Emmaus Life Sciences Incorporation (EMMA) Exchange: OTCQX
Data as of April 26, 2024
$0.11 ($0.00) -0.22%
Emmaus Life Sciences Incorporation - Daily Information
Click for more stock information on Emmaus Life Sciences Incorporation.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $0.11 |
| Previous Close | $0.11 |
| High | $0.11 |
| Low | $0.11 |
| Adjusted Open | $0.11 |
| Previous Adjusted Close | $0.11 |
| Adjusted High | $0.11 |
| Adjusted Low | $0.11 |
About Emmaus Life Sciences Incorporation (EMMA)
Invest in Emmaus Life Sciences Incorporation (EMMA)
Historical Stock Data for Emmaus Life Sciences Incorporation (EMMA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-02 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 166 |
| 2024-04-01 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 166 |
| 2024-03-28 | $0.13 | $0.13 | $0.11 | $0.11 | $0.11 | 5,333 |
| 2024-03-27 | $0.10 | $0.12 | $0.10 | $0.12 | $0.12 | 2,595 |
| 2024-03-26 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2024-03-25 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 3,621 |
| 2024-03-22 | $0.12 | $0.12 | $0.10 | $0.10 | $0.10 | 26,901 |
| 2024-03-21 | $0.10 | $0.13 | $0.10 | $0.13 | $0.13 | 10,410 |
| 2024-03-20 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 1,151 |
| 2024-03-19 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 938 |
| 2024-03-18 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 5,000 |
| 2024-03-15 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 12,000 |
| 2024-03-14 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0 |
| 2024-03-13 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 20,016 |
| 2024-03-12 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 110 |
| 2024-03-11 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 110 |
| 2024-03-08 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 1,863 |
| 2024-03-07 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 100 |
| 2024-03-06 | $0.13 | $0.13 | $0.10 | $0.11 | $0.11 | 12,939 |
| 2024-03-05 | $0.10 | $0.13 | $0.10 | $0.10 | $0.10 | 13,766 |
| 2024-03-04 | $0.12 | $0.13 | $0.09 | $0.11 | $0.11 | 31,000 |
| 2024-03-01 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 21,000 |
| 2024-02-29 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 148,083 |
| 2024-02-28 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 15,000 |
| 2024-02-27 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 30,000 |
| 2024-02-26 | $0.12 | $0.13 | $0.11 | $0.13 | $0.13 | 14,661 |
| 2024-02-23 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 13,443 |
| 2024-02-22 | $0.08 | $0.13 | $0.08 | $0.13 | $0.13 | 18,835 |
| 2024-02-21 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 300 |
| 2024-02-20 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 10,000 |
| 2024-02-16 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 27,256 |
| 2024-02-15 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2024-02-14 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2024-02-13 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 100 |
| 2024-02-12 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 10,000 |
| 2024-02-09 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 501 |
| 2024-02-08 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 10,530 |
| 2024-02-07 | $0.12 | $0.12 | $0.07 | $0.11 | $0.11 | 26,574 |
| 2024-02-06 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2024-02-05 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 10,000 |
| 2024-02-02 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 5,030 |
| 2024-02-01 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 1,800 |
| 2024-01-31 | $0.11 | $0.13 | $0.11 | $0.13 | $0.13 | 10,200 |
| 2024-01-30 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 10,516 |
| 2024-01-29 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 18,066 |
| 2024-01-26 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 6,430 |
| 2024-01-25 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 35,233 |
| 2024-01-24 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 32,100 |
| 2024-01-23 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 10,000 |
| 2024-01-22 | $0.10 | $0.13 | $0.09 | $0.10 | $0.10 | 128,333 |
| 2024-01-19 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 170,148 |
| 2024-01-18 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 40,000 |
| 2024-01-17 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 132,000 |
| 2024-01-16 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 3,855 |
| 2024-01-12 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 25 |
| 2024-01-11 | $0.13 | $0.13 | $0.09 | $0.09 | $0.09 | 6,741 |
| 2024-01-10 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 10,000 |
| 2024-01-09 | $0.13 | $0.13 | $0.07 | $0.07 | $0.07 | 6,337 |
| 2024-01-08 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 1,000 |
| 2024-01-05 | $0.13 | $0.13 | $0.10 | $0.13 | $0.13 | 17,101 |
| 2024-01-04 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 7,350 |
| 2024-01-03 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 7 |
| 2024-01-02 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 762 |
| 2023-12-29 | $0.13 | $0.13 | $0.09 | $0.10 | $0.10 | 42,879 |
| 2023-12-28 | $0.11 | $0.13 | $0.10 | $0.10 | $0.10 | 15,642 |
| 2023-12-27 | $0.10 | $0.12 | $0.10 | $0.12 | $0.12 | 15,236 |
| 2023-12-26 | $0.07 | $0.12 | $0.07 | $0.12 | $0.12 | 58,206 |
| 2023-12-22 | $0.10 | $0.11 | $0.09 | $0.09 | $0.09 | 261,500 |
| 2023-12-21 | $0.11 | $0.12 | $0.08 | $0.08 | $0.08 | 566,188 |
| 2023-12-20 | $0.05 | $0.12 | $0.05 | $0.09 | $0.09 | 67,039 |
| 2023-12-19 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 37,000 |
| 2023-12-18 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2023-12-15 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 37,000 |
| 2023-12-14 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 5,050 |
| 2023-12-13 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 3,000 |
| 2023-12-12 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 250 |
| 2023-12-11 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 4,801 |
| 2023-12-08 | $0.10 | $0.12 | $0.10 | $0.11 | $0.11 | 12,369 |
| 2023-12-07 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 30 |
| 2023-12-06 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2023-12-05 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 11,568 |
| 2023-12-04 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 1,016 |
| 2023-12-01 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 2,666 |
| 2023-11-30 | $0.11 | $0.14 | $0.10 | $0.13 | $0.13 | 403,949 |
| 2023-11-29 | $0.10 | $0.13 | $0.09 | $0.13 | $0.13 | 50,249 |
| 2023-11-28 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 17,000 |
| 2023-11-27 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 1,000 |
| 2023-11-24 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 13,711 |
| 2023-11-22 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 256 |
| 2023-11-21 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 263 |
| 2023-11-20 | $0.09 | $0.11 | $0.09 | $0.11 | $0.11 | 1,148 |
| 2023-11-17 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 2,866 |
| 2023-11-16 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2023-11-15 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 100 |
| 2023-11-14 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 1,120 |
| 2023-11-13 | $0.10 | $0.12 | $0.10 | $0.12 | $0.12 | 314,745 |
| 2023-11-10 | $0.10 | $0.12 | $0.10 | $0.10 | $0.10 | 7,003 |
| 2023-11-09 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 78 |
| 2023-11-08 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 100 |
| 2023-11-07 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0 |
| 2023-11-06 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 1,770 |
| 2023-11-03 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 11,502 |
| 2023-11-02 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 20 |
| 2023-11-01 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 5,000 |
| 2023-10-31 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 15,260 |
| 2023-10-30 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 2,166 |
| 2023-10-27 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 10,218 |
| 2023-10-26 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 26,822 |
| 2023-10-25 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 83 |
| 2023-10-24 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 232,925 |
| 2023-10-23 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 1 |
| 2023-10-20 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 2,000 |
| 2023-10-19 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2023-10-18 | $0.13 | $0.14 | $0.12 | $0.14 | $0.14 | 446,540 |
| 2023-10-17 | $0.15 | $0.15 | $0.13 | $0.13 | $0.13 | 201 |
| 2023-10-16 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 400 |
| 2023-10-13 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2023-10-12 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 3,000 |
| 2023-10-11 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2023-10-10 | $0.14 | $0.17 | $0.12 | $0.17 | $0.17 | 4,000 |
| 2023-10-09 | $0.15 | $0.17 | $0.13 | $0.17 | $0.17 | 7,400 |
| 2023-10-06 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2023-10-05 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2023-10-04 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 233,822 |
| 2023-10-03 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 13,066 |
| 2023-10-02 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 50 |
| 2023-09-29 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 1,500 |
| 2023-09-28 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 50 |
| 2023-09-27 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2023-09-26 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2023-09-25 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 3,000 |
| 2023-09-22 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 2,000 |
| 2023-09-21 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2023-09-20 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 30 |
| 2023-09-19 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 3,472 |
| 2023-09-18 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2023-09-15 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 5,004 |
| 2023-09-14 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 6,020 |
| 2023-09-13 | $0.14 | $0.16 | $0.12 | $0.12 | $0.12 | 39,461 |
| 2023-09-12 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 1,000 |
| 2023-09-11 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 1 |
| 2023-09-08 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 705 |
| 2023-09-07 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 15,000 |
| 2023-09-06 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2023-09-05 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 1,700 |
| 2023-09-01 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 18,340 |
| 2023-08-31 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 13,727 |
| 2023-08-30 | $0.16 | $0.17 | $0.15 | $0.16 | $0.16 | 229,625 |
| 2023-08-29 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 198,085 |
| 2023-08-28 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 4,799 |
| 2023-08-25 | $0.19 | $0.28 | $0.15 | $0.16 | $0.16 | 538,605 |
| 2023-08-24 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2023-08-23 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 23,000 |
| 2023-08-22 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2023-08-21 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 50 |
| 2023-08-18 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 49 |
| 2023-08-17 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 5,008 |
| 2023-08-16 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2023-08-15 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2023-08-14 | $0.15 | $0.21 | $0.15 | $0.21 | $0.21 | 5,968 |
| 2023-08-11 | $0.15 | $0.20 | $0.15 | $0.20 | $0.20 | 1,909 |
| 2023-08-10 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 5,100 |
| 2023-08-09 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 5,180 |
| 2023-08-08 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 75 |
| 2023-08-07 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 50 |
| 2023-08-04 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2023-08-03 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2023-08-02 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 50 |
| 2023-08-01 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2023-07-31 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2023-07-28 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2023-07-27 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 18,334 |
| 2023-07-26 | $0.26 | $0.26 | $0.23 | $0.23 | $0.23 | 8,125 |
| 2023-07-25 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2023-07-24 | $0.22 | $0.26 | $0.22 | $0.24 | $0.24 | 1,372 |
| 2023-07-21 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 500 |
| 2023-07-20 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 350 |
| 2023-07-19 | $0.23 | $0.28 | $0.22 | $0.25 | $0.25 | 14,086 |
| 2023-07-18 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2023-07-17 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2023-07-14 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 166 |
| 2023-07-13 | $0.24 | $0.26 | $0.24 | $0.25 | $0.25 | 11,956 |
| 2023-07-12 | $0.25 | $0.25 | $0.23 | $0.23 | $0.23 | 1,500 |
| 2023-07-11 | $0.24 | $0.26 | $0.24 | $0.26 | $0.26 | 5,500 |
| 2023-07-10 | $0.25 | $0.25 | $0.23 | $0.23 | $0.23 | 2,000 |
| 2023-07-07 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 3,073 |
| 2023-07-06 | $0.24 | $0.26 | $0.24 | $0.26 | $0.26 | 2,100 |
| 2023-07-05 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 5,750 |
| 2023-07-03 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 4,005 |
