-06-11 | $4.05 | $4.08 | $4.05 | $4.08 | $4.08 | 1,161 |
| 2018-06-08 | $3.95 | $4.21 | $3.75 | $3.83 | $3.83 | 10,695 |
| 2018-06-07 | $4.13 | $4.20 | $3.97 | $4.20 | $4.20 | 18,279 |
| 2018-06-06 | $4.26 | $4.32 | $4.07 | $4.10 | $4.10 | 21,940 |
| 2018-06-05 | $4.38 | $4.40 | $4.31 | $4.32 | $4.32 | 5,546 |
| 2018-06-04 | $4.32 | $4.43 | $4.32 | $4.36 | $4.36 | 2,645 |
| 2018-06-01 | $4.12 | $4.26 | $4.09 | $4.20 | $4.20 | 2,702 |
| 2018-05-31 | $4.29 | $4.44 | $4.28 | $4.42 | $4.42 | 1,728 |
| 2018-05-30 | $4.35 | $4.45 | $4.27 | $4.29 | $4.29 | 8,317 |
| 2018-05-29 | $4.14 | $4.47 | $4.14 | $4.30 | $4.30 | 10,132 |
| 2018-05-25 | $4.15 | $4.15 | $4.03 | $4.03 | $4.03 | 2,000 |
| 2018-05-24 | $4.02 | $4.23 | $4.00 | $4.11 | $4.11 | 11,807 |
| 2018-05-23 | $4.10 | $4.22 | $4.03 | $4.22 | $4.22 | 16,487 |
| 2018-05-22 | $4.50 | $4.50 | $4.05 | $4.14 | $4.14 | 52,983 |
| 2018-05-21 | $4.40 | $4.50 | $4.24 | $4.40 | $4.40 | 15,659 |
| 2018-05-18 | $4.33 | $4.48 | $4.20 | $4.34 | $4.34 | 26,553 |
| 2018-05-17 | $4.29 | $4.64 | $4.18 | $4.29 | $4.29 | 173,340 |
| 2018-05-16 | $4.27 | $4.39 | $4.20 | $4.20 | $4.20 | 39,207 |
| 2018-05-15 | $4.22 | $4.35 | $4.15 | $4.27 | $4.27 | 7,067 |
| 2018-05-14 | $4.12 | $4.22 | $4.12 | $4.15 | $4.15 | 4,662 |
| 2018-05-11 | $4.23 | $4.23 | $4.11 | $4.12 | $4.12 | 12,228 |
| 2018-05-10 | $4.16 | $4.35 | $4.00 | $4.09 | $4.09 | 11,386 |
| 2018-05-09 | $4.11 | $4.40 | $4.07 | $4.24 | $4.24 | 11,338 |
| 2018-05-08 | $4.08 | $4.10 | $3.94 | $4.07 | $4.07 | 11,028 |
| 2018-05-07 | $3.88 | $4.11 | $3.88 | $4.08 | $4.08 | 23,635 |
| 2018-05-04 | $4.03 | $4.29 | $3.95 | $4.12 | $4.12 | 75,798 |
| 2018-05-03 | $3.83 | $4.59 | $3.81 | $4.04 | $4.04 | 372,904 |
| 2018-05-02 | $3.76 | $4.13 | $3.75 | $3.78 | $3.78 | 43,541 |
| 2018-05-01 | $3.93 | $3.93 | $3.68 | $3.90 | $3.90 | 1,649 |
| 2018-04-30 | $3.80 | $3.92 | $3.63 | $3.63 | $3.63 | 29,869 |
| 2018-04-27 | $3.95 | $3.95 | $3.79 | $3.83 | $3.83 | 3,617 |
| 2018-04-26 | $3.79 | $3.83 | $3.79 | $3.83 | $3.83 | 315 |
| 2018-04-25 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 16 |
| 2018-04-24 | $3.90 | $3.90 | $3.57 | $3.78 | $3.78 | 27,886 |
| 2018-04-23 | $3.97 | $3.97 | $3.72 | $3.95 | $3.95 | 16,297 |
| 2018-04-20 | $3.96 | $3.96 | $3.88 | $3.93 | $3.93 | 7,816 |
| 2018-04-19 | $3.75 | $3.85 | $3.75 | $3.85 | $3.85 | 2,392 |
| 2018-04-18 | $3.74 | $3.81 | $3.74 | $3.75 | $3.75 | 2,426 |
| 2018-04-17 | $3.88 | $3.88 | $3.73 | $3.83 | $3.83 | 7,276 |
| 2018-04-16 | $3.80 | $3.82 | $3.73 | $3.81 | $3.81 | 4,358 |
| 2018-04-13 | $3.94 | $3.94 | $3.73 | $3.73 | $3.73 | 8,682 |
| 2018-04-12 | $3.80 | $3.96 | $3.76 | $3.77 | $3.77 | 1,996 |
| 2018-04-11 | $3.71 | $3.85 | $3.71 | $3.85 | $3.85 | 969 |
| 2018-04-10 | $3.80 | $3.85 | $3.71 | $3.72 | $3.72 | 2,428 |
| 2018-04-09 | $3.83 | $3.92 | $3.65 | $3.69 | $3.69 | 4,211 |
| 2018-04-06 | $3.90 | $4.03 | $3.72 | $3.81 | $3.81 | 5,151 |
| 2018-04-05 | $3.82 | $4.19 | $3.72 | $3.75 | $3.75 | 86,779 |
| 2018-04-04 | $3.60 | $3.99 | $3.55 | $3.75 | $3.75 | 35,070 |
| 2018-04-03 | $3.65 | $3.65 | $3.50 | $3.60 | $3.60 | 23,071 |
| 2018-04-02 | $3.74 | $3.74 | $3.60 | $3.65 | $3.65 | 7,290 |
| 2018-03-29 | $3.66 | $3.89 | $3.61 | $3.63 | $3.63 | 9,929 |
| 2018-03-28 | $3.75 | $4.08 | $3.60 | $3.71 | $3.71 | 74,459 |
| 2018-03-27 | $3.74 | $3.98 | $3.74 | $3.76 | $3.76 | 11,205 |
| 2018-03-26 | $3.72 | $3.83 | $3.72 | $3.73 | $3.73 | 8,060 |
| 2018-03-23 | $4.40 | $4.40 | $3.70 | $3.70 | $3.70 | 48,910 |
| 2018-03-22 | $4.40 | $4.49 | $4.17 | $4.32 | $4.32 | 4,674 |
| 2018-03-21 | $4.38 | $4.55 | $4.30 | $4.30 | $4.30 | 21,625 |
| 2018-03-20 | $4.20 | $4.40 | $4.20 | $4.35 | $4.35 | 6,507 |
| 2018-03-19 | $4.14 | $4.41 | $4.10 | $4.14 | $4.14 | 21,761 |
| 2018-03-16 | $4.50 | $4.71 | $4.13 | $4.19 | $4.19 | 46,286 |
| 2018-03-15 | $4.06 | $4.74 | $4.06 | $4.43 | $4.43 | 260,016 |
| 2018-03-14 | $4.13 | $4.23 | $4.01 | $4.02 | $4.02 | 6,495 |
| 2018-03-13 | $4.29 | $4.29 | $4.11 | $4.19 | $4.19 | 1,015 |
| 2018-03-12 | $4.20 | $4.30 | $4.10 | $4.16 | $4.16 | 28,706 |
| 2018-03-09 | $4.15 | $4.33 | $4.10 | $4.15 | $4.15 | 7,039 |
| 2018-03-08 | $4.08 | $4.19 | $4.00 | $4.00 | $4.00 | 1,560 |
| 2018-03-07 | $4.12 | $4.34 | $4.08 | $4.08 | $4.08 | 14,960 |
| 2018-03-06 | $3.77 | $4.23 | $3.77 | $4.12 | $4.12 | 23,995 |
| 2018-03-05 | $3.96 | $3.96 | $3.69 | $3.73 | $3.73 | 16,088 |
| 2018-03-02 | $3.59 | $4.10 | $3.52 | $3.85 | $3.85 | 90,103 |
| 2018-03-01 | $3.60 | $3.71 | $3.59 | $3.62 | $3.62 | 12,025 |
| 2018-02-28 | $3.66 | $3.77 | $3.46 | $3.46 | $3.46 | 31,281 |
| 2018-02-27 | $3.73 | $4.04 | $3.55 | $3.56 | $3.56 | 130,759 |
| 2018-02-26 | $3.70 | $3.78 | $3.68 | $3.71 | $3.71 | 4,327 |
| 2018-02-23 | $3.81 | $3.90 | $3.70 | $3.70 | $3.70 | 6,701 |
| 2018-02-22 | $3.80 | $3.91 | $3.80 | $3.91 | $3.91 | 920 |
| 2018-02-21 | $3.67 | $3.86 | $3.66 | $3.72 | $3.72 | 2,861 |
| 2018-02-20 | $3.76 | $3.88 | $3.76 | $3.86 | $3.86 | 2,773 |
| 2018-02-16 | $3.80 | $3.92 | $3.62 | $3.73 | $3.73 | 47,989 |
| 2018-02-15 | $3.60 | $4.07 | $3.60 | $3.86 | $3.86 | 93,828 |
| 2018-02-14 | $3.60 | $3.74 | $3.60 | $3.73 | $3.73 | 10,176 |
| 2018-02-13 | $3.70 | $3.71 | $3.54 | $3.69 | $3.69 | 13,887 |
| 2018-02-12 | $3.70 | $3.71 | $3.66 | $3.66 | $3.66 | 920 |
| 2018-02-09 | $3.80 | $3.80 | $3.63 | $3.70 | $3.70 | 2,133 |
| 2018-02-08 | $3.69 | $3.85 | $3.64 | $3.64 | $3.64 | 1,221 |
| 2018-02-07 | $3.72 | $3.86 | $3.71 | $3.73 | $3.73 | 3,938 |
| 2018-02-06 | $3.53 | $4.00 | $3.53 | $3.68 | $3.68 | 12,201 |
| 2018-02-05 | $3.86 | $4.03 | $3.61 | $3.62 | $3.62 | 26,550 |
| 2018-02-02 | $4.12 | $4.12 | $3.85 | $3.90 | $3.90 | 25,321 |
| 2018-02-01 | $4.03 | $4.24 | $4.03 | $4.10 | $4.10 | 2,542 |
| 2018-01-31 | $4.11 | $4.17 | $4.01 | $4.04 | $4.04 | 20,719 |
| 2018-01-30 | $4.45 | $4.45 | $4.03 | $4.09 | $4.09 | 41,134 |
| 2018-01-29 | $4.49 | $4.56 | $4.27 | $4.37 | $4.37 | 25,379 |
| 2018-01-26 | $4.46 | $4.67 | $4.35 | $4.48 | $4.48 | 48,630 |
| 2018-01-25 | $4.63 | $4.70 | $4.40 | $4.42 | $4.42 | 51,109 |
| 2018-01-24 | $4.58 | $4.80 | $4.51 | $4.62 | $4.62 | 24,035 |
| 2018-01-23 | $4.80 | $4.80 | $4.55 | $4.56 | $4.56 | 37,628 |
| 2018-01-22 | $4.75 | $4.85 | $4.50 | $4.71 | $4.71 | 23,845 |
| 2018-01-19 | $4.73 | $4.89 | $4.61 | $4.74 | $4.74 | 21,661 |
| 2018-01-18 | $4.69 | $4.85 | $4.56 | $4.66 | $4.66 | 39,394 |
| 2018-01-17 | $4.68 | $5.44 | $4.65 | $4.71 | $4.71 | 442,178 |
| 2018-01-16 | $4.39 | $5.95 | $4.38 | $4.64 | $4.64 | 1,289,910 |
| 2018-01-12 | $4.27 | $4.39 | $4.22 | $4.32 | $4.32 | 2,377 |
| 2018-01-11 | $4.14 | $4.58 | $4.12 | $4.28 | $4.28 | 16,244 |
| 2018-01-10 | $4.32 | $4.47 | $4.17 | $4.19 | $4.19 | 19,562 |
| 2018-01-09 | $4.50 | $4.60 | $4.30 | $4.32 | $4.32 | 17,312 |
| 2018-01-08 | $4.49 | $4.59 | $4.37 | $4.54 | $4.54 | 16,787 |
| 2018-01-05 | $4.40 | $4.55 | $4.32 | $4.33 | $4.33 | 21,525 |
| 2018-01-04 | $4.54 | $4.59 | $4.20 | $4.38 | $4.38 | 31,178 |
| 2018-01-03 | $4.30 | $4.61 | $4.20 | $4.33 | $4.33 | 77,855 |
| 2018-01-02 | $4.11 | $4.35 | $4.11 | $4.28 | $4.28 | 13,168 |
| 2017-12-29 | $4.04 | $4.12 | $4.01 | $4.08 | $4.08 | 23,540 |
| 2017-12-28 | $4.11 | $4.23 | $4.04 | $4.04 | $4.04 | 21,220 |
| 2017-12-27 | $4.08 | $4.27 | $4.08 | $4.14 | $4.14 | 17,939 |
| 2017-12-26 | $4.19 | $4.44 | $4.06 | $4.13 | $4.13 | 32,027 |
| 2017-12-22 | $4.24 | $4.39 | $4.01 | $4.24 | $4.24 | 57,613 |
| 2017-12-21 | $4.94 | $5.36 | $4.03 | $4.19 | $4.19 | 297,825 |
| 2017-12-20 | $3.82 | $4.95 | $3.80 | $4.90 | $4.90 | 515,614 |
| 2017-12-19 | $3.77 | $4.30 | $3.71 | $3.94 | $3.94 | 266,209 |
| 2017-12-18 | $4.03 | $4.04 | $3.77 | $3.79 | $3.79 | 69,293 |
| 2017-12-15 | $4.31 | $4.46 | $3.81 | $3.88 | $3.88 | 117,433 |
| 2017-12-14 | $4.75 | $4.75 | $4.00 | $4.33 | $4.33 | 238,114 |
| 2017-12-13 | $3.64 | $5.82 | $3.62 | $4.37 | $4.37 | 1,611,068 |
| 2017-12-12 | $3.40 | $4.70 | $3.38 | $3.81 | $3.81 | 941,756 |
| 2017-12-11 | $3.36 | $3.59 | $3.36 | $3.43 | $3.43 | 9,296 |
| 2017-12-08 | $3.42 | $3.48 | $3.36 | $3.38 | $3.38 | 15,229 |
| 2017-12-07 | $3.50 | $4.09 | $3.35 | $3.41 | $3.41 | 150,960 |
| 2017-12-06 | $3.34 | $3.52 | $3.34 | $3.52 | $3.52 | 29,895 |
| 2017-12-05 | $3.30 | $3.69 | $3.30 | $3.36 | $3.36 | 93,067 |
| 2017-12-04 | $3.51 | $3.57 | $3.34 | $3.34 | $3.34 | 36,138 |
| 2017-12-01 | $3.58 | $3.61 | $3.39 | $3.44 | $3.44 | 47,634 |
| 2017-11-30 | $3.37 | $4.23 | $3.31 | $3.60 | $3.60 | 346,566 |
| 2017-11-29 | $3.40 | $3.64 | $3.34 | $3.35 | $3.35 | 24,619 |
| 2017-11-28 | $3.70 | $4.09 | $3.33 | $3.43 | $3.43 | 159,817 |
| 2017-11-27 | $4.15 | $4.55 | $3.35 | $3.61 | $3.61 | 222,274 |
| 2017-11-24 | $4.76 | $4.96 | $4.23 | $4.54 | $4.54 | 119,649 |
| 2017-11-22 | $5.70 | $8.90 | $4.87 | $4.88 | $4.88 | 511,853 |
| 2017-11-21 | $0.67 | $0.86 | $0.67 | $0.75 | $3.75 | 156,700 |
| 2017-11-20 | $0.62 | $0.69 | $0.62 | $0.64 | $3.20 | 15,997 |
| 2017-11-17 | $0.61 | $0.65 | $0.60 | $0.64 | $3.20 | 15,983 |
| 2017-11-16 | $0.62 | $0.62 | $0.61 | $0.62 | $3.10 | 1,422 |
| 2017-11-15 | $0.58 | $0.62 | $0.58 | $0.60 | $3.00 | 988 |
| 2017-11-14 | $0.61 | $0.64 | $0.53 | $0.58 | $2.90 | 18,870 |
| 2017-11-13 | $0.65 | $0.65 | $0.62 | $0.62 | $3.10 | 10,166 |
| 2017-11-10 | $0.64 | $0.72 | $0.64 | $0.66 | $3.30 | 38,782 |
| 2017-11-09 | $0.65 | $0.65 | $0.64 | $0.64 | $3.20 | 1,353 |
| 2017-11-08 | $0.65 | $0.65 | $0.62 | $0.64 | $3.20 | 2,940 |
| 2017-11-07 | $0.64 | $0.65 | $0.63 | $0.64 | $3.20 | 4,260 |
| 2017-11-06 | $0.67 | $0.68 | $0.62 | $0.62 | $3.10 | 3,960 |
| 2017-11-03 | $0.64 | $0.65 | $0.62 | $0.62 | $3.10 | 6,380 |
| 2017-11-02 | $0.63 | $0.65 | $0.62 | $0.63 | $3.15 | 4,400 |
| 2017-11-01 | $0.69 | $0.69 | $0.65 | $0.66 | $3.30 | 8,514 |
| 2017-10-31 | $0.65 | $0.72 | $0.64 | $0.64 | $3.20 | 2,780 |
| 2017-10-30 | $0.64 | $0.65 | $0.64 | $0.64 | $3.20 | 2,690 |
| 2017-10-27 | $0.64 | $0.65 | $0.62 | $0.63 | $3.15 | 7,300 |
| 2017-10-26 | $0.65 | $0.70 | $0.63 | $0.66 | $3.30 | 6,180 |
| 2017-10-25 | $0.64 | $0.65 | $0.63 | $0.64 | $3.20 | 5,606 |
| 2017-10-24 | $0.66 | $0.66 | $0.62 | $0.64 | $3.20 | 1,040 |
| 2017-10-23 | $0.65 | $0.68 | $0.62 | $0.64 | $3.20 | 9,048 |
| 2017-10-20 | $0.63 | $0.64 | $0.63 | $0.63 | $3.15 | 3,059 |
| 2017-10-19 | $0.63 | $0.64 | $0.62 | $0.64 | $3.20 | 4,550 |
| 2017-10-18 | $0.64 | $0.66 | $0.63 | $0.63 | $3.15 | 2,308 |
| 2017-10-17 | $0.63 | $0.67 | $0.63 | $0.67 | $3.35 | 3,040 |
| 2017-10-16 | $0.64 | $0.66 | $0.64 | $0.66 | $3.30 | 1,060 |
| 2017-10-13 | $0.65 | $0.68 | $0.63 | $0.68 | $3.40 | 8,860 |
| 2017-10-12 | $0.66 | $0.66 | $0.65 | $0.66 | $3.30 | 2,342 |
| 2017-10-11 | $0.68 | $0.68 | $0.64 | $0.65 | $3.25 | 2,844 |
| 2017-10-10 | $0.67 | $0.69 | $0.67 | $0.69 | $3.45 | 794 |
| 2017-10-09 | $0.66 | $0.72 | $0.66 | $0.71 | $3.55 | 3,249 |
| 2017-10-06 | $0.68 | $0.69 | $0.68 | $0.69 | $3.45 | 480 |
| 2017-10-05 | $0.71 | $0.73 | $0.68 | $0.68 | $3.40 | 3,196 |
| 2017-10-04 | $0.65 | $0.83 | $0.65 | $0.72 | $3.60 | 91,761 |
| 2017-10-03 | $0.65 | $0.70 | $0.63 | $0.65 | $3.25 | 4,697 |
| 2017-10-02 | $0.69 | $0.70 | $0.63 | $0.67 | $3.35 | 7,156 |