| 2023-06-30 | $0.25 | $0.25 | $0.23 | $0.23 | $0.23 | 7,708 |
| 2023-06-29 | $0.24 | $0.28 | $0.23 | $0.28 | $0.28 | 6,799 |
| 2023-06-28 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 10,234 |
| 2023-06-27 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2023-06-26 | $0.20 | $0.28 | $0.20 | $0.28 | $0.28 | 5,100 |
| 2023-06-23 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 85 |
| 2023-06-22 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 4,000 |
| 2023-06-21 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 2,305 |
| 2023-06-20 | $0.25 | $0.27 | $0.25 | $0.27 | $0.27 | 1,000 |
| 2023-06-16 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
| 2023-06-15 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 183 |
| 2023-06-14 | $0.26 | $0.28 | $0.26 | $0.28 | $0.28 | 15,600 |
| 2023-06-13 | $0.28 | $0.28 | $0.26 | $0.26 | $0.26 | 2,130 |
| 2023-06-12 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2023-06-09 | $0.26 | $0.28 | $0.26 | $0.28 | $0.28 | 5,050 |
| 2023-06-08 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 3,800 |
| 2023-06-07 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 3,992 |
| 2023-06-06 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 200 |
| 2023-06-05 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 9 |
| 2023-06-02 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 500 |
| 2023-06-01 | $0.32 | $0.32 | $0.25 | $0.25 | $0.25 | 1,300 |
| 2023-05-31 | $0.30 | $0.32 | $0.28 | $0.32 | $0.32 | 73,721 |
| 2023-05-30 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 832 |
| 2023-05-26 | $0.26 | $0.31 | $0.26 | $0.31 | $0.31 | 8,900 |
| 2023-05-25 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 100 |
| 2023-05-24 | $0.25 | $0.26 | $0.24 | $0.26 | $0.26 | 6,710 |
| 2023-05-23 | $0.22 | $0.28 | $0.22 | $0.28 | $0.28 | 35,033 |
| 2023-05-22 | $0.25 | $0.30 | $0.25 | $0.30 | $0.30 | 6,635 |
| 2023-05-19 | $0.26 | $0.30 | $0.26 | $0.30 | $0.30 | 1,645 |
| 2023-05-18 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 90 |
| 2023-05-17 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 1,325 |
| 2023-05-16 | $0.30 | $0.32 | $0.26 | $0.32 | $0.32 | 7,216 |
| 2023-05-15 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 2,000 |
| 2023-05-12 | $0.32 | $0.32 | $0.31 | $0.32 | $0.32 | 4,115 |
| 2023-05-11 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 4,452 |
| 2023-05-10 | $0.29 | $0.30 | $0.27 | $0.27 | $0.27 | 10,000 |
| 2023-05-09 | $0.30 | $0.30 | $0.26 | $0.26 | $0.26 | 91,622 |
| 2023-05-08 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 11,005 |
| 2023-05-05 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 10,000 |
| 2023-05-04 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 5,082 |
| 2023-05-03 | $0.33 | $0.33 | $0.32 | $0.32 | $0.32 | 10,992 |
| 2023-05-02 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 13,723 |
| 2023-05-01 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 7,536 |
| 2023-04-28 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 5,100 |
| 2023-04-27 | $0.30 | $0.34 | $0.30 | $0.34 | $0.34 | 24,523 |
| 2023-04-26 | $0.32 | $0.33 | $0.30 | $0.30 | $0.30 | 28,096 |
| 2023-04-25 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 1,250 |
| 2023-04-24 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 5,003 |
| 2023-04-21 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 50 |
| 2023-04-20 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2023-04-19 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 5,007 |
| 2023-04-18 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 5,512 |
| 2023-04-17 | $0.34 | $0.35 | $0.34 | $0.34 | $0.34 | 36,824 |
| 2023-04-14 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 19,755 |
| 2023-04-13 | $0.31 | $0.33 | $0.31 | $0.33 | $0.33 | 1,922 |
| 2023-04-12 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2023-04-11 | $0.35 | $0.35 | $0.32 | $0.32 | $0.32 | 11,430 |
| 2023-04-10 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 1 |
| 2023-04-06 | $0.32 | $0.33 | $0.32 | $0.33 | $0.33 | 20,001 |
| 2023-04-05 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 5,300 |
| 2023-04-04 | $0.32 | $0.33 | $0.30 | $0.31 | $0.31 | 2,574 |
| 2023-04-03 | $0.32 | $0.32 | $0.30 | $0.30 | $0.30 | 155,014 |
| 2023-03-31 | $0.33 | $0.33 | $0.30 | $0.30 | $0.30 | 5,798 |
| 2023-03-30 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 2,272 |
| 2023-03-29 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 1,022 |
| 2023-03-28 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 17,164 |
| 2023-03-27 | $0.33 | $0.34 | $0.33 | $0.34 | $0.34 | 17,146 |
| 2023-03-24 | $0.34 | $0.35 | $0.34 | $0.34 | $0.34 | 10,100 |
| 2023-03-23 | $0.37 | $0.38 | $0.36 | $0.37 | $0.37 | 6,228 |
| 2023-03-22 | $0.38 | $0.38 | $0.37 | $0.37 | $0.37 | 2,000 |
| 2023-03-21 | $0.35 | $0.38 | $0.35 | $0.38 | $0.38 | 1,482 |
| 2023-03-20 | $0.38 | $0.38 | $0.35 | $0.38 | $0.38 | 3,525 |
| 2023-03-17 | $0.38 | $0.38 | $0.36 | $0.38 | $0.38 | 2,045 |
| 2023-03-16 | $0.37 | $0.37 | $0.36 | $0.36 | $0.36 | 2,195 |
| 2023-03-15 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 411 |
| 2023-03-14 | $0.36 | $0.40 | $0.36 | $0.40 | $0.40 | 4,150 |
| 2023-03-13 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 760 |
| 2023-03-10 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2023-03-09 | $0.40 | $0.40 | $0.36 | $0.40 | $0.40 | 5,700 |
| 2023-03-08 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 503 |
| 2023-03-07 | $0.38 | $0.40 | $0.36 | $0.40 | $0.40 | 48,528 |
| 2023-03-06 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 4,696 |
| 2023-03-03 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 700 |
| 2023-03-02 | $0.39 | $0.39 | $0.38 | $0.39 | $0.39 | 4,839 |
| 2023-03-01 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 1,006 |
| 2023-02-28 | $0.42 | $0.42 | $0.37 | $0.38 | $0.38 | 13,222 |
| 2023-02-27 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 500 |
| 2023-02-24 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 100 |
| 2023-02-23 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 238 |
| 2023-02-22 | $0.43 | $0.43 | $0.41 | $0.41 | $0.41 | 1,172 |
| 2023-02-21 | $0.48 | $0.52 | $0.40 | $0.40 | $0.40 | 11,657 |
| 2023-02-17 | $0.46 | $0.46 | $0.44 | $0.44 | $0.44 | 5,200 |
| 2023-02-16 | $0.47 | $0.48 | $0.47 | $0.48 | $0.48 | 10,133 |
| 2023-02-15 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 9,828 |
| 2023-02-14 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 1,000 |
| 2023-02-13 | $0.50 | $0.50 | $0.49 | $0.49 | $0.49 | 30,300 |
| 2023-02-10 | $0.49 | $0.49 | $0.48 | $0.49 | $0.49 | 13,800 |
| 2023-02-09 | $0.51 | $0.51 | $0.45 | $0.49 | $0.49 | 26,882 |
| 2023-02-08 | $0.40 | $0.50 | $0.40 | $0.50 | $0.50 | 41,903 |
| 2023-02-07 | $0.40 | $0.44 | $0.36 | $0.40 | $0.40 | 5,733 |
| 2023-02-06 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 3,345 |
| 2023-02-03 | $0.42 | $0.44 | $0.38 | $0.38 | $0.38 | 30,471 |
| 2023-02-02 | $0.42 | $0.44 | $0.41 | $0.41 | $0.41 | 14,625 |
| 2023-02-01 | $0.42 | $0.42 | $0.39 | $0.40 | $0.40 | 22,608 |
| 2023-01-31 | $0.40 | $0.40 | $0.36 | $0.40 | $0.40 | 11,067 |
| 2023-01-30 | $0.47 | $0.47 | $0.42 | $0.42 | $0.42 | 47,587 |
| 2023-01-27 | $0.44 | $0.52 | $0.44 | $0.49 | $0.49 | 77,530 |
| 2023-01-26 | $0.43 | $0.43 | $0.40 | $0.40 | $0.40 | 22,000 |
| 2023-01-25 | $0.37 | $0.44 | $0.37 | $0.44 | $0.44 | 21,602 |
| 2023-01-24 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 400 |
| 2023-01-23 | $0.42 | $0.42 | $0.35 | $0.35 | $0.35 | 2,107 |
| 2023-01-20 | $0.42 | $0.44 | $0.42 | $0.44 | $0.44 | 4,594 |
| 2023-01-19 | $0.30 | $0.59 | $0.30 | $0.48 | $0.48 | 217,201 |
| 2023-01-18 | $0.29 | $0.30 | $0.29 | $0.30 | $0.30 | 5,250 |
| 2023-01-17 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 17,979 |
| 2023-01-13 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 3,150 |
| 2023-01-12 | $0.32 | $0.32 | $0.31 | $0.31 | $0.31 | 10,934 |
| 2023-01-11 | $0.38 | $0.39 | $0.33 | $0.33 | $0.33 | 1,682 |
| 2023-01-10 | $0.35 | $0.38 | $0.29 | $0.29 | $0.29 | 15,867 |
| 2023-01-09 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 23,016 |
| 2023-01-06 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 4,000 |
| 2023-01-05 | $0.28 | $0.35 | $0.28 | $0.30 | $0.30 | 24,585 |
| 2023-01-04 | $0.30 | $0.30 | $0.26 | $0.28 | $0.28 | 6,826 |
| 2023-01-03 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 2,457 |
| 2022-12-30 | $0.28 | $0.28 | $0.26 | $0.26 | $0.26 | 6,467 |
| 2022-12-29 | $0.30 | $0.31 | $0.30 | $0.30 | $0.30 | 12,469 |
| 2022-12-28 | $0.35 | $0.35 | $0.30 | $0.30 | $0.30 | 1,456 |
| 2022-12-27 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 8,500 |
| 2022-12-23 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 34 |
| 2022-12-22 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 10,022 |
| 2022-12-21 | $0.38 | $0.38 | $0.37 | $0.38 | $0.38 | 19,875 |
| 2022-12-20 | $0.34 | $0.36 | $0.34 | $0.36 | $0.36 | 26,383 |
| 2022-12-19 | $0.36 | $0.36 | $0.33 | $0.33 | $0.33 | 9,993 |
| 2022-12-16 | $0.36 | $0.36 | $0.33 | $0.33 | $0.33 | 3,168 |
| 2022-12-15 | $0.35 | $0.35 | $0.33 | $0.33 | $0.33 | 3,888 |
| 2022-12-14 | $0.32 | $0.39 | $0.32 | $0.33 | $0.33 | 11,215 |
| 2022-12-13 | $0.36 | $0.36 | $0.32 | $0.32 | $0.32 | 2,807 |
| 2022-12-12 | $0.39 | $0.39 | $0.36 | $0.36 | $0.36 | 26,111 |
| 2022-12-09 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 10,460 |
| 2022-12-08 | $0.39 | $0.39 | $0.34 | $0.34 | $0.34 | 17,575 |
| 2022-12-07 | $0.33 | $0.39 | $0.33 | $0.39 | $0.39 | 55,034 |
| 2022-12-06 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 22 |
| 2022-12-05 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 7,100 |
| 2022-12-02 | $0.39 | $0.39 | $0.38 | $0.39 | $0.39 | 5,901 |
| 2022-12-01 | $0.50 | $0.50 | $0.38 | $0.38 | $0.38 | 12,897 |
| 2022-11-30 | $0.40 | $0.44 | $0.39 | $0.39 | $0.39 | 26,058 |
| 2022-11-29 | $0.38 | $0.40 | $0.30 | $0.40 | $0.40 | 19,394 |
| 2022-11-28 | $0.37 | $0.38 | $0.35 | $0.38 | $0.38 | 7,315 |
| 2022-11-25 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 1 |
| 2022-11-23 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 127 |
| 2022-11-22 | $0.40 | $0.40 | $0.36 | $0.40 | $0.40 | 9,366 |
| 2022-11-21 | $0.45 | $0.45 | $0.34 | $0.36 | $0.36 | 6,726 |
| 2022-11-18 | $0.33 | $0.38 | $0.32 | $0.34 | $0.34 | 4,025 |
| 2022-11-17 | $0.34 | $0.37 | $0.34 | $0.37 | $0.37 | 22,504 |
| 2022-11-16 | $0.30 | $0.35 | $0.28 | $0.29 | $0.29 | 28,350 |
| 2022-11-15 | $0.40 | $0.40 | $0.30 | $0.30 | $0.30 | 5,566 |
| 2022-11-14 | $0.35 | $0.38 | $0.35 | $0.38 | $0.38 | 11,130 |
| 2022-11-11 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 1 |
| 2022-11-10 | $0.30 | $0.35 | $0.30 | $0.35 | $0.35 | 7,848 |
| 2022-11-09 | $0.37 | $0.42 | $0.37 | $0.37 | $0.37 | 11,662 |
| 2022-11-08 | $0.45 | $0.46 | $0.37 | $0.37 | $0.37 | 596 |
| 2022-11-07 | $0.44 | $0.47 | $0.44 | $0.45 | $0.45 | 6,833 |
| 2022-11-04 | $0.37 | $0.46 | $0.37 | $0.44 | $0.44 | 22,450 |
| 2022-11-03 | $0.45 | $0.45 | $0.43 | $0.45 | $0.45 | 3,700 |
| 2022-11-02 | $0.42 | $0.45 | $0.36 | $0.43 | $0.43 | 22,870 |
| 2022-11-01 | $0.40 | $0.44 | $0.30 | $0.36 | $0.36 | 27,424 |
| 2022-10-31 | $0.48 | $0.48 | $0.42 | $0.45 | $0.45 | 71,524 |
| 2022-10-28 | $0.37 | $0.47 | $0.36 | $0.47 | $0.47 | 83,393 |
| 2022-10-27 | $0.26 | $0.35 | $0.26 | $0.32 | $0.32 | 26,900 |
| 2022-10-26 | $0.32 | $0.35 | $0.25 | $0.26 | $0.26 | 52,059 |
| 2022-10-25 | $0.25 | $0.30 | $0.25 | $0.30 | $0.30 | 85,233 |
| 2022-10-24 | $0.19 | $0.25 | $0.19 | $0.24 | $0.24 | 45,355 |
| 2022-10-21 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 22,500 |
| 2022-10-20 | $0.16 | $0.22 | $0.14 | $0.18 | $0.18 | 44,328 |
| 2022-10-19 | $0.20 | $0.20 | $0.15 | $0.20 | $0.20 | 43,809 |
| 2022-10-18 | $0.20 | $0.20 | $0.17 | $0.20 | $0.20 | 62,701 |
| 2022-10-17 | $0.20 | $0.22 | $0.17 | $0.17 | $0.17 | 15,230 |
| 2022-10-14 | $0.10 | $0.18 | $0.10 | $0.18 | $0.18 | 90,198 |
| 2022-10-13 | $0.08 | $0.31 | $0.08 | $0.13 | $0.13 | 181,490 |
| 2022-10-12 | $0.10 | $0.10 | $0.07 | $0.08 | $0.08 | 354,756 |
| 2022-10-11 | $0.09 | $0.12 | $0.07 | $0.10 | $0.10 | 160,155 |
| 2022-10-10 | $0.09 | $0.11 | $0.08 | $0.09 | $0.09 | 190,500 |
| 2022-10-07 | $0.12 | $0.14 | $0.11 | $0.12 | $0.12 | 97,996 |
| 2022-10-06 | $0.17 | $0.17 | $0.12 | $0.12 | $0.12 | 163,766 |
| 2022-10-05 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 25,413 |
| 2022-10-04 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 40,394 |
| 2022-10-03 | $0.15 | $0.20 | $0.14 | $0.19 | $0.19 | 21,004 |
| 2022-09-30 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 20,000 |
| 2022-09-29 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 500 |
| 2022-09-28 | $0.16 | $0.20 | $0.16 | $0.20 | $0.20 | 39,626 |
| 2022-09-27 | $0.15 | $0.20 | $0.13 | $0.15 | $0.15 | 16,645 |
| 2022-09-26 | $0.21 | $0.21 | $0.18 | $0.18 | $0.18 | 38,602 |
| 2022-09-23 | $0.22 | $0.24 | $0.22 | $0.22 | $0.22 | 44,256 |
| 2022-09-22 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 5,004 |
| 2022-09-21 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 9,051 |
| 2022-09-20 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 5,000 |
| 2022-09-19 | $0.25 | $0.27 | $0.25 | $0.27 | $0.27 | 31,080 |
| 2022-09-16 | $0.28 | $0.31 | $0.23 | $0.28 | $0.28 | 120,186 |
| 2022-09-15 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 70 |
| 2022-09-14 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 11,670 |
| 2022-09-13 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 5,200 |
| 2022-09-12 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 280 |
| 2022-09-09 | $0.31 | $0.31 | $0.30 | $0.31 | $0.31 | 6,800 |
| 2022-09-08 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 10,000 |
| 2022-09-07 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 1,000 |
| 2022-09-06 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 3,000 |
| 2022-09-02 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 50 |
| 2022-09-01 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 6,530 |
| 2022-08-31 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 12,490 |
| 2022-08-30 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 6,000 |
| 2022-08-29 | $0.40 | $0.40 | $0.37 | $0.37 | $0.37 | 9,005 |
| 2022-08-26 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 20,095 |
| 2022-08-25 | $0.36 | $0.39 | $0.36 | $0.39 | $0.39 | 5,271 |
| 2022-08-24 | $0.32 | $0.36 | $0.32 | $0.35 | $0.35 | 14,200 |
| 2022-08-23 | $0.32 | $0.32 | $0.31 | $0.31 | $0.31 | 10,000 |
| 2022-08-22 | $0.34 | $0.34 | $0.33 | $0.33 | $0.33 | 2,200 |
| 2022-08-19 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 0 |
| 2022-08-18 | $0.37 | $0.37 | $0.34 | $0.36 | $0.36 | 21,790 |
| 2022-08-17 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 300 |
| 2022-08-16 | $0.34 | $0.37 | $0.34 | $0.37 | $0.37 | 9,000 |
| 2022-08-15 | $0.39 | $0.39 | $0.35 | $0.37 | $0.37 | 35,309 |
| 2022-08-12 | $0.39 | $0.42 | $0.38 | $0.38 | $0.38 | 10,500 |
| 2022-08-11 | $0.39 | $0.40 | $0.35 | $0.40 | $0.40 | 12,166 |
| 2022-08-10 | $0.35 | $0.42 | $0.35 | $0.42 | $0.42 | 10,294 |
| 2022-08-09 | $0.38 | $0.38 | $0.35 | $0.35 | $0.35 | 5,200 |
| 2022-08-08 | $0.37 | $0.41 | $0.36 | $0.36 | $0.36 | 6,401 |
| 2022-08-05 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 5,020 |
| 2022-08-04 | $0.38 | $0.38 | $0.35 | $0.35 | $0.35 | 9,000 |
| 2022-08-03 | $0.39 | $0.39 | $0.38 | $0.38 | $0.38 | 41,015 |
| 2022-08-02 | $0.38 | $0.38 | $0.36 | $0.36 | $0.36 | 746 |
| 2022-08-01 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 166 |
| 2022-07-29 | $0.37 | $0.37 | $0.35 | $0.35 | $0.35 | 32,376 |
| 2022-07-28 | $0.39 | $0.45 | $0.37 | $0.37 | $0.37 | 16,564 |
| 2022-07-27 | $0.37 | $0.38 | $0.37 | $0.38 | $0.38 | 10,000 |
| 2022-07-26 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 2,916 |
| 2022-07-25 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 2,002 |
| 2022-07-22 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 5,005 |
| 2022-07-21 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 91 |
| 2022-07-20 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 3,700 |
| 2022-07-19 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 7,201 |
| 2022-07-18 | $0.40 | $0.40 | $0.37 | $0.37 | $0.37 | 5,735 |
| 2022-07-15 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2022-07-14 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 5 |
| 2022-07-13 | $0.40 | $0.43 | $0.40 | $0.40 | $0.40 | 8,605 |
| 2022-07-12 | $0.42 | $0.42 | $0.40 | $0.40 | $0.40 | 11,000 |
| 2022-07-11 | $0.40 | $0.42 | $0.40 | $0.42 | $0.42 | 2,500 |
| 2022-07-08 | $0.43 | $0.45 | $0.40 | $0.40 | $0.40 | 2,319 |
| 2022-07-07 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2022-07-06 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 2,500 |
| 2022-07-05 | $0.43 | $0.43 | $0.41 | $0.41 | $0.41 | 5,622 |
| 2022-07-01 | $0.41 | $0.42 | $0.41 | $0.42 | $0.42 | 4,071 |
| 2022-06-30 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 85 |
| 2022-06-29 | $0.47 | $0.47 | $0.45 | $0.45 | $0.45 | 14,435 |
| 2022-06-28 | $0.46 | $0.49 | $0.46 | $0.47 | $0.47 | 14,844 |
| 2022-06-27 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 7,705 |
| 2022-06-24 | $0.42 | $0.60 | $0.42 | $0.43 | $0.43 | 11,701 |
| 2022-06-23 | $0.40 | $0.40 | $0.37 | $0.37 | $0.37 | 5,050 |
| 2022-06-22 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2022-06-21 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 15 |
| 2022-06-17 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 100 |
| 2022-06-16 | $0.38 | $0.38 | $0.36 | $0.36 | $0.36 | 1,000 |
| 2022-06-15 | $0.35 | $0.36 | $0.35 | $0.36 | $0.36 | 1,467 |
| 2022-06-14 | $0.43 | $0.43 | $0.36 | $0.36 | $0.36 | 14,500 |
| 2022-06-13 | $0.36 | $0.37 | $0.36 | $0.36 | $0.36 | 2,734 |
| 2022-06-10 | $0.45 | $0.45 | $0.36 | $0.36 | $0.36 | 48,729 |
| 2022-06-09 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 7,108 |
| 2022-06-08 | $0.48 | $0.48 | $0.45 | $0.45 | $0.45 | 4,622 |
| 2022-06-07 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 0 |
| 2022-06-06 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 50 |
| 2022-06-03 | $0.40 | $0.48 | $0.40 | $0.48 | $0.48 | 36,812 |
| 2022-06-02 | $0.42 | $0.43 | $0.39 | $0.43 | $0.43 | 5,020 |
| 2022-06-01 | $0.37 | $0.42 | $0.37 | $0.42 | $0.42 | 216 |
| 2022-05-31 | $0.38 | $0.40 | $0.34 | $0.40 | $0.40 | 10,530 |
| 2022-05-27 | $0.35 | $0.37 | $0.31 | $0.37 | $0.37 | 129,135 |
| 2022-05-26 | $0.38 | $0.38 | $0.32 | $0.35 | $0.35 | 35,200 |
| 2022-05-25 | $0.35 | $0.43 | $0.35 | $0.38 | $0.38 | 21,990 |
| 2022-05-24 | $0.50 | $0.50 | $0.32 | $0.36 | $0.36 | 34,330 |
| 2022-05-23 | $0.50 | $0.50 | $0.34 | $0.48 | $0.48 | 4,408 |
| 2022-05-20 | $0.45 | $0.50 | $0.45 | $0.50 | $0.50 | 6,108 |
| 2022-05-19 | $0.38 | $0.49 | $0.32 | $0.43 | $0.43 | 9,427 |
| 2022-05-18 | $0.28 | $0.40 | $0.28 | $0.40 | $0.40 | 16,867 |
| 2022-05-17 | $0.35 | $0.35 | $0.31 | $0.31 | $0.31 | 4,610 |
| 2022-05-16 | $0.28 | $0.32 | $0.28 | $0.28 | $0.28 | 16,000 |
| 2022-05-13 | $0.30 | $0.35 | $0.25 | $0.25 | $0.25 | 96,232 |
| 2022-05-12 | $0.40 | $0.40 | $0.32 | $0.32 | $0.32 | 37,898 |
| 2022-05-11 | $0.42 | $0.47 | $0.35 | $0.36 | $0.36 | 90,974 |
| 2022-05-10 | $0.53 | $0.53 | $0.42 | $0.42 | $0.42 | 39,600 |
| 2022-05-09 | $0.62 | $0.62 | $0.52 | $0.54 | $0.54 | 27,352 |
| 2022-05-06 | $0.75 | $0.75 | $0.64 | $0.64 | $0.64 | 39,600 |
| 2022-05-05 | $0.78 | $0.78 | $0.68 | $0.68 | $0.68 | 25,000 |
| 2022-05-04 | $0.69 | $0.70 | $0.68 | $0.70 | $0.70 | 6,072 |
| 2022-05-03 | $0.72 | $0.72 | $0.70 | $0.71 | $0.71 | 18,852 |
| 2022-05-02 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 75 |
| 2022-04-29 | $0.84 | $0.93 | $0.80 | $0.80 | $0.80 | 3,700 |
| 2022-04-28 | $0.75 | $0.75 | $0.72 | $0.72 | $0.72 | 8,749 |
| 2022-04-27 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 0 |
| 2022-04-26 | $0.88 | $0.88 | $0.75 | $0.80 | $0.80 | 5,829 |
| 2022-04-25 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 5,829 |
| 2022-04-22 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 1,000 |
| 2022-04-21 | $0.64 | $0.79 | $0.64 | $0.79 | $0.79 | 10,101 |
| 2022-04-20 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 300 |
| 2022-04-19 | $0.80 | $0.80 | $0.74 | $0.74 | $0.74 | 1,792 |
| 2022-04-18 | $0.80 | $0.85 | $0.80 | $0.82 | $0.82 | 6,066 |
| 2022-04-14 | $0.80 | $0.80 | $0.70 | $0.76 | $0.76 | 8,202 |
| 2022-04-13 | $0.72 | $0.93 | $0.72 | $0.87 | $0.87 | 13,626 |
| 2022-04-12 | $0.75 | $0.80 | $0.71 | $0.72 | $0.72 | 38,417 |
| 2022-04-11 | $0.77 | $0.89 | $0.75 | $0.75 | $0.75 | 66,772 |
| 2022-04-08 | $0.82 | $0.82 | $0.71 | $0.77 | $0.77 | 16,765 |
| 2022-04-07 | $0.93 | $0.93 | $0.80 | $0.80 | $0.80 | 56,605 |
| 2022-04-06 | $1.05 | $1.05 | $0.90 | $0.95 | $0.95 | 29,802 |
| 2022-04-05 | $0.98 | $1.09 | $0.95 | $1.09 | $1.09 | 35,533 |
| 2022-04-04 | $0.95 | $1.00 | $0.95 | $0.98 | $0.98 | 51,017 |
| 2022-04-01 | $1.00 | $1.10 | $1.00 | $1.00 | $1.00 | 18,012 |
| 2022-03-31 | $1.07 | $1.11 | $0.90 | $1.00 | $1.00 | 59,479 |
| 2022-03-30 | $1.32 | $1.32 | $1.07 | $1.22 | $1.22 | 161,832 |
| 2022-03-29 | $1.30 | $1.43 | $1.28 | $1.30 | $1.30 | 85,851 |
| 2022-03-28 | $1.36 | $1.37 | $1.35 | $1.35 | $1.35 | 31,629 |
| 2022-03-25 | $1.37 | $1.40 | $1.37 | $1.37 | $1.37 | 5,429 |
| 2022-03-24 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 277 |
| 2022-03-23 | $1.40 | $1.40 | $1.36 | $1.37 | $1.37 | 12,733 |
| 2022-03-22 | $1.38 | $1.38 | $1.37 | $1.38 | $1.38 | 15,470 |
| 2022-03-21 | $1.38 | $1.39 | $1.36 | $1.38 | $1.38 | 15,470 |
| 2022-03-18 | $1.35 | $1.40 | $1.35 | $1.40 | $1.40 | 6,455 |
| 2022-03-17 | $1.36 | $1.37 | $1.36 | $1.36 | $1.36 | 9,459 |
| 2022-03-16 | $1.37 | $1.37 | $1.36 | $1.36 | $1.36 | 7,500 |
| 2022-03-15 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 3,349 |
| 2022-03-14 | $1.38 | $1.39 | $1.36 | $1.36 | $1.36 | 6,170 |
| 2022-03-11 | $1.36 | $1.41 | $1.36 | $1.40 | $1.40 | 1,145 |
| 2022-03-10 | $1.38 | $1.38 | $1.36 | $1.36 | $1.36 | 3,913 |
| 2022-03-09 | $1.38 | $1.40 | $1.35 | $1.35 | $1.35 | 6,800 |
| 2022-03-08 | $1.38 | $1.40 | $1.35 | $1.36 | $1.36 | 24,675 |
| 2022-03-07 | $1.45 | $1.45 | $1.40 | $1.40 | $1.40 | 10,440 |
| 2022-03-04 | $1.41 | $1.42 | $1.40 | $1.40 | $1.40 | 6,377 |
| 2022-03-03 | $1.40 | $1.42 | $1.40 | $1.41 | $1.41 | 17,276 |
| 2022-03-02 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 1,418 |
| 2022-03-01 | $1.48 | $1.48 | $1.41 | $1.41 | $1.41 | 4,361 |
| 2022-02-28 | $1.45 | $1.70 | $1.41 | $1.45 | $1.45 | 153,973 |
| 2022-02-25 | $1.45 | $1.45 | $1.40 | $1.45 | $1.45 | 11,155 |
| 2022-02-24 | $1.42 | $1.45 | $1.40 | $1.45 | $1.45 | 21,551 |
| 2022-02-23 | $1.45 | $1.45 | $1.42 | $1.42 | $1.42 | 1,300 |
| 2022-02-22 | $1.42 | $1.45 | $1.40 | $1.43 | $1.43 | 25,841 |
| 2022-02-18 | $1.41 | $1.45 | $1.40 | $1.42 | $1.42 | 6,662 |
| 2022-02-17 | $1.47 | $1.47 | $1.41 | $1.42 | $1.42 | 16,566 |
| 2022-02-16 | $1.44 | $1.47 | $1.44 | $1.47 | $1.47 | 3,140 |
| 2022-02-15 | $1.45 | $1.45 | $1.39 | $1.45 | $1.45 | 12,618 |
| 2022-02-14 | $1.45 | $1.49 | $1.33 | $1.45 | $1.45 | 36,099 |
| 2022-02-11 | $1.38 | $1.49 | $1.38 | $1.45 | $1.45 | 9,900 |
| 2022-02-10 | $1.39 | $1.47 | $1.39 | $1.45 | $1.45 | 6,225 |
| 2022-02-09 | $1.45 | $1.49 | $1.38 | $1.43 | $1.43 | 29,200 |
| 2022-02-08 | $1.50 | $1.50 | $1.43 | $1.45 | $1.45 | 4,997 |
| 2022-02-07 | $1.44 | $1.50 | $1.35 | $1.50 | $1.50 | 8,216 |
| 2022-02-04 | $1.35 | $1.50 | $1.32 | $1.50 | $1.50 | 9,001 |
| 2022-02-03 | $1.36 | $1.44 | $1.25 | $1.44 | $1.44 | 37,049 |
| 2022-02-02 | $1.31 | $1.40 | $1.31 | $1.40 | $1.40 | 2,983 |
| 2022-02-01 | $1.38 | $1.38 | $1.30 | $1.30 | $1.30 | 4,562 |
| 2022-01-31 | $1.38 | $1.40 | $1.38 | $1.40 | $1.40 | 9,506 |
| 2022-01-28 | $1.31 | $1.44 | $1.31 | $1.40 | $1.40 | 3,333 |
| 2022-01-27 | $1.42 | $1.45 | $1.35 | $1.45 | $1.45 | 18,582 |
| 2022-01-26 | $1.49 | $1.49 | $1.42 | $1.46 | $1.46 | 7,288 |
| 2022-01-25 | $1.43 | $1.46 | $1.40 | $1.46 | $1.46 | 5,227 |
| 2022-01-24 | $1.38 | $1.45 | $1.38 | $1.45 | $1.45 | 7,825 |
| 2022-01-21 | $1.49 | $1.50 | $1.41 | $1.45 | $1.45 | 87,478 |
| 2022-01-20 | $1.47 | $1.51 | $1.47 | $1.50 | $1.50 | 16,503 |
| 2022-01-19 | $1.47 | $1.47 | $1.45 | $1.47 | $1.47 | 6,858 |
| 2022-01-18 | $1.50 | $1.50 | $1.40 | $1.48 | $1.48 | 6,130 |
| 2022-01-14 | $1.40 | $1.49 | $1.40 | $1.44 | $1.44 | 3,073 |
| 2022-01-13 | $1.48 | $1.51 | $1.40 | $1.46 | $1.46 | 9,933 |
| 2022-01-12 | $1.48 | $1.51 | $1.48 | $1.51 | $1.51 | 8,272 |
| 2022-01-11 | $1.50 | $1.50 | $1.46 | $1.50 | $1.50 | 16,241 |
| 2022-01-10 | $1.49 | $1.52 | $1.40 | $1.51 | $1.51 | 15,905 |
| 2022-01-07 | $1.35 | $1.52 | $1.35 | $1.50 | $1.50 | 5,371 |
| 2022-01-06 | $1.57 | $1.60 | $1.50 | $1.50 | $1.50 | 16,654 |
| 2022-01-05 | $1.57 | $1.57 | $1.51 | $1.53 | $1.53 | 9,893 |
| 2022-01-04 | $1.60 | $1.60 | $1.55 | $1.56 | $1.56 | 2,341 |
| 2022-01-03 | $1.42 | $1.65 | $1.42 | $1.55 | $1.55 | 26,295 |
| 2021-12-31 | $1.48 | $1.67 | $1.46 | $1.67 | $1.67 | 10,409 |
| 2021-12-30 | $1.52 | $1.65 | $1.47 | $1.52 | $1.52 | 13,129 |
| 2021-12-29 | $1.53 | $1.60 | $1.51 | $1.60 | $1.60 | 6,238 |
| 2021-12-28 | $1.57 | $1.60 | $1.42 | $1.60 | $1.60 | 17,782 |
| 2021-12-27 | $1.47 | $1.50 | $1.43 | $1.50 | $1.50 | 35,800 |
| 2021-12-23 | $1.42 | $1.54 | $1.42 | $1.42 | $1.42 | 6,760 |
| 2021-12-22 | $1.49 | $1.50 | $1.35 | $1.41 | $1.41 | 28,706 |
| 2021-12-21 | $1.45 | $1.53 | $1.40 | $1.49 | $1.49 | 20,232 |
| 2021-12-20 | $1.47 | $1.60 | $1.47 | $1.60 | $1.60 | 6,525 |
| 2021-12-17 | $1.50 | $1.52 | $1.44 | $1.52 | $1.52 | 17,692 |
| 2021-12-16 | $1.54 | $1.55 | $1.39 | $1.40 | $1.40 | 22,684 |
| 2021-12-15 | $1.40 | $1.53 | $1.38 | $1.53 | $1.53 | 6,935 |
| 2021-12-14 | $1.51 | $1.55 | $1.41 | $1.47 | $1.47 | 11,961 |
| 2021-12-13 | $1.50 | $1.68 | $1.50 | $1.52 | $1.52 | 25,845 |
| 2021-12-10 | $1.67 | $1.75 | $1.45 | $1.57 | $1.57 | 19,691 |
| 2021-12-09 | $1.58 | $1.78 | $1.55 | $1.78 | $1.78 | 29,320 |
| 2021-12-08 | $1.56 | $1.65 | $1.55 | $1.65 | $1.65 | 13,650 |
| 2021-12-07 | $1.51 | $1.56 | $1.51 | $1.56 | $1.56 | 6,853 |
| 2021-12-06 | $1.53 | $1.55 | $1.31 | $1.54 | $1.54 | 11,735 |
| 2021-12-03 | $1.43 | $1.55 | $1.33 | $1.55 | $1.55 | 11,553 |
| 2021-12-02 | $1.68 | $1.68 | $1.30 | $1.45 | $1.45 | 21,978 |
| 2021-12-01 | $2.15 | $2.20 | $1.51 | $1.51 | $1.51 | 42,409 |
| 2021-11-30 | $1.52 | $4.00 | $1.35 | $2.15 | $2.15 | 313,843 |
| 2021-11-29 | $1.47 | $1.50 | $1.24 | $1.50 | $1.50 | 71,663 |
| 2021-11-26 | $1.23 | $1.50 | $1.20 | $1.50 | $1.50 | 105,102 |
| 2021-11-24 | $1.30 | $1.35 | $1.22 | $1.35 | $1.35 | 119,398 |
| 2021-11-23 | $1.35 | $1.43 | $1.20 | $1.20 | $1.20 | 19,798 |
| 2021-11-22 | $1.21 | $1.49 | $1.20 | $1.38 | $1.38 | 34,823 |
| 2021-11-19 | $1.26 | $1.40 | $1.15 | $1.40 | $1.40 | 31,170 |
| 2021-11-18 | $1.21 | $1.44 | $1.20 | $1.44 | $1.44 | 22,097 |
| 2021-11-17 | $1.19 | $1.30 | $1.19 | $1.30 | $1.30 | 20,281 |
| 2021-11-16 | $1.29 | $1.29 | $1.20 | $1.20 | $1.20 | 19,300 |
| 2021-11-15 | $1.20 | $1.29 | $1.17 | $1.22 | $1.22 | 10,644 |
| 2021-11-12 | $1.20 | $1.25 | $1.16 | $1.21 | $1.21 | 6,023 |
| 2021-11-11 | $1.20 | $1.30 | $1.20 | $1.20 | $1.20 | 6,891 |
| 2021-11-10 | $1.17 | $1.30 | $1.16 | $1.29 | $1.29 | 16,403 |
| 2021-11-09 | $1.21 | $1.42 | $1.16 | $1.25 | $1.25 | 19,960 |
| 2021-11-08 | $1.35 | $1.35 | $1.20 | $1.29 | $1.29 | 9,985 |
| 2021-11-05 | $1.21 | $1.43 | $1.14 | $1.42 | $1.42 | 36,105 |
| 2021-11-04 | $1.30 | $1.30 | $1.13 | $1.20 | $1.20 | 28,293 |
| 2021-11-03 | $1.30 | $1.32 | $1.20 | $1.28 | $1.28 | 17,261 |
| 2021-11-02 | $1.25 | $1.36 | $1.25 | $1.30 | $1.30 | 34,913 |
| 2021-11-01 | $1.37 | $1.39 | $1.25 | $1.30 | $1.30 | 34,913 |
| 2021-10-29 | $1.43 | $1.43 | $1.32 | $1.43 | $1.43 | 9,328 |
| 2021-10-28 | $1.43 | $1.49 | $1.35 | $1.40 | $1.40 | 18,685 |