| 2017-09-29 | $0.65 | $0.71 | $0.65 | $0.66 | $3.30 | 11,616 |
| 2017-09-28 | $0.62 | $0.65 | $0.62 | $0.63 | $3.15 | 4,893 |
| 2017-09-27 | $0.64 | $0.72 | $0.62 | $0.62 | $3.10 | 5,339 |
| 2017-09-26 | $0.65 | $0.65 | $0.64 | $0.64 | $3.20 | 956 |
| 2017-09-25 | $0.63 | $0.65 | $0.63 | $0.64 | $3.20 | 1,520 |
| 2017-09-22 | $0.60 | $0.71 | $0.60 | $0.70 | $3.50 | 3,102 |
| 2017-09-21 | $0.62 | $0.62 | $0.62 | $0.62 | $3.10 | 0 |
| 2017-09-20 | $0.60 | $0.63 | $0.60 | $0.62 | $3.10 | 2,350 |
| 2017-09-19 | $0.62 | $0.62 | $0.62 | $0.62 | $3.10 | 45 |
| 2017-09-18 | $0.62 | $0.63 | $0.61 | $0.62 | $3.10 | 7,149 |
| 2017-09-15 | $0.65 | $0.66 | $0.63 | $0.64 | $3.20 | 2,084 |
| 2017-09-14 | $0.64 | $0.69 | $0.61 | $0.61 | $3.05 | 1,642 |
| 2017-09-13 | $0.64 | $0.67 | $0.63 | $0.64 | $3.20 | 4,934 |
| 2017-09-12 | $0.62 | $0.62 | $0.61 | $0.61 | $3.05 | 3,900 |
| 2017-09-11 | $0.61 | $0.67 | $0.61 | $0.62 | $3.10 | 5,829 |
| 2017-09-08 | $0.66 | $0.68 | $0.60 | $0.64 | $3.20 | 5,697 |
| 2017-09-07 | $0.63 | $0.63 | $0.63 | $0.63 | $3.15 | 1,346 |
| 2017-09-06 | $0.67 | $0.67 | $0.63 | $0.63 | $3.15 | 2,766 |
| 2017-09-05 | $0.65 | $0.65 | $0.65 | $0.65 | $3.25 | 3,520 |
| 2017-09-01 | $0.63 | $0.65 | $0.63 | $0.63 | $3.15 | 3,179 |
| 2017-08-31 | $0.65 | $0.65 | $0.63 | $0.63 | $3.15 | 371 |
| 2017-08-30 | $0.72 | $0.72 | $0.63 | $0.63 | $3.15 | 706 |
| 2017-08-29 | $0.64 | $0.64 | $0.63 | $0.63 | $3.15 | 230 |
| 2017-08-28 | $0.63 | $0.70 | $0.63 | $0.63 | $3.15 | 3,893 |
| 2017-08-25 | $0.65 | $0.65 | $0.65 | $0.65 | $3.25 | 20 |
| 2017-08-24 | $0.65 | $0.68 | $0.65 | $0.65 | $3.25 | 2,160 |
| 2017-08-23 | $0.65 | $0.65 | $0.65 | $0.65 | $3.25 | 3,568 |
| 2017-08-22 | $0.65 | $0.66 | $0.65 | $0.65 | $3.25 | 1,415 |
| 2017-08-21 | $0.66 | $0.66 | $0.65 | $0.65 | $3.25 | 303 |
| 2017-08-18 | $0.63 | $0.63 | $0.63 | $0.63 | $3.15 | 20 |
| 2017-08-17 | $0.65 | $0.65 | $0.63 | $0.63 | $3.15 | 1,469 |
| 2017-08-16 | $0.64 | $0.64 | $0.63 | $0.63 | $3.15 | 872 |
| 2017-08-15 | $0.71 | $0.71 | $0.62 | $0.64 | $3.20 | 11,591 |
| 2017-08-14 | $0.68 | $0.74 | $0.68 | $0.70 | $3.50 | 9,930 |
| 2017-08-11 | $0.69 | $0.72 | $0.69 | $0.72 | $3.60 | 3,502 |
| 2017-08-10 | $0.69 | $0.71 | $0.69 | $0.69 | $3.45 | 2,640 |
| 2017-08-09 | $0.71 | $0.73 | $0.69 | $0.70 | $3.50 | 3,426 |
| 2017-08-08 | $0.74 | $0.74 | $0.70 | $0.70 | $3.50 | 2,080 |
| 2017-08-07 | $0.70 | $0.73 | $0.69 | $0.73 | $3.65 | 1,373 |
| 2017-08-04 | $0.69 | $0.70 | $0.69 | $0.69 | $3.45 | 5,037 |
| 2017-08-03 | $0.72 | $0.77 | $0.70 | $0.71 | $3.55 | 2,064 |
| 2017-08-02 | $0.70 | $0.79 | $0.70 | $0.76 | $3.80 | 2,595 |
| 2017-08-01 | $0.68 | $0.80 | $0.68 | $0.78 | $3.90 | 6,486 |
| 2017-07-31 | $0.71 | $0.73 | $0.68 | $0.71 | $3.55 | 10,132 |
| 2017-07-28 | $0.70 | $0.78 | $0.70 | $0.72 | $3.60 | 5,819 |
| 2017-07-27 | $0.78 | $0.80 | $0.71 | $0.75 | $3.75 | 14,282 |
| 2017-07-26 | $0.84 | $0.89 | $0.75 | $0.78 | $3.90 | 33,373 |
| 2017-07-25 | $0.90 | $0.90 | $0.78 | $0.86 | $4.30 | 80,679 |
| 2017-07-24 | $0.72 | $1.45 | $0.72 | $0.95 | $4.75 | 1,278,600 |
| 2017-07-21 | $0.62 | $0.62 | $0.62 | $0.62 | $3.10 | 24 |
| 2017-07-20 | $0.63 | $0.63 | $0.63 | $0.63 | $3.15 | 0 |
| 2017-07-19 | $0.63 | $0.63 | $0.63 | $0.63 | $3.15 | 0 |
| 2017-07-18 | $0.67 | $0.67 | $0.63 | $0.63 | $3.15 | 124 |
| 2017-07-17 | $0.65 | $0.65 | $0.65 | $0.65 | $3.25 | 2,062 |
| 2017-07-14 | $0.68 | $0.68 | $0.68 | $0.68 | $3.40 | 492 |
| 2017-07-13 | $0.64 | $0.71 | $0.64 | $0.71 | $3.55 | 2,697 |
| 2017-07-12 | $0.62 | $0.65 | $0.61 | $0.62 | $3.10 | 4,287 |
| 2017-07-11 | $0.62 | $0.62 | $0.62 | $0.62 | $3.10 | 20 |
| 2017-07-10 | $0.60 | $0.60 | $0.60 | $0.60 | $3.00 | 163 |
| 2017-07-07 | $0.65 | $0.65 | $0.60 | $0.60 | $3.00 | 1,277 |
| 2017-07-06 | $0.63 | $0.65 | $0.59 | $0.60 | $3.00 | 968 |
| 2017-07-05 | $0.63 | $0.67 | $0.63 | $0.63 | $3.15 | 346 |
| 2017-07-03 | $0.65 | $0.65 | $0.65 | $0.65 | $3.25 | 94 |
| 2017-06-30 | $0.70 | $0.70 | $0.70 | $0.70 | $3.50 | 0 |
| 2017-06-29 | $0.70 | $0.70 | $0.70 | $0.70 | $3.50 | 0 |
| 2017-06-28 | $0.70 | $0.70 | $0.70 | $0.70 | $3.50 | 0 |
| 2017-06-27 | $0.69 | $0.70 | $0.69 | $0.70 | $3.50 | 869 |
| 2017-06-26 | $0.63 | $0.66 | $0.63 | $0.66 | $3.30 | 191 |
| 2017-06-23 | $0.63 | $0.66 | $0.63 | $0.66 | $3.30 | 660 |
| 2017-06-22 | $0.68 | $0.68 | $0.68 | $0.68 | $3.40 | 0 |
| 2017-06-21 | $0.63 | $0.68 | $0.63 | $0.68 | $3.40 | 222 |
| 2017-06-20 | $0.63 | $0.63 | $0.63 | $0.63 | $3.15 | 0 |
| 2017-06-19 | $0.65 | $0.65 | $0.63 | $0.63 | $3.15 | 193 |
| 2017-06-16 | $0.63 | $0.67 | $0.63 | $0.67 | $3.35 | 449 |
| 2017-06-15 | $0.63 | $0.67 | $0.63 | $0.63 | $3.15 | 2,656 |
| 2017-06-14 | $0.70 | $0.70 | $0.70 | $0.70 | $3.50 | 0 |
| 2017-06-13 | $0.66 | $0.71 | $0.66 | $0.70 | $3.50 | 1,423 |
| 2017-06-12 | $0.66 | $0.70 | $0.66 | $0.70 | $3.50 | 248 |
| 2017-06-09 | $0.66 | $0.72 | $0.66 | $0.72 | $3.60 | 950 |
| 2017-06-08 | $0.66 | $0.67 | $0.66 | $0.67 | $3.35 | 480 |
| 2017-06-07 | $0.65 | $0.66 | $0.65 | $0.66 | $3.30 | 1,700 |
| 2017-06-06 | $0.63 | $0.65 | $0.63 | $0.63 | $3.15 | 768 |
| 2017-06-05 | $0.59 | $0.60 | $0.59 | $0.60 | $3.00 | 246 |
| 2017-06-02 | $0.60 | $0.60 | $0.60 | $0.60 | $3.00 | 110 |
| 2017-06-01 | $0.60 | $0.60 | $0.58 | $0.58 | $2.90 | 1,060 |
| 2017-05-31 | $0.57 | $0.66 | $0.57 | $0.57 | $2.85 | 1,320 |
| 2017-05-30 | $0.66 | $0.66 | $0.66 | $0.66 | $3.30 | 0 |
| 2017-05-26 | $0.60 | $0.66 | $0.60 | $0.66 | $3.30 | 615 |
| 2017-05-25 | $0.59 | $0.63 | $0.59 | $0.63 | $3.15 | 140 |
| 2017-05-24 | $0.60 | $0.60 | $0.60 | $0.60 | $3.00 | 18 |