| 2021-10-27 | $1.48 | $1.49 | $1.40 | $1.41 | $1.41 | 6,560 |
| 2021-10-26 | $1.50 | $1.50 | $1.41 | $1.50 | $1.50 | 9,338 |
| 2021-10-25 | $1.58 | $1.58 | $1.45 | $1.50 | $1.50 | 11,804 |
| 2021-10-22 | $1.45 | $1.50 | $1.45 | $1.50 | $1.50 | 4,850 |
| 2021-10-21 | $1.47 | $1.55 | $1.45 | $1.48 | $1.48 | 3,120 |
| 2021-10-20 | $1.50 | $1.57 | $1.46 | $1.57 | $1.57 | 7,768 |
| 2021-10-19 | $1.45 | $1.57 | $1.45 | $1.50 | $1.50 | 12,059 |
| 2021-10-18 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 8,350 |
| 2021-10-15 | $1.50 | $1.62 | $1.45 | $1.62 | $1.62 | 15,229 |
| 2021-10-14 | $1.58 | $1.67 | $1.45 | $1.64 | $1.64 | 20,480 |
| 2021-10-13 | $1.55 | $1.64 | $1.50 | $1.55 | $1.55 | 5,797 |
| 2021-10-12 | $1.64 | $1.65 | $1.45 | $1.65 | $1.65 | 11,166 |
| 2021-10-11 | $1.51 | $1.51 | $1.50 | $1.50 | $1.50 | 13,046 |
| 2021-10-08 | $1.62 | $1.62 | $1.50 | $1.60 | $1.60 | 13,102 |
| 2021-10-07 | $1.53 | $1.59 | $1.50 | $1.58 | $1.58 | 11,292 |
| 2021-10-06 | $1.45 | $1.59 | $1.45 | $1.59 | $1.59 | 5,688 |
| 2021-10-05 | $1.63 | $1.69 | $1.41 | $1.41 | $1.41 | 18,651 |
| 2021-10-04 | $1.52 | $1.60 | $1.51 | $1.60 | $1.60 | 2,780 |
| 2021-10-01 | $1.55 | $1.60 | $1.51 | $1.51 | $1.51 | 5,010 |
| 2021-09-30 | $1.65 | $1.65 | $1.56 | $1.60 | $1.60 | 6,945 |
| 2021-09-29 | $1.68 | $1.68 | $1.52 | $1.65 | $1.65 | 8,138 |
| 2021-09-28 | $1.60 | $1.69 | $1.51 | $1.69 | $1.69 | 2,257 |
| 2021-09-27 | $1.58 | $1.69 | $1.50 | $1.69 | $1.69 | 12,160 |
| 2021-09-24 | $1.57 | $1.70 | $1.56 | $1.70 | $1.70 | 3,201 |
| 2021-09-23 | $1.75 | $1.75 | $1.40 | $1.70 | $1.70 | 35,742 |
| 2021-09-22 | $1.64 | $1.73 | $1.55 | $1.73 | $1.73 | 11,820 |
| 2021-09-21 | $1.70 | $1.73 | $1.58 | $1.71 | $1.71 | 5,300 |
| 2021-09-20 | $1.70 | $1.73 | $1.70 | $1.73 | $1.73 | 207 |
| 2021-09-17 | $1.65 | $1.73 | $1.58 | $1.73 | $1.73 | 4,326 |
| 2021-09-16 | $1.66 | $1.72 | $1.52 | $1.58 | $1.58 | 8,241 |
| 2021-09-15 | $1.60 | $1.66 | $1.42 | $1.44 | $1.44 | 8,338 |
| 2021-09-14 | $1.62 | $1.63 | $1.60 | $1.60 | $1.60 | 9,544 |
| 2021-09-13 | $1.77 | $1.77 | $1.65 | $1.65 | $1.65 | 2,725 |
| 2021-09-10 | $1.70 | $1.77 | $1.60 | $1.77 | $1.77 | 10,616 |
| 2021-09-09 | $1.75 | $1.82 | $1.55 | $1.80 | $1.80 | 59,907 |
| 2021-09-08 | $1.60 | $1.75 | $1.60 | $1.75 | $1.75 | 32,541 |
| 2021-09-07 | $1.60 | $1.60 | $1.54 | $1.60 | $1.60 | 7,715 |
| 2021-09-03 | $1.48 | $1.60 | $1.48 | $1.54 | $1.54 | 8,610 |
| 2021-09-02 | $1.53 | $1.55 | $1.50 | $1.55 | $1.55 | 22,625 |
| 2021-09-01 | $1.52 | $1.54 | $1.41 | $1.53 | $1.53 | 1,900 |
| 2021-08-31 | $1.41 | $1.55 | $1.40 | $1.55 | $1.55 | 11,321 |
| 2021-08-30 | $1.50 | $1.50 | $1.40 | $1.40 | $1.40 | 652 |
| 2021-08-27 | $1.54 | $1.60 | $1.49 | $1.55 | $1.55 | 6,011 |
| 2021-08-26 | $1.54 | $1.80 | $1.50 | $1.59 | $1.59 | 11,219 |
| 2021-08-25 | $1.44 | $1.55 | $1.44 | $1.54 | $1.54 | 10,650 |
| 2021-08-24 | $1.38 | $1.48 | $1.35 | $1.48 | $1.48 | 5,909 |
| 2021-08-23 | $1.35 | $1.48 | $1.35 | $1.48 | $1.48 | 7,223 |
| 2021-08-20 | $1.35 | $1.50 | $1.35 | $1.48 | $1.48 | 5,997 |
| 2021-08-19 | $1.36 | $1.50 | $1.35 | $1.36 | $1.36 | 15,011 |
| 2021-08-18 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 1,000 |
| 2021-08-17 | $1.36 | $1.50 | $1.36 | $1.50 | $1.50 | 5,086 |
| 2021-08-16 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 554 |
| 2021-08-13 | $1.55 | $1.55 | $1.50 | $1.55 | $1.55 | 6,801 |
| 2021-08-12 | $1.55 | $1.55 | $1.45 | $1.50 | $1.50 | 4,800 |
| 2021-08-11 | $1.35 | $1.55 | $1.35 | $1.55 | $1.55 | 5,800 |
| 2021-08-10 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 1,731 |
| 2021-08-09 | $1.45 | $1.50 | $1.35 | $1.48 | $1.48 | 2,660 |
| 2021-08-06 | $1.50 | $1.55 | $1.39 | $1.55 | $1.55 | 11,495 |
| 2021-08-05 | $1.50 | $1.50 | $1.35 | $1.50 | $1.50 | 3,640 |
| 2021-08-04 | $1.49 | $1.54 | $1.35 | $1.35 | $1.35 | 6,696 |
| 2021-08-03 | $1.45 | $1.51 | $1.41 | $1.51 | $1.51 | 6,692 |
| 2021-08-02 | $1.44 | $1.50 | $1.37 | $1.45 | $1.45 | 8,222 |
| 2021-07-30 | $1.44 | $1.50 | $1.44 | $1.50 | $1.50 | 3,821 |
| 2021-07-29 | $1.45 | $1.50 | $1.40 | $1.50 | $1.50 | 7,494 |
| 2021-07-28 | $1.47 | $1.49 | $1.44 | $1.49 | $1.49 | 3,326 |
| 2021-07-27 | $1.45 | $1.50 | $1.44 | $1.50 | $1.50 | 2,200 |
| 2021-07-26 | $1.52 | $1.52 | $1.45 | $1.50 | $1.50 | 2,004 |
| 2021-07-23 | $1.48 | $1.50 | $1.48 | $1.50 | $1.50 | 3,389 |
| 2021-07-22 | $1.48 | $1.49 | $1.40 | $1.48 | $1.48 | 7,500 |
| 2021-07-21 | $1.49 | $1.49 | $1.20 | $1.48 | $1.48 | 16,112 |
| 2021-07-20 | $1.43 | $1.48 | $1.25 | $1.48 | $1.48 | 10,267 |
| 2021-07-19 | $1.40 | $1.50 | $1.37 | $1.37 | $1.37 | 2,499 |
| 2021-07-16 | $1.36 | $1.50 | $1.36 | $1.48 | $1.48 | 1,362 |
| 2021-07-15 | $1.34 | $1.53 | $1.34 | $1.50 | $1.50 | 3,858 |
| 2021-07-14 | $1.50 | $1.50 | $1.48 | $1.48 | $1.48 | 1,523 |
| 2021-07-13 | $1.50 | $1.53 | $1.34 | $1.53 | $1.53 | 5,433 |
| 2021-07-12 | $1.50 | $1.53 | $1.48 | $1.52 | $1.52 | 2,801 |
| 2021-07-09 | $1.54 | $1.54 | $1.54 | $1.54 | $1.54 | 1,111 |
| 2021-07-08 | $1.54 | $1.54 | $1.54 | $1.54 | $1.54 | 4,974 |
| 2021-07-07 | $1.54 | $1.54 | $1.48 | $1.54 | $1.54 | 2,625 |
| 2021-07-06 | $1.41 | $1.54 | $1.41 | $1.54 | $1.54 | 3,220 |
| 2021-07-02 | $1.54 | $1.54 | $1.48 | $1.52 | $1.52 | 7,471 |
| 2021-07-01 | $1.45 | $1.51 | $1.44 | $1.50 | $1.50 | 2,758 |
| 2021-06-30 | $1.36 | $1.42 | $1.34 | $1.42 | $1.42 | 21,904 |
| 2021-06-29 | $1.48 | $1.48 | $1.45 | $1.45 | $1.45 | 7,769 |
| 2021-06-28 | $1.50 | $1.50 | $1.48 | $1.48 | $1.48 | 805 |
| 2021-06-25 | $1.42 | $1.50 | $1.40 | $1.48 | $1.48 | 12,052 |
| 2021-06-24 | $1.50 | $1.50 | $1.47 | $1.48 | $1.48 | 6,617 |
| 2021-06-23 | $1.59 | $1.59 | $1.59 | $1.59 | $1.59 | 595 |
| 2021-06-22 | $1.31 | $1.59 | $1.31 | $1.59 | $1.59 | 925 |
| 2021-06-21 | $1.59 | $1.59 | $1.53 | $1.59 | $1.59 | 1,970 |
| 2021-06-18 | $1.42 | $1.59 | $1.42 | $1.59 | $1.59 | 907 |
| 2021-06-17 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 340 |
| 2021-06-16 | $1.60 | $1.60 | $1.57 | $1.60 | $1.60 | 3,796 |
| 2021-06-15 | $1.45 | $1.60 | $1.45 | $1.60 | $1.60 | 2,649 |
| 2021-06-14 | $1.44 | $1.60 | $1.44 | $1.60 | $1.60 | 3,351 |
| 2021-06-11 | $1.51 | $1.59 | $1.43 | $1.43 | $1.43 | 2,423 |
| 2021-06-10 | $1.64 | $1.65 | $1.50 | $1.59 | $1.59 | 3,769 |
| 2021-06-09 | $1.61 | $1.61 | $1.61 | $1.61 | $1.61 | 230 |
| 2021-06-08 | $1.50 | $1.62 | $1.49 | $1.61 | $1.61 | 2,574 |
| 2021-06-07 | $1.60 | $1.65 | $1.52 | $1.65 | $1.65 | 2,038 |
| 2021-06-04 | $1.63 | $1.65 | $1.60 | $1.65 | $1.65 | 3,814 |
| 2021-06-03 | $1.62 | $1.67 | $1.59 | $1.67 | $1.67 | 4,997 |
| 2021-06-02 | $1.59 | $1.69 | $1.59 | $1.67 | $1.67 | 2,272 |
| 2021-06-01 | $1.62 | $1.80 | $1.34 | $1.65 | $1.65 | 21,005 |
| 2021-05-28 | $1.58 | $1.62 | $1.49 | $1.62 | $1.62 | 40,271 |
| 2021-05-27 | $1.38 | $1.61 | $1.38 | $1.58 | $1.58 | 6,501 |
| 2021-05-26 | $1.33 | $1.60 | $1.26 | $1.60 | $1.60 | 15,109 |
| 2021-05-25 | $1.53 | $1.53 | $1.47 | $1.52 | $1.52 | 2,319 |
| 2021-05-24 | $1.20 | $1.53 | $1.20 | $1.53 | $1.53 | 3,060 |
| 2021-05-21 | $1.60 | $1.60 | $1.50 | $1.53 | $1.53 | 3,677 |
| 2021-05-20 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 53 |
| 2021-05-19 | $1.52 | $1.52 | $1.08 | $1.50 | $1.50 | 5,857 |
| 2021-05-18 | $1.50 | $1.60 | $1.50 | $1.58 | $1.58 | 2,143 |
| 2021-05-17 | $1.50 | $1.50 | $1.44 | $1.50 | $1.50 | 6,064 |
| 2021-05-14 | $1.45 | $1.55 | $1.15 | $1.35 | $1.35 | 11,954 |
| 2021-05-13 | $1.38 | $1.50 | $1.20 | $1.45 | $1.45 | 5,626 |
| 2021-05-12 | $1.10 | $1.38 | $1.09 | $1.38 | $1.38 | 41,714 |
| 2021-05-11 | $1.14 | $1.14 | $1.10 | $1.10 | $1.10 | 14,556 |
| 2021-05-10 | $1.18 | $1.18 | $1.10 | $1.10 | $1.10 | 17,956 |
| 2021-05-07 | $1.19 | $1.23 | $1.19 | $1.23 | $1.23 | 3,501 |
| 2021-05-06 | $1.22 | $1.27 | $1.21 | $1.25 | $1.25 | 3,051 |
| 2021-05-05 | $1.26 | $1.27 | $1.16 | $1.27 | $1.27 | 10,069 |
| 2021-05-04 | $1.20 | $1.20 | $1.15 | $1.15 | $1.15 | 2,968 |
| 2021-05-03 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 652 |
| 2021-04-30 | $1.15 | $1.20 | $1.15 | $1.20 | $1.20 | 6,435 |
| 2021-04-29 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 2 |
| 2021-04-28 | $1.25 | $1.29 | $1.20 | $1.29 | $1.29 | 128,781 |
| 2021-04-27 | $1.22 | $1.25 | $1.22 | $1.25 | $1.25 | 5,203 |
| 2021-04-26 | $1.27 | $1.27 | $1.23 | $1.25 | $1.25 | 9,934 |
| 2021-04-23 | $1.29 | $1.31 | $1.25 | $1.25 | $1.25 | 13,555 |
| 2021-04-22 | $1.27 | $1.31 | $1.27 | $1.31 | $1.31 | 12,211 |
| 2021-04-21 | $1.27 | $1.28 | $1.27 | $1.28 | $1.28 | 1,125 |
| 2021-04-20 | $1.32 | $1.32 | $1.28 | $1.28 | $1.28 | 2,300 |
| 2021-04-19 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 356 |
| 2021-04-16 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 512 |
| 2021-04-15 | $1.31 | $1.31 | $1.30 | $1.30 | $1.30 | 2,040 |
| 2021-04-14 | $1.35 | $1.35 | $1.30 | $1.35 | $1.35 | 4,710 |
| 2021-04-13 | $1.45 | $1.45 | $1.35 | $1.35 | $1.35 | 18,524 |
| 2021-04-12 | $1.45 | $1.45 | $1.40 | $1.41 | $1.41 | 4,160 |
| 2021-04-09 | $1.46 | $1.50 | $1.46 | $1.50 | $1.50 | 764 |
| 2021-04-08 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 100 |
| 2021-04-07 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 400 |
| 2021-04-06 | $1.62 | $1.62 | $1.60 | $1.60 | $1.60 | 1,530 |
| 2021-04-05 | $1.55 | $1.62 | $1.55 | $1.62 | $1.62 | 200 |
| 2021-04-01 | $1.71 | $1.72 | $1.45 | $1.45 | $1.45 | 27,862 |
| 2021-03-31 | $1.73 | $1.73 | $1.71 | $1.71 | $1.71 | 5,398 |
| 2021-03-30 | $1.68 | $1.74 | $1.67 | $1.71 | $1.71 | 45,423 |
| 2021-03-29 | $1.68 | $1.68 | $1.67 | $1.67 | $1.67 | 316 |
| 2021-03-26 | $1.67 | $1.67 | $1.67 | $1.67 | $1.67 | 3,060 |
| 2021-03-25 | $1.66 | $1.66 | $1.66 | $1.66 | $1.66 | 13,767 |
| 2021-03-24 | $1.66 | $1.67 | $1.66 | $1.66 | $1.66 | 22,627 |
| 2021-03-23 | $1.65 | $1.68 | $1.65 | $1.65 | $1.65 | 4,650 |
| 2021-03-22 | $1.65 | $1.68 | $1.65 | $1.65 | $1.65 | 21,691 |
| 2021-03-19 | $1.59 | $1.65 | $1.56 | $1.65 | $1.65 | 15,820 |
| 2021-03-18 | $1.59 | $1.59 | $1.59 | $1.59 | $1.59 | 588 |
| 2021-03-17 | $1.57 | $1.58 | $1.55 | $1.58 | $1.58 | 16,001 |
| 2021-03-16 | $1.51 | $1.55 | $1.51 | $1.55 | $1.55 | 1,825 |
| 2021-03-15 | $1.51 | $1.51 | $1.50 | $1.51 | $1.51 | 6,627 |
| 2021-03-12 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 2,298 |
| 2021-03-11 | $1.40 | $1.50 | $1.40 | $1.50 | $1.50 | 8,094 |
| 2021-03-10 | $1.55 | $1.65 | $1.50 | $1.51 | $1.51 | 949 |
| 2021-03-09 | $1.43 | $1.80 | $1.35 | $1.45 | $1.45 | 34,042 |
| 2021-03-08 | $1.34 | $1.37 | $1.34 | $1.37 | $1.37 | 2,042 |
| 2021-03-05 | $1.50 | $1.50 | $1.35 | $1.35 | $1.35 | 29,729 |
| 2021-03-04 | $1.45 | $1.54 | $1.42 | $1.42 | $1.42 | 4,720 |
| 2021-03-03 | $1.47 | $1.51 | $1.42 | $1.42 | $1.42 | 5,538 |
| 2021-03-02 | $1.49 | $1.85 | $1.41 | $1.52 | $1.52 | 52,386 |
| 2021-03-01 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 2,240 |
| 2021-02-26 | $1.41 | $1.43 | $1.40 | $1.41 | $1.41 | 2,350 |
| 2021-02-25 | $1.49 | $1.49 | $1.41 | $1.41 | $1.41 | 1,558 |
| 2021-02-24 | $1.45 | $1.51 | $1.41 | $1.41 | $1.41 | 1,558 |
| 2021-02-23 | $1.61 | $1.61 | $1.41 | $1.59 | $1.59 | 10,238 |
| 2021-02-22 | $1.35 | $1.68 | $1.35 | $1.61 | $1.61 | 8,908 |
| 2021-02-19 | $1.59 | $1.68 | $1.50 | $1.68 | $1.68 | 22,868 |
| 2021-02-18 | $1.75 | $1.85 | $1.66 | $1.75 | $1.75 | 59,826 |
| 2021-02-17 | $1.80 | $1.83 | $1.75 | $1.75 | $1.75 | 59,826 |
| 2021-02-16 | $1.73 | $1.85 | $1.70 | $1.83 | $1.83 | 27,389 |
| 2021-02-12 | $1.74 | $1.74 | $1.70 | $1.72 | $1.72 | 25,150 |
| 2021-02-11 | $1.72 | $1.75 | $1.67 | $1.74 | $1.74 | 3,592 |
| 2021-02-10 | $1.77 | $1.79 | $1.63 | $1.70 | $1.70 | 35,287 |
| 2021-02-09 | $1.58 | $1.85 | $1.58 | $1.70 | $1.70 | 35,287 |
| 2021-02-08 | $1.58 | $1.71 | $1.58 | $1.60 | $1.60 | 35,229 |
| 2021-02-05 | $1.60 | $1.75 | $1.60 | $1.60 | $1.60 | 4,918 |
| 2021-02-04 | $1.36 | $1.89 | $1.30 | $1.60 | $1.60 | 74,792 |
| 2021-02-03 | $1.35 | $1.35 | $1.25 | $1.30 | $1.30 | 23,231 |
| 2021-02-02 | $1.43 | $1.43 | $1.33 | $1.33 | $1.33 | 285 |
| 2021-02-01 | $1.30 | $1.40 | $1.25 | $1.40 | $1.40 | 35,379 |
| 2021-01-29 | $1.23 | $1.30 | $1.21 | $1.30 | $1.30 | 4,399 |
| 2021-01-28 | $1.26 | $1.26 | $1.21 | $1.22 | $1.22 | 16,251 |
| 2021-01-27 | $1.23 | $1.26 | $1.21 | $1.26 | $1.26 | 3,404 |
| 2021-01-26 | $1.31 | $1.31 | $1.29 | $1.29 | $1.29 | 1,346 |
| 2021-01-25 | $1.33 | $1.33 | $1.20 | $1.20 | $1.20 | 5,757 |
| 2021-01-22 | $1.32 | $1.33 | $1.32 | $1.33 | $1.33 | 901 |
| 2021-01-21 | $1.22 | $1.35 | $1.22 | $1.35 | $1.35 | 2,126 |
| 2021-01-20 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2021-01-19 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 100 |
| 2021-01-15 | $1.40 | $1.40 | $1.33 | $1.33 | $1.33 | 2,333 |
| 2021-01-14 | $1.21 | $1.24 | $1.21 | $1.23 | $1.23 | 2,421 |
| 2021-01-13 | $1.18 | $1.25 | $1.18 | $1.20 | $1.20 | 5,611 |
| 2021-01-12 | $1.20 | $1.35 | $1.20 | $1.25 | $1.25 | 10,382 |
| 2021-01-11 | $1.37 | $1.37 | $1.21 | $1.30 | $1.30 | 18,592 |
| 2021-01-08 | $1.40 | $1.43 | $1.37 | $1.38 | $1.38 | 18,507 |
| 2021-01-07 | $1.34 | $1.40 | $1.33 | $1.37 | $1.37 | 3,375 |
| 2021-01-06 | $1.45 | $1.45 | $1.33 | $1.33 | $1.33 | 12,201 |
| 2021-01-05 | $1.43 | $1.45 | $1.33 | $1.45 | $1.45 | 47,512 |
| 2021-01-04 | $1.19 | $1.43 | $1.19 | $1.31 | $1.31 | 77,880 |
| 2020-12-31 | $1.14 | $1.23 | $1.13 | $1.23 | $1.23 | 96,729 |
| 2020-12-30 | $1.10 | $1.15 | $1.10 | $1.15 | $1.15 | 104,888 |
| 2020-12-29 | $1.08 | $1.12 | $1.08 | $1.11 | $1.11 | 22,610 |
| 2020-12-28 | $1.07 | $1.08 | $1.05 | $1.07 | $1.07 | 29,311 |
| 2020-12-24 | $1.09 | $1.09 | $1.05 | $1.05 | $1.05 | 1,132 |
| 2020-12-23 | $1.07 | $1.10 | $1.05 | $1.07 | $1.07 | 53,383 |
| 2020-12-22 | $1.05 | $1.07 | $1.02 | $1.03 | $1.03 | 111,704 |
| 2020-12-21 | $1.08 | $1.08 | $1.05 | $1.06 | $1.06 | 30,812 |
| 2020-12-18 | $1.05 | $1.05 | $1.01 | $1.05 | $1.05 | 58,689 |
| 2020-12-17 | $1.04 | $1.50 | $1.01 | $1.11 | $1.11 | 29,474 |
| 2020-12-16 | $1.08 | $1.22 | $1.01 | $1.04 | $1.04 | 18,758 |
| 2020-12-15 | $1.08 | $1.08 | $1.05 | $1.05 | $1.05 | 11,057 |
| 2020-12-14 | $1.05 | $1.10 | $1.05 | $1.10 | $1.10 | 21,075 |
| 2020-12-11 | $1.04 | $1.06 | $1.02 | $1.06 | $1.06 | 5,561 |
| 2020-12-10 | $1.02 | $1.04 | $1.02 | $1.04 | $1.04 | 795 |
| 2020-12-09 | $1.05 | $1.05 | $1.01 | $1.01 | $1.01 | 16,893 |
| 2020-12-08 | $1.13 | $1.15 | $1.08 | $1.08 | $1.08 | 23,500 |
| 2020-12-07 | $1.12 | $1.15 | $1.10 | $1.10 | $1.10 | 19,637 |
| 2020-12-04 | $1.00 | $1.10 | $1.00 | $1.07 | $1.07 | 3,451 |
| 2020-12-03 | $1.14 | $1.15 | $1.05 | $1.15 | $1.15 | 6,599 |
| 2020-12-02 | $1.00 | $1.15 | $1.00 | $1.15 | $1.15 | 6,040 |
| 2020-12-01 | $0.91 | $1.15 | $0.91 | $1.15 | $1.15 | 1,376 |
| 2020-11-30 | $1.15 | $1.20 | $1.01 | $1.15 | $1.15 | 19,907 |
| 2020-11-27 | $1.20 | $1.20 | $1.16 | $1.20 | $1.20 | 2,935 |
| 2020-11-25 | $1.25 | $1.30 | $1.20 | $1.24 | $1.24 | 9,796 |
| 2020-11-24 | $1.34 | $1.34 | $1.09 | $1.30 | $1.30 | 14,984 |
| 2020-11-23 | $1.09 | $1.38 | $1.09 | $1.36 | $1.36 | 41,634 |
| 2020-11-20 | $1.11 | $1.15 | $1.09 | $1.15 | $1.15 | 16,656 |
| 2020-11-19 | $1.08 | $1.10 | $1.06 | $1.09 | $1.09 | 26,043 |
| 2020-11-18 | $0.90 | $1.10 | $0.86 | $1.10 | $1.10 | 50,254 |
| 2020-11-17 | $0.84 | $0.92 | $0.84 | $0.90 | $0.90 | 7,011 |
| 2020-11-16 | $0.85 | $0.90 | $0.81 | $0.81 | $0.81 | 14,220 |
| 2020-11-13 | $0.71 | $0.85 | $0.71 | $0.85 | $0.85 | 16,729 |
| 2020-11-12 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 428 |
| 2020-11-11 | $0.87 | $0.87 | $0.72 | $0.84 | $0.84 | 7,866 |
| 2020-11-10 | $0.76 | $0.76 | $0.70 | $0.75 | $0.75 | 24,948 |
| 2020-11-09 | $0.79 | $0.79 | $0.75 | $0.75 | $0.75 | 15,725 |
| 2020-11-06 | $0.87 | $0.87 | $0.75 | $0.75 | $0.75 | 48,495 |
| 2020-11-05 | $0.75 | $0.87 | $0.74 | $0.85 | $0.85 | 67,328 |
| 2020-11-04 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 33 |
| 2020-11-03 | $0.85 | $0.85 | $0.75 | $0.75 | $0.75 | 21,083 |
| 2020-11-02 | $0.75 | $0.85 | $0.75 | $0.75 | $0.75 | 3,492 |
| 2020-10-30 | $0.82 | $0.82 | $0.75 | $0.80 | $0.80 | 20,347 |
| 2020-10-29 | $0.83 | $0.83 | $0.79 | $0.82 | $0.82 | 7,820 |
| 2020-10-28 | $0.83 | $0.89 | $0.83 | $0.83 | $0.83 | 2,289 |
| 2020-10-27 | $0.88 | $0.97 | $0.87 | $0.87 | $0.87 | 4,442 |
| 2020-10-26 | $0.97 | $0.97 | $0.90 | $0.90 | $0.90 | 3,892 |
| 2020-10-23 | $0.88 | $0.90 | $0.88 | $0.90 | $0.90 | 416 |
| 2020-10-22 | $0.88 | $0.90 | $0.88 | $0.90 | $0.90 | 15,930 |
| 2020-10-21 | $0.80 | $0.88 | $0.80 | $0.88 | $0.88 | 8,033 |
| 2020-10-20 | $0.78 | $0.86 | $0.75 | $0.82 | $0.82 | 4,246 |
| 2020-10-19 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 0 |
| 2020-10-16 | $0.79 | $0.88 | $0.70 | $0.88 | $0.88 | 70,677 |
| 2020-10-15 | $0.75 | $0.99 | $0.75 | $0.80 | $0.80 | 80,163 |
| 2020-10-14 | $0.80 | $0.88 | $0.75 | $0.75 | $0.75 | 139,686 |
| 2020-10-13 | $0.87 | $0.89 | $0.75 | $0.84 | $0.84 | 40,193 |
| 2020-10-12 | $0.92 | $0.92 | $0.86 | $0.88 | $0.88 | 37,875 |
| 2020-10-09 | $0.93 | $0.98 | $0.91 | $0.92 | $0.92 | 30,325 |
| 2020-10-08 | $0.91 | $1.01 | $0.89 | $0.94 | $0.94 | 85,464 |
| 2020-10-07 | $0.89 | $1.03 | $0.89 | $1.02 | $1.02 | 4,878 |
| 2020-10-06 | $0.90 | $0.95 | $0.90 | $0.95 | $0.95 | 21,545 |
| 2020-10-05 | $0.94 | $0.96 | $0.90 | $0.96 | $0.96 | 5,449 |
| 2020-10-02 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 2,240 |
| 2020-10-01 | $0.87 | $1.00 | $0.87 | $0.99 | $0.99 | 11,685 |
| 2020-09-30 | $0.92 | $0.97 | $0.92 | $0.97 | $0.97 | 430 |
| 2020-09-29 | $0.98 | $0.98 | $0.91 | $0.92 | $0.92 | 5,075 |
| 2020-09-28 | $0.99 | $1.01 | $0.94 | $0.99 | $0.99 | 6,727 |
| 2020-09-25 | $1.07 | $1.07 | $0.85 | $1.02 | $1.02 | 21,549 |
| 2020-09-24 | $1.00 | $1.12 | $1.00 | $1.07 | $1.07 | 56,490 |
| 2020-09-23 | $1.13 | $1.13 | $1.00 | $1.01 | $1.01 | 33,320 |
| 2020-09-22 | $1.15 | $1.17 | $1.15 | $1.16 | $1.16 | 1,550 |
| 2020-09-21 | $1.22 | $1.22 | $1.12 | $1.18 | $1.18 | 18,428 |
| 2020-09-18 | $1.23 | $1.30 | $1.23 | $1.28 | $1.28 | 2,142 |
| 2020-09-17 | $1.18 | $1.30 | $1.12 | $1.30 | $1.30 | 23,985 |
| 2020-09-16 | $1.16 | $1.21 | $1.15 | $1.17 | $1.17 | 9,283 |
| 2020-09-15 | $1.20 | $1.20 | $1.15 | $1.16 | $1.16 | 10,313 |
| 2020-09-14 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 101 |
| 2020-09-11 | $1.23 | $1.24 | $1.11 | $1.19 | $1.19 | 38,702 |
| 2020-09-10 | $1.23 | $1.27 | $1.23 | $1.25 | $1.25 | 14,306 |
| 2020-09-09 | $1.30 | $1.30 | $1.25 | $1.26 | $1.26 | 12,590 |
| 2020-09-08 | $1.22 | $1.26 | $1.22 | $1.23 | $1.23 | 23,676 |
| 2020-09-04 | $1.28 | $1.31 | $1.21 | $1.31 | $1.31 | 29,871 |
| 2020-09-03 | $1.31 | $1.39 | $1.27 | $1.29 | $1.29 | 13,600 |
| 2020-09-02 | $1.45 | $1.45 | $1.32 | $1.32 | $1.32 | 12,898 |
| 2020-09-01 | $1.46 | $1.46 | $1.40 | $1.40 | $1.40 | 5,174 |
| 2020-08-31 | $1.52 | $1.54 | $1.50 | $1.50 | $1.50 | 12,487 |
| 2020-08-28 | $1.52 | $1.55 | $1.52 | $1.52 | $1.52 | 8,034 |
| 2020-08-27 | $1.59 | $1.59 | $1.59 | $1.59 | $1.59 | 11 |
| 2020-08-26 | $1.52 | $1.59 | $1.52 | $1.59 | $1.59 | 6,587 |
| 2020-08-25 | $1.52 | $1.60 | $1.52 | $1.56 | $1.56 | 1,052 |
| 2020-08-24 | $1.52 | $1.58 | $1.52 | $1.58 | $1.58 | 10,312 |
| 2020-08-21 | $1.55 | $1.61 | $1.52 | $1.52 | $1.52 | 41,279 |
| 2020-08-20 | $1.50 | $1.60 | $1.50 | $1.55 | $1.55 | 25,225 |
| 2020-08-19 | $1.56 | $1.56 | $1.52 | $1.53 | $1.53 | 2,350 |
| 2020-08-18 | $1.54 | $1.58 | $1.54 | $1.56 | $1.56 | 2,782 |
| 2020-08-17 | $1.62 | $1.64 | $1.52 | $1.59 | $1.59 | 11,200 |
| 2020-08-14 | $1.54 | $1.64 | $1.48 | $1.64 | $1.64 | 10,279 |
| 2020-08-13 | $1.46 | $1.47 | $1.45 | $1.47 | $1.47 | 4,617 |
| 2020-08-12 | $1.41 | $1.54 | $1.41 | $1.54 | $1.54 | 19,338 |
| 2020-08-11 | $1.50 | $1.93 | $1.40 | $1.54 | $1.54 | 18,708 |
| 2020-08-10 | $1.64 | $1.65 | $1.49 | $1.50 | $1.50 | 5,578 |
| 2020-08-07 | $1.64 | $1.68 | $1.64 | $1.68 | $1.68 | 2,654 |
| 2020-08-06 | $1.63 | $1.64 | $1.61 | $1.61 | $1.61 | 2,002 |
| 2020-08-05 | $1.60 | $1.68 | $1.56 | $1.64 | $1.64 | 2,177 |
| 2020-08-04 | $1.61 | $1.61 | $1.48 | $1.56 | $1.56 | 16,390 |
| 2020-08-03 | $1.85 | $1.85 | $1.55 | $1.69 | $1.69 | 54,828 |
| 2020-07-31 | $1.95 | $1.95 | $1.82 | $1.91 | $1.91 | 2,557 |
| 2020-07-30 | $1.75 | $2.00 | $1.75 | $1.99 | $1.99 | 33,109 |
| 2020-07-29 | $1.90 | $2.05 | $1.87 | $2.02 | $2.02 | 10,926 |
| 2020-07-28 | $2.07 | $2.07 | $1.87 | $1.92 | $1.92 | 19,893 |
| 2020-07-27 | $2.05 | $2.09 | $2.01 | $2.01 | $2.01 | 9,800 |
| 2020-07-24 | $2.08 | $2.08 | $1.92 | $2.00 | $2.00 | 4,417 |
| 2020-07-23 | $2.00 | $2.07 | $1.90 | $1.94 | $1.94 | 6,349 |
| 2020-07-22 | $2.10 | $2.10 | $2.00 | $2.08 | $2.08 | 4,917 |
| 2020-07-21 | $2.16 | $2.16 | $2.00 | $2.06 | $2.06 | 18,709 |
| 2020-07-20 | $1.92 | $2.16 | $1.92 | $2.14 | $2.14 | 158,688 |
| 2020-07-17 | $1.96 | $1.96 | $1.70 | $1.95 | $1.95 | 77,600 |
| 2020-07-16 | $1.88 | $2.00 | $1.80 | $1.95 | $1.95 | 60,700 |
| 2020-07-15 | $1.90 | $1.90 | $1.80 | $1.88 | $1.88 | 50,100 |
| 2020-07-14 | $1.50 | $1.90 | $1.50 | $1.87 | $1.87 | 78,800 |
| 2020-07-13 | $1.60 | $1.60 | $1.50 | $1.50 | $1.50 | 7,600 |
| 2020-07-10 | $1.55 | $1.64 | $1.55 | $1.62 | $1.62 | 6,700 |
| 2020-07-09 | $1.68 | $1.80 | $1.50 | $1.66 | $1.66 | 50,500 |
| 2020-07-08 | $1.65 | $1.77 | $1.65 | $1.77 | $1.77 | 2,300 |
| 2020-07-07 | $1.61 | $1.90 | $1.61 | $1.83 | $1.83 | 51,000 |
| 2020-07-06 | $1.72 | $1.90 | $1.60 | $1.78 | $1.78 | 26,500 |
| 2020-07-02 | $1.69 | $1.79 | $1.65 | $1.69 | $1.69 | 3,600 |
| 2020-07-01 | $1.69 | $1.69 | $1.60 | $1.69 | $1.69 | 2,200 |
| 2020-06-30 | $1.69 | $1.69 | $1.60 | $1.67 | $1.67 | 8,500 |
| 2020-06-29 | $1.74 | $1.79 | $1.71 | $1.71 | $1.71 | 24,295 |
| 2020-06-26 | $1.75 | $1.88 | $1.66 | $1.73 | $1.73 | 21,031 |
| 2020-06-25 | $1.70 | $1.87 | $1.69 | $1.78 | $1.78 | 51,152 |
| 2020-06-24 | $1.66 | $1.75 | $1.60 | $1.70 | $1.70 | 12,260 |
| 2020-06-23 | $1.77 | $1.77 | $1.66 | $1.70 | $1.70 | 11,374 |
| 2020-06-22 | $1.72 | $1.74 | $1.70 | $1.73 | $1.73 | 13,266 |
| 2020-06-19 | $1.72 | $1.75 | $1.72 | $1.75 | $1.75 | 10,230 |
| 2020-06-18 | $1.73 | $1.75 | $1.72 | $1.73 | $1.73 | 11,871 |
| 2020-06-17 | $1.60 | $1.75 | $1.60 | $1.72 | $1.72 | 25,884 |
| 2020-06-16 | $1.60 | $1.68 | $1.60 | $1.67 | $1.67 | 24,838 |
| 2020-06-15 | $1.61 | $1.70 | $1.55 | $1.68 | $1.68 | 5,931 |
| 2020-06-12 | $1.74 | $1.74 | $1.56 | $1.67 | $1.67 | 8,475 |
| 2020-06-11 | $1.70 | $1.78 | $1.60 | $1.74 | $1.74 | 26,585 |
| 2020-06-10 | $1.78 | $1.79 | $1.68 | $1.78 | $1.78 | 12,817 |
| 2020-06-09 | $1.75 | $1.80 | $1.45 | $1.80 | $1.80 | 44,476 |
| 2020-06-08 | $1.60 | $1.80 | $1.55 | $1.74 | $1.74 | 58,679 |
| 2020-06-05 | $1.46 | $1.65 | $1.37 | $1.60 | $1.60 | 10,097 |
| 2020-06-04 | $1.40 | $1.60 | $1.40 | $1.60 | $1.60 | 23,590 |
| 2020-06-03 | $1.65 | $1.66 | $1.36 | $1.53 | $1.53 | 38,192 |
| 2020-06-02 | $1.57 | $1.65 | $1.48 | $1.65 | $1.65 | 4,995 |
| 2020-06-01 | $1.48 | $1.62 | $1.48 | $1.61 | $1.61 | 13,427 |
| 2020-05-29 | $1.40 | $1.64 | $1.35 | $1.57 | $1.57 | 60,344 |
| 2020-05-28 | $1.30 | $1.40 | $1.26 | $1.39 | $1.39 | 16,723 |
| 2020-05-27 | $1.32 | $1.37 | $1.26 | $1.35 | $1.35 | 8,768 |
| 2020-05-26 | $1.35 | $1.38 | $1.32 | $1.37 | $1.37 | 4,800 |
| 2020-05-22 | $1.26 | $1.39 | $1.26 | $1.38 | $1.38 | 13,467 |
| 2020-05-21 | $1.39 | $1.39 | $1.26 | $1.35 | $1.35 | 12,498 |
| 2020-05-20 | $1.26 | $1.50 | $1.26 | $1.37 | $1.37 | 116,578 |
| 2020-05-19 | $1.35 | $1.35 | $1.17 | $1.30 | $1.30 | 29,975 |
| 2020-05-18 | $1.30 | $1.35 | $1.30 | $1.35 | $1.35 | 27,134 |
| 2020-05-15 | $1.25 | $1.30 | $1.25 | $1.30 | $1.30 | 4,509 |
| 2020-05-14 | $1.26 | $1.30 | $1.17 | $1.29 | $1.29 | 6,786 |
| 2020-05-13 | $1.32 | $1.32 | $1.18 | $1.30 | $1.30 | 5,081 |
| 2020-05-12 | $1.17 | $1.35 | $1.17 | $1.35 | $1.35 | 10,321 |
| 2020-05-11 | $1.14 | $1.35 | $1.14 | $1.24 | $1.24 | 9,417 |
| 2020-05-08 | $1.24 | $1.34 | $1.10 | $1.34 | $1.34 | 16,422 |
| 2020-05-07 | $1.25 | $1.28 | $1.13 | $1.20 | $1.20 | 10,941 |
| 2020-05-06 | $1.25 | $1.30 | $1.25 | $1.29 | $1.29 | 3,675 |
| 2020-05-05 | $1.26 | $1.34 | $1.17 | $1.33 | $1.33 | 17,826 |
| 2020-05-04 | $1.15 | $1.35 | $1.15 | $1.35 | $1.35 | 36,387 |
| 2020-05-01 | $1.24 | $1.29 | $1.15 | $1.29 | $1.29 | 21,305 |
| 2020-04-30 | $1.31 | $1.33 | $1.20 | $1.25 | $1.25 | 21,149 |
| 2020-04-29 | $1.35 | $1.35 | $1.23 | $1.33 | $1.33 | 11,453 |
| 2020-04-28 | $1.50 | $1.53 | $1.25 | $1.34 | $1.34 | 84,183 |
| 2020-04-27 | $1.45 | $1.65 | $1.20 | $1.54 | $1.54 | 12,852 |
| 2020-04-24 | $1.65 | $1.68 | $1.45 | $1.64 | $1.64 | 12,886 |
| 2020-04-23 | $1.69 | $1.69 | $1.53 | $1.68 | $1.68 | 9,583 |
| 2020-04-22 | $1.50 | $1.68 | $1.50 | $1.68 | $1.68 | 4,588 |
| 2020-04-21 | $1.76 | $1.76 | $1.45 | $1.73 | $1.73 | 20,871 |
| 2020-04-20 | $1.83 | $1.90 | $1.71 | $1.80 | $1.80 | 15,809 |
| 2020-04-17 | $1.86 | $1.90 | $1.72 | $1.89 | $1.89 | 32,512 |
| 2020-04-16 | $1.45 | $1.99 | $1.45 | $1.79 | $1.79 | 57,369 |
| 2020-04-15 | $1.83 | $1.90 | $1.45 | $1.65 | $1.65 | 44,371 |
| 2020-04-14 | $1.31 | $1.89 | $1.31 | $1.86 | $1.86 | 83,540 |
| 2020-04-13 | $1.20 | $1.40 | $1.17 | $1.40 | $1.40 | 17,850 |
| 2020-04-09 | $1.17 | $1.39 | $1.17 | $1.39 | $1.39 | 17,476 |
| 2020-04-08 | $1.24 | $1.38 | $1.16 | $1.38 | $1.38 | 11,725 |
| 2020-04-07 | $1.20 | $1.25 | $1.10 | $1.25 | $1.25 | 7,083 |
| 2020-04-06 | $1.20 | $1.30 | $1.17 | $1.25 | $1.25 | 11,882 |
| 2020-04-03 | $1.22 | $1.25 | $1.15 | $1.25 | $1.25 | 9,612 |
| 2020-04-02 | $1.14 | $1.25 | $1.08 | $1.22 | $1.22 | 15,508 |
| 2020-04-01 | $1.33 | $1.33 | $1.10 | $1.29 | $1.29 | 30,435 |
| 2020-03-31 | $1.34 | $1.34 | $1.15 | $1.20 | $1.20 | 28,989 |
| 2020-03-30 | $1.30 | $1.34 | $1.13 | $1.34 | $1.34 | 10,922 |
| 2020-03-27 | $1.24 | $1.34 | $1.12 | $1.31 | $1.31 | 12,502 |
| 2020-03-26 | $0.90 | $1.30 | $0.85 | $1.16 | $1.16 | 225,936 |
| 2020-03-25 | $1.30 | $1.35 | $1.25 | $1.35 | $1.35 | 7,300 |
| 2020-03-24 | $1.23 | $1.34 | $1.23 | $1.30 | $1.30 | 6,133 |
| 2020-03-23 | $1.24 | $1.35 | $1.20 | $1.35 | $1.35 | 9,682 |
| 2020-03-20 | $1.13 | $1.35 | $1.13 | $1.35 | $1.35 | 14,720 |
| 2020-03-19 | $1.26 | $1.65 | $1.26 | $1.58 | $1.58 | 16,387 |
| 2020-03-18 | $1.64 | $1.65 | $1.26 | $1.61 | $1.61 | 24,630 |
| 2020-03-17 | $1.60 | $1.65 | $1.46 | $1.64 | $1.64 | 12,097 |
| 2020-03-16 | $1.65 | $1.65 | $1.46 | $1.60 | $1.60 | 13,267 |
| 2020-03-13 | $1.47 | $1.75 | $1.45 | $1.75 | $1.75 | 18,186 |
| 2020-03-12 | $1.60 | $1.63 | $1.50 | $1.63 | $1.63 | 11,563 |
| 2020-03-11 | $1.68 | $1.70 | $1.60 | $1.65 | $1.65 | 12,467 |
| 2020-03-10 | $1.44 | $1.90 | $1.44 | $1.70 | $1.70 | 10,663 |
| 2020-03-09 | $1.40 | $1.45 | $1.25 | $1.45 | $1.45 | 58,018 |
| 2020-03-06 | $1.50 | $1.55 | $1.38 | $1.40 | $1.40 | 70,609 |
| 2020-03-05 | $1.55 | $1.70 | $1.55 | $1.61 | $1.61 | 14,497 |
| 2020-03-04 | $1.50 | $1.70 | $1.48 | $1.70 | $1.70 | 8,138 |
| 2020-03-03 | $1.60 | $1.80 | $1.30 | $1.75 | $1.75 | 29,498 |
| 2020-03-02 | $1.50 | $1.50 | $1.48 | $1.50 | $1.50 | 2,278 |
| 2020-02-28 | $1.50 | $1.60 | $1.50 | $1.60 | $1.60 | 2,292 |
| 2020-02-27 | $1.52 | $1.70 | $1.50 | $1.50 | $1.50 | 30,814 |
| 2020-02-26 | $1.60 | $1.66 | $1.51 | $1.51 | $1.51 | 14,257 |
| 2020-02-25 | $1.75 | $1.75 | $1.65 | $1.65 | $1.65 | 44,590 |
| 2020-02-24 | $1.81 | $1.81 | $1.55 | $1.75 | $1.75 | 12,269 |
| 2020-02-21 | $1.91 | $1.91 | $1.67 | $1.89 | $1.89 | 35,488 |
| 2020-02-20 | $1.72 | $1.91 | $1.65 | $1.91 | $1.91 | 31,104 |
| 2020-02-19 | $1.72 | $1.72 | $1.61 | $1.72 | $1.72 | 33,893 |
| 2020-02-18 | $1.75 | $1.75 | $1.65 | $1.72 | $1.72 | 21,086 |
| 2020-02-14 | $1.90 | $1.90 | $1.73 | $1.86 | $1.86 | 76,233 |
| 2020-02-13 | $1.75 | $1.91 | $1.68 | $1.85 | $1.85 | 11,567 |
| 2020-02-12 | $1.90 | $1.94 | $1.51 | $1.75 | $1.75 | 43,926 |
| 2020-02-11 | $1.74 | $1.89 | $1.69 | $1.88 | $1.88 | 32,929 |
| 2020-02-10 | $1.65 | $1.73 | $1.50 | $1.73 | $1.73 | 16,810 |
| 2020-02-07 | $1.27 | $1.65 | $1.27 | $1.64 | $1.64 | 19,429 |
| 2020-02-06 | $1.12 | $1.27 | $1.04 | $1.27 | $1.27 | 21,081 |