| 2017-05-23 | $0.59 | $0.65 | $0.59 | $0.60 | $3.00 | 604 |
| 2017-05-22 | $0.60 | $0.68 | $0.55 | $0.68 | $3.40 | 3,200 |
| 2017-05-19 | $0.63 | $0.63 | $0.63 | $0.63 | $3.15 | 30 |
| 2017-05-18 | $0.66 | $0.66 | $0.66 | $0.66 | $3.30 | 0 |
| 2017-05-17 | $0.66 | $0.70 | $0.61 | $0.66 | $3.30 | 9,580 |
| 2017-05-16 | $0.72 | $0.72 | $0.65 | $0.66 | $3.30 | 3,956 |
| 2017-05-15 | $0.66 | $0.66 | $0.62 | $0.62 | $3.10 | 2,080 |
| 2017-05-12 | $0.61 | $0.70 | $0.61 | $0.62 | $3.10 | 2,926 |
| 2017-05-11 | $0.59 | $0.60 | $0.56 | $0.60 | $3.00 | 2,550 |
| 2017-05-10 | $0.59 | $0.61 | $0.57 | $0.57 | $2.85 | 1,140 |
| 2017-05-09 | $0.60 | $0.60 | $0.60 | $0.60 | $3.00 | 34 |
| 2017-05-08 | $0.63 | $0.69 | $0.60 | $0.62 | $3.10 | 2,660 |
| 2017-05-05 | $0.65 | $0.65 | $0.58 | $0.59 | $2.95 | 3,046 |
| 2017-05-04 | $0.62 | $0.66 | $0.56 | $0.66 | $3.30 | 19 |
| 2017-05-03 | $0.68 | $0.71 | $0.68 | $0.70 | $3.50 | 440 |
| 2017-05-02 | $0.66 | $0.66 | $0.66 | $0.66 | $3.30 | 0 |
| 2017-05-01 | $0.67 | $0.67 | $0.65 | $0.66 | $3.30 | 400 |
| 2017-04-28 | $0.65 | $0.65 | $0.65 | $0.65 | $3.25 | 20 |
| 2017-04-27 | $0.65 | $0.65 | $0.65 | $0.65 | $3.25 | 1,160 |
| 2017-04-26 | $0.69 | $0.69 | $0.66 | $0.67 | $3.35 | 2,250 |
| 2017-04-25 | $0.65 | $0.65 | $0.65 | $0.65 | $3.25 | 249 |
| 2017-04-24 | $0.67 | $0.67 | $0.65 | $0.66 | $3.30 | 998 |
| 2017-04-21 | $0.65 | $0.65 | $0.65 | $0.65 | $3.25 | 26 |
| 2017-04-20 | $0.68 | $0.69 | $0.68 | $0.69 | $3.45 | 40 |
| 2017-04-19 | $0.65 | $0.66 | $0.65 | $0.65 | $3.25 | 90 |
| 2017-04-18 | $0.65 | $0.65 | $0.65 | $0.65 | $3.25 | 0 |
| 2017-04-17 | $0.65 | $0.65 | $0.65 | $0.65 | $3.25 | 0 |
| 2017-04-13 | $0.67 | $0.68 | $0.67 | $0.67 | $3.35 | 6,000 |
| 2017-04-12 | $0.65 | $0.65 | $0.65 | $0.65 | $3.25 | 30 |
| 2017-04-11 | $0.64 | $0.64 | $0.64 | $0.64 | $3.20 | 160 |
| 2017-04-10 | $0.64 | $0.66 | $0.64 | $0.64 | $3.20 | 530 |
| 2017-04-07 | $0.64 | $0.64 | $0.64 | $0.64 | $3.20 | 20 |
| 2017-04-06 | $0.65 | $0.65 | $0.64 | $0.64 | $3.20 | 1,263 |
| 2017-04-05 | $0.67 | $0.67 | $0.64 | $0.65 | $3.25 | 1,660 |
| 2017-04-04 | $0.67 | $0.70 | $0.67 | $0.68 | $3.40 | 869 |
| 2017-04-03 | $0.68 | $0.72 | $0.68 | $0.72 | $3.60 | 1,060 |
| 2017-03-31 | $0.72 | $0.72 | $0.72 | $0.72 | $3.60 | 59 |
| 2017-03-30 | $0.67 | $0.74 | $0.67 | $0.68 | $3.40 | 154 |
| 2017-03-29 | $0.73 | $0.73 | $0.73 | $0.73 | $3.65 | 31 |
| 2017-03-28 | $0.75 | $0.75 | $0.65 | $0.73 | $3.65 | 6,163 |
| 2017-03-27 | $0.71 | $0.74 | $0.68 | $0.70 | $3.50 | 7,269 |
| 2017-03-24 | $0.74 | $0.78 | $0.73 | $0.78 | $3.90 | 2,780 |
| 2017-03-23 | $0.74 | $0.74 | $0.74 | $0.74 | $3.70 | 20 |
| 2017-03-22 | $0.74 | $0.74 | $0.74 | $0.74 | $3.70 | 420 |
| 2017-03-21 | $0.76 | $0.77 | $0.76 | $0.76 | $3.80 | 2,122 |
| 2017-03-20 | $0.83 | $0.83 | $0.77 | $0.77 | $3.85 | 4,209 |
| 2017-03-17 | $0.77 | $0.77 | $0.77 | $0.77 | $3.85 | 0 |
| 2017-03-16 | $0.77 | $0.77 | $0.77 | $0.77 | $3.85 | 7 |
| 2017-03-15 | $0.77 | $0.79 | $0.77 | $0.79 | $3.95 | 934 |
| 2017-03-14 | $0.77 | $0.77 | $0.77 | $0.77 | $3.85 | 1,240 |
| 2017-03-13 | $0.77 | $0.78 | $0.76 | $0.76 | $3.80 | 1,106 |
| 2017-03-10 | $0.81 | $0.81 | $0.76 | $0.76 | $3.80 | 1,920 |
| 2017-03-09 | $0.78 | $0.78 | $0.78 | $0.78 | $3.90 | 20 |
| 2017-03-08 | $0.77 | $0.78 | $0.76 | $0.76 | $3.80 | 1,518 |
| 2017-03-07 | $0.81 | $0.81 | $0.74 | $0.74 | $3.70 | 248 |
| 2017-03-06 | $0.79 | $0.81 | $0.75 | $0.81 | $4.05 | 3,273 |
| 2017-03-03 | $0.81 | $0.82 | $0.79 | $0.79 | $3.95 | 2,024 |
| 2017-03-02 | $0.81 | $0.83 | $0.81 | $0.81 | $4.05 | 330 |
| 2017-03-01 | $0.81 | $0.81 | $0.81 | $0.81 | $4.05 | 0 |
| 2017-02-28 | $0.80 | $0.83 | $0.80 | $0.81 | $4.05 | 2,586 |
| 2017-02-27 | $0.80 | $0.80 | $0.80 | $0.80 | $4.00 | 20 |
| 2017-02-24 | $0.84 | $0.84 | $0.81 | $0.81 | $4.05 | 80 |
| 2017-02-23 | $0.80 | $0.80 | $0.80 | $0.80 | $4.00 | 200 |
| 2017-02-22 | $0.81 | $0.81 | $0.81 | $0.81 | $4.05 | 20 |
| 2017-02-21 | $0.81 | $0.84 | $0.81 | $0.81 | $4.05 | 2,932 |
| 2017-02-17 | $0.84 | $0.84 | $0.82 | $0.82 | $4.10 | 600 |
| 2017-02-16 | $0.82 | $0.82 | $0.82 | $0.82 | $4.10 | 217 |
| 2017-02-15 | $0.81 | $0.83 | $0.81 | $0.82 | $4.10 | 2,240 |
| 2017-02-14 | $0.81 | $0.81 | $0.81 | $0.81 | $4.05 | 20 |
| 2017-02-13 | $0.81 | $0.83 | $0.80 | $0.83 | $4.15 | 1,039 |
| 2017-02-10 | $0.85 | $0.85 | $0.81 | $0.81 | $4.05 | 80 |
| 2017-02-09 | $0.83 | $0.89 | $0.81 | $0.86 | $4.30 | 966 |
| 2017-02-08 | $0.82 | $0.83 | $0.82 | $0.83 | $4.15 | 780 |
| 2017-02-07 | $0.83 | $0.83 | $0.81 | $0.81 | $4.05 | 280 |
| 2017-02-06 | $0.83 | $0.83 | $0.83 | $0.83 | $4.15 | 20 |
| 2017-02-03 | $0.88 | $0.88 | $0.83 | $0.83 | $4.15 | 529 |
| 2017-02-02 | $0.84 | $0.89 | $0.83 | $0.88 | $4.40 | 1,080 |
| 2017-02-01 | $0.82 | $0.85 | $0.82 | $0.85 | $4.25 | 940 |
| 2017-01-31 | $0.79 | $0.85 | $0.79 | $0.85 | $4.25 | 3,048 |
| 2017-01-30 | $0.83 | $0.85 | $0.80 | $0.80 | $4.00 | 580 |
| 2017-01-27 | $0.85 | $0.92 | $0.85 | $0.86 | $4.30 | 1,914 |
| 2017-01-26 | $0.86 | $0.86 | $0.86 | $0.86 | $4.30 | 20 |
| 2017-01-25 | $0.85 | $0.86 | $0.85 | $0.86 | $4.30 | 75 |
| 2017-01-24 | $0.89 | $0.89 | $0.85 | $0.86 | $4.30 | 2,624 |
| 2017-01-23 | $0.91 | $0.91 | $0.85 | $0.90 | $4.49 | 592 |
| 2017-01-20 | $0.84 | $0.86 | $0.84 | $0.85 | $4.25 | 1,361 |
| 2017-01-19 | $0.85 | $0.88 | $0.84 | $0.84 | $4.20 | 2,980 |
| 2017-01-18 | $0.85 | $0.90 | $0.85 | $0.89 | $4.45 | 1,401 |
| 2017-01-17 | $0.85 | $0.86 | $0.85 | $0.85 | $4.25 | 1,994 |
| 2017-01-13 | $0.87 | $0.87 | $0.85 | $0.85 | $4.25 | 420 |
| 2017-01-12 | $0.91 | $0.91 | $0.85 | $0.86 | $4.30 | 560 |
| 2017-01-11 | $0.93 | $0.99 | $0.88 | $0.90 | $4.50 | 22,236 |
| 2017-01-10 | $0.85 | $0.89 | $0.83 | $0.89 | $4.45 | 14,899 |
| 2017-01-09 | $0.85 | $0.96 | $0.84 | $0.84 | $4.20 | 5,974 |
| 2017-01-06 | $0.82 | $0.82 | $0.80 | $0.81 | $4.05 | 1,109 |
| 2017-01-05 | $0.79 | $0.85 | $0.79 | $0.82 | $4.10 | 3,197 |
| 2017-01-04 | $0.85 | $0.85 | $0.85 | $0.85 | $4.25 | 2,400 |
| 2017-01-03 | $0.79 | $0.79 | $0.79 | $0.79 | $3.95 | 6 |
| 2016-12-30 | $0.78 | $0.82 | $0.78 | $0.79 | $3.95 | 5,105 |
| 2016-12-29 | $0.78 | $0.80 | $0.78 | $0.78 | $3.90 | 1,380 |
| 2016-12-28 | $0.78 | $0.80 | $0.78 | $0.78 | $3.90 | 4,569 |
| 2016-12-27 | $0.79 | $0.82 | $0.79 | $0.80 | $4.01 | 2,260 |
| 2016-12-23 | $0.84 | $0.84 | $0.80 | $0.82 | $4.10 | 1,977 |
| 2016-12-22 | $0.80 | $0.88 | $0.80 | $0.82 | $4.10 | 938 |
| 2016-12-21 | $0.85 | $0.85 | $0.80 | $0.80 | $4.00 | 1,730 |
| 2016-12-20 | $0.83 | $0.85 | $0.82 | $0.82 | $4.10 | 1,515 |
| 2016-12-19 | $0.95 | $0.98 | $0.82 | $0.82 | $4.10 | 16,133 |
| 2016-12-16 | $0.84 | $0.88 | $0.84 | $0.87 | $4.35 | 5,162 |
| 2016-12-15 | $0.85 | $0.85 | $0.85 | $0.85 | $4.26 | 60 |
| 2016-12-14 | $0.84 | $0.87 | $0.84 | $0.84 | $4.20 | 840 |
| 2016-12-13 | $0.83 | $0.83 | $0.83 | $0.83 | $4.16 | 0 |
| 2016-12-12 | $0.82 | $0.83 | $0.82 | $0.83 | $4.16 | 1,446 |
| 2016-12-09 | $0.86 | $0.86 | $0.86 | $0.86 | $4.30 | 2 |
| 2016-12-08 | $0.86 | $0.86 | $0.86 | $0.86 | $4.30 | 28 |
| 2016-12-07 | $0.90 | $0.90 | $0.87 | $0.89 | $4.45 | 897 |
| 2016-12-06 | $0.82 | $0.84 | $0.82 | $0.83 | $4.16 | 1,946 |
| 2016-12-05 | $0.84 | $0.84 | $0.82 | $0.83 | $4.15 | 1,367 |
| 2016-12-02 | $0.84 | $0.84 | $0.84 | $0.84 | $4.20 | 342 |
| 2016-12-01 | $0.83 | $0.91 | $0.83 | $0.87 | $4.35 | 99 |
| 2016-11-30 | $0.87 | $0.87 | $0.87 | $0.87 | $4.35 | 0 |
| 2016-11-29 | $0.87 | $0.87 | $0.87 | $0.87 | $4.35 | 0 |
| 2016-11-28 | $0.87 | $0.87 | $0.87 | $0.87 | $4.35 | 132 |
| 2016-11-25 | $0.89 | $0.89 | $0.89 | $0.89 | $4.46 | 100 |
| 2016-11-23 | $0.87 | $0.90 | $0.87 | $0.88 | $4.40 | 364 |
| 2016-11-22 | $0.84 | $0.85 | $0.81 | $0.85 | $4.25 | 2,352 |
| 2016-11-21 | $0.82 | $0.93 | $0.82 | $0.93 | $4.65 | 2,143 |
| 2016-11-18 | $0.92 | $0.92 | $0.85 | $0.85 | $4.25 | 2,330 |
| 2016-11-17 | $0.86 | $0.96 | $0.86 | $0.87 | $4.35 | 5,431 |
| 2016-11-16 | $0.72 | $0.95 | $0.72 | $0.87 | $4.35 | 20,304 |
| 2016-11-15 | $0.99 | $1.07 | $0.98 | $1.07 | $5.35 | 696 |
| 2016-11-14 | $1.00 | $1.06 | $0.96 | $0.99 | $4.95 | 2,438 |
| 2016-11-11 | $1.03 | $1.08 | $0.98 | $1.08 | $5.40 | 3,710 |
| 2016-11-10 | $1.08 | $1.08 | $1.01 | $1.01 | $5.05 | 1,060 |
| 2016-11-09 | $1.00 | $1.01 | $1.00 | $1.01 | $5.05 | 2,140 |
| 2016-11-08 | $1.00 | $1.02 | $0.99 | $1.00 | $5.00 | 292 |
| 2016-11-07 | $1.00 | $1.04 | $0.99 | $0.99 | $4.95 | 324 |
| 2016-11-04 | $0.99 | $1.02 | $0.98 | $0.98 | $4.90 | 4,074 |
| 2016-11-03 | $0.96 | $0.98 | $0.96 | $0.98 | $4.90 | 1,000 |
| 2016-11-02 | $0.97 | $0.97 | $0.96 | $0.97 | $4.85 | 2,206 |
| 2016-11-01 | $0.98 | $0.98 | $0.97 | $0.98 | $4.90 | 1,614 |
| 2016-10-31 | $0.98 | $1.04 | $0.98 | $1.04 | $5.20 | 164 |
| 2016-10-28 | $1.00 | $1.00 | $0.98 | $1.00 | $5.00 | 1,000 |
| 2016-10-27 | $0.98 | $0.98 | $0.98 | $0.98 | $4.90 | 260 |
| 2016-10-26 | $1.05 | $1.05 | $0.98 | $0.98 | $4.90 | 114 |
| 2016-10-25 | $1.01 | $1.01 | $0.97 | $0.97 | $4.85 | 1,160 |
| 2016-10-24 | $1.01 | $1.01 | $1.01 | $1.01 | $5.05 | 477 |
| 2016-10-21 | $1.01 | $1.02 | $1.01 | $1.02 | $5.10 | 70 |
| 2016-10-20 | $1.01 | $1.01 | $1.01 | $1.01 | $5.05 | 207 |
| 2016-10-19 | $1.01 | $1.03 | $1.01 | $1.01 | $5.05 | 640 |
| 2016-10-18 | $1.01 | $1.01 | $1.01 | $1.01 | $5.05 | 1,080 |
| 2016-10-17 | $1.02 | $1.02 | $1.01 | $1.01 | $5.05 | 100 |
| 2016-10-14 | $1.01 | $1.01 | $1.01 | $1.01 | $5.05 | 20 |
| 2016-10-13 | $1.04 | $1.06 | $1.02 | $1.04 | $5.20 | 2,160 |
| 2016-10-12 | $1.01 | $1.01 | $1.01 | $1.01 | $5.05 | 32 |
| 2016-10-11 | $1.05 | $1.05 | $1.01 | $1.01 | $5.05 | 144 |
| 2016-10-10 | $1.02 | $1.04 | $0.99 | $1.02 | $5.10 | 3,910 |
| 2016-10-07 | $1.12 | $1.12 | $1.00 | $1.05 | $5.25 | 4,260 |
| 2016-10-06 | $1.00 | $1.10 | $1.00 | $1.09 | $5.45 | 6,677 |
| 2016-10-05 | $1.00 | $1.01 | $1.00 | $1.00 | $5.00 | 170 |
| 2016-10-04 | $1.02 | $1.03 | $0.98 | $0.99 | $4.95 | 2,260 |
| 2016-10-03 | $1.03 | $1.03 | $1.03 | $1.03 | $5.15 | 8 |
| 2016-09-30 | $1.01 | $1.03 | $1.00 | $1.03 | $5.15 | 185 |
| 2016-09-29 | $1.01 | $1.03 | $0.97 | $1.00 | $5.02 | 1,430 |
| 2016-09-28 | $1.02 | $1.03 | $1.01 | $1.02 | $5.10 | 863 |
| 2016-09-27 | $1.01 | $1.01 | $1.01 | $1.01 | $5.05 | 20 |
| 2016-09-26 | $1.01 | $1.01 | $1.01 | $1.01 | $5.05 | 20 |
| 2016-09-23 | $1.07 | $1.07 | $1.01 | $1.02 | $5.10 | 2,380 |
| 2016-09-22 | $1.03 | $1.03 | $1.02 | $1.02 | $5.10 | 302 |
| 2016-09-21 | $1.04 | $1.04 | $1.02 | $1.02 | $5.10 | 1,500 |
| 2016-09-20 | $1.07 | $1.08 | $1.07 | $1.08 | $5.40 | 451 |
| 2016-09-19 | $1.04 | $1.04 | $1.02 | $1.04 | $5.20 | 313 |
| 2016-09-16 | $1.02 | $1.04 | $1.02 | $1.04 | $5.20 | 148 |
| 2016-09-15 | $1.03 | $1.04 | $1.00 | $1.04 | $5.20 | 2,461 |
| 2016-09-14 | $1.05 | $1.05 | $1.02 | $1.04 | $5.20 | 936 |
| 2016-09-13 | $1.05 | $1.06 | $1.02 | $1.05 | $5.25 | 1,994 |
| 2016-09-12 | $1.04 | $1.06 | $1.01 | $1.03 | $5.15 | 820 |
| 2016-09-09 | $1.06 | $1.06 | $1.06 | $1.06 | $5.30 | 72 |
| 2016-09-08 | $1.06 | $1.06 | $1.06 | $1.06 | $5.30 | 21 |
| 2016-09-07 | $1.05 | $1.05 | $1.01 | $1.02 | $5.10 | 2,410 |
| 2016-09-06 | $1.05 | $1.07 | $1.05 | $1.05 | $5.25 | 1,440 |
| 2016-09-02 | $1.03 | $1.09 | $1.02 | $1.07 | $5.35 | 4,503 |
| 2016-09-01 | $1.02 | $1.04 | $1.02 | $1.04 | $5.20 | 1,020 |
| 2016-08-31 | $1.03 | $1.05 | $1.01 | $1.02 | $5.10 | 5,246 |
| 2016-08-30 | $1.06 | $1.07 | $1.02 | $1.02 | $5.10 | 663 |
| 2016-08-29 | $1.05 | $1.10 | $1.01 | $1.02 | $5.10 | 5,028 |
| 2016-08-26 | $1.05 | $1.10 | $1.03 | $1.09 | $5.45 | 1,770 |
| 2016-08-25 | $1.08 | $1.13 | $1.06 | $1.07 | $5.35 | 3,170 |
| 2016-08-24 | $1.12 | $1.14 | $1.08 | $1.10 | $5.48 | 1,800 |
| 2016-08-23 | $1.14 | $1.14 | $1.11 | $1.11 | $5.55 | 2,697 |
| 2016-08-22 | $1.08 | $1.15 | $1.08 | $1.11 | $5.55 | 5,498 |
| 2016-08-19 | $1.05 | $1.13 | $1.05 | $1.09 | $5.43 | 7,286 |
| 2016-08-18 | $1.06 | $1.10 | $1.05 | $1.05 | $5.25 | 325 |
| 2016-08-17 | $1.06 | $1.06 | $1.05 | $1.06 | $5.30 | 1,365 |
| 2016-08-16 | $1.10 | $1.11 | $1.05 | $1.06 | $5.30 | 2,080 |
| 2016-08-15 | $1.07 | $1.10 | $1.05 | $1.05 | $5.25 | 2,549 |
| 2016-08-12 | $1.07 | $1.13 | $1.07 | $1.07 | $5.35 | 160 |
| 2016-08-11 | $1.09 | $1.14 | $1.09 | $1.13 | $5.65 | 118 |
| 2016-08-10 | $1.10 | $1.15 | $1.06 | $1.08 | $5.40 | 3,001 |
| 2016-08-09 | $1.15 | $1.15 | $1.09 | $1.12 | $5.60 | 2,174 |
| 2016-08-08 | $1.11 | $1.18 | $1.08 | $1.11 | $5.55 | 2,333 |
| 2016-08-05 | $1.12 | $1.20 | $1.12 | $1.15 | $5.75 | 2,468 |
| 2016-08-04 | $1.19 | $1.19 | $1.10 | $1.10 | $5.50 | 5,621 |
| 2016-08-03 | $1.15 | $1.20 | $1.13 | $1.18 | $5.90 | 3,625 |
| 2016-08-02 | $1.20 | $1.20 | $1.17 | $1.17 | $5.85 | 2,858 |
| 2016-08-01 | $1.20 | $1.25 | $1.20 | $1.20 | $6.00 | 6,898 |
| 2016-07-29 | $1.16 | $1.34 | $1.16 | $1.19 | $5.97 | 12,965 |
| 2016-07-28 | $1.25 | $1.32 | $1.21 | $1.26 | $6.28 | 31,933 |
| 2016-07-27 | $1.12 | $1.32 | $1.11 | $1.18 | $5.90 | 14,622 |
| 2016-07-26 | $1.22 | $1.23 | $1.17 | $1.22 | $6.08 | 892 |
| 2016-07-25 | $1.22 | $1.27 | $1.15 | $1.15 | $5.75 | 5,743 |
| 2016-07-22 | $1.08 | $1.43 | $1.08 | $1.12 | $5.60 | 100,457 |
| 2016-07-21 | $1.11 | $1.12 | $1.07 | $1.10 | $5.50 | 1,090 |
| 2016-07-20 | $1.15 | $1.19 | $1.08 | $1.15 | $5.75 | 3,147 |
| 2016-07-19 | $1.13 | $1.18 | $1.10 | $1.13 | $5.65 | 1,354 |
| 2016-07-18 | $1.17 | $1.17 | $1.09 | $1.13 | $5.67 | 1,950 |
| 2016-07-15 | $1.15 | $1.21 | $1.14 | $1.17 | $5.85 | 500 |
| 2016-07-14 | $1.17 | $1.22 | $1.17 | $1.18 | $5.90 | 7,325 |
| 2016-07-13 | $1.10 | $1.31 | $1.10 | $1.16 | $5.80 | 86,800 |
| 2016-07-12 | $1.09 | $1.10 | $1.09 | $1.09 | $5.46 | 4,153 |
| 2016-07-11 | $1.08 | $1.12 | $1.08 | $1.12 | $5.59 | 719 |
| 2016-07-08 | $1.07 | $1.08 | $1.07 | $1.08 | $5.40 | 925 |
| 2016-07-07 | $1.06 | $1.08 | $1.06 | $1.08 | $5.40 | 682 |
| 2016-07-06 | $1.05 | $1.08 | $1.05 | $1.07 | $5.35 | 458 |
| 2016-07-05 | $1.09 | $1.09 | $1.07 | $1.07 | $5.35 | 73 |
| 2016-07-01 | $1.05 | $1.08 | $1.05 | $1.08 | $5.40 | 45 |
| 2016-06-30 | $1.04 | $1.09 | $1.04 | $1.08 | $5.39 | 1,630 |
| 2016-06-29 | $1.05 | $1.05 | $1.05 | $1.05 | $5.25 | 20 |
| 2016-06-28 | $1.08 | $1.08 | $1.04 | $1.07 | $5.33 | 872 |
| 2016-06-27 | $1.04 | $1.11 | $1.04 | $1.11 | $5.55 | 780 |
| 2016-06-24 | $1.08 | $1.14 | $1.06 | $1.10 | $5.50 | 1,026 |
| 2016-06-23 | $1.12 | $1.12 | $1.11 | $1.12 | $5.60 | 1,100 |
| 2016-06-22 | $1.06 | $1.14 | $1.06 | $1.14 | $5.68 | 115 |
| 2016-06-21 | $1.09 | $1.14 | $1.09 | $1.14 | $5.70 | 545 |
| 2016-06-20 | $1.04 | $1.12 | $1.04 | $1.08 | $5.40 | 1,278 |
| 2016-06-17 | $1.10 | $1.12 | $1.10 | $1.11 | $5.55 | 309 |
| 2016-06-16 | $1.14 | $1.14 | $1.10 | $1.14 | $5.70 | 603 |
| 2016-06-15 | $1.11 | $1.15 | $1.04 | $1.13 | $5.65 | 3,823 |
| 2016-06-14 | $1.18 | $1.18 | $1.09 | $1.11 | $5.55 | 3,860 |
| 2016-06-13 | $1.15 | $1.24 | $1.15 | $1.23 | $6.15 | 1,501 |
| 2016-06-10 | $1.24 | $1.24 | $1.15 | $1.16 | $5.80 | 6,148 |
| 2016-06-09 | $1.07 | $1.25 | $1.07 | $1.24 | $6.20 | 31,962 |
| 2016-06-08 | $1.06 | $1.10 | $1.06 | $1.06 | $5.30 | 4,956 |
| 2016-06-07 | $1.05 | $1.35 | $1.03 | $1.04 | $5.20 | 89,874 |
| 2016-06-06 | $0.92 | $0.99 | $0.90 | $0.95 | $4.75 | 2,741 |
| 2016-06-03 | $0.90 | $0.94 | $0.90 | $0.94 | $4.69 | 680 |
| 2016-06-02 | $0.94 | $0.94 | $0.87 | $0.89 | $4.47 | 132,648 |
| 2016-06-01 | $0.92 | $0.94 | $0.92 | $0.92 | $4.60 | 3,182 |
| 2016-05-31 | $0.94 | $0.94 | $0.93 | $0.94 | $4.70 | 10,580 |
| 2016-05-27 | $0.94 | $0.94 | $0.94 | $0.94 | $4.70 | 974 |
| 2016-05-26 | $0.95 | $1.00 | $0.95 | $1.00 | $4.98 | 5,774 |
| 2016-05-25 | $0.93 | $0.95 | $0.93 | $0.94 | $4.70 | 1,000 |
| 2016-05-24 | $0.93 | $0.95 | $0.93 | $0.93 | $4.65 | 760 |
| 2016-05-23 | $0.92 | $0.92 | $0.88 | $0.92 | $4.60 | 3,740 |
| 2016-05-20 | $0.92 | $0.94 | $0.89 | $0.89 | $4.45 | 819 |
| 2016-05-19 | $0.92 | $0.92 | $0.92 | $0.92 | $4.60 | 20 |
| 2016-05-18 | $1.00 | $1.00 | $0.93 | $0.96 | $4.80 | 4,015 |
| 2016-05-17 | $1.06 | $1.06 | $1.06 | $1.06 | $5.28 | 0 |
| 2016-05-16 | $1.01 | $1.13 | $1.01 | $1.06 | $5.28 | 734 |
| 2016-05-13 | $1.01 | $1.08 | $1.01 | $1.08 | $5.40 | 440 |
| 2016-05-12 | $0.97 | $1.06 | $0.97 | $1.04 | $5.20 | 1,801 |
| 2016-05-11 | $1.00 | $1.06 | $0.95 | $0.96 | $4.80 | 3,805 |
| 2016-05-10 | $0.96 | $1.01 | $0.96 | $1.01 | $5.05 | 2,977 |
| 2016-05-09 | $0.96 | $0.97 | $0.85 | $0.91 | $4.55 | 5,332 |
| 2016-05-06 | $0.97 | $1.02 | $0.92 | $0.99 | $4.95 | 4,681 |
| 2016-05-05 | $0.96 | $1.00 | $0.91 | $0.92 | $4.60 | 2,265 |
| 2016-05-04 | $0.92 | $0.95 | $0.92 | $0.95 | $4.74 | 1,472 |
| 2016-05-03 | $0.92 | $0.94 | $0.92 | $0.94 | $4.70 | 3,043 |
| 2016-05-02 | $0.94 | $0.94 | $0.92 | $0.93 | $4.65 | 3,460 |
| 2016-04-29 | $0.99 | $0.99 | $0.94 | $0.94 | $4.70 | 692 |
| 2016-04-28 | $0.93 | $0.98 | $0.93 | $0.98 | $4.90 | 244 |
| 2016-04-27 | $0.95 | $0.95 | $0.92 | $0.92 | $4.58 | 6,572 |
| 2016-04-26 | $1.00 | $1.00 | $0.97 | $0.97 | $4.83 | 700 |
| 2016-04-25 | $0.96 | $0.97 | $0.96 | $0.96 | $4.80 | 5,137 |
| 2016-04-22 | $0.99 | $0.99 | $0.94 | $0.97 | $4.85 | 4,375 |
| 2016-04-21 | $1.03 | $1.03 | $1.01 | $1.02 | $5.10 | 2,460 |
| 2016-04-20 | $1.04 | $1.06 | $1.02 | $1.04 | $5.20 | 2,974 |
| 2016-04-19 | $1.06 | $1.06 | $1.02 | $1.03 | $5.15 | 1,413 |
| 2016-04-18 | $1.05 | $1.05 | $1.02 | $1.02 | $5.10 | 229 |
| 2016-04-15 | $1.06 | $1.06 | $1.06 | $1.06 | $5.30 | 152 |
| 2016-04-14 | $1.01 | $1.06 | $1.01 | $1.02 | $5.10 | 1,460 |
| 2016-04-13 | $0.99 | $1.06 | $0.99 | $1.01 | $5.06 | 2,436 |
| 2016-04-12 | $1.02 | $1.02 | $0.98 | $1.01 | $5.04 | 4,290 |
| 2016-04-11 | $1.03 | $1.04 | $1.02 | $1.02 | $5.10 | 3,784 |
| 2016-04-08 | $1.05 | $1.09 | $1.03 | $1.03 | $5.15 | 1,028 |
| 2016-04-07 | $1.03 | $1.06 | $1.02 | $1.03 | $5.15 | 5,119 |
| 2016-04-06 | $1.09 | $1.12 | $1.02 | $1.12 | $5.60 | 9,652 |
| 2016-04-05 | $1.08 | $1.10 | $1.06 | $1.08 | $5.40 | 1,719 |
| 2016-04-04 | $1.07 | $1.10 | $1.07 | $1.07 | $5.36 | 2,668 |
| 2016-04-01 | $1.07 | $1.10 | $1.06 | $1.08 | $5.41 | 2,135 |
| 2016-03-31 | $1.10 | $1.11 | $1.07 | $1.07 | $5.35 | 4,656 |
| 2016-03-30 | $1.07 | $1.16 | $1.07 | $1.12 | $5.60 | 1,693 |
| 2016-03-29 | $1.12 | $1.15 | $1.07 | $1.07 | $5.35 | 2,937 |
| 2016-03-28 | $1.12 | $1.13 | $1.05 | $1.06 | $5.30 | 7,308 |
| 2016-03-24 | $1.15 | $1.15 | $1.12 | $1.12 | $5.60 | 8,705 |
| 2016-03-23 | $1.25 | $1.25 | $1.11 | $1.20 | $6.00 | 37,541 |
| 2016-03-22 | $1.33 | $1.47 | $1.30 | $1.40 | $7.00 | 72,483 |
| 2016-03-21 | $1.31 | $1.31 | $1.31 | $1.31 | $6.55 | 22 |
| 2016-03-18 | $1.29 | $1.29 | $1.29 | $1.29 | $6.45 | 248 |
| 2016-03-17 | $1.29 | $1.29 | $1.29 | $1.29 | $6.45 | 20 |
| 2016-03-16 | $1.33 | $1.33 | $1.32 | $1.32 | $6.60 | 80 |
| 2016-03-15 | $1.27 | $1.27 | $1.27 | $1.27 | $6.35 | 144 |
| 2016-03-14 | $1.33 | $1.33 | $1.29 | $1.29 | $6.46 | 350 |
| 2016-03-11 | $1.30 | $1.34 | $1.27 | $1.34 | $6.70 | 365 |
| 2016-03-10 | $1.27 | $1.30 | $1.27 | $1.30 | $6.50 | 1,140 |
| 2016-03-09 | $1.30 | $1.30 | $1.29 | $1.29 | $6.45 | 1,100 |
| 2016-03-08 | $1.23 | $1.29 | $1.23 | $1.27 | $6.35 | 2,560 |
| 2016-03-07 | $1.24 | $1.28 | $1.24 | $1.25 | $6.25 | 9,280 |
| 2016-03-04 | $1.28 | $1.29 | $1.24 | $1.25 | $6.23 | 2,000 |
| 2016-03-03 | $1.25 | $1.26 | $1.25 | $1.26 | $6.30 | 2,300 |
| 2016-03-02 | $1.28 | $1.29 | $1.24 | $1.26 | $6.28 | 1,200 |
| 2016-03-01 | $1.28 | $1.28 | $1.28 | $1.28 | $6.40 | 70 |
| 2016-02-29 | $1.27 | $1.27 | $1.16 | $1.27 | $6.33 | 3,007 |
| 2016-02-26 | $1.20 | $1.29 | $1.20 | $1.26 | $6.30 | 280 |
| 2016-02-25 | $1.18 | $1.18 | $1.17 | $1.17 | $5.85 | 640 |
| 2016-02-24 | $1.19 | $1.22 | $1.19 | $1.22 | $6.10 | 870 |
| 2016-02-23 | $1.25 | $1.25 | $1.24 | $1.24 | $6.20 | 2,487 |
| 2016-02-22 | $1.24 | $1.24 | $1.19 | $1.23 | $6.15 | 6,120 |
| 2016-02-19 | $1.20 | $1.20 | $1.20 | $1.20 | $6.00 | 0 |
| 2016-02-18 | $1.20 | $1.20 | $1.19 | $1.20 | $6.00 | 5,186 |
| 2016-02-17 | $1.21 | $1.21 | $1.21 | $1.21 | $6.05 | 0 |
| 2016-02-16 | $1.21 | $1.21 | $1.21 | $1.21 | $6.05 | 0 |
| 2016-02-12 | $1.20 | $1.21 | $1.20 | $1.21 | $6.05 | 260 |
| 2016-02-11 | $1.06 | $1.24 | $1.05 | $1.24 | $6.20 | 1,820 |
| 2016-02-10 | $1.24 | $1.24 | $1.24 | $1.24 | $6.20 | 0 |
| 2016-02-09 | $1.21 | $1.24 | $1.20 | $1.24 | $6.20 | 4,580 |
| 2016-02-08 | $1.21 | $1.21 | $1.10 | $1.15 | $5.75 | 4,877 |
| 2016-02-05 | $1.24 | $1.24 | $1.24 | $1.24 | $6.21 | 1 |
| 2016-02-04 | $1.22 | $1.24 | $1.22 | $1.24 | $6.21 | 695 |
| 2016-02-03 | $1.21 | $1.21 | $1.21 | $1.21 | $6.05 | 0 |
| 2016-02-02 | $1.21 | $1.22 | $1.21 | $1.21 | $6.05 | 300 |
| 2016-02-01 | $1.21 | $1.22 | $1.21 | $1.22 | $6.10 | 1,960 |
| 2016-01-29 | $1.25 | $1.25 | $1.22 | $1.22 | $6.10 | 386 |
| 2016-01-28 | $1.21 | $1.21 | $1.19 | $1.19 | $5.94 | 5,780 |
| 2016-01-27 | $1.23 | $1.23 | $1.23 | $1.23 | $6.13 | 0 |
| 2016-01-26 | $1.23 | $1.23 | $1.23 | $1.23 | $6.13 | 0 |
| 2016-01-25 | $1.23 | $1.23 | $1.23 | $1.23 | $6.13 | 0 |
| 2016-01-22 | $1.23 | $1.23 | $1.21 | $1.23 | $6.13 | 671 |
| 2016-01-21 | $1.17 | $1.27 | $1.17 | $1.18 | $5.90 | 6,624 |
| 2016-01-20 | $1.20 | $1.20 | $1.20 | $1.20 | $6.00 | 40 |
| 2016-01-19 | $1.15 | $1.25 | $1.14 | $1.25 | $6.25 | 2,260 |
| 2016-01-15 | $1.14 | $1.26 | $1.09 | $1.26 | $6.30 | 2,880 |
| 2016-01-14 | $1.15 | $1.26 | $1.14 | $1.26 | $6.30 | 2,507 |
| 2016-01-13 | $1.27 | $1.27 | $1.13 | $1.15 | $5.75 | 5,402 |
| 2016-01-12 | $1.21 | $1.26 | $1.21 | $1.24 | $6.20 | 305 |
| 2016-01-11 | $1.21 | $1.24 | $1.21 | $1.24 | $6.20 | 10,377 |
| 2016-01-08 | $1.21 | $1.24 | $1.21 | $1.24 | $6.20 | 4,800 |
| 2016-01-07 | $1.21 | $1.21 | $1.21 | $1.21 | $6.05 | 525 |
| 2016-01-06 | $1.24 | $1.24 | $1.21 | $1.21 | $6.05 | 60 |
| 2016-01-05 | $1.22 | $1.22 | $1.22 | $1.22 | $6.10 | 640 |
| 2016-01-04 | $1.20 | $1.26 | $1.20 | $1.21 | $6.05 | 1,471 |
| 2015-12-31 | $1.25 | $1.28 | $1.24 | $1.27 | $6.35 | 7,924 |
| 2015-12-30 | $1.21 | $1.25 | $1.21 | $1.23 | $6.15 | 2,090 |
| 2015-12-29 | $1.21 | $1.25 | $1.21 | $1.22 | $6.10 | 2,780 |
| 2015-12-28 | $1.26 | $1.26 | $1.23 | $1.23 | $6.15 | 431 |
| 2015-12-24 | $1.22 | $1.25 | $1.22 | $1.25 | $6.25 | 1,820 |
| 2015-12-23 | $1.25 | $1.25 | $1.22 | $1.22 | $6.10 | 944 |
| 2015-12-22 | $1.27 | $1.28 | $1.19 | $1.19 | $5.95 | 11,076 |
| 2015-12-21 | $1.28 | $1.29 | $1.28 | $1.28 | $6.40 | 8,707 |
| 2015-12-18 | $1.28 | $1.28 | $1.28 | $1.28 | $6.40 | 1,976 |
| 2015-12-17 | $1.29 | $1.29 | $1.29 | $1.29 | $6.45 | 0 |
| 2015-12-16 | $1.28 | $1.32 | $1.28 | $1.29 | $6.45 | 1,556 |
| 2015-12-15 | $1.29 | $1.30 | $1.29 | $1.29 | $6.45 | 1,960 |
| 2015-12-14 | $1.28 | $1.33 | $1.28 | $1.33 | $6.65 | 1,682 |
| 2015-12-11 | $1.34 | $1.34 | $1.30 | $1.31 | $6.55 | 878 |
| 2015-12-10 | $1.30 | $1.35 | $1.30 | $1.30 | $6.50 | 2,397 |
| 2015-12-09 | $1.30 | $1.34 | $1.30 | $1.34 | $6.70 | 2,536 |
| 2015-12-08 | $1.32 | $1.35 | $1.30 | $1.35 | $6.75 | 6,266 |
| 2015-12-07 | $1.30 | $1.32 | $1.30 | $1.30 | $6.50 | 1,451 |
| 2015-12-04 | $1.32 | $1.32 | $1.30 | $1.30 | $6.50 | 2,049 |
| 2015-12-03 | $1.30 | $1.30 | $1.30 | $1.30 | $6.50 | 2,940 |
| 2015-12-02 | $1.30 | $1.33 | $1.29 | $1.30 | $6.50 | 8,260 |
| 2015-12-01 | $1.29 | $1.30 | $1.29 | $1.29 | $6.45 | 5,670 |
| 2015-11-30 | $1.35 | $1.35 | $1.28 | $1.28 | $6.40 | 3,380 |
| 2015-11-27 | $1.30 | $1.30 | $1.30 | $1.30 | $6.50 | 1,190 |
| 2015-11-25 | $1.29 | $1.30 | $1.29 | $1.29 | $6.45 | 298 |
| 2015-11-24 | $1.31 | $1.31 | $1.29 | $1.30 | $6.50 | 4,724 |
| 2015-11-23 | $1.36 | $1.36 | $1.31 | $1.31 | $6.55 | 1,372 |
| 2015-11-20 | $1.32 | $1.32 | $1.30 | $1.30 | $6.50 | 1,654 |
| 2015-11-19 | $1.33 | $1.34 | $1.32 | $1.34 | $6.70 | 320 |
| 2015-11-18 | $1.31 | $1.31 | $1.31 | $1.31 | $6.55 | 922 |
| 2015-11-17 | $1.30 | $1.36 | $1.30 | $1.34 | $6.70 | 292 |
| 2015-11-16 | $1.39 | $1.39 | $1.31 | $1.32 | $6.60 | 959 |
| 2015-11-13 | $1.39 | $1.39 | $1.31 | $1.37 | $6.85 | 1,074 |
| 2015-11-12 | $1.35 | $1.35 | $1.32 | $1.35 | $6.75 | 1,788 |
| 2015-11-11 | $1.37 | $1.44 | $1.35 | $1.35 | $6.75 | 6,086 |
| 2015-11-10 | $1.65 | $1.65 | $1.33 | $1.39 | $6.95 | 67,611 |
| 2015-11-09 | $1.25 | $1.25 | $1.22 | $1.25 | $6.25 | 1,421 |
| 2015-11-06 | $1.24 | $1.26 | $1.24 | $1.25 | $6.25 | 804 |
| 2015-11-05 | $1.20 | $1.28 | $1.20 | $1.26 | $6.28 | 5,828 |
| 2015-11-04 | $1.19 | $1.19 | $1.18 | $1.18 | $5.91 | 540 |
| 2015-11-03 | $1.19 | $1.20 | $1.18 | $1.20 | $6.00 | 4,240 |
| 2015-11-02 | $1.15 | $1.19 | $1.15 | $1.19 | $5.95 | 2,605 |
| 2015-10-30 | $1.13 | $1.16 | $1.13 | $1.15 | $5.75 | 380 |
| 2015-10-29 | $1.17 | $1.17 | $1.15 | $1.16 | $5.80 | 3,520 |
| 2015-10-28 | $1.18 | $1.18 | $1.16 | $1.16 | $5.80 | 76 |
| 2015-10-27 | $1.18 | $1.18 | $1.15 | $1.15 | $5.75 | 1,881 |
| 2015-10-26 | $1.13 | $1.18 | $1.10 | $1.10 | $5.50 | 2,134 |
| 2015-10-23 | $1.13 | $1.18 | $1.13 | $1.18 | $5.90 | 40 |
| 2015-10-22 | $1.12 | $1.20 | $1.12 | $1.20 | $6.00 | 509 |
| 2015-10-21 | $1.17 | $1.17 | $1.17 | $1.17 | $5.85 | 0 |
| 2015-10-20 | $1.15 | $1.17 | $1.15 | $1.17 | $5.85 | 920 |
| 2015-10-19 | $1.14 | $1.20 | $1.14 | $1.20 | $6.00 | 580 |
| 2015-10-16 | $1.17 | $1.18 | $1.17 | $1.18 | $5.88 | 1,340 |
| 2015-10-15 | $1.16 | $1.18 | $1.16 | $1.18 | $5.90 | 1,355 |
| 2015-10-14 | $1.22 | $1.24 | $1.08 | $1.16 | $5.80 | 13,528 |
| 2015-10-13 | $1.19 | $1.24 | $1.19 | $1.22 | $6.10 | 904 |
| 2015-10-12 | $1.24 | $1.24 | $1.21 | $1.22 | $6.10 | 1,752 |
| 2015-10-09 | $1.23 | $1.25 | $1.23 | $1.23 | $6.15 | 1,105 |
| 2015-10-08 | $1.22 | $1.25 | $1.22 | $1.25 | $6.25 | 274 |
| 2015-10-07 | $1.24 | $1.24 | $1.22 | $1.23 | $6.15 | 3,532 |
| 2015-10-06 | $1.23 | $1.24 | $1.22 | $1.22 | $6.10 | 7,840 |
| 2015-10-05 | $1.23 | $1.26 | $1.22 | $1.23 | $6.15 | 2,865 |
| 2015-10-02 | $1.26 | $1.26 | $1.22 | $1.24 | $6.20 | 5,514 |
| 2015-10-01 | $1.25 | $1.25 | $1.25 | $1.25 | $6.25 | 84 |
| 2015-09-30 | $1.21 | $1.26 | $1.21 | $1.25 | $6.25 | 5,282 |
| 2015-09-29 | $1.23 | $1.25 | $1.22 | $1.24 | $6.20 | 5,592 |
| 2015-09-28 | $1.23 | $1.28 | $1.22 | $1.22 | $6.10 | 2,860 |
| 2015-09-25 | $1.23 | $1.27 | $1.22 | $1.26 | $6.30 | 3,499 |
| 2015-09-24 | $1.24 | $1.28 | $1.22 | $1.27 | $6.35 | 6,258 |
| 2015-09-23 | $1.28 | $1.28 | $1.24 | $1.26 | $6.30 | 6,105 |
| 2015-09-22 | $1.22 | $1.28 | $1.22 | $1.28 | $6.40 | 1,256 |
| 2015-09-21 | $1.24 | $1.27 | $1.22 | $1.26 | $6.30 | 5,459 |
| 2015-09-18 | $1.22 | $1.24 | $1.22 | $1.23 | $6.15 | 5,792 |
| 2015-09-17 | $1.29 | $1.30 | $1.23 | $1.24 | $6.20 | 5,546 |
| 2015-09-16 | $1.26 | $1.29 | $1.24 | $1.28 | $6.40 | 7,426 |
| 2015-09-15 | $1.26 | $1.28 | $1.24 | $1.24 | $6.20 | 5,215 |
| 2015-09-14 | $1.27 | $1.27 | $1.26 | $1.26 | $6.30 | 88 |
| 2015-09-11 | $1.27 | $1.28 | $1.26 | $1.27 | $6.35 | 2,008 |
| 2015-09-10 | $1.27 | $1.29 | $1.27 | $1.28 | $6.40 | 142 |
| 2015-09-09 | $1.28 | $1.29 | $1.24 | $1.25 | $6.25 | 7,876 |
| 2015-09-08 | $1.24 | $1.30 | $1.24 | $1.27 | $6.35 | 7,395 |
| 2015-09-04 | $1.31 | $1.33 | $1.26 | $1.29 | $6.45 | 2,288 |
Eltek Ltd (ELTK) News Headlines
Recent Eltek Ltd (ELTK) News
Similar Companies to Eltek Ltd (ELTK) in the Electronic Components Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Jabil Inc | JBL | Electronic Components | Technology | 100,000 |
| TE Connectivity Ltd | TEL | Electronic Components | Technology | 70,000 |
| Amphenol Corp - Class A | APH | Electronic Components | Technology | 38,000 |
| Corning Inc | GLW | Electronic Components | Technology | 38,000 |
| Sanmina Corp | SANM | Electronic Components | Technology | 35,000 |
| Benchmark Electronics Inc | BHE | Electronic Components | Technology | 15,000 |
| Atotech Ltd | ATC | Electronic Components | Technology | 14,000 |
| Littelfuse Inc | LFUS | Electronic Components | Technology | 11,800 |
| Fabrinet | FN | Electronic Components | Technology | 10,400 |
| Plexus Corp | PLXS | Electronic Components | Technology | 10,300 |