| 2020-02-05 | $1.00 | $1.13 | $0.95 | $1.13 | $1.13 | 21,666 |
| 2020-02-04 | $1.13 | $1.16 | $1.00 | $1.10 | $1.10 | 22,050 |
| 2020-02-03 | $1.16 | $1.16 | $1.12 | $1.13 | $1.13 | 641 |
| 2020-01-31 | $1.26 | $1.27 | $1.16 | $1.22 | $1.22 | 16,010 |
| 2020-01-30 | $1.36 | $1.41 | $1.20 | $1.25 | $1.25 | 7,077 |
| 2020-01-29 | $1.25 | $1.42 | $1.23 | $1.36 | $1.36 | 34,101 |
| 2020-01-28 | $1.25 | $1.30 | $1.00 | $1.20 | $1.20 | 35,150 |
| 2020-01-27 | $1.52 | $1.52 | $1.35 | $1.38 | $1.38 | 41,900 |
| 2020-01-24 | $1.57 | $1.60 | $1.55 | $1.55 | $1.55 | 3,390 |
| 2020-01-23 | $1.57 | $1.75 | $1.56 | $1.68 | $1.68 | 21,048 |
| 2020-01-22 | $1.69 | $1.69 | $1.63 | $1.63 | $1.63 | 10,648 |
| 2020-01-21 | $1.75 | $1.92 | $1.62 | $1.70 | $1.70 | 40,081 |
| 2020-01-17 | $1.95 | $1.95 | $1.86 | $1.86 | $1.86 | 10,258 |
| 2020-01-16 | $1.89 | $1.95 | $1.75 | $1.94 | $1.94 | 11,203 |
| 2020-01-15 | $1.93 | $1.98 | $1.87 | $1.88 | $1.88 | 5,873 |
| 2020-01-14 | $1.90 | $2.00 | $1.81 | $1.87 | $1.87 | 17,006 |
| 2020-01-13 | $1.78 | $1.99 | $1.76 | $1.90 | $1.90 | 36,768 |
| 2020-01-10 | $1.80 | $1.80 | $1.78 | $1.78 | $1.78 | 7,821 |
| 2020-01-09 | $1.78 | $1.80 | $1.72 | $1.80 | $1.80 | 13,512 |
| 2020-01-08 | $1.89 | $1.89 | $1.70 | $1.75 | $1.75 | 26,859 |
| 2020-01-07 | $1.87 | $1.89 | $1.81 | $1.86 | $1.86 | 3,518 |
| 2020-01-06 | $1.85 | $1.85 | $1.83 | $1.85 | $1.85 | 9,577 |
| 2020-01-03 | $1.92 | $1.92 | $1.81 | $1.85 | $1.85 | 9,106 |
| 2020-01-02 | $1.97 | $2.14 | $1.87 | $1.90 | $1.90 | 15,708 |
| 2019-12-31 | $1.87 | $1.98 | $1.83 | $1.97 | $1.97 | 45,249 |
| 2019-12-30 | $1.99 | $2.14 | $1.85 | $1.91 | $1.91 | 46,950 |
| 2019-12-27 | $2.03 | $2.03 | $1.95 | $2.01 | $2.01 | 18,877 |
| 2019-12-26 | $2.12 | $2.24 | $2.00 | $2.02 | $2.02 | 28,507 |
| 2019-12-24 | $2.08 | $2.12 | $2.00 | $2.12 | $2.12 | 17,853 |
| 2019-12-23 | $1.98 | $2.13 | $1.91 | $2.08 | $2.08 | 30,733 |
| 2019-12-20 | $2.10 | $2.20 | $1.98 | $1.99 | $1.99 | 36,999 |
| 2019-12-19 | $2.01 | $2.24 | $1.96 | $1.99 | $1.99 | 21,360 |
| 2019-12-18 | $2.60 | $2.60 | $2.02 | $2.21 | $2.21 | 60,921 |
| 2019-12-17 | $2.75 | $2.75 | $2.51 | $2.56 | $2.56 | 47,025 |
| 2019-12-16 | $2.08 | $2.80 | $2.08 | $2.75 | $2.75 | 110,402 |
| 2019-12-13 | $1.81 | $2.10 | $1.81 | $2.08 | $2.08 | 130,324 |
| 2019-12-12 | $1.75 | $1.80 | $1.69 | $1.70 | $1.70 | 23,943 |
| 2019-12-11 | $1.85 | $1.85 | $1.75 | $1.75 | $1.75 | 34,189 |
| 2019-12-10 | $1.96 | $1.96 | $1.85 | $1.85 | $1.85 | 1,551 |
| 2019-12-09 | $1.84 | $1.99 | $1.84 | $1.85 | $1.85 | 9,715 |
| 2019-12-06 | $1.80 | $1.99 | $1.80 | $1.90 | $1.90 | 15,373 |
| 2019-12-05 | $2.10 | $2.10 | $1.99 | $1.99 | $1.99 | 18,114 |
| 2019-12-04 | $2.15 | $2.15 | $2.10 | $2.12 | $2.12 | 3,219 |
| 2019-12-03 | $2.24 | $2.24 | $2.15 | $2.15 | $2.15 | 6,404 |
| 2019-12-02 | $2.30 | $2.30 | $2.20 | $2.20 | $2.20 | 1,730 |
| 2019-11-29 | $2.25 | $2.35 | $2.21 | $2.35 | $2.35 | 2,560 |
| 2019-11-27 | $2.25 | $2.45 | $2.25 | $2.31 | $2.31 | 21,042 |
| 2019-11-26 | $2.50 | $2.55 | $2.45 | $2.45 | $2.45 | 11,525 |
| 2019-11-25 | $2.26 | $2.53 | $2.26 | $2.53 | $2.53 | 24,371 |
| 2019-11-22 | $2.26 | $2.50 | $2.26 | $2.30 | $2.30 | 9,251 |
| 2019-11-21 | $2.30 | $2.40 | $2.26 | $2.40 | $2.40 | 2,938 |
| 2019-11-20 | $2.26 | $2.50 | $2.26 | $2.50 | $2.50 | 1,389 |
| 2019-11-19 | $2.71 | $2.80 | $2.25 | $2.49 | $2.49 | 23,605 |
| 2019-11-18 | $2.85 | $2.87 | $2.61 | $2.80 | $2.80 | 28,100 |
| 2019-11-15 | $2.89 | $2.94 | $2.70 | $2.72 | $2.72 | 34,107 |
| 2019-11-14 | $2.69 | $2.90 | $2.69 | $2.84 | $2.84 | 8,024 |
| 2019-11-13 | $2.55 | $2.75 | $2.50 | $2.69 | $2.69 | 34,572 |
| 2019-11-12 | $2.85 | $2.95 | $2.85 | $2.85 | $2.85 | 6,409 |
| 2019-11-11 | $2.90 | $2.91 | $2.80 | $2.85 | $2.85 | 7,901 |
| 2019-11-08 | $2.95 | $2.95 | $2.75 | $2.87 | $2.87 | 35,616 |
| 2019-11-07 | $3.00 | $3.00 | $2.95 | $3.00 | $3.00 | 17,104 |
| 2019-11-06 | $3.10 | $3.10 | $2.50 | $2.95 | $2.95 | 38,631 |
| 2019-11-05 | $3.05 | $3.09 | $3.01 | $3.09 | $3.09 | 29,219 |
| 2019-11-04 | $3.05 | $3.25 | $3.00 | $3.00 | $3.00 | 26,326 |
| 2019-11-01 | $2.95 | $3.10 | $2.73 | $3.10 | $3.10 | 48,959 |
| 2019-10-31 | $2.93 | $3.00 | $2.51 | $2.95 | $2.95 | 40,330 |
| 2019-10-30 | $2.35 | $2.95 | $2.21 | $2.95 | $2.95 | 31,634 |
| 2019-10-29 | $2.28 | $2.35 | $2.28 | $2.35 | $2.35 | 7,510 |
| 2019-10-28 | $2.37 | $2.50 | $2.30 | $2.30 | $2.30 | 16,795 |
| 2019-10-25 | $2.34 | $2.38 | $2.34 | $2.35 | $2.35 | 984 |
| 2019-10-24 | $2.51 | $2.51 | $2.33 | $2.33 | $2.33 | 23,718 |
| 2019-10-23 | $2.71 | $2.71 | $2.42 | $2.42 | $2.42 | 14,920 |
| 2019-10-22 | $2.75 | $2.75 | $2.65 | $2.65 | $2.65 | 7,769 |
| 2019-10-21 | $2.71 | $2.75 | $2.65 | $2.75 | $2.75 | 16,176 |
| 2019-10-18 | $2.60 | $2.80 | $2.40 | $2.80 | $2.80 | 34,698 |
| 2019-10-17 | $2.45 | $2.79 | $2.33 | $2.48 | $2.48 | 2,275 |
| 2019-10-16 | $2.70 | $2.79 | $2.16 | $2.79 | $2.79 | 72,734 |
| 2019-10-15 | $2.20 | $2.76 | $2.20 | $2.76 | $2.76 | 29,818 |
| 2019-10-14 | $2.24 | $2.74 | $2.20 | $2.25 | $2.25 | 26,503 |
| 2019-10-11 | $2.05 | $2.24 | $2.05 | $2.10 | $2.10 | 5,484 |
| 2019-10-10 | $2.00 | $2.30 | $2.00 | $2.10 | $2.10 | 3,235 |
| 2019-10-09 | $2.00 | $2.01 | $1.90 | $2.00 | $2.00 | 8,327 |
| 2019-10-08 | $2.16 | $2.30 | $2.01 | $2.02 | $2.02 | 27,075 |
| 2019-10-07 | $2.14 | $2.20 | $2.10 | $2.18 | $2.18 | 6,032 |
| 2019-10-04 | $2.45 | $2.45 | $2.02 | $2.45 | $2.45 | 3,326 |
| 2019-10-03 | $2.50 | $2.50 | $2.40 | $2.45 | $2.45 | 2,995 |
| 2019-10-02 | $2.37 | $2.45 | $2.30 | $2.40 | $2.40 | 8,941 |
| 2019-10-01 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 887 |
| 2019-09-30 | $2.52 | $2.52 | $1.80 | $2.40 | $2.40 | 28,852 |
| 2019-09-27 | $2.45 | $2.50 | $2.25 | $2.50 | $2.50 | 13,589 |
| 2019-09-26 | $2.10 | $2.60 | $2.10 | $2.45 | $2.45 | 40,846 |
| 2019-09-25 | $1.50 | $2.44 | $1.50 | $2.39 | $2.39 | 60,899 |
| 2019-09-24 | $1.85 | $2.10 | $1.33 | $1.34 | $1.34 | 64,259 |
| 2019-09-23 | $2.25 | $2.35 | $1.77 | $1.85 | $1.85 | 87,134 |
| 2019-09-20 | $2.76 | $2.77 | $2.15 | $2.19 | $2.19 | 93,743 |
| 2019-09-19 | $2.90 | $2.90 | $2.76 | $2.76 | $2.76 | 28,835 |
| 2019-09-18 | $3.08 | $3.08 | $2.77 | $2.80 | $2.80 | 61,439 |
| 2019-09-17 | $3.25 | $3.48 | $3.03 | $3.07 | $3.07 | 74,281 |
| 2019-09-16 | $3.37 | $3.60 | $3.12 | $3.50 | $3.50 | 28,471 |
| 2019-09-13 | $3.36 | $3.85 | $3.26 | $3.57 | $3.57 | 108,708 |
| 2019-09-12 | $3.05 | $4.00 | $3.05 | $3.44 | $3.44 | 133,727 |
| 2019-09-11 | $2.75 | $3.45 | $2.66 | $3.23 | $3.23 | 297,292 |
| 2019-09-10 | $3.07 | $3.25 | $2.49 | $2.77 | $2.77 | 1,278,802 |
| 2019-09-09 | $4.30 | $4.50 | $3.75 | $4.49 | $4.49 | 211,002 |
| 2019-09-06 | $4.20 | $4.48 | $4.20 | $4.25 | $4.25 | 120,322 |
| 2019-09-05 | $4.03 | $4.19 | $3.77 | $4.15 | $4.15 | 264,613 |
| 2019-09-04 | $3.70 | $4.05 | $3.70 | $3.99 | $3.99 | 225,783 |
| 2019-09-03 | $3.50 | $3.80 | $3.47 | $3.63 | $3.63 | 208,144 |
| 2019-08-30 | $3.38 | $3.50 | $3.30 | $3.50 | $3.50 | 244,129 |
| 2019-08-29 | $2.98 | $3.30 | $2.92 | $3.27 | $3.27 | 183,156 |
| 2019-08-28 | $2.88 | $3.20 | $2.80 | $2.89 | $2.89 | 421,477 |
| 2019-08-27 | $3.17 | $3.19 | $2.53 | $2.64 | $2.64 | 227,446 |
| 2019-08-26 | $3.08 | $3.43 | $3.08 | $3.15 | $3.15 | 318,146 |
| 2019-08-23 | $3.29 | $3.30 | $3.20 | $3.25 | $3.25 | 41,275 |
| 2019-08-22 | $3.40 | $3.40 | $3.24 | $3.24 | $3.24 | 38,253 |
| 2019-08-21 | $3.37 | $3.40 | $3.29 | $3.37 | $3.37 | 26,286 |
| 2019-08-20 | $3.47 | $3.47 | $3.00 | $3.37 | $3.37 | 32,212 |
| 2019-08-19 | $3.30 | $3.40 | $3.30 | $3.40 | $3.40 | 53,548 |
| 2019-08-16 | $3.30 | $3.50 | $3.26 | $3.28 | $3.28 | 38,590 |
| 2019-08-15 | $3.66 | $3.66 | $3.10 | $3.30 | $3.30 | 80,769 |
| 2019-08-14 | $3.85 | $3.85 | $2.81 | $3.37 | $3.37 | 154,687 |
| 2019-08-13 | $4.50 | $4.50 | $3.64 | $3.85 | $3.85 | 59,919 |
| 2019-08-12 | $3.81 | $4.40 | $3.81 | $4.00 | $4.00 | 194,148 |
| 2019-08-09 | $3.75 | $4.05 | $3.65 | $3.77 | $3.77 | 68,468 |
| 2019-08-08 | $4.20 | $4.20 | $3.51 | $3.58 | $3.58 | 162,195 |
| 2019-08-07 | $4.43 | $4.43 | $4.00 | $4.13 | $4.13 | 71,725 |
| 2019-08-06 | $4.80 | $4.80 | $4.40 | $4.40 | $4.40 | 63,774 |
| 2019-08-05 | $4.70 | $4.89 | $4.57 | $4.72 | $4.72 | 104,626 |
| 2019-08-02 | $5.66 | $5.68 | $4.66 | $4.86 | $4.86 | 215,264 |
| 2019-08-01 | $6.60 | $7.25 | $5.79 | $5.96 | $5.96 | 117,571 |
| 2019-07-31 | $6.57 | $6.89 | $6.50 | $6.51 | $6.51 | 67,580 |
| 2019-07-30 | $6.03 | $6.68 | $6.03 | $6.55 | $6.55 | 40,933 |
| 2019-07-29 | $6.00 | $6.40 | $5.90 | $6.00 | $6.00 | 25,315 |
| 2019-07-26 | $6.01 | $6.01 | $5.35 | $5.73 | $5.73 | 39,105 |
| 2019-07-25 | $5.10 | $5.93 | $5.10 | $5.46 | $5.46 | 61,806 |
| 2019-07-24 | $4.78 | $6.50 | $4.45 | $5.01 | $5.01 | 199,648 |
| 2019-07-23 | $4.99 | $5.38 | $3.93 | $4.27 | $4.27 | 79,959 |
| 2019-07-22 | $6.72 | $6.91 | $5.39 | $5.85 | $5.85 | 42,071 |
| 2019-07-19 | $9.20 | $9.20 | $6.66 | $6.86 | $6.86 | 37,538 |
| 2019-07-18 | $5.66 | $9.80 | $5.18 | $9.80 | $9.80 | 34,420 |
| 2019-07-17 | $1.40 | $1.45 | $1.15 | $1.17 | $7.02 | 80,319 |
| 2019-07-16 | $1.59 | $1.64 | $1.36 | $1.38 | $8.28 | 40,175 |
| 2019-07-15 | $1.64 | $1.65 | $1.50 | $1.60 | $9.60 | 27,415 |
| 2019-07-12 | $1.46 | $1.54 | $1.40 | $1.49 | $8.94 | 15,557 |
| 2019-07-11 | $1.51 | $1.53 | $1.36 | $1.42 | $8.52 | 53,611 |
| 2019-07-10 | $1.80 | $1.96 | $1.51 | $1.54 | $9.24 | 123,473 |
| 2019-07-09 | $1.67 | $1.80 | $1.52 | $1.76 | $10.56 | 146,319 |
| 2019-07-08 | $1.67 | $1.68 | $1.60 | $1.65 | $9.90 | 40,185 |
| 2019-07-05 | $1.51 | $1.66 | $1.50 | $1.62 | $9.72 | 36,595 |
| 2019-07-03 | $1.50 | $1.52 | $1.44 | $1.48 | $8.91 | 16,419 |
| 2019-07-02 | $1.40 | $1.53 | $1.36 | $1.49 | $8.94 | 67,784 |
| 2019-07-01 | $1.29 | $1.40 | $1.29 | $1.40 | $8.40 | 21,793 |
| 2019-06-28 | $1.27 | $1.37 | $1.27 | $1.30 | $7.80 | 16,468 |
| 2019-06-27 | $1.21 | $1.30 | $1.21 | $1.27 | $7.62 | 12,497 |
| 2019-06-26 | $1.22 | $1.24 | $1.18 | $1.23 | $7.38 | 8,085 |
| 2019-06-25 | $1.18 | $1.26 | $1.18 | $1.18 | $7.08 | 18,791 |
| 2019-06-24 | $1.20 | $1.20 | $1.17 | $1.17 | $7.02 | 6,981 |
| 2019-06-21 | $1.23 | $1.25 | $1.17 | $1.17 | $7.02 | 17,848 |
| 2019-06-20 | $1.24 | $1.30 | $1.23 | $1.23 | $7.38 | 5,580 |
| 2019-06-19 | $1.25 | $1.30 | $1.25 | $1.26 | $7.56 | 5,913 |
| 2019-06-18 | $1.24 | $1.29 | $1.20 | $1.27 | $7.62 | 7,158 |
| 2019-06-17 | $1.29 | $1.30 | $1.24 | $1.24 | $7.44 | 8,958 |
| 2019-06-14 | $1.28 | $1.36 | $1.27 | $1.29 | $7.74 | 5,915 |
| 2019-06-13 | $1.25 | $1.38 | $1.23 | $1.30 | $7.80 | 5,609 |
| 2019-06-12 | $1.24 | $1.43 | $1.24 | $1.30 | $7.80 | 38,086 |
| 2019-06-11 | $1.29 | $1.30 | $1.19 | $1.24 | $7.44 | 4,308 |
| 2019-06-10 | $1.28 | $1.30 | $1.25 | $1.29 | $7.74 | 5,222 |
| 2019-06-07 | $1.24 | $1.27 | $1.23 | $1.25 | $7.50 | 4,392 |
| 2019-06-06 | $1.26 | $1.31 | $1.22 | $1.23 | $7.40 | 14,657 |
| 2019-06-05 | $1.21 | $1.33 | $1.21 | $1.25 | $7.50 | 25,478 |
| 2019-06-04 | $1.22 | $1.24 | $1.21 | $1.22 | $7.32 | 10,487 |
| 2019-06-03 | $1.23 | $1.24 | $1.18 | $1.22 | $7.32 | 2,483 |
| 2019-05-31 | $1.21 | $1.31 | $1.16 | $1.22 | $7.32 | 24,578 |
| 2019-05-30 | $1.37 | $1.37 | $1.18 | $1.24 | $7.44 | 41,912 |
| 2019-05-29 | $1.36 | $1.42 | $1.34 | $1.39 | $8.34 | 22,009 |
| 2019-05-28 | $1.20 | $1.44 | $1.20 | $1.36 | $8.16 | 46,353 |
| 2019-05-24 | $1.19 | $1.24 | $1.13 | $1.20 | $7.20 | 21,963 |
| 2019-05-23 | $1.11 | $1.55 | $1.05 | $1.14 | $6.84 | 325,922 |
| 2019-05-22 | $1.11 | $1.15 | $1.00 | $1.02 | $6.12 | 22,427 |
| 2019-05-21 | $1.18 | $1.19 | $1.12 | $1.16 | $6.96 | 3,483 |
| 2019-05-20 | $1.20 | $1.35 | $1.06 | $1.13 | $6.79 | 28,570 |
| 2019-05-17 | $1.27 | $1.27 | $1.17 | $1.17 | $7.02 | 12,704 |
| 2019-05-16 | $1.19 | $1.24 | $1.19 | $1.22 | $7.32 | 10,521 |
| 2019-05-15 | $1.20 | $1.20 | $1.12 | $1.16 | $6.96 | 12,485 |
| 2019-05-14 | $1.15 | $1.18 | $1.13 | $1.15 | $6.90 | 8,464 |
| 2019-05-13 | $1.20 | $1.20 | $1.12 | $1.16 | $6.96 | 9,099 |
| 2019-05-10 | $1.20 | $1.20 | $1.12 | $1.17 | $7.02 | 5,210 |
| 2019-05-09 | $1.16 | $1.17 | $1.13 | $1.15 | $6.90 | 13,665 |
| 2019-05-08 | $1.24 | $1.38 | $1.16 | $1.19 | $7.14 | 68,990 |
| 2019-05-07 | $1.22 | $1.24 | $1.22 | $1.24 | $7.44 | 5,204 |
| 2019-05-06 | $1.22 | $1.24 | $1.16 | $1.22 | $7.32 | 4,104 |
| 2019-05-03 | $1.21 | $1.22 | $1.21 | $1.21 | $7.27 | 737 |
| 2019-05-02 | $1.27 | $1.30 | $1.16 | $1.17 | $7.02 | 24,760 |
| 2019-05-01 | $1.28 | $1.29 | $1.20 | $1.29 | $7.71 | 5,332 |
| 2019-04-30 | $1.20 | $1.26 | $1.20 | $1.25 | $7.50 | 11,275 |
| 2019-04-29 | $1.25 | $1.25 | $1.15 | $1.19 | $7.14 | 6,895 |
| 2019-04-26 | $1.20 | $1.32 | $1.20 | $1.28 | $7.68 | 21,334 |
| 2019-04-25 | $1.15 | $1.21 | $1.15 | $1.19 | $7.16 | 4,338 |
| 2019-04-24 | $1.24 | $1.24 | $1.16 | $1.16 | $6.96 | 8,041 |
| 2019-04-23 | $1.19 | $1.25 | $1.19 | $1.24 | $7.44 | 2,785 |
| 2019-04-22 | $1.20 | $1.21 | $1.19 | $1.19 | $7.14 | 8,674 |
| 2019-04-18 | $1.20 | $1.25 | $1.17 | $1.23 | $7.38 | 11,465 |
| 2019-04-17 | $1.22 | $1.22 | $1.14 | $1.14 | $6.84 | 16,579 |
| 2019-04-16 | $1.21 | $1.23 | $1.20 | $1.20 | $7.20 | 6,815 |
| 2019-04-15 | $1.29 | $1.30 | $1.22 | $1.23 | $7.38 | 11,219 |
| 2019-04-12 | $1.27 | $1.31 | $1.25 | $1.25 | $7.50 | 12,825 |
| 2019-04-11 | $1.34 | $1.34 | $1.20 | $1.20 | $7.20 | 11,173 |
| 2019-04-10 | $1.40 | $1.42 | $1.29 | $1.32 | $7.92 | 18,403 |
| 2019-04-09 | $1.38 | $1.46 | $1.30 | $1.36 | $8.16 | 17,304 |
| 2019-04-08 | $1.42 | $1.46 | $1.38 | $1.39 | $8.36 | 10,288 |
| 2019-04-05 | $1.44 | $1.44 | $1.36 | $1.36 | $8.16 | 30,658 |
| 2019-04-04 | $1.41 | $1.43 | $1.35 | $1.40 | $8.40 | 14,590 |
| 2019-04-03 | $1.32 | $1.45 | $1.31 | $1.35 | $8.10 | 28,749 |
| 2019-04-02 | $1.30 | $1.34 | $1.30 | $1.34 | $8.04 | 6,736 |
| 2019-04-01 | $1.39 | $1.39 | $1.34 | $1.35 | $8.10 | 6,135 |
| 2019-03-29 | $1.43 | $1.46 | $1.38 | $1.38 | $8.28 | 4,507 |
| 2019-03-28 | $1.55 | $1.56 | $1.35 | $1.41 | $8.44 | 16,112 |
| 2019-03-27 | $1.37 | $1.45 | $1.37 | $1.40 | $8.41 | 3,997 |
| 2019-03-26 | $1.52 | $1.53 | $1.29 | $1.33 | $7.97 | 21,143 |
| 2019-03-25 | $1.53 | $1.56 | $1.47 | $1.47 | $8.82 | 10,918 |
| 2019-03-22 | $1.57 | $1.64 | $1.45 | $1.53 | $9.18 | 15,539 |
| 2019-03-21 | $1.57 | $1.60 | $1.57 | $1.58 | $9.48 | 7,344 |
| 2019-03-20 | $1.60 | $1.63 | $1.57 | $1.60 | $9.61 | 10,753 |
| 2019-03-19 | $1.63 | $1.63 | $1.57 | $1.57 | $9.42 | 13,414 |
| 2019-03-18 | $1.60 | $1.63 | $1.59 | $1.63 | $9.78 | 7,733 |
| 2019-03-15 | $1.67 | $1.67 | $1.56 | $1.57 | $9.42 | 12,481 |
| 2019-03-14 | $1.65 | $1.72 | $1.52 | $1.60 | $9.60 | 69,879 |
| 2019-03-13 | $1.67 | $1.96 | $1.63 | $1.70 | $10.20 | 360,933 |
| 2019-03-12 | $1.56 | $1.65 | $1.56 | $1.64 | $9.84 | 2,928 |
| 2019-03-11 | $1.53 | $1.63 | $1.52 | $1.57 | $9.42 | 3,387 |
| 2019-03-08 | $1.62 | $1.62 | $1.51 | $1.56 | $9.36 | 6,051 |
| 2019-03-07 | $1.60 | $1.62 | $1.58 | $1.61 | $9.66 | 3,301 |
| 2019-03-06 | $1.62 | $1.70 | $1.46 | $1.55 | $9.30 | 2,362 |
| 2019-03-05 | $1.73 | $1.75 | $1.56 | $1.61 | $9.66 | 9,507 |
| 2019-03-04 | $1.66 | $1.74 | $1.66 | $1.67 | $10.05 | 5,354 |
| 2019-03-01 | $1.59 | $1.67 | $1.57 | $1.63 | $9.78 | 10,060 |
| 2019-02-28 | $1.58 | $1.58 | $1.52 | $1.55 | $9.30 | 3,309 |
| 2019-02-27 | $1.49 | $1.56 | $1.46 | $1.52 | $9.12 | 2,689 |
| 2019-02-26 | $1.47 | $1.55 | $1.46 | $1.52 | $9.12 | 8,461 |
| 2019-02-25 | $1.58 | $1.58 | $1.46 | $1.51 | $9.06 | 10,177 |
| 2019-02-22 | $1.59 | $1.62 | $1.50 | $1.55 | $9.30 | 9,727 |
| 2019-02-21 | $1.65 | $1.66 | $1.50 | $1.58 | $9.50 | 10,881 |
| 2019-02-20 | $1.81 | $1.81 | $1.65 | $1.68 | $10.08 | 5,689 |
| 2019-02-19 | $1.77 | $1.77 | $1.72 | $1.77 | $10.62 | 2,288 |
| 2019-02-15 | $1.70 | $1.81 | $1.69 | $1.77 | $10.62 | 13,816 |
| 2019-02-14 | $1.65 | $1.70 | $1.60 | $1.67 | $10.02 | 8,146 |
| 2019-02-13 | $1.65 | $1.70 | $1.56 | $1.65 | $9.90 | 13,073 |
| 2019-02-12 | $1.65 | $1.67 | $1.58 | $1.65 | $9.92 | 11,622 |
| 2019-02-11 | $1.65 | $1.67 | $1.56 | $1.60 | $9.60 | 12,017 |
| 2019-02-08 | $1.72 | $1.73 | $1.59 | $1.66 | $9.96 | 6,569 |
| 2019-02-07 | $1.75 | $1.75 | $1.67 | $1.74 | $10.44 | 5,987 |
| 2019-02-06 | $1.75 | $1.76 | $1.66 | $1.71 | $10.26 | 10,480 |
| 2019-02-05 | $1.66 | $1.78 | $1.66 | $1.71 | $10.26 | 19,207 |
| 2019-02-04 | $2.09 | $2.15 | $1.72 | $1.80 | $10.80 | 200,490 |
| 2019-02-01 | $1.81 | $1.90 | $1.71 | $1.77 | $10.62 | 16,230 |
| 2019-01-31 | $1.98 | $1.99 | $1.64 | $1.77 | $10.62 | 31,250 |
| 2019-01-30 | $1.75 | $2.15 | $1.72 | $1.97 | $11.81 | 57,085 |
| 2019-01-29 | $1.65 | $1.84 | $1.65 | $1.76 | $10.55 | 39,818 |
| 2019-01-28 | $1.43 | $1.71 | $1.38 | $1.64 | $9.84 | 65,596 |
| 2019-01-25 | $1.42 | $1.43 | $1.36 | $1.40 | $8.40 | 4,472 |
| 2019-01-24 | $1.38 | $1.46 | $1.31 | $1.42 | $8.52 | 16,205 |
| 2019-01-23 | $1.48 | $1.55 | $1.37 | $1.39 | $8.34 | 31,879 |
| 2019-01-22 | $1.35 | $1.74 | $1.31 | $1.56 | $9.36 | 153,606 |
| 2019-01-18 | $1.21 | $1.32 | $1.21 | $1.30 | $7.80 | 9,410 |
| 2019-01-17 | $1.21 | $1.27 | $1.17 | $1.21 | $7.26 | 4,699 |
| 2019-01-16 | $1.31 | $1.33 | $1.16 | $1.24 | $7.44 | 21,245 |
| 2019-01-15 | $1.12 | $1.35 | $1.12 | $1.28 | $7.68 | 45,268 |
| 2019-01-14 | $1.04 | $1.15 | $1.04 | $1.10 | $6.60 | 17,131 |
| 2019-01-11 | $1.11 | $1.13 | $1.02 | $1.08 | $6.48 | 12,647 |
| 2019-01-10 | $1.10 | $1.13 | $1.00 | $1.13 | $6.78 | 27,111 |
| 2019-01-09 | $1.13 | $1.13 | $1.00 | $1.06 | $6.36 | 42,023 |
| 2019-01-08 | $1.13 | $1.16 | $0.96 | $1.13 | $6.78 | 135,486 |
| 2019-01-07 | $1.40 | $1.48 | $1.05 | $1.11 | $6.66 | 616,222 |
| 2019-01-04 | $0.75 | $0.79 | $0.71 | $0.75 | $4.50 | 11,485 |
| 2019-01-03 | $0.76 | $0.80 | $0.65 | $0.71 | $4.27 | 9,475 |
| 2019-01-02 | $0.79 | $0.79 | $0.71 | $0.74 | $4.44 | 2,877 |
| 2018-12-31 | $0.80 | $0.80 | $0.73 | $0.73 | $4.39 | 8,463 |
| 2018-12-28 | $0.74 | $0.83 | $0.73 | $0.78 | $4.68 | 7,140 |
| 2018-12-27 | $0.80 | $0.81 | $0.73 | $0.74 | $4.42 | 2,159 |
| 2018-12-26 | $0.65 | $0.84 | $0.65 | $0.76 | $4.56 | 6,135 |
| 2018-12-24 | $0.74 | $0.75 | $0.62 | $0.67 | $4.02 | 5,831 |
| 2018-12-21 | $1.00 | $1.05 | $0.77 | $0.81 | $4.86 | 22,623 |
| 2018-12-20 | $1.09 | $1.12 | $0.98 | $0.98 | $5.85 | 11,891 |
| 2018-12-19 | $1.20 | $1.28 | $1.02 | $1.03 | $6.18 | 36,208 |
| 2018-12-18 | $1.20 | $1.26 | $1.20 | $1.24 | $7.44 | 18,483 |
| 2018-12-17 | $1.25 | $1.30 | $1.20 | $1.20 | $7.20 | 4,136 |
| 2018-12-14 | $1.31 | $1.33 | $1.26 | $1.26 | $7.56 | 2,775 |
| 2018-12-13 | $1.26 | $1.34 | $1.26 | $1.27 | $7.62 | 4,170 |
| 2018-12-12 | $1.25 | $1.31 | $1.25 | $1.28 | $7.68 | 5,988 |
| 2018-12-11 | $1.27 | $1.30 | $1.24 | $1.26 | $7.56 | 5,267 |
| 2018-12-10 | $1.35 | $1.55 | $1.24 | $1.27 | $7.62 | 31,665 |
| 2018-12-07 | $1.32 | $1.33 | $1.25 | $1.28 | $7.70 | 10,118 |
| 2018-12-06 | $1.43 | $1.48 | $1.28 | $1.30 | $7.80 | 23,256 |
| 2018-12-04 | $1.44 | $1.45 | $1.31 | $1.39 | $8.34 | 3,418 |
| 2018-12-03 | $1.47 | $1.49 | $1.41 | $1.46 | $8.76 | 2,842 |
| 2018-11-30 | $1.39 | $1.55 | $1.28 | $1.40 | $8.40 | 9,662 |
| 2018-11-29 | $1.40 | $1.41 | $1.35 | $1.37 | $8.22 | 10,506 |
| 2018-11-28 | $1.38 | $1.43 | $1.38 | $1.38 | $8.28 | 5,305 |
| 2018-11-27 | $1.40 | $1.74 | $1.37 | $1.38 | $8.28 | 41,645 |
| 2018-11-26 | $1.32 | $1.95 | $1.32 | $1.43 | $8.56 | 214,189 |
| 2018-11-23 | $1.28 | $1.32 | $1.28 | $1.32 | $7.92 | 1,903 |
| 2018-11-21 | $1.33 | $1.34 | $1.28 | $1.28 | $7.68 | 1,987 |
| 2018-11-20 | $1.31 | $1.34 | $1.23 | $1.27 | $7.62 | 9,806 |
| 2018-11-19 | $1.36 | $1.38 | $1.31 | $1.35 | $8.08 | 4,770 |
| 2018-11-16 | $1.33 | $1.41 | $1.32 | $1.35 | $8.10 | 3,208 |
| 2018-11-15 | $1.40 | $1.49 | $1.31 | $1.32 | $7.92 | 8,385 |
| 2018-11-14 | $1.39 | $1.45 | $1.35 | $1.43 | $8.58 | 15,097 |
| 2018-11-13 | $1.43 | $1.47 | $1.36 | $1.36 | $8.16 | 9,463 |
| 2018-11-12 | $1.46 | $1.49 | $1.38 | $1.41 | $8.46 | 3,292 |
| 2018-11-09 | $1.51 | $1.62 | $1.47 | $1.47 | $8.82 | 5,995 |
| 2018-11-08 | $1.52 | $1.55 | $1.46 | $1.52 | $9.12 | 3,034 |
| 2018-11-07 | $1.67 | $1.67 | $1.52 | $1.56 | $9.36 | 9,101 |
| 2018-11-06 | $1.62 | $1.62 | $1.55 | $1.56 | $9.37 | 2,314 |
| 2018-11-05 | $1.52 | $1.64 | $1.52 | $1.55 | $9.30 | 11,416 |
| 2018-11-02 | $1.50 | $1.53 | $1.46 | $1.50 | $9.00 | 6,967 |
| 2018-11-01 | $1.42 | $1.52 | $1.40 | $1.50 | $9.00 | 9,159 |
| 2018-10-31 | $1.39 | $1.47 | $1.39 | $1.41 | $8.43 | 10,921 |
| 2018-10-30 | $1.41 | $1.48 | $1.37 | $1.40 | $8.40 | 11,928 |
| 2018-10-29 | $1.60 | $1.60 | $1.39 | $1.42 | $8.52 | 54,817 |
| 2018-10-26 | $1.44 | $2.10 | $1.41 | $1.70 | $10.20 | 1,057,446 |
| 2018-10-25 | $1.37 | $1.42 | $1.35 | $1.37 | $8.22 | 4,842 |
| 2018-10-24 | $1.46 | $1.46 | $1.37 | $1.37 | $8.22 | 2,271 |
| 2018-10-23 | $1.38 | $1.64 | $1.34 | $1.39 | $8.34 | 8,169 |
| 2018-10-22 | $1.49 | $1.49 | $1.35 | $1.39 | $8.34 | 10,925 |
| 2018-10-19 | $1.65 | $1.70 | $1.38 | $1.42 | $8.52 | 22,207 |
| 2018-10-18 | $1.56 | $1.64 | $1.49 | $1.61 | $9.65 | 33,793 |
| 2018-10-17 | $1.56 | $1.67 | $1.50 | $1.54 | $9.24 | 10,994 |
| 2018-10-16 | $1.37 | $1.78 | $1.33 | $1.58 | $9.48 | 74,000 |
| 2018-10-15 | $1.37 | $1.43 | $1.37 | $1.38 | $8.28 | 3,064 |
| 2018-10-12 | $1.44 | $1.50 | $1.37 | $1.44 | $8.64 | 8,345 |
| 2018-10-11 | $1.45 | $1.49 | $1.36 | $1.43 | $8.60 | 2,495 |
| 2018-10-10 | $1.51 | $1.51 | $1.36 | $1.38 | $8.30 | 6,682 |
| 2018-10-09 | $1.36 | $1.59 | $1.36 | $1.46 | $8.76 | 7,239 |
| 2018-10-08 | $1.51 | $1.55 | $1.35 | $1.38 | $8.28 | 20,380 |
| 2018-10-05 | $1.58 | $1.58 | $1.50 | $1.51 | $9.06 | 3,259 |
| 2018-10-04 | $1.60 | $1.60 | $1.53 | $1.54 | $9.24 | 7,817 |
| 2018-10-03 | $1.56 | $1.63 | $1.51 | $1.62 | $9.72 | 6,241 |
| 2018-10-02 | $1.58 | $1.59 | $1.55 | $1.56 | $9.36 | 4,034 |
| 2018-10-01 | $1.58 | $1.62 | $1.58 | $1.59 | $9.54 | 3,646 |
| 2018-09-28 | $1.55 | $1.63 | $1.50 | $1.58 | $9.48 | 20,476 |
| 2018-09-27 | $1.62 | $1.65 | $1.41 | $1.56 | $9.36 | 30,969 |
| 2018-09-26 | $1.75 | $1.85 | $1.62 | $1.65 | $9.90 | 32,307 |
| 2018-09-25 | $1.82 | $1.82 | $1.65 | $1.73 | $10.38 | 22,559 |
| 2018-09-24 | $1.85 | $1.85 | $1.73 | $1.75 | $10.50 | 14,296 |
| 2018-09-21 | $1.75 | $1.89 | $1.73 | $1.76 | $10.56 | 24,588 |
| 2018-09-20 | $1.88 | $1.98 | $1.68 | $1.72 | $10.32 | 39,293 |
| 2018-09-19 | $1.86 | $1.97 | $1.86 | $1.89 | $11.34 | 18,665 |
| 2018-09-18 | $2.04 | $2.08 | $1.83 | $1.92 | $11.52 | 52,242 |
| 2018-09-17 | $2.44 | $2.45 | $2.02 | $2.10 | $12.60 | 566,059 |
| 2018-09-14 | $1.89 | $1.89 | $1.79 | $1.80 | $10.80 | 4,385 |
| 2018-09-13 | $1.87 | $2.05 | $1.84 | $1.85 | $11.10 | 28,164 |
| 2018-09-12 | $1.90 | $1.97 | $1.83 | $1.87 | $11.23 | 5,678 |
| 2018-09-11 | $2.02 | $2.03 | $1.76 | $1.83 | $10.98 | 25,088 |
| 2018-09-10 | $2.08 | $2.08 | $1.93 | $1.94 | $11.66 | 5,380 |
| 2018-09-07 | $2.25 | $2.34 | $1.91 | $1.93 | $11.58 | 17,529 |
| 2018-09-06 | $2.45 | $2.47 | $2.18 | $2.25 | $13.50 | 18,780 |
| 2018-09-05 | $2.40 | $2.49 | $2.25 | $2.28 | $13.69 | 51,807 |
| 2018-09-04 | $1.93 | $2.34 | $1.85 | $2.25 | $13.50 | 53,991 |
| 2018-08-31 | $2.04 | $2.04 | $1.71 | $1.89 | $11.34 | 19,959 |
| 2018-08-30 | $1.87 | $1.88 | $1.75 | $1.85 | $11.10 | 13,110 |
| 2018-08-29 | $1.70 | $1.96 | $1.69 | $1.77 | $10.62 | 70,572 |
| 2018-08-28 | $1.61 | $1.67 | $1.54 | $1.64 | $9.84 | 27,573 |
| 2018-08-27 | $1.53 | $1.63 | $1.52 | $1.56 | $9.36 | 10,848 |
| 2018-08-24 | $1.61 | $1.61 | $1.51 | $1.53 | $9.18 | 18,128 |
| 2018-08-23 | $1.65 | $1.69 | $1.50 | $1.61 | $9.67 | 50,383 |
| 2018-08-22 | $1.36 | $2.06 | $1.35 | $1.58 | $9.48 | 436,710 |
| 2018-08-21 | $1.32 | $1.36 | $1.28 | $1.30 | $7.80 | 9,966 |
| 2018-08-20 | $1.35 | $1.40 | $1.30 | $1.38 | $8.28 | 16,422 |
| 2018-08-17 | $1.58 | $1.58 | $1.31 | $1.35 | $8.10 | 20,598 |
| 2018-08-16 | $1.40 | $1.42 | $1.30 | $1.31 | $7.86 | 9,612 |
| 2018-08-15 | $1.30 | $1.34 | $1.28 | $1.30 | $7.80 | 5,139 |
| 2018-08-14 | $1.38 | $1.39 | $1.28 | $1.31 | $7.86 | 8,499 |
| 2018-08-13 | $1.40 | $1.45 | $1.35 | $1.36 | $8.16 | 11,013 |
| 2018-08-10 | $1.43 | $1.43 | $1.26 | $1.31 | $7.86 | 9,424 |
| 2018-08-09 | $1.30 | $1.41 | $1.23 | $1.40 | $8.40 | 19,994 |
| 2018-08-08 | $1.20 | $1.31 | $1.16 | $1.25 | $7.50 | 15,827 |
| 2018-08-07 | $1.25 | $1.29 | $1.19 | $1.21 | $7.26 | 12,809 |
| 2018-08-06 | $1.34 | $1.41 | $1.22 | $1.25 | $7.50 | 35,655 |
| 2018-08-03 | $1.41 | $1.48 | $1.35 | $1.35 | $8.10 | 20,133 |
| 2018-08-02 | $1.39 | $1.47 | $1.24 | $1.40 | $8.40 | 89,791 |
| 2018-08-01 | $1.43 | $1.45 | $1.31 | $1.37 | $8.22 | 30,751 |
| 2018-07-31 | $1.83 | $1.83 | $1.41 | $1.45 | $8.70 | 119,441 |
| 2018-07-30 | $1.71 | $2.78 | $1.61 | $1.86 | $11.16 | 2,644,867 |
| 2018-07-27 | $1.40 | $1.41 | $1.33 | $1.39 | $8.34 | 6,157 |
| 2018-07-26 | $1.36 | $1.38 | $1.30 | $1.34 | $8.04 | 2,795 |
| 2018-07-25 | $1.40 | $1.41 | $1.35 | $1.35 | $8.10 | 4,848 |
| 2018-07-24 | $1.53 | $1.53 | $1.35 | $1.38 | $8.28 | 11,229 |
| 2018-07-23 | $1.55 | $1.55 | $1.44 | $1.53 | $9.18 | 9,389 |
| 2018-07-20 | $1.61 | $1.61 | $1.50 | $1.52 | $9.12 | 6,330 |
| 2018-07-19 | $1.65 | $1.67 | $1.61 | $1.61 | $9.66 | 5,394 |
| 2018-07-18 | $1.72 | $1.72 | $1.63 | $1.70 | $10.20 | 5,296 |
| 2018-07-17 | $1.71 | $1.76 | $1.51 | $1.75 | $10.50 | 8,094 |
| 2018-07-16 | $1.71 | $1.82 | $1.70 | $1.71 | $10.29 | 14,933 |
| 2018-07-13 | $1.59 | $1.69 | $1.59 | $1.65 | $9.90 | 8,897 |
| 2018-07-12 | $1.74 | $1.78 | $1.57 | $1.60 | $9.60 | 19,642 |
| 2018-07-11 | $1.79 | $2.02 | $1.73 | $1.74 | $10.44 | 46,812 |
| 2018-07-10 | $1.79 | $1.86 | $1.78 | $1.82 | $10.92 | 10,702 |
| 2018-07-09 | $1.98 | $1.99 | $1.76 | $1.81 | $10.86 | 10,688 |
| 2018-07-06 | $1.92 | $2.02 | $1.90 | $1.90 | $11.40 | 4,599 |
| 2018-07-05 | $2.09 | $2.21 | $1.99 | $2.00 | $12.00 | 10,546 |
| 2018-07-03 | $1.99 | $2.09 | $1.99 | $2.08 | $12.48 | 2,287 |
| 2018-07-02 | $1.90 | $2.12 | $1.90 | $1.93 | $11.58 | 3,876 |
| 2018-06-29 | $1.75 | $1.85 | $1.75 | $1.82 | $10.92 | 3,327 |
| 2018-06-28 | $2.02 | $2.20 | $1.73 | $1.73 | $10.38 | 11,668 |
| 2018-06-27 | $1.80 | $1.93 | $1.78 | $1.80 | $10.80 | 9,012 |
| 2018-06-26 | $1.79 | $1.86 | $1.73 | $1.80 | $10.80 | 7,799 |
| 2018-06-25 | $2.05 | $2.12 | $1.74 | $1.80 | $10.80 | 16,509 |
| 2018-06-22 | $2.15 | $2.15 | $2.02 | $2.05 | $12.30 | 3,330 |
| 2018-06-21 | $2.15 | $2.18 | $2.06 | $2.13 | $12.76 | 22,224 |
| 2018-06-20 | $2.18 | $2.21 | $2.15 | $2.15 | $12.90 | 1,485 |
| 2018-06-19 | $2.16 | $2.25 | $2.16 | $2.18 | $13.08 | 5,383 |
| 2018-06-18 | $2.24 | $2.24 | $2.15 | $2.17 | $13.02 | 4,390 |
| 2018-06-15 | $2.15 | $2.26 | $2.15 | $2.24 | $13.44 | 6,515 |
| 2018-06-14 | $2.15 | $2.29 | $2.15 | $2.17 | $13.02 | 6,090 |
| 2018-06-13 | $2.16 | $2.33 | $2.16 | $2.17 | $13.02 | 8,620 |
| 2018-06-12 | $2.37 | $2.45 | $2.13 | $2.24 | $13.44 | 14,094 |
| 2018-06-11 | $2.38 | $2.49 | $2.25 | $2.35 | $14.10 | 12,329 |
| 2018-06-08 | $2.54 | $2.70 | $2.30 | $2.40 | $14.40 | 33,715 |
| 2018-06-07 | $2.53 | $2.60 | $2.50 | $2.56 | $15.36 | 4,366 |
| 2018-06-06 | $2.51 | $2.63 | $2.51 | $2.55 | $15.30 | 4,505 |
| 2018-06-05 | $2.54 | $2.64 | $2.46 | $2.50 | $15.00 | 7,137 |
| 2018-06-04 | $2.45 | $2.73 | $2.45 | $2.54 | $15.24 | 12,410 |
| 2018-06-01 | $2.59 | $2.63 | $2.45 | $2.45 | $14.70 | 13,456 |
| 2018-05-31 | $2.66 | $2.67 | $2.55 | $2.61 | $15.66 | 8,924 |
| 2018-05-30 | $2.67 | $2.87 | $2.61 | $2.66 | $15.96 | 26,325 |
| 2018-05-29 | $2.25 | $2.82 | $2.24 | $2.55 | $15.30 | 93,207 |
| 2018-05-25 | $2.27 | $2.32 | $2.24 | $2.27 | $13.62 | 37,057 |
| 2018-05-24 | $2.26 | $2.48 | $2.20 | $2.23 | $13.38 | 20,297 |
| 2018-05-23 | $2.43 | $2.50 | $2.20 | $2.29 | $13.74 | 63,773 |
| 2018-05-22 | $3.14 | $3.20 | $2.49 | $2.58 | $15.48 | 58,138 |
| 2018-05-21 | $3.40 | $3.60 | $3.00 | $3.16 | $18.96 | 44,393 |
| 2018-05-18 | $3.32 | $3.66 | $3.21 | $3.32 | $19.92 | 42,703 |
| 2018-05-17 | $3.00 | $3.43 | $2.91 | $3.20 | $19.20 | 32,831 |
| 2018-05-16 | $3.07 | $3.44 | $2.93 | $2.98 | $17.88 | 45,631 |
| 2018-05-15 | $3.35 | $4.08 | $3.03 | $3.18 | $19.08 | 279,042 |
| 2018-05-14 | $2.86 | $3.20 | $2.86 | $3.16 | $18.96 | 87,977 |
| 2018-05-11 | $2.55 | $2.89 | $2.40 | $2.86 | $17.16 | 66,089 |
| 2018-05-10 | $2.26 | $2.56 | $2.25 | $2.48 | $14.88 | 43,672 |
| 2018-05-09 | $2.24 | $2.25 | $2.11 | $2.21 | $13.26 | 13,650 |
| 2018-05-08 | $2.13 | $2.29 | $2.02 | $2.22 | $13.32 | 9,441 |
| 2018-05-07 | $2.10 | $2.17 | $2.01 | $2.15 | $12.90 | 21,288 |
| 2018-05-04 | $2.07 | $2.17 | $2.01 | $2.06 | $12.36 | 6,569 |
| 2018-05-03 | $2.17 | $2.17 | $2.06 | $2.10 | $12.60 | 12,325 |
| 2018-05-02 | $2.17 | $2.25 | $2.03 | $2.18 | $13.08 | 8,168 |
| 2018-05-01 | $2.10 | $2.19 | $2.00 | $2.19 | $13.14 | 14,498 |
| 2018-04-30 | $2.08 | $2.50 | $2.05 | $2.09 | $12.54 | 127,962 |
| 2018-04-27 | $2.05 | $2.08 | $2.00 | $2.06 | $12.36 | 6,970 |
| 2018-04-26 | $2.10 | $2.20 | $2.03 | $2.03 | $12.18 | 12,614 |
| 2018-04-25 | $2.22 | $2.25 | $2.03 | $2.14 | $12.84 | 24,514 |
| 2018-04-24 | $2.30 | $2.31 | $2.18 | $2.27 | $13.60 | 31,413 |
| 2018-04-23 | $2.25 | $2.36 | $2.15 | $2.25 | $13.50 | 30,320 |
| 2018-04-20 | $2.08 | $2.27 | $2.03 | $2.21 | $13.27 | 23,133 |
| 2018-04-19 | $2.00 | $2.25 | $1.92 | $2.10 | $12.60 | 34,170 |
| 2018-04-18 | $2.08 | $2.08 | $1.82 | $2.02 | $12.12 | 9,778 |
| 2018-04-17 | $2.05 | $2.15 | $1.98 | $2.06 | $12.36 | 47,886 |
| 2018-04-16 | $1.88 | $2.15 | $1.70 | $1.99 | $11.94 | 83,997 |
| 2018-04-13 | $1.77 | $2.45 | $1.77 | $1.88 | $11.28 | 258,737 |
| 2018-04-12 | $1.52 | $2.27 | $1.52 | $1.97 | $11.82 | 294,800 |
| 2018-04-11 | $1.39 | $1.60 | $1.30 | $1.52 | $9.10 | 32,941 |
| 2018-04-10 | $1.35 | $1.44 | $1.31 | $1.37 | $8.22 | 7,679 |
| 2018-04-09 | $1.23 | $1.44 | $1.21 | $1.33 | $7.98 | 18,486 |
| 2018-04-06 | $1.35 | $1.37 | $1.21 | $1.26 | $7.56 | 21,937 |
| 2018-04-05 | $1.55 | $1.55 | $1.31 | $1.38 | $8.27 | 20,537 |
| 2018-04-04 | $1.86 | $1.86 | $1.41 | $1.55 | $9.30 | 37,357 |
| 2018-04-03 | $2.24 | $3.72 | $1.66 | $1.72 | $10.32 | 525,381 |
| 2018-04-02 | $1.20 | $1.37 | $1.20 | $1.26 | $7.56 | 6,313 |
| 2018-03-29 | $1.30 | $1.30 | $1.15 | $1.19 | $7.14 | 4,184 |
| 2018-03-28 | $1.34 | $1.50 | $1.26 | $1.35 | $8.10 | 1,480 |
| 2018-03-27 | $1.85 | $1.86 | $1.45 | $1.48 | $8.88 | 2,200 |
| 2018-03-26 | $1.93 | $1.93 | $1.85 | $1.87 | $11.22 | 1,719 |
| 2018-03-23 | $1.90 | $1.92 | $1.75 | $1.92 | $11.52 | 2,337 |
| 2018-03-22 | $2.00 | $2.08 | $1.89 | $1.89 | $11.34 | 3,554 |
| 2018-03-21 | $2.09 | $2.09 | $1.91 | $1.91 | $11.46 | 1,216 |
| 2018-03-20 | $2.19 | $2.19 | $1.92 | $2.10 | $12.60 | 3,051 |
| 2018-03-19 | $2.48 | $2.48 | $2.01 | $2.21 | $13.26 | 4,644 |
| 2018-03-16 | $2.53 | $2.79 | $2.21 | $2.54 | $15.24 | 4,171 |
| 2018-03-15 | $2.40 | $2.55 | $2.16 | $2.55 | $15.30 | 3,224 |
| 2018-03-14 | $2.22 | $2.40 | $2.04 | $2.40 | $14.40 | 3,508 |
| 2018-03-13 | $2.20 | $2.26 | $2.05 | $2.17 | $13.02 | 3,080 |
| 2018-03-12 | $2.22 | $2.29 | $2.20 | $2.29 | $13.74 | 506 |
| 2018-03-09 | $2.20 | $2.32 | $2.20 | $2.25 | $13.50 | 297 |
| 2018-03-08 | $2.20 | $2.27 | $2.20 | $2.20 | $13.20 | 930 |
| 2018-03-07 | $2.20 | $2.33 | $2.20 | $2.20 | $13.20 | 2,312 |
| 2018-03-06 | $2.20 | $2.34 | $2.20 | $2.20 | $13.20 | 9,055 |
| 2018-03-05 | $2.32 | $2.42 | $2.21 | $2.21 | $13.26 | 7,842 |
| 2018-03-02 | $2.31 | $2.35 | $2.21 | $2.34 | $14.04 | 498 |
| 2018-03-01 | $2.40 | $2.40 | $2.25 | $2.29 | $13.74 | 2,229 |
| 2018-02-28 | $2.12 | $2.19 | $1.81 | $2.09 | $12.54 | 4,587 |
| 2018-02-27 | $2.30 | $2.40 | $1.79 | $2.18 | $13.06 | 5,574 |
| 2018-02-26 | $3.06 | $3.14 | $2.25 | $2.36 | $14.16 | 3,335 |
| 2018-02-23 | $2.53 | $2.60 | $2.53 | $2.60 | $15.60 | 162 |
| 2018-02-22 | $2.59 | $2.64 | $2.48 | $2.57 | $15.42 | 292 |
| 2018-02-21 | $2.44 | $2.73 | $2.39 | $2.39 | $14.34 | 299 |
| 2018-02-20 | $2.70 | $2.70 | $2.47 | $2.47 | $14.82 | 132 |
| 2018-02-16 | $2.56 | $2.68 | $2.48 | $2.68 | $16.08 | 428 |
| 2018-02-15 | $2.55 | $2.65 | $2.38 | $2.38 | $14.28 | 344 |
| 2018-02-14 | $2.25 | $2.64 | $2.10 | $2.54 | $15.24 | 2,236 |
| 2018-02-13 | $2.57 | $2.57 | $2.21 | $2.21 | $13.26 | 3,268 |
| 2018-02-12 | $2.41 | $2.89 | $2.41 | $2.44 | $14.64 | 668 |
| 2018-02-09 | $2.86 | $2.86 | $2.51 | $2.69 | $16.14 | 4,752 |
| 2018-02-08 | $3.12 | $3.31 | $2.76 | $2.95 | $17.68 | 1,810 |
| 2018-02-07 | $3.05 | $3.05 | $3.00 | $3.01 | $18.08 | 410 |
| 2018-02-06 | $3.07 | $3.21 | $3.00 | $3.00 | $18.00 | 990 |
| 2018-02-05 | $3.05 | $3.34 | $3.01 | $3.01 | $18.06 | 1,545 |
| 2018-02-02 | $3.15 | $3.19 | $3.01 | $3.01 | $18.06 | 932 |
| 2018-02-01 | $3.23 | $3.47 | $3.11 | $3.11 | $18.66 | 784 |
| 2018-01-31 | $3.39 | $3.44 | $3.23 | $3.24 | $19.44 | 1,618 |
| 2018-01-30 | $3.48 | $3.51 | $3.16 | $3.23 | $19.38 | 2,154 |
| 2018-01-29 | $3.49 | $3.49 | $3.35 | $3.41 | $20.46 | 2,069 |
| 2018-01-26 | $3.46 | $3.46 | $3.34 | $3.40 | $20.40 | 732 |
| 2018-01-25 | $3.25 | $3.36 | $3.25 | $3.34 | $20.05 | 1,352 |
| 2018-01-24 | $3.43 | $3.46 | $3.25 | $3.46 | $20.78 | 1,435 |
| 2018-01-23 | $3.26 | $3.43 | $3.26 | $3.40 | $20.40 | 222 |
| 2018-01-22 | $3.50 | $3.54 | $3.25 | $3.54 | $21.24 | 1,011 |
| 2018-01-19 | $3.54 | $3.54 | $3.24 | $3.38 | $20.28 | 2,017 |
| 2018-01-18 | $3.52 | $3.52 | $3.52 | $3.52 | $21.11 | 415 |
| 2018-01-17 | $3.55 | $3.58 | $3.50 | $3.58 | $21.49 | 1,365 |
| 2018-01-16 | $3.60 | $3.69 | $3.50 | $3.64 | $21.84 | 3,235 |
| 2018-01-12 | $3.46 | $3.60 | $3.29 | $3.57 | $21.43 | 5,275 |
| 2018-01-11 | $3.42 | $3.47 | $3.40 | $3.42 | $20.52 | 402 |
| 2018-01-10 | $3.26 | $3.26 | $3.20 | $3.20 | $19.21 | 79 |
| 2018-01-09 | $3.36 | $3.43 | $3.17 | $3.22 | $19.32 | 1,998 |
| 2018-01-08 | $3.50 | $3.53 | $3.30 | $3.30 | $19.80 | 3,586 |
| 2018-01-05 | $3.25 | $3.58 | $3.25 | $3.47 | $20.82 | 3,910 |
| 2018-01-04 | $3.40 | $3.52 | $3.05 | $3.35 | $20.10 | 3,686 |
| 2018-01-03 | $3.32 | $3.48 | $3.32 | $3.40 | $20.40 | 1,216 |
| 2018-01-02 | $3.47 | $3.65 | $3.35 | $3.37 | $20.22 | 2,080 |
| 2017-12-29 | $3.66 | $3.66 | $3.30 | $3.40 | $20.40 | 3,650 |
| 2017-12-28 | $3.29 | $3.43 | $3.29 | $3.34 | $20.04 | 313 |
| 2017-12-27 | $3.38 | $3.55 | $3.26 | $3.26 | $19.56 | 801 |
| 2017-12-26 | $3.60 | $3.69 | $3.51 | $3.51 | $21.06 | 418 |
| 2017-12-22 | $3.44 | $3.65 | $3.33 | $3.56 | $21.36 | 3,396 |
| 2017-12-21 | $3.63 | $3.63 | $3.28 | $3.45 | $20.70 | 969 |
| 2017-12-20 | $3.45 | $3.62 | $3.45 | $3.46 | $20.76 | 93 |
| 2017-12-19 | $3.46 | $3.62 | $3.46 | $3.62 | $21.72 | 760 |
| 2017-12-18 | $3.45 | $3.78 | $3.45 | $3.74 | $22.44 | 1,497 |
| 2017-12-15 | $3.64 | $3.75 | $3.60 | $3.75 | $22.50 | 7,322 |
| 2017-12-14 | $3.31 | $3.66 | $3.31 | $3.66 | $21.96 | 1,995 |
| 2017-12-13 | $3.36 | $3.50 | $3.02 | $3.48 | $20.88 | 241 |
| 2017-12-12 | $2.92 | $3.48 | $2.92 | $3.40 | $20.40 | 1,077 |
| 2017-12-11 | $3.51 | $3.51 | $3.41 | $3.46 | $20.76 | 271 |
| 2017-12-08 | $3.64 | $3.64 | $3.27 | $3.40 | $20.40 | 5,066 |
| 2017-12-07 | $3.84 | $3.84 | $3.70 | $3.70 | $22.20 | 372 |
| 2017-12-06 | $3.58 | $3.85 | $3.58 | $3.80 | $22.80 | 4,314 |
| 2017-12-05 | $3.45 | $3.76 | $3.27 | $3.69 | $22.17 | 3,561 |
| 2017-12-04 | $3.95 | $3.96 | $3.47 | $3.55 | $21.30 | 2,657 |
| 2017-12-01 | $3.79 | $3.97 | $3.56 | $3.84 | $23.05 | 2,491 |
| 2017-11-30 | $3.70 | $3.71 | $3.60 | $3.61 | $21.66 | 1,305 |
| 2017-11-29 | $3.83 | $3.84 | $3.50 | $3.53 | $21.18 | 6,405 |
| 2017-11-28 | $3.89 | $4.12 | $3.83 | $3.83 | $22.98 | 3,513 |
| 2017-11-27 | $3.90 | $4.30 | $3.90 | $4.01 | $24.06 | 6,696 |
| 2017-11-24 | $3.90 | $3.90 | $3.68 | $3.77 | $22.62 | 436 |
| 2017-11-22 | $3.86 | $3.98 | $3.85 | $3.87 | $23.22 | 1,213 |
| 2017-11-21 | $3.84 | $3.95 | $3.84 | $3.95 | $23.70 | 511 |
| 2017-11-20 | $3.87 | $4.10 | $3.69 | $3.78 | $22.68 | 1,520 |
| 2017-11-17 | $3.61 | $3.80 | $3.58 | $3.72 | $22.32 | 1,521 |
| 2017-11-16 | $3.61 | $3.84 | $3.56 | $3.79 | $22.74 | 3,361 |
| 2017-11-15 | $3.65 | $4.00 | $3.59 | $3.59 | $21.54 | 791 |
| 2017-11-14 | $3.86 | $4.05 | $3.77 | $3.92 | $23.52 | 2,258 |
| 2017-11-13 | $3.97 | $3.97 | $3.96 | $3.96 | $23.75 | 245 |
| 2017-11-10 | $3.81 | $4.00 | $3.81 | $3.82 | $22.92 | 416 |
| 2017-11-09 | $3.77 | $3.77 | $3.77 | $3.77 | $22.60 | 95 |
| 2017-11-08 | $3.81 | $3.90 | $3.81 | $3.81 | $22.88 | 393 |
| 2017-11-07 | $3.78 | $3.83 | $3.77 | $3.80 | $22.80 | 292 |
| 2017-11-06 | $3.72 | $3.87 | $3.70 | $3.73 | $22.38 | 1,500 |
| 2017-11-03 | $3.99 | $3.99 | $3.83 | $3.88 | $23.28 | 2,231 |
| 2017-11-02 | $4.06 | $4.08 | $4.00 | $4.04 | $24.24 | 1,286 |
| 2017-11-01 | $4.20 | $4.20 | $3.81 | $4.18 | $25.09 | 4,183 |
| 2017-10-31 | $4.20 | $4.20 | $3.71 | $4.06 | $24.36 | 7,625 |
| 2017-10-30 | $3.52 | $4.13 | $3.43 | $4.09 | $24.54 | 30,826 |
| 2017-10-27 | $3.15 | $3.49 | $3.15 | $3.47 | $20.82 | 4,240 |
| 2017-10-26 | $3.03 | $3.15 | $2.96 | $3.14 | $18.84 | 7,623 |
| 2017-10-25 | $3.02 | $3.14 | $2.88 | $2.95 | $17.70 | 4,188 |
| 2017-10-24 | $3.00 | $3.34 | $2.92 | $3.06 | $18.36 | 4,736 |
| 2017-10-23 | $2.84 | $3.10 | $2.80 | $3.04 | $18.24 | 2,946 |
| 2017-10-20 | $2.98 | $2.99 | $2.84 | $2.86 | $17.16 | 1,771 |
| 2017-10-19 | $2.99 | $3.10 | $2.85 | $2.93 | $17.58 | 1,454 |
| 2017-10-18 | $3.01 | $3.31 | $2.88 | $2.92 | $17.52 | 12,720 |
| 2017-10-17 | $3.22 | $3.22 | $2.81 | $2.99 | $17.94 | 10,074 |
| 2017-10-16 | $3.60 | $3.60 | $3.12 | $3.18 | $19.08 | 8,245 |
| 2017-10-13 | $3.64 | $3.79 | $3.43 | $3.45 | $20.70 | 3,336 |
| 2017-10-12 | $3.76 | $3.83 | $3.65 | $3.67 | $22.02 | 5,627 |
| 2017-10-11 | $3.66 | $4.06 | $3.66 | $3.73 | $22.38 | 3,727 |
| 2017-10-10 | $3.94 | $4.18 | $3.73 | $3.73 | $22.38 | 9,767 |
| 2017-10-09 | $3.89 | $4.00 | $3.84 | $3.84 | $23.04 | 2,457 |
| 2017-10-06 | $4.18 | $4.41 | $3.80 | $3.83 | $22.98 | 13,395 |
| 2017-10-05 | $5.01 | $5.05 | $3.99 | $4.21 | $25.23 | 26,866 |
| 2017-10-04 | $4.29 | $4.98 | $4.08 | $4.90 | $29.40 | 55,239 |
| 2017-10-03 | $3.84 | $4.39 | $3.84 | $4.25 | $25.50 | 17,818 |
| 2017-10-02 | $3.71 | $3.94 | $3.26 | $3.81 | $22.86 | 10,294 |
| 2017-09-29 | $4.04 | $4.13 | $3.75 | $3.81 | $22.86 | 6,182 |
| 2017-09-28 | $4.16 | $4.26 | $4.00 | $4.06 | $24.36 | 3,834 |
| 2017-09-27 | $4.14 | $4.63 | $3.85 | $4.22 | $25.32 | 63,852 |
| 2017-09-26 | $3.80 | $4.18 | $3.68 | $4.09 | $24.54 | 40,062 |
| 2017-09-25 | $3.81 | $4.30 | $3.61 | $3.79 | $22.74 | 38,910 |
| 2017-09-22 | $3.59 | $3.67 | $3.53 | $3.59 | $21.54 | 1,952 |
| 2017-09-21 | $4.01 | $4.17 | $3.51 | $3.67 | $22.04 | 7,924 |
| 2017-09-20 | $3.70 | $4.25 | $3.51 | $3.85 | $23.10 | 32,885 |
| 2017-09-19 | $3.67 | $3.69 | $3.53 | $3.60 | $21.60 | 6,544 |
| 2017-09-18 | $3.43 | $3.73 | $3.34 | $3.53 | $21.18 | 4,327 |
| 2017-09-15 | $3.75 | $3.78 | $3.40 | $3.40 | $20.40 | 4,631 |
| 2017-09-14 | $3.89 | $3.95 | $3.51 | $3.62 | $21.72 | 1,544 |
| 2017-09-13 | $3.80 | $4.03 | $3.72 | $3.74 | $22.44 | 3,095 |
| 2017-09-12 | $3.88 | $3.94 | $3.81 | $3.93 | $23.58 | 1,138 |
| 2017-09-11 | $3.98 | $3.98 | $3.62 | $3.75 | $22.50 | 2,974 |
| 2017-09-08 | $3.99 | $3.99 | $3.90 | $3.95 | $23.70 | 2,176 |
| 2017-09-07 | $3.88 | $4.00 | $3.70 | $3.90 | $23.40 | 2,757 |
| 2017-09-06 | $3.80 | $3.88 | $3.50 | $3.88 | $23.28 | 4,207 |
| 2017-09-05 | $3.80 | $3.85 | $3.59 | $3.85 | $23.10 | 4,945 |
| 2017-09-01 | $3.70 | $3.93 | $3.51 | $3.89 | $23.34 | 5,354 |
| 2017-08-31 | $3.73 | $3.73 | $3.50 | $3.69 | $22.14 | 608 |
| 2017-08-30 | $3.65 | $3.75 | $3.50 | $3.68 | $22.08 | 1,112 |
| 2017-08-29 | $3.82 | $3.88 | $3.59 | $3.70 | $22.20 | 3,200 |
| 2017-08-28 | $3.64 | $3.99 | $3.60 | $3.89 | $23.34 | 5,812 |
| 2017-08-25 | $3.80 | $3.85 | $3.59 | $3.85 | $23.10 | 1,379 |
| 2017-08-24 | $3.68 | $3.82 | $3.50 | $3.80 | $22.80 | 4,772 |
| 2017-08-23 | $3.93 | $4.01 | $3.67 | $3.80 | $22.80 | 743 |
| 2017-08-22 | $4.00 | $4.12 | $3.50 | $4.10 | $24.60 | 5,673 |
| 2017-08-21 | $3.90 | $4.25 | $3.66 | $4.16 | $24.96 | 8,987 |
| 2017-08-18 | $3.89 | $3.89 | $3.25 | $3.89 | $23.34 | 3,973 |
| 2017-08-17 | $4.09 | $4.10 | $3.53 | $3.96 | $23.76 | 2,623 |
| 2017-08-16 | $3.50 | $4.03 | $3.50 | $3.90 | $23.40 | 1,531 |
| 2017-08-15 | $3.50 | $3.75 | $3.50 | $3.61 | $21.66 | 245 |
| 2017-08-14 | $3.38 | $3.75 | $3.38 | $3.72 | $22.32 | 1,187 |
| 2017-08-11 | $4.24 | $4.24 | $3.38 | $3.39 | $20.34 | 9,601 |
| 2017-08-10 | $3.27 | $4.43 | $3.10 | $4.25 | $25.50 | 15,139 |
| 2017-08-09 | $3.45 | $3.69 | $3.27 | $3.50 | $21.00 | 4,644 |
| 2017-08-08 | $3.55 | $3.90 | $3.39 | $3.69 | $22.14 | 2,238 |
| 2017-08-07 | $3.41 | $3.89 | $3.31 | $3.75 | $22.47 | 3,427 |
| 2017-08-04 | $3.95 | $4.00 | $3.25 | $3.78 | $22.68 | 12,511 |
| 2017-08-03 | $3.89 | $3.89 | $3.63 | $3.63 | $21.78 | 325 |
| 2017-08-02 | $3.75 | $3.90 | $3.47 | $3.70 | $22.20 | 3,893 |
| 2017-08-01 | $3.96 | $4.00 | $3.75 | $3.80 | $22.80 | 1,651 |
| 2017-07-31 | $3.82 | $4.12 | $3.50 | $3.81 | $22.86 | 1,281 |
| 2017-07-28 | $4.03 | $4.03 | $3.79 | $3.86 | $23.16 | 1,075 |
| 2017-07-27 | $4.12 | $4.12 | $3.90 | $3.90 | $23.40 | 60 |
| 2017-07-26 | $4.20 | $4.25 | $4.00 | $4.15 | $24.90 | 2,336 |
| 2017-07-25 | $4.30 | $4.30 | $3.70 | $4.00 | $24.00 | 3,088 |
| 2017-07-24 | $4.19 | $4.20 | $3.75 | $4.20 | $25.20 | 2,839 |
| 2017-07-21 | $4.67 | $4.67 | $4.00 | $4.20 | $25.20 | 5,981 |
| 2017-07-20 | $4.24 | $4.24 | $4.22 | $4.22 | $25.30 | 235 |
| 2017-07-19 | $4.44 | $4.58 | $4.20 | $4.30 | $25.79 | 5,349 |
| 2017-07-18 | $4.49 | $4.65 | $4.30 | $4.43 | $26.58 | 6,104 |
| 2017-07-17 | $4.50 | $4.50 | $4.40 | $4.50 | $27.00 | 5,764 |
| 2017-07-14 | $4.02 | $4.48 | $4.02 | $4.33 | $25.98 | 30,571 |
| 2017-07-13 | $6.50 | $6.70 | $6.30 | $6.55 | $39.30 | 389 |
| 2017-07-12 | $6.71 | $6.71 | $6.71 | $6.71 | $40.26 | 19 |
| 2017-07-11 | $6.70 | $6.70 | $6.70 | $6.70 | $40.20 | 0 |
| 2017-07-10 | $6.90 | $6.90 | $6.70 | $6.70 | $40.20 | 69 |
| 2017-07-07 | $6.25 | $6.30 | $6.18 | $6.18 | $37.05 | 116 |
| 2017-07-06 | $6.65 | $6.65 | $6.65 | $6.65 | $39.90 | 0 |
| 2017-07-05 | $6.30 | $6.98 | $6.30 | $6.65 | $39.90 | 209 |
Emmaus Life Sciences Incorporation (EMMA) News Headlines
Recent Emmaus Life Sciences Incorporation (EMMA) News
Similar Companies to Emmaus Life Sciences Incorporation (EMMA) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |