Emmis Communications Corp Class A (EMMS) Exchange: PINK
Data as of April 25, 2024
$4.82 ($0.00) 0.00%
Emmis Communications Corp Class A - Daily Information
Click for more stock information on Emmis Communications Corp Class A.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $4.82 |
| Previous Close | $4.82 |
| High | $4.82 |
| Low | $4.82 |
| Adjusted Open | $4.82 |
| Previous Adjusted Close | $4.82 |
| Adjusted High | $4.82 |
| Adjusted Low | $4.82 |
About Emmis Communications Corp Class A (EMMS)
Emmis Communications Corporation owns 11 FM and 3 AM radio stations in New York, Austin (Emmis has a 50.1% controlling interest in Emmis' 6 radio stations located there) and Indianapolis. Emmis owns a controlling interest in Digonex, which provides dynamic pricing solutions across multiple industries, as well as Indianapolis Monthly magazine.
Invest in Emmis Communications Corp Class A (EMMS)
Historical Stock Data for Emmis Communications Corp Class A (EMMS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2024-04-23 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 250 |
| 2024-04-22 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 250 |
| 2024-04-19 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2024-04-18 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2024-04-17 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 415 |
| 2024-04-16 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 382 |
| 2024-04-15 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 105 |
| 2024-04-12 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 3 |
| 2024-04-11 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2024-04-10 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2024-04-09 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 5 |
| 2024-04-08 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2024-04-05 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2024-04-04 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 5 |
| 2024-04-03 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2024-04-02 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2024-04-01 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 5 |
| 2024-03-28 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 290 |
| 2024-03-27 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 222 |
| 2024-03-26 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 357 |
| 2024-03-25 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 228 |
| 2024-03-22 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2024-03-21 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2024-03-20 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 9 |
| 2024-03-19 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2024-03-18 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2024-03-15 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2024-03-14 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2024-03-13 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2024-03-12 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2024-03-11 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2024-03-08 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 335 |
| 2024-03-07 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 471 |
| 2024-03-06 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2024-03-05 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2024-03-04 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2024-03-01 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2024-02-29 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 500 |
| 2024-02-28 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2024-02-27 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2024-02-26 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2024-02-23 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2024-02-22 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2024-02-21 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2024-02-20 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2024-02-16 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 16 |
| 2024-02-15 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2024-02-14 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2024-02-13 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 53 |
| 2024-02-12 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2024-02-09 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2024-02-08 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2024-02-07 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2024-02-06 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2024-02-05 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2024-02-02 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 7 |
| 2024-02-01 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2024-01-31 | $5.00 | $5.00 | $4.75 | $5.00 | $5.00 | 1,609 |
| 2024-01-30 | $4.52 | $4.52 | $4.26 | $4.26 | $4.26 | 703 |
| 2024-01-29 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2024-01-26 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 37 |
| 2024-01-25 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2024-01-24 | $5.00 | $5.25 | $5.00 | $5.25 | $5.25 | 697 |
| 2024-01-23 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2024-01-22 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 4,006 |
| 2024-01-19 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2024-01-18 | $4.54 | $4.54 | $4.52 | $4.52 | $4.52 | 1,105 |
| 2024-01-17 | $4.55 | $4.55 | $4.54 | $4.54 | $4.54 | 1,021 |
| 2024-01-16 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 22 |
| 2024-01-12 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2024-01-11 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 250 |
| 2024-01-10 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 470 |
| 2024-01-09 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2024-01-08 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2024-01-05 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 3,631 |
| 2024-01-04 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2024-01-03 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2024-01-02 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-12-29 | $4.78 | $5.00 | $4.78 | $5.00 | $5.00 | 3,631 |
| 2023-12-28 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 163 |
| 2023-12-27 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2023-12-26 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2023-12-22 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2023-12-21 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 18 |
| 2023-12-20 | $4.54 | $4.54 | $4.52 | $4.52 | $4.52 | 5,000 |
| 2023-12-19 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 30 |
| 2023-12-18 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 1 |
| 2023-12-15 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2023-12-14 | $4.54 | $4.54 | $4.52 | $4.52 | $4.52 | 750 |
| 2023-12-13 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2023-12-12 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 50 |
| 2023-12-11 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2023-12-08 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2023-12-07 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2023-12-06 | $4.52 | $4.53 | $4.52 | $4.53 | $4.53 | 1,460 |
| 2023-12-05 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 0 |
| 2023-12-04 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 235 |
| 2023-12-01 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2023-11-30 | $5.00 | $5.00 | $4.55 | $4.55 | $4.55 | 5,974 |
| 2023-11-29 | $4.85 | $4.85 | $4.50 | $4.50 | $4.50 | 1,070 |
| 2023-11-28 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 18 |
| 2023-11-27 | $4.90 | $4.90 | $4.85 | $4.85 | $4.85 | 11,566 |
| 2023-11-24 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2023-11-22 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2023-11-21 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 8 |
| 2023-11-20 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 176 |
| 2023-11-17 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2023-11-16 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 120 |
| 2023-11-15 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 137 |
| 2023-11-14 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2023-11-13 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2023-11-10 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2023-11-09 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2023-11-08 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 53 |
| 2023-11-07 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2023-11-06 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 187 |
| 2023-11-03 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2023-11-02 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2023-11-01 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2023-10-31 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 187 |
| 2023-10-30 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 1 |
| 2023-10-27 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2023-10-26 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2023-10-25 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 135 |
| 2023-10-24 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 0 |
| 2023-10-23 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 0 |
| 2023-10-20 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 25 |
| 2023-10-19 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 0 |
| 2023-10-18 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 50 |
| 2023-10-17 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 0 |
| 2023-10-16 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 0 |
| 2023-10-13 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 30 |
| 2023-10-12 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 46 |
| 2023-10-11 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 0 |
| 2023-10-10 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 0 |
| 2023-10-09 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 1,652 |
| 2023-10-06 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 0 |
| 2023-10-05 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 0 |
| 2023-10-04 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 0 |
| 2023-10-03 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 0 |
| 2023-10-02 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 0 |
| 2023-09-29 | $5.00 | $5.00 | $4.85 | $4.91 | $4.91 | 1,652 |
| 2023-09-28 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-09-27 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 13 |
| 2023-09-26 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 6 |
| 2023-09-25 | $5.10 | $5.10 | $5.00 | $5.00 | $5.00 | 721 |
| 2023-09-22 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2023-09-21 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2023-09-20 | $5.55 | $5.55 | $5.15 | $5.20 | $5.20 | 1,200 |
| 2023-09-19 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-09-18 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-09-15 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-09-14 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-09-13 | $5.35 | $5.35 | $5.00 | $5.00 | $5.00 | 1,226 |
| 2023-09-12 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 143 |
| 2023-09-11 | $5.50 | $5.50 | $4.96 | $4.96 | $4.51 | 12,600 |
| 2023-09-08 | $4.92 | $4.92 | $4.92 | $4.92 | $4.47 | 290 |
| 2023-09-07 | $4.75 | $4.75 | $4.75 | $4.75 | $4.32 | 0 |
| 2023-09-06 | $4.75 | $4.75 | $4.75 | $4.75 | $4.32 | 0 |
| 2023-09-05 | $4.75 | $4.75 | $4.75 | $4.75 | $4.32 | 0 |
| 2023-09-01 | $4.75 | $4.75 | $4.75 | $4.75 | $4.32 | 0 |
| 2023-08-31 | $4.75 | $4.75 | $4.75 | $4.75 | $4.32 | 5 |
| 2023-08-30 | $4.75 | $4.75 | $4.75 | $4.75 | $4.32 | 979 |
| 2023-08-29 | $4.60 | $4.60 | $4.60 | $4.60 | $4.18 | 0 |
| 2023-08-28 | $4.60 | $4.60 | $4.60 | $4.60 | $4.18 | 35 |
| 2023-08-25 | $5.20 | $5.20 | $4.60 | $4.60 | $4.60 | 5,096 |
| 2023-08-24 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 172 |
| 2023-08-23 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2023-08-22 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 12 |
| 2023-08-21 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2023-08-18 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2023-08-17 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 500 |
| 2023-08-16 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2023-08-15 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2023-08-14 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2023-08-11 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 18 |
| 2023-08-10 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 10,000 |
| 2023-08-09 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2023-08-08 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 546 |
| 2023-08-07 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2023-08-04 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2023-08-03 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2023-08-02 | $5.50 | $5.70 | $5.50 | $5.70 | $5.70 | 10,000 |
| 2023-08-01 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 150 |
| 2023-07-31 | $4.00 | $5.00 | $4.00 | $5.00 | $5.00 | 5,321 |
| 2023-07-28 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 0 |
| 2023-07-27 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 0 |
| 2023-07-26 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 0 |
| 2023-07-25 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 0 |
| 2023-07-24 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 0 |
| 2023-07-21 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 0 |
| 2023-07-20 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 0 |
| 2023-07-19 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 0 |
| 2023-07-18 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 0 |
| 2023-07-17 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 0 |
| 2023-07-14 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 0 |
| 2023-07-13 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 850 |
| 2023-07-12 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 2 |
| 2023-07-11 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 0 |
| 2023-07-10 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 0 |
| 2023-07-07 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 713 |
| 2023-07-06 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2023-07-05 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2023-07-03 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2023-06-30 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2023-06-29 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 50 |
| 2023-06-28 | $2.61 | $4.00 | $2.61 | $4.00 | $4.00 | 25,882 |
| 2023-06-27 | $2.61 | $2.61 | $2.61 | $2.61 | $2.61 | 0 |
| 2023-06-26 | $2.61 | $2.61 | $2.61 | $2.61 | $2.61 | 0 |
| 2023-06-23 | $2.61 | $2.61 | $2.61 | $2.61 | $2.61 | 1 |
| 2023-06-22 | $2.61 | $2.61 | $2.61 | $2.61 | $2.61 | 0 |
| 2023-06-21 | $2.61 | $2.61 | $2.61 | $2.61 | $2.61 | 82 |
| 2023-06-20 | $2.61 | $2.61 | $2.61 | $2.61 | $2.61 | 0 |
| 2023-06-16 | $2.61 | $2.61 | $2.61 | $2.61 | $2.61 | 0 |
| 2023-06-15 | $2.61 | $2.61 | $2.61 | $2.61 | $2.61 | 0 |
| 2023-06-14 | $2.61 | $2.61 | $2.61 | $2.61 | $2.61 | 125 |
| 2023-06-13 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 159 |
| 2023-06-12 | $2.62 | $2.62 | $2.62 | $2.62 | $2.62 | 1,599 |
| 2023-06-09 | $2.61 | $2.61 | $2.61 | $2.61 | $2.61 | 0 |
| 2023-06-08 | $2.61 | $2.61 | $2.61 | $2.61 | $2.61 | 0 |
| 2023-06-07 | $3.00 | $3.00 | $2.61 | $2.61 | $2.61 | 5,000 |
| 2023-06-06 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2023-06-05 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2023-06-02 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 7 |
| 2023-06-01 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2023-05-31 | $3.94 | $3.94 | $3.73 | $3.75 | $3.75 | 11,986 |
| 2023-05-30 | $2.61 | $2.61 | $2.61 | $2.61 | $2.61 | 0 |
| 2023-05-26 | $2.61 | $2.61 | $2.61 | $2.61 | $2.61 | 0 |
| 2023-05-25 | $2.61 | $2.61 | $2.61 | $2.61 | $2.61 | 0 |
| 2023-05-24 | $2.61 | $2.61 | $2.61 | $2.61 | $2.61 | 0 |
| 2023-05-23 | $2.61 | $2.61 | $2.61 | $2.61 | $2.61 | 0 |
| 2023-05-22 | $2.61 | $2.61 | $2.61 | $2.61 | $2.61 | 125 |
| 2023-05-19 | $3.01 | $3.01 | $2.55 | $2.55 | $2.55 | 2,570 |
| 2023-05-18 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2023-05-17 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2023-05-16 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 23 |
| 2023-05-15 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2023-05-12 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2023-05-11 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 3 |
| 2023-05-10 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2023-05-09 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 20 |
| 2023-05-08 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2023-05-05 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2023-05-04 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2023-05-03 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2023-05-02 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2023-05-01 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2023-04-28 | $3.25 | $4.00 | $3.20 | $4.00 | $4.00 | 2,333 |
| 2023-04-27 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-04-26 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-04-25 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-04-24 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-04-21 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 162 |
| 2023-04-20 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-04-19 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-04-18 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-04-17 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 1,002 |
| 2023-04-14 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-04-13 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-04-12 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-04-11 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 10 |
| 2023-04-10 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 38 |
| 2023-04-06 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-04-05 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-04-04 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-04-03 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-03-31 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 99 |
| 2023-03-30 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-03-29 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-03-28 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-03-27 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-03-24 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 162 |
| 2023-03-23 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-03-22 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-03-21 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-03-20 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 43 |
| 2023-03-17 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 15 |
| 2023-03-16 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-03-15 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-03-14 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-03-13 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-03-10 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-03-09 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 78 |
| 2023-03-08 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-03-07 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 469 |
| 2023-03-06 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-03-03 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-03-02 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-03-01 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 52 |
| 2023-02-28 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-02-27 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-02-24 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-02-23 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 10 |
| 2023-02-22 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-02-21 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-02-17 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-02-16 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-02-15 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-02-14 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-02-13 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 2,850 |
| 2023-02-10 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2023-02-09 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2023-02-08 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2023-02-07 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2023-02-06 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2023-02-03 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2023-02-02 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2023-02-01 | $3.99 | $4.00 | $3.90 | $3.90 | $3.90 | 2,850 |
| 2023-01-31 | $3.88 | $4.00 | $3.88 | $4.00 | $4.00 | 1,099 |
| 2023-01-30 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 50 |
| 2023-01-27 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-01-26 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 25 |
| 2023-01-25 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 16 |
| 2023-01-24 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-01-23 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-01-20 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 2,500 |
| 2023-01-19 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-01-18 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 1,000 |
| 2023-01-17 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-01-13 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 314 |
| 2023-01-12 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 115 |
| 2023-01-11 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 1,000 |
| 2023-01-10 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2023-01-09 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2023-01-06 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2023-01-05 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2023-01-04 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2023-01-03 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2022-12-30 | $4.00 | $4.14 | $4.00 | $4.00 | $4.00 | 2,237 |
| 2022-12-29 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 0 |
| 2022-12-28 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 35 |
| 2022-12-27 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 0 |
| 2022-12-23 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 900 |
| 2022-12-22 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 21 |
| 2022-12-21 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 0 |
| 2022-12-20 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 0 |
| 2022-12-19 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 200 |
| 2022-12-16 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2022-12-15 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2022-12-14 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 100 |
| 2022-12-13 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 240 |
| 2022-12-12 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 50 |
| 2022-12-09 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2022-12-08 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 682 |
| 2022-12-07 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2022-12-06 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 25 |
| 2022-12-05 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2022-12-02 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2022-12-01 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2022-11-30 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2022-11-29 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2022-11-28 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 1,183 |
| 2022-11-25 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2022-11-23 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 31 |
| 2022-11-22 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 20 |
| 2022-11-21 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 1,250 |
| 2022-11-18 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 25 |
| 2022-11-17 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2022-11-16 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2022-11-15 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2022-11-14 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2022-11-11 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2022-11-10 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 30 |
| 2022-11-09 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 25 |
| 2022-11-08 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 241 |
| 2022-11-07 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2022-11-04 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 25 |
| 2022-11-03 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2022-11-02 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2022-11-01 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2022-10-31 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 1,359 |
| 2022-10-28 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2022-10-27 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2022-10-26 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2022-10-25 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 1,000 |
| 2022-10-24 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 1,563 |
| 2022-10-21 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 344 |
| 2022-10-20 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2022-10-19 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2022-10-18 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2022-10-17 | $4.00 | $4.00 | $3.75 | $3.75 | $3.75 | 577 |
| 2022-10-14 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2022-10-13 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 750 |
| 2022-10-12 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2022-10-11 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2022-10-10 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2022-10-07 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2022-10-06 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 260 |
| 2022-10-05 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 0 |
| 2022-10-04 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 0 |
| 2022-10-03 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 250 |
| 2022-09-30 | $3.75 | $4.00 | $3.75 | $4.00 | $4.00 | 16,561 |
| 2022-09-29 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 0 |
| 2022-09-28 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 0 |
| 2022-09-27 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 0 |
| 2022-09-26 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 69 |
| 2022-09-23 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 499 |
| 2022-09-22 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2022-09-21 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2022-09-20 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2022-09-19 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2022-09-16 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2022-09-15 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2022-09-14 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2022-09-13 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2022-09-12 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2022-09-09 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 32 |
| 2022-09-08 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2022-09-07 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2022-09-06 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2022-09-02 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 7 |
| 2022-09-01 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2022-08-31 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2022-08-30 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2022-08-29 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2022-08-26 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2022-08-25 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2022-08-24 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2022-08-23 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2022-08-22 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 55 |
| 2022-08-19 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2022-08-18 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 576 |
| 2022-08-17 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-08-16 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-08-15 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-08-12 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-08-11 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-08-10 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 65 |
| 2022-08-09 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 681 |
| 2022-08-08 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2022-08-05 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 60 |
| 2022-08-04 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2022-08-03 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2022-08-02 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 44 |
| 2022-08-01 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2022-07-29 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2022-07-28 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2022-07-27 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 4 |
| 2022-07-26 | $3.70 | $3.80 | $3.70 | $3.80 | $3.80 | 14,145 |
| 2022-07-25 | $3.00 | $3.80 | $3.00 | $3.80 | $3.80 | 11,851 |
| 2022-07-22 | $3.78 | $3.80 | $3.00 | $3.78 | $3.78 | 11,915 |
| 2022-07-21 | $3.00 | $3.78 | $3.00 | $3.78 | $3.78 | 441 |
| 2022-07-20 | $3.78 | $3.78 | $3.70 | $3.77 | $3.77 | 10,838 |
| 2022-07-19 | $3.79 | $3.79 | $3.77 | $3.78 | $3.78 | 6,667 |
| 2022-07-18 | $3.75 | $3.80 | $3.74 | $3.80 | $3.80 | 7,231 |
| 2022-07-15 | $3.80 | $3.80 | $3.79 | $3.79 | $3.79 | 6,503 |
| 2022-07-14 | $3.80 | $4.00 | $3.50 | $3.80 | $3.80 | 12,905 |
| 2022-07-13 | $3.80 | $3.80 | $3.75 | $3.75 | $3.75 | 6,837 |
| 2022-07-12 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 0 |
| 2022-07-11 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 0 |
| 2022-07-08 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 0 |
| 2022-07-07 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 0 |
| 2022-07-06 | $3.48 | $3.50 | $3.39 | $3.39 | $3.39 | 5,125 |
| 2022-07-05 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 125 |
| 2022-07-01 | $2.90 | $3.30 | $2.90 | $3.30 | $3.30 | 16,031 |
| 2022-06-30 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 15 |
| 2022-06-29 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 64 |
| 2022-06-28 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 0 |
| 2022-06-27 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 375 |
| 2022-06-24 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 0 |
| 2022-06-23 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 0 |
| 2022-06-22 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 1,000 |
| 2022-06-21 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 0 |
| 2022-06-17 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 3 |
| 2022-06-16 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 0 |
| 2022-06-15 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 0 |
| 2022-06-14 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 0 |
| 2022-06-13 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 113 |
| 2022-06-10 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2022-06-09 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2022-06-08 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2022-06-07 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 30 |
| 2022-06-06 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2022-06-03 | $2.95 | $3.40 | $2.95 | $3.40 | $3.40 | 4,093 |
| 2022-06-02 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 500 |
| 2022-06-01 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 10,500 |
| 2022-05-31 | $3.78 | $3.78 | $2.98 | $3.00 | $3.00 | 27,450 |
| 2022-05-27 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 0 |
| 2022-05-26 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 0 |
| 2022-05-25 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 0 |
| 2022-05-24 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 0 |
| 2022-05-23 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 0 |
| 2022-05-20 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 0 |
| 2022-05-19 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 0 |
| 2022-05-18 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 0 |
| 2022-05-17 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 950 |
| 2022-05-16 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 0 |
| 2022-05-13 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 0 |
| 2022-05-12 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 0 |
| 2022-05-11 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 0 |
| 2022-05-10 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 0 |
| 2022-05-09 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 260 |
| 2022-05-06 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 0 |
| 2022-05-05 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 0 |
| 2022-05-04 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 0 |
| 2022-05-03 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 0 |
| 2022-05-02 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 3 |
| 2022-04-29 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 0 |
| 2022-04-28 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 0 |
| 2022-04-27 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 0 |
| 2022-04-26 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 0 |
| 2022-04-25 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 4,300 |
| 2022-04-22 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 0 |
| 2022-04-21 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 4,300 |
| 2022-04-20 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 0 |
| 2022-04-19 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 0 |
| 2022-04-18 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 25 |
| 2022-04-14 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 0 |
| 2022-04-13 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 0 |
| 2022-04-12 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 0 |
| 2022-04-11 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 0 |
| 2022-04-08 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 0 |
| 2022-04-07 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 0 |
| 2022-04-06 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 0 |
| 2022-04-05 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 0 |
| 2022-04-04 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 100 |
| 2022-04-01 | $1.95 | $1.97 | $1.95 | $1.97 | $1.97 | 939 |
| 2022-03-31 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 0 |
| 2022-03-30 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 0 |
| 2022-03-29 | $2.01 | $2.01 | $1.95 | $1.95 | $1.95 | 75,626 |
| 2022-03-28 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
| 2022-03-25 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
| 2022-03-24 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
| 2022-03-23 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
| 2022-03-22 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
| 2022-03-21 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
| 2022-03-18 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
| 2022-03-17 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
| 2022-03-16 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
| 2022-03-15 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
| 2022-03-14 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 25 |
| 2022-03-11 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 1 |
| 2022-03-10 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
| 2022-03-09 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
| 2022-03-08 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
| 2022-03-07 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
| 2022-03-04 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
| 2022-03-03 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
| 2022-03-02 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
| 2022-03-01 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 891 |
| 2022-02-28 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
| 2022-02-25 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
| 2022-02-24 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
| 2022-02-23 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
| 2022-02-22 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
| 2022-02-18 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
| 2022-02-17 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
| 2022-02-16 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 252 |
| 2022-02-15 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
| 2022-02-14 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
| 2022-02-11 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
| 2022-02-10 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 9 |
| 2022-02-09 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
| 2022-02-08 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
| 2022-02-07 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
| 2022-02-04 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
| 2022-02-03 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
| 2022-02-02 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
| 2022-02-01 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
| 2022-01-31 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
| 2022-01-28 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 378 |
| 2022-01-27 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
| 2022-01-26 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
| 2022-01-25 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
| 2022-01-24 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 100 |
| 2022-01-21 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 750 |
| 2022-01-20 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
| 2022-01-19 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
| 2022-01-18 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
| 2022-01-14 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 8 |
| 2022-01-13 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
| 2022-01-12 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
| 2022-01-11 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 25 |
| 2022-01-10 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
| 2022-01-07 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
| 2022-01-06 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
| 2022-01-05 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 25 |
| 2022-01-04 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
| 2022-01-03 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
| 2021-12-31 | $2.03 | $2.50 | $2.01 | $2.01 | $2.01 | 10,158 |
| 2021-12-30 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 80 |
| 2021-12-29 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 3 |
| 2021-12-28 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 535 |
| 2021-12-27 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 245 |
| 2021-12-23 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 0 |
| 2021-12-22 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 27 |
| 2021-12-21 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 9 |
| 2021-12-20 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 18 |
| 2021-12-17 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 0 |
| 2021-12-16 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 3 |
| 2021-12-15 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 0 |
| 2021-12-14 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 5 |
| 2021-12-13 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 31 |
| 2021-12-10 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 0 |
| 2021-12-09 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 1 |
| 2021-12-08 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 0 |
| 2021-12-07 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 0 |
| 2021-12-06 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 7 |
| 2021-12-03 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 37 |
| 2021-12-02 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 0 |
| 2021-12-01 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 0 |
| 2021-11-30 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 0 |
| 2021-11-29 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 768 |
| 2021-11-26 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 0 |
| 2021-11-24 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 11 |
| 2021-11-23 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 0 |
| 2021-11-22 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 130 |
| 2021-11-19 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 1 |
| 2021-11-18 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 0 |
| 2021-11-17 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 172 |
| 2021-11-16 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 0 |
| 2021-11-15 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 6 |
| 2021-11-12 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 77 |
| 2021-11-11 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 301 |
| 2021-11-10 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 581 |
| 2021-11-09 | $2.05 | $2.05 | $2.05 | $2.05 | $2.05 | 0 |
| 2021-11-08 | $2.05 | $2.05 | $2.05 | $2.05 | $2.05 | 0 |
| 2021-11-05 | $2.00 | $2.05 | $2.00 | $2.05 | $2.05 | 1,715 |
| 2021-11-04 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 436 |
| 2021-11-03 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 6 |
| 2021-11-02 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 135 |
| 2021-11-01 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 135 |
| 2021-10-29 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 315 |
| 2021-10-28 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 315 |
| 2021-10-27 | $1.99 | $1.99 | $1.99 | $1.99 | $1.99 | 40 |
| 2021-10-26 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 53 |
| 2021-10-25 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2021-10-22 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 53 |
| 2021-10-21 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 7 |
| 2021-10-20 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2021-10-19 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 4 |
| 2021-10-18 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2021-10-15 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2021-10-14 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 626 |
| 2021-10-13 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 27 |
| 2021-10-12 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 25 |
| 2021-10-11 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2021-10-08 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2021-10-07 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2021-10-06 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 6 |
| 2021-10-05 | $2.05 | $2.05 | $2.05 | $2.05 | $2.05 | 6 |
| 2021-10-04 | $2.05 | $2.05 | $2.05 | $2.05 | $2.05 | 6 |
| 2021-10-01 | $2.05 | $2.05 | $2.05 | $2.05 | $2.05 | 27 |
| 2021-09-30 | $2.05 | $2.05 | $2.05 | $2.05 | $2.05 | 0 |
| 2021-09-29 | $2.05 | $2.05 | $2.05 | $2.05 | $2.05 | 0 |
| 2021-09-28 | $2.05 | $2.05 | $2.05 | $2.05 | $2.05 | 50 |
| 2021-09-27 | $2.00 | $2.05 | $2.00 | $2.05 | $2.05 | 22,025 |
| 2021-09-24 | $2.05 | $2.05 | $2.05 | $2.05 | $2.05 | 3,125 |
| 2021-09-23 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 3,900 |
| 2021-09-22 | $2.10 | $2.10 | $2.09 | $2.10 | $2.10 | 122,750 |
| 2021-09-21 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 800 |
| 2021-09-20 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 0 |
| 2021-09-17 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 6 |
| 2021-09-16 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 10 |
| 2021-09-15 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 1 |
| 2021-09-14 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 100 |
| 2021-09-13 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 10 |
| 2021-09-10 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 326 |
| 2021-09-09 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 1,981 |
| 2021-09-08 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 661 |
| 2021-09-07 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 1,000 |
| 2021-09-03 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 335 |
| 2021-09-02 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 519 |
| 2021-09-01 | $2.35 | $2.35 | $2.25 | $2.25 | $2.25 | 2,516 |
| 2021-08-31 | $2.35 | $2.40 | $2.34 | $2.34 | $2.34 | 11,260 |
| 2021-08-30 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 0 |
| 2021-08-27 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 4 |
| 2021-08-26 | $2.35 | $2.35 | $2.25 | $2.25 | $2.25 | 625 |
| 2021-08-25 | $2.13 | $2.13 | $2.13 | $2.13 | $2.13 | 0 |
| 2021-08-24 | $2.13 | $2.13 | $2.13 | $2.13 | $2.13 | 254 |
| 2021-08-23 | $2.25 | $2.25 | $2.12 | $2.25 | $2.25 | 1,257 |
| 2021-08-20 | $2.35 | $2.35 | $2.30 | $2.30 | $2.30 | 200 |
| 2021-08-19 | $2.20 | $2.25 | $2.20 | $2.25 | $2.25 | 1,661 |
| 2021-08-18 | $2.25 | $2.50 | $2.25 | $2.25 | $2.25 | 9,647 |
| 2021-08-17 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 126 |
| 2021-08-16 | $2.22 | $2.25 | $2.22 | $2.25 | $2.25 | 280 |
| 2021-08-13 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 0 |
| 2021-08-12 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 270 |
| 2021-08-11 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 0 |
| 2021-08-10 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 69 |
| 2021-08-09 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 470 |
| 2021-08-06 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 0 |
| 2021-08-05 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 701 |
| 2021-08-04 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 7 |
| 2021-08-03 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 50 |
| 2021-08-02 | $2.12 | $2.25 | $2.12 | $2.25 | $2.25 | 412 |
| 2021-07-30 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 66 |
| 2021-07-29 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 3,400 |
| 2021-07-28 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 3,231 |
| 2021-07-27 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 75 |
| 2021-07-26 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 3,107 |
| 2021-07-23 | $2.20 | $2.30 | $2.10 | $2.13 | $2.13 | 145,920 |
| 2021-07-22 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 1,174 |
| 2021-07-21 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 1,500 |
| 2021-07-20 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 38 |
| 2021-07-19 | $2.55 | $2.60 | $2.21 | $2.60 | $2.60 | 619 |
| 2021-07-16 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 46 |
| 2021-07-15 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 0 |
| 2021-07-14 | $2.02 | $2.60 | $2.00 | $2.60 | $2.60 | 83,945 |
| 2021-07-13 | $2.62 | $2.62 | $2.62 | $2.62 | $2.62 | 2 |
| 2021-07-12 | $2.62 | $2.63 | $2.50 | $2.62 | $2.62 | 1,594 |
| 2021-07-09 | $2.20 | $2.62 | $2.00 | $2.60 | $2.60 | 8,251 |
| 2021-07-08 | $2.70 | $2.70 | $2.31 | $2.31 | $2.31 | 10,205 |
| 2021-07-07 | $2.52 | $2.70 | $2.52 | $2.70 | $2.70 | 1,109 |
| 2021-07-06 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2021-07-02 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 3 |
| 2021-07-01 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 10 |
| 2021-06-30 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 1,395 |
| 2021-06-29 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 44 |
| 2021-06-28 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 100 |
| 2021-06-25 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 2,150 |
| 2021-06-24 | $2.73 | $2.73 | $2.70 | $2.70 | $2.70 | 1,100 |
| 2021-06-23 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 148 |
| 2021-06-22 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 50 |
| 2021-06-21 | $2.75 | $2.79 | $2.72 | $2.79 | $2.79 | 2,899 |
| 2021-06-18 | $2.75 | $2.78 | $2.70 | $2.71 | $2.71 | 83,380 |
| 2021-06-17 | $2.81 | $2.81 | $2.72 | $2.73 | $2.73 | 8,100 |
| 2021-06-16 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 174 |
| 2021-06-15 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 174 |
| 2021-06-14 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 100 |
| 2021-06-11 | $2.80 | $2.83 | $2.80 | $2.81 | $2.81 | 117,682 |
| 2021-06-10 | $2.75 | $2.80 | $2.75 | $2.80 | $2.80 | 26,618 |
| 2021-06-09 | $2.70 | $2.75 | $2.70 | $2.75 | $2.75 | 1,386 |
| 2021-06-08 | $2.75 | $2.83 | $2.70 | $2.83 | $2.83 | 35,681 |
| 2021-06-07 | $2.58 | $2.60 | $2.55 | $2.60 | $2.60 | 7,078 |
| 2021-06-04 | $2.70 | $2.75 | $2.70 | $2.75 | $2.75 | 6,422 |
| 2021-06-03 | $2.50 | $2.70 | $2.50 | $2.70 | $2.70 | 3,776 |
| 2021-06-02 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 43 |
| 2021-06-01 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 1 |
| 2021-05-28 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 174 |
| 2021-05-27 | $2.79 | $2.88 | $2.79 | $2.88 | $2.88 | 2,183 |
| 2021-05-26 | $2.80 | $2.87 | $2.80 | $2.87 | $2.87 | 942 |
| 2021-05-25 | $2.75 | $2.75 | $2.70 | $2.70 | $2.70 | 9,222 |
| 2021-05-24 | $2.77 | $2.79 | $2.75 | $2.77 | $2.77 | 6,695 |
| 2021-05-21 | $2.77 | $2.82 | $2.73 | $2.73 | $2.73 | 2,572 |
| 2021-05-20 | $2.77 | $2.88 | $2.77 | $2.88 | $2.88 | 1,099 |
| 2021-05-19 | $2.77 | $2.77 | $2.77 | $2.77 | $2.77 | 1,058 |
| 2021-05-18 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 23 |
| 2021-05-17 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 1,137 |
| 2021-05-14 | $2.75 | $2.77 | $2.75 | $2.77 | $2.77 | 265 |
| 2021-05-13 | $2.71 | $2.71 | $2.52 | $2.71 | $2.71 | 7,600 |
| 2021-05-12 | $2.72 | $2.72 | $2.70 | $2.70 | $2.70 | 9,100 |
| 2021-05-11 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 2,500 |
| 2021-05-10 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 2,513 |
| 2021-05-07 | $2.75 | $2.75 | $2.69 | $2.69 | $2.69 | 2,681 |
| 2021-05-06 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 3,455 |
| 2021-05-05 | $2.75 | $2.76 | $2.74 | $2.76 | $2.76 | 6,870 |
| 2021-05-04 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 2,087 |
| 2021-05-03 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 2,435 |
| 2021-04-30 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 227 |
| 2021-04-29 | $2.79 | $2.79 | $2.78 | $2.79 | $2.79 | 2,759 |
| 2021-04-28 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 1,047 |
| 2021-04-27 | $2.75 | $2.75 | $2.72 | $2.72 | $2.72 | 2,532 |
| 2021-04-26 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 3 |
| 2021-04-23 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 1,024 |
| 2021-04-22 | $2.59 | $2.75 | $2.59 | $2.70 | $2.70 | 9,504 |
| 2021-04-21 | $2.59 | $2.59 | $2.59 | $2.59 | $2.59 | 311 |
| 2021-04-20 | $2.75 | $2.75 | $2.68 | $2.68 | $2.68 | 1,351 |
| 2021-04-19 | $2.66 | $2.66 | $2.59 | $2.59 | $2.59 | 2,705 |
| 2021-04-16 | $2.66 | $2.66 | $2.66 | $2.66 | $2.66 | 4 |
| 2021-04-15 | $2.66 | $2.66 | $2.66 | $2.66 | $2.66 | 57 |
| 2021-04-14 | $2.66 | $2.66 | $2.66 | $2.66 | $2.66 | 840 |
| 2021-04-13 | $2.50 | $2.50 | $2.44 | $2.50 | $2.50 | 6,010 |
| 2021-04-12 | $2.37 | $2.37 | $2.37 | $2.37 | $2.37 | 785 |
| 2021-04-09 | $2.37 | $2.37 | $2.37 | $2.37 | $2.37 | 1,048 |
| 2021-04-08 | $2.36 | $2.36 | $2.36 | $2.36 | $2.36 | 0 |
| 2021-04-07 | $2.36 | $2.36 | $2.36 | $2.36 | $2.36 | 75 |
| 2021-04-06 | $2.36 | $2.36 | $2.36 | $2.36 | $2.36 | 1,059 |
| 2021-04-05 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 14 |
| 2021-04-01 | $2.69 | $2.75 | $2.37 | $2.69 | $2.69 | 1,557 |
| 2021-03-31 | $2.50 | $2.58 | $2.50 | $2.58 | $2.58 | 1,260 |
| 2021-03-30 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 248 |
| 2021-03-29 | $2.72 | $2.72 | $2.35 | $2.35 | $2.35 | 2,519 |
| 2021-03-26 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 10 |
| 2021-03-25 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 42 |
| 2021-03-24 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 106 |
| 2021-03-23 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 567 |
| 2021-03-22 | $2.59 | $2.59 | $2.32 | $2.35 | $2.35 | 2,050 |
| 2021-03-19 | $2.75 | $2.75 | $2.35 | $2.74 | $2.74 | 1,743 |
| 2021-03-18 | $2.67 | $2.70 | $2.35 | $2.55 | $2.55 | 12,812 |
| 2021-03-17 | $2.35 | $2.68 | $2.31 | $2.35 | $2.35 | 2,376 |
| 2021-03-16 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 672 |
| 2021-03-15 | $2.31 | $2.40 | $2.31 | $2.32 | $2.32 | 1,241 |
| 2021-03-12 | $2.34 | $2.34 | $2.32 | $2.32 | $2.32 | 813 |
| 2021-03-11 | $2.33 | $2.33 | $2.05 | $2.30 | $2.30 | 7,200 |
| 2021-03-10 | $2.33 | $2.34 | $2.33 | $2.34 | $2.34 | 512 |
| 2021-03-09 | $2.33 | $2.33 | $2.33 | $2.33 | $2.33 | 2,006 |
| 2021-03-08 | $2.37 | $2.37 | $2.37 | $2.37 | $2.37 | 97 |
| 2021-03-05 | $2.37 | $2.37 | $2.37 | $2.37 | $2.37 | 110 |
| 2021-03-04 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 562 |
| 2021-03-03 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 4,700 |
| 2021-03-02 | $2.65 | $2.65 | $2.30 | $2.30 | $2.30 | 559 |
| 2021-03-01 | $2.50 | $2.65 | $2.50 | $2.65 | $2.65 | 4,195 |
| 2021-02-26 | $2.30 | $2.37 | $2.06 | $2.35 | $2.35 | 1,871 |
| 2021-02-25 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 39 |
| 2021-02-24 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 2,201 |
| 2021-02-23 | $2.45 | $2.70 | $2.45 | $2.45 | $2.45 | 2,201 |
| 2021-02-22 | $2.30 | $2.50 | $2.30 | $2.50 | $2.50 | 900 |
| 2021-02-19 | $2.75 | $2.75 | $2.30 | $2.30 | $2.30 | 11,739 |
| 2021-02-18 | $2.75 | $2.75 | $2.35 | $2.75 | $2.75 | 2 |
| 2021-02-17 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 914 |
| 2021-02-16 | $2.12 | $2.75 | $2.02 | $2.75 | $2.75 | 914 |
| 2021-02-12 | $2.30 | $2.70 | $2.30 | $2.50 | $2.50 | 7,006 |
| 2021-02-11 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 5 |
| 2021-02-10 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 3,441 |
| 2021-02-09 | $2.30 | $2.55 | $2.30 | $2.50 | $2.50 | 3,400 |
| 2021-02-08 | $2.28 | $2.30 | $2.28 | $2.30 | $2.30 | 442 |
| 2021-02-05 | $2.15 | $2.19 | $2.10 | $2.19 | $2.19 | 2,225 |
| 2021-02-04 | $2.15 | $2.55 | $1.95 | $2.08 | $2.08 | 2,561 |
| 2021-02-03 | $2.05 | $2.05 | $2.05 | $2.05 | $2.05 | 880 |
| 2021-02-02 | $2.00 | $2.08 | $2.00 | $2.04 | $2.04 | 2,300 |
| 2021-02-01 | $2.04 | $2.06 | $2.04 | $2.06 | $2.06 | 625 |
| 2021-01-29 | $2.04 | $2.10 | $2.04 | $2.04 | $2.04 | 1,159 |
| 2021-01-28 | $2.02 | $2.03 | $2.02 | $2.02 | $2.02 | 5,442 |
| 2021-01-27 | $1.91 | $2.06 | $1.91 | $2.01 | $2.01 | 8,608 |
| 2021-01-26 | $2.05 | $2.11 | $2.05 | $2.10 | $2.10 | 7,306 |
| 2021-01-25 | $2.07 | $2.12 | $2.05 | $2.05 | $2.05 | 10,210 |
| 2021-01-22 | $2.04 | $2.16 | $2.04 | $2.04 | $2.04 | 3,071 |
| 2021-01-21 | $2.00 | $2.05 | $1.94 | $2.02 | $2.02 | 9,044 |
| 2021-01-20 | $2.06 | $2.08 | $2.06 | $2.07 | $2.07 | 7,838 |
| 2021-01-19 | $1.95 | $2.11 | $1.93 | $2.08 | $2.08 | 11,900 |
| 2021-01-15 | $1.89 | $2.05 | $1.80 | $2.00 | $2.00 | 18,983 |
| 2021-01-14 | $1.85 | $1.85 | $1.79 | $1.79 | $1.79 | 300 |
| 2021-01-13 | $1.72 | $1.85 | $1.70 | $1.72 | $1.72 | 7,183 |
| 2021-01-12 | $1.75 | $1.80 | $1.70 | $1.70 | $1.70 | 2,000 |
| 2021-01-11 | $1.78 | $1.86 | $1.75 | $1.75 | $1.75 | 1,586 |
| 2021-01-08 | $1.84 | $2.40 | $1.80 | $1.88 | $1.88 | 42,600 |
| 2021-01-07 | $1.70 | $1.78 | $1.70 | $1.78 | $1.78 | 6,986 |
| 2021-01-06 | $1.75 | $1.87 | $1.75 | $1.75 | $1.75 | 3,288 |
| 2021-01-05 | $1.66 | $1.76 | $1.66 | $1.75 | $1.75 | 3,037 |
| 2021-01-04 | $1.83 | $1.83 | $1.66 | $1.66 | $1.66 | 3,058 |
| 2020-12-31 | $1.75 | $1.86 | $1.65 | $1.82 | $1.82 | 18,801 |
| 2020-12-30 | $1.90 | $1.90 | $1.75 | $1.75 | $1.75 | 2,263 |
| 2020-12-29 | $1.91 | $1.91 | $1.65 | $1.73 | $1.73 | 20,569 |
| 2020-12-24 | $1.95 | $2.10 | $1.95 | $1.99 | $1.99 | 16,550 |
| 2020-12-23 | $1.72 | $1.94 | $1.72 | $1.89 | $1.89 | 37,096 |
| 2020-12-22 | $1.62 | $1.69 | $1.62 | $1.69 | $1.69 | 1,550 |
| 2020-12-21 | $1.65 | $1.70 | $1.65 | $1.65 | $1.65 | 3,665 |
| 2020-12-18 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 1,438 |
| 2020-12-17 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 100 |
| 2020-12-16 | $1.61 | $1.62 | $1.60 | $1.61 | $1.61 | 10,580 |
| 2020-12-15 | $1.60 | $1.61 | $1.60 | $1.61 | $1.61 | 10,580 |
| 2020-12-14 | $1.64 | $1.64 | $1.60 | $1.61 | $1.61 | 4,556 |
| 2020-12-11 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 76 |
| 2020-12-10 | $1.65 | $1.70 | $1.65 | $1.65 | $1.65 | 740 |
| 2020-12-09 | $1.64 | $1.65 | $1.64 | $1.65 | $1.65 | 740 |
| 2020-12-08 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 4,603 |
| 2020-12-07 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 511 |
| 2020-12-04 | $1.65 | $1.65 | $1.62 | $1.62 | $1.62 | 1,697 |
| 2020-12-03 | $1.60 | $1.66 | $1.60 | $1.61 | $1.61 | 7,527 |
| 2020-12-02 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 40 |
| 2020-12-01 | $1.85 | $1.85 | $1.85 | $1.85 | $1.85 | 1 |
| 2020-11-30 | $1.85 | $1.85 | $1.85 | $1.85 | $1.85 | 1 |
| 2020-11-27 | $1.60 | $1.85 | $1.60 | $1.85 | $1.85 | 5,480 |
| 2020-11-25 | $1.63 | $1.65 | $1.60 | $1.65 | $1.65 | 3,922 |
| 2020-11-23 | $1.84 | $1.84 | $1.65 | $1.68 | $1.68 | 49,255 |
| 2020-11-20 | $1.60 | $1.84 | $1.60 | $1.84 | $1.84 | 18,936 |
| 2020-11-19 | $1.58 | $1.65 | $1.58 | $1.64 | $1.64 | 3,800 |
| 2020-11-18 | $1.55 | $1.60 | $1.55 | $1.60 | $1.60 | 1,668 |
| 2020-11-17 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 6 |
| 2020-11-16 | $1.55 | $1.58 | $1.52 | $1.55 | $1.55 | 2,320 |
| 2020-11-13 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 39 |
| 2020-11-12 | $1.55 | $1.55 | $1.52 | $1.55 | $1.55 | 34,600 |
| 2020-11-11 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 310 |
| 2020-11-10 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 1,660 |
| 2020-11-09 | $1.52 | $1.56 | $1.52 | $1.55 | $1.55 | 69,652 |
| 2020-11-06 | $1.55 | $1.55 | $1.52 | $1.52 | $1.52 | 16,468 |
| 2020-11-05 | $1.55 | $1.58 | $1.55 | $1.58 | $1.58 | 1,145 |
| 2020-11-04 | $1.56 | $1.56 | $1.56 | $1.56 | $1.56 | 142 |
| 2020-11-03 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 183 |
| 2020-11-02 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 160 |
| 2020-10-30 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 125 |
| 2020-10-29 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 3,580 |
| 2020-10-28 | $1.52 | $1.55 | $1.52 | $1.52 | $1.52 | 14,900 |
| 2020-10-27 | $1.55 | $1.55 | $1.52 | $1.52 | $1.52 | 6,156 |
| 2020-10-26 | $1.54 | $1.54 | $1.52 | $1.52 | $1.52 | 529 |
| 2020-10-23 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 1,001 |
| 2020-10-22 | $1.55 | $1.55 | $1.52 | $1.52 | $1.52 | 547 |
| 2020-10-21 | $1.53 | $1.53 | $1.53 | $1.53 | $1.53 | 0 |
| 2020-10-20 | $1.53 | $1.53 | $1.53 | $1.53 | $1.53 | 1,010 |
| 2020-10-19 | $1.53 | $1.53 | $1.53 | $1.53 | $1.53 | 50 |
| 2020-10-16 | $1.53 | $1.53 | $1.53 | $1.53 | $1.53 | 278 |
| 2020-10-15 | $1.53 | $1.53 | $1.53 | $1.53 | $1.53 | 444 |
| 2020-10-14 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 2 |
| 2020-10-13 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 265 |
| 2020-10-12 | $1.55 | $1.57 | $1.55 | $1.55 | $1.55 | 2,565 |
| 2020-10-09 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 56 |
| 2020-10-08 | $1.54 | $1.55 | $1.52 | $1.52 | $1.52 | 6,747 |
| 2020-10-07 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 62,000 |
| 2020-10-06 | $1.53 | $1.53 | $1.52 | $1.52 | $1.52 | 1,100 |
| 2020-10-05 | $1.53 | $1.53 | $1.52 | $1.53 | $1.53 | 1,530 |
| 2020-10-02 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 101 |
| 2020-10-01 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 18 |
| 2020-09-30 | $1.52 | $1.54 | $1.52 | $1.52 | $1.52 | 7,613 |
| 2020-09-29 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 17,968 |
| 2020-09-28 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 33,602 |
| 2020-09-25 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 13,746 |
| 2020-09-24 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 14,545 |
| 2020-09-23 | $1.52 | $1.55 | $1.52 | $1.55 | $1.55 | 7,002 |
| 2020-09-22 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 2,177 |
| 2020-09-21 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 10,303 |
| 2020-09-18 | $1.57 | $1.57 | $1.52 | $1.52 | $1.52 | 11,473 |
| 2020-09-17 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 20,691 |
| 2020-09-16 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 400 |
| 2020-09-15 | $1.53 | $1.53 | $1.52 | $1.52 | $1.52 | 825 |
| 2020-09-14 | $1.52 | $1.62 | $1.51 | $1.53 | $1.53 | 56,910 |
| 2020-09-11 | $1.50 | $1.62 | $1.50 | $1.52 | $1.52 | 31,013 |
| 2020-09-10 | $1.53 | $1.61 | $1.49 | $1.49 | $1.49 | 47,032 |
| 2020-09-09 | $1.52 | $1.55 | $1.46 | $1.53 | $1.53 | 43,000 |
| 2020-09-08 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 25 |
| 2020-09-04 | $1.62 | $1.62 | $1.60 | $1.60 | $1.60 | 3,994 |
| 2020-09-03 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 560 |
| 2020-09-02 | $1.61 | $1.61 | $1.61 | $1.61 | $1.61 | 250 |
| 2020-09-01 | $1.64 | $1.65 | $1.62 | $1.64 | $1.64 | 1,732 |
| 2020-08-31 | $1.62 | $1.64 | $1.62 | $1.62 | $1.62 | 1,542 |
| 2020-08-28 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 401 |
| 2020-08-27 | $1.64 | $1.64 | $1.58 | $1.62 | $1.62 | 21,774 |
| 2020-08-26 | $1.64 | $1.64 | $1.60 | $1.60 | $1.60 | 1,404 |
| 2020-08-25 | $1.60 | $1.62 | $1.60 | $1.62 | $1.62 | 7,301 |
| 2020-08-24 | $1.61 | $1.62 | $1.60 | $1.60 | $1.60 | 12,561 |
| 2020-08-21 | $1.66 | $1.66 | $1.62 | $1.62 | $1.62 | 6,205 |
| 2020-08-20 | $1.63 | $1.65 | $1.60 | $1.60 | $1.60 | 8,828 |
| 2020-08-19 | $1.62 | $1.65 | $1.62 | $1.62 | $1.62 | 1,727 |
| 2020-08-18 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 245 |
| 2020-08-17 | $1.64 | $1.64 | $1.60 | $1.63 | $1.63 | 4,061 |
| 2020-08-14 | $1.65 | $1.68 | $1.62 | $1.63 | $1.63 | 4,061 |
| 2020-08-13 | $1.68 | $1.68 | $1.64 | $1.64 | $1.64 | 1,985 |
| 2020-08-12 | $1.61 | $1.66 | $1.61 | $1.64 | $1.64 | 1,998 |
| 2020-08-11 | $1.71 | $1.71 | $1.60 | $1.68 | $1.68 | 4,663 |
| 2020-08-10 | $1.65 | $1.70 | $1.60 | $1.70 | $1.70 | 8,845 |
| 2020-08-07 | $1.60 | $1.70 | $1.60 | $1.70 | $1.70 | 1,014 |
| 2020-08-06 | $1.64 | $1.64 | $1.60 | $1.61 | $1.61 | 3,265 |
| 2020-08-05 | $1.61 | $1.61 | $1.60 | $1.61 | $1.61 | 7,085 |
| 2020-08-04 | $1.63 | $1.70 | $1.63 | $1.70 | $1.70 | 1,001 |
| 2020-08-03 | $1.61 | $1.61 | $1.60 | $1.60 | $1.60 | 251 |
| 2020-07-31 | $1.61 | $1.61 | $1.60 | $1.61 | $1.61 | 3,948 |
| 2020-07-30 | $1.62 | $1.64 | $1.62 | $1.62 | $1.62 | 2,202 |
| 2020-07-29 | $1.60 | $1.64 | $1.60 | $1.62 | $1.62 | 2,875 |
| 2020-07-28 | $1.55 | $1.60 | $1.55 | $1.58 | $1.58 | 7,253 |
| 2020-07-27 | $1.52 | $1.59 | $1.52 | $1.55 | $1.55 | 3,270 |
| 2020-07-24 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 994 |
| 2020-07-23 | $1.51 | $1.55 | $1.51 | $1.51 | $1.51 | 1,459 |
| 2020-07-22 | $1.52 | $1.55 | $1.50 | $1.51 | $1.51 | 27,500 |
| 2020-07-01 | $1.62 | $1.62 | $1.52 | $1.58 | $1.58 | 3,343 |
| 2020-06-30 | $1.50 | $1.65 | $1.50 | $1.65 | $1.65 | 23,929 |
| 2020-06-29 | $1.50 | $1.55 | $1.50 | $1.50 | $1.50 | 9,192 |
| 2020-06-26 | $1.50 | $1.52 | $1.50 | $1.50 | $1.50 | 15,850 |
| 2020-06-25 | $1.50 | $1.55 | $1.50 | $1.55 | $1.55 | 3,271 |
| 2020-06-24 | $1.55 | $1.57 | $1.50 | $1.50 | $1.50 | 20,977 |
| 2020-06-23 | $1.51 | $1.58 | $1.50 | $1.55 | $1.55 | 17,480 |
| 2020-06-22 | $1.70 | $1.70 | $1.46 | $1.51 | $1.51 | 64,323 |
| 2020-06-19 | $1.60 | $1.88 | $1.58 | $1.60 | $1.60 | 53,939 |
| 2020-06-18 | $1.65 | $1.79 | $1.55 | $1.58 | $1.58 | 57,920 |
| 2020-06-17 | $2.35 | $2.39 | $1.52 | $1.61 | $1.61 | 268,975 |
| 2020-06-16 | $1.58 | $2.20 | $1.50 | $2.19 | $2.19 | 185,324 |
| 2020-06-15 | $1.55 | $1.55 | $1.50 | $1.50 | $1.50 | 505 |
| 2020-06-12 | $1.50 | $1.55 | $1.50 | $1.55 | $1.55 | 5,497 |
| 2020-06-11 | $1.52 | $1.57 | $1.50 | $1.50 | $1.50 | 8,178 |
| 2020-06-10 | $1.55 | $1.55 | $1.50 | $1.55 | $1.55 | 4,065 |
| 2020-06-09 | $1.55 | $1.60 | $1.55 | $1.60 | $1.60 | 17,835 |
| 2020-06-08 | $1.43 | $1.60 | $1.43 | $1.55 | $1.55 | 22,975 |
| 2020-06-05 | $1.40 | $1.50 | $1.40 | $1.47 | $1.47 | 7,858 |
| 2020-06-04 | $1.40 | $1.43 | $1.40 | $1.42 | $1.42 | 14,389 |
| 2020-06-03 | $1.40 | $1.42 | $1.40 | $1.40 | $1.40 | 11,241 |
| 2020-06-02 | $1.43 | $1.43 | $1.40 | $1.40 | $1.40 | 1,927 |
| 2020-06-01 | $1.42 | $1.45 | $1.42 | $1.45 | $1.45 | 3,501 |
| 2020-05-29 | $1.40 | $1.41 | $1.38 | $1.38 | $1.38 | 43,724 |
| 2020-05-28 | $1.35 | $1.43 | $1.35 | $1.40 | $1.40 | 249,003 |
| 2020-05-27 | $1.43 | $1.43 | $1.40 | $1.40 | $1.40 | 10,539 |
| 2020-05-26 | $1.45 | $1.53 | $1.45 | $1.46 | $1.46 | 24,919 |
| 2020-05-22 | $1.45 | $1.50 | $1.41 | $1.45 | $1.45 | 15,280 |
| 2020-05-21 | $1.41 | $1.45 | $1.40 | $1.40 | $1.40 | 1,587 |
| 2020-05-20 | $1.40 | $1.45 | $1.38 | $1.45 | $1.45 | 10,318 |
| 2020-05-19 | $1.40 | $1.43 | $1.39 | $1.42 | $1.42 | 11,183 |
| 2020-05-18 | $1.41 | $1.44 | $1.37 | $1.42 | $1.42 | 124,692 |
| 2020-05-15 | $1.40 | $1.44 | $1.33 | $1.39 | $1.39 | 956,006 |
| 2020-05-13 | $1.37 | $1.44 | $1.30 | $1.37 | $1.37 | 1,176,906 |
| 2020-05-12 | $1.37 | $1.38 | $1.32 | $1.35 | $1.35 | 186,263 |
| 2020-05-11 | $1.38 | $1.41 | $1.36 | $1.37 | $1.37 | 87,291 |
| 2020-05-08 | $1.38 | $1.44 | $1.37 | $1.40 | $1.40 | 63,622 |
| 2020-05-07 | $1.45 | $1.45 | $1.38 | $1.40 | $1.40 | 54,343 |
| 2020-05-06 | $1.41 | $1.45 | $1.40 | $1.43 | $1.43 | 54,929 |
| 2020-05-05 | $1.47 | $1.47 | $1.42 | $1.45 | $1.45 | 99,006 |
| 2020-05-04 | $1.42 | $1.49 | $1.40 | $1.45 | $1.45 | 97,993 |
| 2020-05-01 | $1.46 | $1.46 | $1.40 | $1.45 | $1.45 | 48,771 |
| 2020-04-30 | $1.40 | $1.45 | $1.40 | $1.44 | $1.44 | 143,592 |
| 2020-04-29 | $1.37 | $1.42 | $1.32 | $1.40 | $1.40 | 226,178 |
| 2020-04-28 | $1.31 | $1.37 | $1.28 | $1.34 | $1.34 | 341,848 |
| 2020-04-27 | $1.34 | $1.38 | $1.26 | $1.34 | $1.34 | 761,383 |
| 2020-04-24 | $1.82 | $1.89 | $1.82 | $1.82 | $1.82 | 5,770 |
| 2020-04-23 | $1.85 | $1.85 | $1.85 | $1.85 | $1.85 | 235 |
| 2020-04-22 | $1.85 | $1.88 | $1.83 | $1.86 | $1.86 | 2,956 |
| 2020-04-21 | $1.89 | $1.89 | $1.85 | $1.88 | $1.88 | 1,961 |
| 2020-04-20 | $1.89 | $1.96 | $1.84 | $1.90 | $1.90 | 8,990 |
| 2020-04-17 | $1.85 | $1.96 | $1.85 | $1.89 | $1.89 | 14,394 |
| 2020-04-16 | $1.80 | $1.99 | $1.77 | $1.82 | $1.82 | 9,493 |
| 2020-04-15 | $1.87 | $1.98 | $1.87 | $1.94 | $1.94 | 11,017 |
| 2020-04-14 | $1.86 | $1.94 | $1.85 | $1.86 | $1.86 | 14,257 |
| 2020-04-13 | $1.91 | $1.94 | $1.80 | $1.90 | $1.90 | 4,870 |
| 2020-04-09 | $2.00 | $2.00 | $1.90 | $1.90 | $1.90 | 21,009 |
| 2020-04-08 | $1.90 | $1.95 | $1.85 | $1.92 | $1.92 | 5,499 |
| 2020-04-07 | $1.82 | $1.98 | $1.81 | $1.93 | $1.93 | 31,135 |
| 2020-04-06 | $1.71 | $1.94 | $1.71 | $1.81 | $1.81 | 5,903 |
| 2020-04-03 | $1.91 | $1.95 | $1.77 | $1.87 | $1.87 | 15,308 |
| 2020-04-02 | $1.97 | $1.97 | $1.83 | $1.83 | $1.83 | 2,995 |
| 2020-04-01 | $1.93 | $2.03 | $1.79 | $2.01 | $2.01 | 15,270 |
| 2020-03-31 | $2.05 | $2.22 | $1.92 | $2.00 | $2.00 | 7,389 |
| 2020-03-30 | $2.15 | $2.55 | $2.08 | $2.14 | $2.14 | 6,141 |
| 2020-03-27 | $1.84 | $2.17 | $1.83 | $2.17 | $2.17 | 23,761 |
| 2020-03-26 | $1.99 | $2.00 | $1.76 | $1.92 | $1.92 | 66,944 |
| 2020-03-25 | $1.76 | $2.01 | $1.76 | $1.89 | $1.89 | 9,803 |
| 2020-03-24 | $2.14 | $2.14 | $1.88 | $1.88 | $1.88 | 15,782 |
| 2020-03-23 | $2.00 | $2.08 | $1.83 | $2.01 | $2.01 | 29,278 |
| 2020-03-20 | $1.76 | $2.19 | $1.76 | $1.95 | $1.95 | 216,599 |
| 2020-03-19 | $1.80 | $2.22 | $1.75 | $1.75 | $1.75 | 60,026 |
| 2020-03-18 | $2.10 | $2.10 | $1.71 | $1.74 | $1.74 | 31,170 |
| 2020-03-17 | $2.60 | $2.60 | $1.84 | $2.13 | $2.13 | 41,706 |
| 2020-03-16 | $2.91 | $2.92 | $2.35 | $2.42 | $2.42 | 12,734 |
| 2020-03-13 | $2.98 | $3.00 | $2.56 | $2.99 | $2.99 | 7,861 |
| 2020-03-12 | $2.92 | $3.39 | $2.80 | $2.89 | $2.89 | 72,202 |
| 2020-03-11 | $3.38 | $3.44 | $2.92 | $3.02 | $3.02 | 25,228 |
| 2020-03-10 | $3.59 | $3.59 | $3.28 | $3.43 | $3.43 | 39,198 |
| 2020-03-09 | $3.33 | $3.58 | $3.33 | $3.45 | $3.45 | 27,887 |
| 2020-03-06 | $3.64 | $3.65 | $3.53 | $3.55 | $3.55 | 23,778 |
| 2020-03-05 | $3.65 | $3.74 | $3.56 | $3.64 | $3.64 | 11,892 |
| 2020-03-04 | $3.72 | $3.74 | $3.62 | $3.64 | $3.64 | 5,592 |
| 2020-03-03 | $3.61 | $3.75 | $3.60 | $3.75 | $3.75 | 3,813 |
| 2020-03-02 | $3.70 | $3.73 | $3.59 | $3.60 | $3.60 | 5,939 |
| 2020-02-28 | $3.61 | $3.70 | $3.61 | $3.61 | $3.61 | 18,217 |
| 2020-02-27 | $3.72 | $3.72 | $3.65 | $3.68 | $3.68 | 23,159 |
| 2020-02-26 | $3.71 | $3.82 | $3.70 | $3.70 | $3.70 | 9,601 |
| 2020-02-25 | $3.78 | $3.80 | $3.72 | $3.76 | $3.76 | 3,100 |
| 2020-02-24 | $3.74 | $3.85 | $3.70 | $3.85 | $3.85 | 22,827 |
| 2020-02-21 | $3.78 | $3.80 | $3.78 | $3.80 | $3.80 | 1,198 |
| 2020-02-20 | $3.81 | $3.83 | $3.79 | $3.80 | $3.80 | 21,225 |
| 2020-02-19 | $3.77 | $3.84 | $3.77 | $3.81 | $3.81 | 15,315 |
| 2020-02-18 | $3.80 | $3.83 | $3.76 | $3.77 | $3.77 | 16,921 |
| 2020-02-14 | $3.78 | $3.82 | $3.77 | $3.80 | $3.80 | 14,354 |
| 2020-02-13 | $3.81 | $3.83 | $3.76 | $3.80 | $3.80 | 1,780 |
| 2020-02-12 | $3.80 | $3.84 | $3.77 | $3.82 | $3.82 | 4,741 |
| 2020-02-11 | $3.82 | $3.84 | $3.78 | $3.82 | $3.82 | 24,008 |
| 2020-02-10 | $3.79 | $3.82 | $3.75 | $3.82 | $3.82 | 34,588 |
| 2020-02-07 | $3.77 | $3.79 | $3.76 | $3.76 | $3.76 | 3,851 |
| 2020-02-06 | $3.82 | $3.83 | $3.78 | $3.78 | $3.78 | 17,231 |
| 2020-02-05 | $3.81 | $3.83 | $3.77 | $3.82 | $3.82 | 19,272 |
| 2020-02-04 | $3.80 | $3.85 | $3.78 | $3.80 | $3.80 | 9,901 |
| 2020-02-03 | $3.82 | $3.86 | $3.78 | $3.78 | $3.78 | 32,239 |
| 2020-01-31 | $3.90 | $3.90 | $3.75 | $3.78 | $3.78 | 50,690 |
| 2020-01-30 | $3.80 | $3.80 | $3.70 | $3.78 | $3.78 | 19,131 |
| 2020-01-29 | $3.83 | $3.85 | $3.80 | $3.81 | $3.81 | 16,826 |
| 2020-01-28 | $3.89 | $3.89 | $3.75 | $3.80 | $3.80 | 18,970 |
| 2020-01-27 | $3.92 | $3.92 | $3.80 | $3.83 | $3.83 | 5,319 |
| 2020-01-24 | $3.93 | $3.93 | $3.84 | $3.92 | $3.92 | 37,368 |
| 2020-01-23 | $3.75 | $3.93 | $3.75 | $3.78 | $3.78 | 14,531 |
| 2020-01-22 | $3.91 | $3.92 | $3.68 | $3.71 | $3.71 | 56,705 |
| 2020-01-21 | $3.89 | $3.89 | $3.66 | $3.80 | $3.80 | 44,159 |
| 2020-01-17 | $3.72 | $3.72 | $3.62 | $3.72 | $3.72 | 153,053 |
| 2020-01-16 | $3.71 | $3.75 | $3.63 | $3.65 | $3.65 | 92,560 |
| 2020-01-15 | $3.64 | $3.85 | $3.63 | $3.64 | $3.64 | 14,866 |
| 2020-01-14 | $3.79 | $3.79 | $3.63 | $3.63 | $3.63 | 42,003 |
| 2020-01-13 | $3.66 | $3.92 | $3.64 | $3.75 | $3.75 | 22,349 |
| 2020-01-10 | $3.59 | $3.67 | $3.59 | $3.66 | $3.66 | 14,749 |
| 2020-01-09 | $3.60 | $3.76 | $3.60 | $3.67 | $3.67 | 33,449 |
| 2020-01-08 | $3.60 | $3.64 | $3.53 | $3.60 | $3.60 | 24,827 |
| 2020-01-07 | $3.82 | $3.92 | $3.59 | $3.65 | $3.65 | 79,947 |
| 2020-01-06 | $4.15 | $4.24 | $3.98 | $4.02 | $3.54 | 91,657 |
| 2020-01-03 | $4.00 | $4.13 | $3.97 | $3.97 | $3.50 | 42,589 |
| 2020-01-02 | $4.03 | $4.13 | $4.00 | $4.01 | $3.53 | 13,756 |
| 2019-12-31 | $4.12 | $4.22 | $3.96 | $4.03 | $3.55 | 70,871 |
| 2019-12-30 | $3.97 | $4.00 | $3.92 | $4.00 | $3.52 | 7,137 |
| 2019-12-27 | $3.91 | $4.00 | $3.90 | $3.92 | $3.45 | 33,857 |
| 2019-12-26 | $3.91 | $3.97 | $3.89 | $3.97 | $3.50 | 23,671 |
| 2019-12-24 | $3.96 | $3.98 | $3.87 | $3.87 | $3.41 | 44,655 |
| 2019-12-23 | $3.99 | $3.99 | $3.91 | $3.96 | $3.49 | 62,073 |
| 2019-12-20 | $3.96 | $3.99 | $3.93 | $3.97 | $3.50 | 26,609 |
| 2019-12-19 | $4.00 | $4.01 | $3.95 | $3.96 | $3.49 | 36,462 |
| 2019-12-18 | $4.05 | $4.06 | $3.92 | $3.97 | $3.50 | 23,736 |
| 2019-12-17 | $4.07 | $4.13 | $4.00 | $4.01 | $3.53 | 74,360 |
| 2019-12-16 | $4.10 | $4.12 | $4.05 | $4.09 | $3.60 | 10,721 |
| 2019-12-13 | $4.12 | $4.13 | $4.08 | $4.08 | $3.60 | 31,446 |
| 2019-12-12 | $4.12 | $4.16 | $4.12 | $4.12 | $3.63 | 11,031 |
| 2019-12-11 | $4.13 | $4.15 | $4.13 | $4.13 | $3.64 | 35,987 |
| 2019-12-10 | $4.15 | $4.15 | $4.13 | $4.15 | $3.66 | 28,721 |
| 2019-12-09 | $4.16 | $4.20 | $4.15 | $4.16 | $3.67 | 19,411 |
| 2019-12-06 | $4.28 | $4.30 | $4.16 | $4.19 | $3.69 | 39,003 |
| 2019-12-05 | $4.30 | $4.34 | $4.28 | $4.28 | $3.77 | 11,845 |
| 2019-12-04 | $4.24 | $4.31 | $4.24 | $4.30 | $3.79 | 9,556 |
| 2019-12-03 | $4.54 | $4.54 | $4.10 | $4.18 | $3.68 | 922,500 |
| 2019-12-02 | $4.56 | $4.56 | $4.48 | $4.48 | $3.95 | 41,756 |
| 2019-11-29 | $4.57 | $4.57 | $4.53 | $4.53 | $3.99 | 52,421 |
| 2019-11-27 | $4.74 | $4.74 | $4.53 | $4.56 | $4.02 | 29,675 |
| 2019-11-26 | $4.87 | $4.87 | $4.53 | $4.54 | $4.00 | 67,760 |
| 2019-11-25 | $4.71 | $4.87 | $4.60 | $4.73 | $4.17 | 16,134 |
| 2019-11-22 | $4.78 | $4.78 | $4.43 | $4.60 | $4.05 | 55,683 |
| 2019-11-21 | $4.70 | $4.78 | $4.57 | $4.64 | $4.09 | 20,619 |
| 2019-11-20 | $4.83 | $4.91 | $4.70 | $4.70 | $4.14 | 20,688 |
| 2019-11-19 | $4.98 | $4.98 | $4.75 | $4.87 | $4.29 | 38,374 |
| 2019-11-18 | $4.82 | $4.82 | $4.61 | $4.80 | $4.23 | 17,294 |
| 2019-11-15 | $4.67 | $4.79 | $4.58 | $4.76 | $4.19 | 26,177 |
| 2019-11-14 | $4.67 | $4.85 | $4.62 | $4.85 | $4.27 | 12,371 |
| 2019-11-13 | $4.67 | $4.67 | $4.59 | $4.66 | $4.11 | 14,015 |
| 2019-11-12 | $4.60 | $4.60 | $4.58 | $4.58 | $4.04 | 10,618 |
| 2019-11-11 | $4.67 | $4.67 | $4.60 | $4.60 | $4.05 | 35,043 |
| 2019-11-08 | $4.65 | $4.68 | $4.65 | $4.66 | $4.11 | 2,738 |
| 2019-11-07 | $4.68 | $4.68 | $4.65 | $4.68 | $4.12 | 26,809 |
| 2019-11-06 | $4.80 | $4.80 | $4.66 | $4.70 | $4.14 | 14,133 |
| 2019-11-05 | $4.78 | $4.85 | $4.77 | $4.80 | $4.23 | 6,884 |
| 2019-11-04 | $4.78 | $4.82 | $4.78 | $4.82 | $4.25 | 1,625 |
| 2019-11-01 | $4.84 | $4.85 | $4.70 | $4.85 | $4.27 | 46,680 |
| 2019-10-31 | $4.65 | $4.87 | $4.65 | $4.74 | $4.18 | 46,862 |
| 2019-10-30 | $4.76 | $4.85 | $4.60 | $4.71 | $4.15 | 20,074 |
| 2019-10-29 | $4.75 | $4.86 | $4.75 | $4.75 | $4.19 | 3,986 |
| 2019-10-28 | $4.74 | $4.75 | $4.72 | $4.74 | $4.18 | 7,264 |
| 2019-10-25 | $4.75 | $4.75 | $4.72 | $4.73 | $4.17 | 17,613 |
| 2019-10-24 | $4.79 | $4.79 | $4.72 | $4.72 | $4.16 | 11,567 |
| 2019-10-23 | $4.81 | $4.83 | $4.81 | $4.82 | $4.25 | 2,959 |
| 2019-10-22 | $4.78 | $4.80 | $4.75 | $4.80 | $4.23 | 9,086 |
| 2019-10-21 | $4.77 | $4.83 | $4.72 | $4.72 | $4.16 | 17,735 |
| 2019-10-18 | $4.80 | $4.91 | $4.80 | $4.89 | $4.31 | 8,488 |
| 2019-10-17 | $4.80 | $4.95 | $4.80 | $4.80 | $4.23 | 2,412 |
| 2019-10-16 | $4.79 | $4.90 | $4.66 | $4.80 | $4.23 | 19,961 |
| 2019-10-15 | $4.78 | $4.89 | $4.77 | $4.80 | $4.23 | 26,726 |
| 2019-10-14 | $4.90 | $4.96 | $4.75 | $4.75 | $4.19 | 14,566 |
| 2019-10-11 | $4.97 | $4.98 | $4.86 | $4.95 | $4.36 | 11,408 |
| 2019-10-10 | $4.97 | $5.01 | $4.92 | $4.92 | $4.34 | 5,773 |
| 2019-10-09 | $4.96 | $4.98 | $4.90 | $4.91 | $4.33 | 6,931 |
| 2019-10-08 | $4.96 | $4.97 | $4.90 | $4.91 | $4.33 | 2,926 |
| 2019-10-07 | $4.94 | $4.96 | $4.90 | $4.90 | $4.32 | 1,351 |
| 2019-10-04 | $5.01 | $5.01 | $5.01 | $5.01 | $4.41 | 20 |
| 2019-10-03 | $4.97 | $5.01 | $4.90 | $5.01 | $4.41 | 10,485 |
| 2019-10-02 | $4.91 | $4.98 | $4.90 | $4.90 | $4.32 | 18,264 |
| 2019-10-01 | $5.01 | $5.01 | $4.84 | $4.92 | $4.34 | 7,897 |
| 2019-09-30 | $5.01 | $5.01 | $4.91 | $5.01 | $4.41 | 6,597 |
| 2019-09-27 | $4.87 | $4.99 | $4.80 | $4.80 | $4.23 | 4,913 |
| 2019-09-26 | $4.90 | $4.99 | $4.90 | $4.91 | $4.33 | 10,728 |
| 2019-09-25 | $4.99 | $5.00 | $4.90 | $4.90 | $4.32 | 3,365 |
| 2019-09-24 | $4.94 | $5.01 | $4.90 | $4.97 | $4.38 | 9,312 |
| 2019-09-23 | $5.01 | $5.01 | $4.96 | $5.00 | $4.41 | 758 |
| 2019-09-20 | $4.82 | $5.01 | $4.80 | $5.01 | $4.41 | 29,570 |
| 2019-09-19 | $4.80 | $4.90 | $4.80 | $4.80 | $4.23 | 4,476 |
| 2019-09-18 | $4.83 | $4.93 | $4.80 | $4.80 | $4.23 | 7,987 |
| 2019-09-17 | $4.80 | $4.87 | $4.80 | $4.82 | $4.25 | 9,238 |
| 2019-09-16 | $4.85 | $4.85 | $4.80 | $4.81 | $4.24 | 16,631 |
| 2019-09-13 | $4.85 | $4.90 | $4.84 | $4.85 | $4.27 | 2,086 |
| 2019-09-12 | $4.88 | $4.98 | $4.84 | $4.87 | $4.29 | 3,823 |
| 2019-09-11 | $4.84 | $4.95 | $4.84 | $4.88 | $4.30 | 15,806 |
| 2019-09-10 | $4.95 | $4.95 | $4.84 | $4.89 | $4.31 | 10,747 |
| 2019-09-09 | $4.83 | $4.99 | $4.81 | $4.99 | $4.40 | 5,888 |
| 2019-09-06 | $4.91 | $4.98 | $4.82 | $4.89 | $4.31 | 13,547 |
| 2019-09-05 | $4.99 | $4.99 | $4.84 | $4.96 | $4.37 | 8,885 |
| 2019-09-04 | $4.91 | $4.98 | $4.80 | $4.85 | $4.28 | 9,736 |
| 2019-09-03 | $4.92 | $5.00 | $4.79 | $5.00 | $4.41 | 18,828 |
| 2019-08-30 | $4.86 | $4.95 | $4.82 | $4.95 | $4.36 | 6,874 |
| 2019-08-29 | $4.88 | $4.91 | $4.80 | $4.89 | $4.31 | 11,782 |
| 2019-08-28 | $4.80 | $4.90 | $4.80 | $4.90 | $4.32 | 5,356 |
| 2019-08-27 | $4.90 | $4.90 | $4.80 | $4.89 | $4.31 | 2,231 |
| 2019-08-26 | $4.77 | $5.00 | $4.77 | $4.91 | $4.33 | 13,156 |
| 2019-08-23 | $4.87 | $5.00 | $4.55 | $4.95 | $4.36 | 23,776 |
| 2019-08-22 | $5.02 | $5.02 | $4.81 | $4.91 | $4.33 | 21,558 |
| 2019-08-21 | $4.95 | $5.05 | $4.95 | $5.04 | $4.44 | 2,120 |
| 2019-08-20 | $4.97 | $5.04 | $4.95 | $4.95 | $4.36 | 6,167 |
| 2019-08-19 | $5.07 | $5.09 | $4.98 | $4.99 | $4.40 | 8,967 |
| 2019-08-16 | $4.92 | $5.00 | $4.86 | $5.00 | $4.40 | 7,266 |
| 2019-08-15 | $4.90 | $4.95 | $4.77 | $4.92 | $4.34 | 18,521 |
| 2019-08-14 | $5.01 | $5.01 | $4.87 | $4.90 | $4.32 | 8,895 |
| 2019-08-13 | $5.04 | $5.09 | $4.98 | $5.06 | $4.46 | 5,768 |
| 2019-08-12 | $5.06 | $5.08 | $4.93 | $5.00 | $4.41 | 10,072 |
| 2019-08-09 | $4.98 | $5.11 | $4.97 | $4.97 | $4.38 | 26,083 |
| 2019-08-08 | $4.99 | $5.08 | $4.91 | $4.98 | $4.39 | 43,251 |
| 2019-08-07 | $5.12 | $5.12 | $4.85 | $4.95 | $4.36 | 47,556 |
| 2019-08-06 | $5.14 | $5.17 | $5.05 | $5.06 | $4.46 | 44,685 |
| 2019-08-05 | $5.39 | $5.39 | $5.12 | $5.15 | $4.54 | 61,835 |
| 2019-08-02 | $5.25 | $5.45 | $5.20 | $5.39 | $4.75 | 30,181 |
| 2019-08-01 | $5.33 | $5.46 | $5.21 | $5.25 | $4.63 | 47,972 |
| 2019-07-31 | $5.40 | $5.54 | $5.20 | $5.26 | $4.64 | 84,226 |
| 2019-07-30 | $5.57 | $5.57 | $5.44 | $5.45 | $4.80 | 67,661 |
| 2019-07-29 | $5.59 | $5.63 | $5.50 | $5.53 | $4.87 | 26,872 |
| 2019-07-26 | $5.60 | $5.63 | $5.50 | $5.58 | $4.92 | 15,524 |
| 2019-07-25 | $5.55 | $5.66 | $5.50 | $5.54 | $4.88 | 24,636 |
| 2019-07-24 | $5.58 | $5.69 | $5.53 | $5.55 | $4.89 | 20,449 |
| 2019-07-23 | $5.60 | $5.60 | $5.48 | $5.54 | $4.88 | 48,137 |
| 2019-07-22 | $5.72 | $5.72 | $5.51 | $5.55 | $4.89 | 35,574 |
| 2019-07-19 | $5.60 | $5.70 | $5.59 | $5.68 | $5.01 | 28,364 |
| 2019-07-18 | $5.50 | $5.63 | $5.50 | $5.60 | $4.93 | 156,088 |
| 2019-07-17 | $5.70 | $5.70 | $5.52 | $5.52 | $4.86 | 196,002 |
| 2019-07-16 | $5.51 | $5.65 | $5.42 | $5.61 | $4.95 | 186,181 |
| 2019-07-15 | $5.66 | $5.66 | $5.38 | $5.38 | $4.74 | 185,818 |
| 2019-07-12 | $5.72 | $5.80 | $5.60 | $5.65 | $4.98 | 50,814 |
| 2019-07-11 | $5.92 | $5.95 | $5.60 | $5.71 | $5.03 | 61,056 |
| 2019-07-10 | $6.00 | $6.04 | $5.90 | $6.03 | $5.31 | 32,643 |
| 2019-07-09 | $6.08 | $6.09 | $5.90 | $6.00 | $5.29 | 83,261 |
| 2019-07-08 | $6.04 | $6.06 | $5.87 | $5.95 | $5.24 | 103,554 |
| 2019-07-05 | $5.98 | $6.09 | $5.88 | $5.96 | $5.25 | 50,404 |
| 2019-07-03 | $5.92 | $6.09 | $5.90 | $6.02 | $5.30 | 52,455 |
| 2019-07-02 | $5.75 | $6.14 | $5.75 | $6.03 | $5.31 | 195,628 |
| 2019-07-01 | $4.85 | $6.75 | $4.83 | $5.67 | $5.00 | 967,504 |
| 2019-06-28 | $4.77 | $4.78 | $4.66 | $4.75 | $4.19 | 20,253 |
| 2019-06-27 | $4.77 | $4.78 | $4.60 | $4.73 | $4.17 | 13,619 |
| 2019-06-26 | $4.61 | $4.78 | $4.60 | $4.78 | $4.21 | 10,799 |
| 2019-06-25 | $4.66 | $4.66 | $4.54 | $4.60 | $4.05 | 20,168 |
| 2019-06-24 | $4.73 | $4.73 | $4.60 | $4.72 | $4.16 | 15,500 |
| 2019-06-21 | $4.64 | $4.70 | $4.60 | $4.68 | $4.12 | 5,828 |
| 2019-06-20 | $4.60 | $4.70 | $4.56 | $4.68 | $4.12 | 21,397 |
| 2019-06-19 | $4.60 | $4.76 | $4.41 | $4.60 | $4.05 | 16,279 |
| 2019-06-18 | $4.65 | $4.95 | $4.48 | $4.69 | $4.13 | 16,438 |
| 2019-06-17 | $4.22 | $4.94 | $4.21 | $4.45 | $3.92 | 31,133 |
| 2019-06-14 | $4.28 | $4.32 | $4.18 | $4.18 | $3.68 | 3,719 |
| 2019-06-13 | $4.16 | $4.32 | $4.03 | $4.23 | $3.73 | 45,445 |
| 2019-06-12 | $4.10 | $4.17 | $4.04 | $4.14 | $3.65 | 18,642 |
| 2019-06-11 | $4.14 | $4.15 | $4.00 | $4.08 | $3.60 | 25,063 |
| 2019-06-10 | $3.77 | $4.29 | $3.72 | $3.92 | $3.45 | 54,460 |
| 2019-06-07 | $3.57 | $3.78 | $3.44 | $3.60 | $3.17 | 81,418 |
| 2019-06-06 | $3.60 | $3.60 | $3.52 | $3.52 | $3.10 | 8,296 |
| 2019-06-05 | $3.60 | $3.61 | $3.55 | $3.57 | $3.15 | 9,724 |
| 2019-06-04 | $3.60 | $3.63 | $3.59 | $3.59 | $3.16 | 12,794 |
| 2019-06-03 | $3.63 | $3.63 | $3.51 | $3.63 | $3.20 | 19,872 |
| 2019-05-31 | $3.69 | $3.75 | $3.60 | $3.60 | $3.17 | 21,159 |
| 2019-05-30 | $3.67 | $3.67 | $3.67 | $3.67 | $3.24 | 81 |
| 2019-05-29 | $3.70 | $3.77 | $3.57 | $3.67 | $3.24 | 30,876 |
| 2019-05-28 | $3.63 | $3.76 | $3.60 | $3.70 | $3.26 | 17,437 |
| 2019-05-24 | $3.52 | $3.64 | $3.51 | $3.64 | $3.21 | 7,942 |
| 2019-05-23 | $3.59 | $3.59 | $3.53 | $3.53 | $3.11 | 2,543 |
| 2019-05-22 | $3.62 | $3.62 | $3.52 | $3.55 | $3.13 | 1,205 |
| 2019-05-21 | $3.55 | $3.60 | $3.55 | $3.60 | $3.17 | 1,468 |
| 2019-05-20 | $3.62 | $3.62 | $3.59 | $3.59 | $3.16 | 7,821 |
| 2019-05-17 | $3.61 | $3.61 | $3.60 | $3.61 | $3.18 | 4,281 |
| 2019-05-16 | $3.55 | $3.59 | $3.55 | $3.58 | $3.15 | 4,866 |
| 2019-05-15 | $3.43 | $3.61 | $3.43 | $3.51 | $3.09 | 3,615 |
| 2019-05-14 | $3.62 | $3.71 | $3.62 | $3.65 | $3.22 | 5,569 |
| 2019-05-13 | $3.62 | $3.71 | $3.57 | $3.63 | $3.20 | 48,744 |
| 2019-05-10 | $3.53 | $3.66 | $3.53 | $3.61 | $3.18 | 1,815 |
| 2019-05-09 | $3.62 | $3.62 | $3.50 | $3.62 | $3.19 | 17,906 |
| 2019-05-08 | $3.62 | $3.63 | $3.60 | $3.63 | $3.20 | 3,556 |
| 2019-05-07 | $3.57 | $3.60 | $3.53 | $3.60 | $3.17 | 6,438 |
| 2019-05-06 | $3.53 | $3.60 | $3.53 | $3.60 | $3.17 | 5,434 |
| 2019-05-03 | $3.59 | $3.59 | $3.57 | $3.59 | $3.16 | 2,738 |
| 2019-05-02 | $3.57 | $3.58 | $3.57 | $3.58 | $3.15 | 327 |
| 2019-05-01 | $3.56 | $3.56 | $3.43 | $3.55 | $3.13 | 21,578 |
| 2019-04-30 | $3.59 | $3.64 | $3.58 | $3.58 | $3.15 | 14,169 |
| 2019-04-29 | $3.59 | $3.69 | $3.56 | $3.58 | $3.15 | 3,504 |
| 2019-04-26 | $3.66 | $3.67 | $3.62 | $3.62 | $3.19 | 602 |
| 2019-04-25 | $3.55 | $3.65 | $3.55 | $3.57 | $3.15 | 4,476 |
| 2019-04-24 | $3.62 | $3.65 | $3.55 | $3.55 | $3.13 | 8,766 |
| 2019-04-23 | $3.63 | $3.65 | $3.60 | $3.65 | $3.22 | 27,363 |
| 2019-04-22 | $3.62 | $3.63 | $3.60 | $3.60 | $3.17 | 8,774 |
| 2019-04-18 | $3.67 | $3.68 | $3.55 | $3.55 | $3.13 | 8,581 |
| 2019-04-17 | $3.62 | $3.67 | $3.55 | $3.67 | $3.24 | 31,374 |
| 2019-04-16 | $3.52 | $3.69 | $3.52 | $3.65 | $3.21 | 18,502 |
| 2019-04-15 | $3.73 | $3.73 | $3.45 | $3.63 | $3.19 | 24,854 |
| 2019-04-12 | $3.82 | $3.82 | $3.82 | $3.82 | $3.37 | 43 |
| 2019-04-11 | $3.82 | $3.82 | $3.82 | $3.82 | $3.37 | 128 |
| 2019-04-10 | $3.83 | $3.83 | $3.82 | $3.82 | $3.37 | 287 |
| 2019-04-09 | $3.71 | $3.73 | $3.70 | $3.73 | $3.29 | 1,864 |
| 2019-04-08 | $3.73 | $3.73 | $3.73 | $3.73 | $3.29 | 486 |
| 2019-04-05 | $3.62 | $3.74 | $3.62 | $3.72 | $3.28 | 2,409 |
| 2019-04-04 | $3.70 | $3.70 | $3.57 | $3.64 | $3.21 | 15,647 |
| 2019-04-03 | $3.59 | $3.59 | $3.59 | $3.59 | $3.16 | 258 |
| 2019-04-02 | $3.57 | $3.63 | $3.57 | $3.63 | $3.20 | 773 |
| 2019-04-01 | $3.57 | $3.76 | $3.57 | $3.59 | $3.16 | 8,722 |
| 2019-03-29 | $3.58 | $3.69 | $3.58 | $3.58 | $3.15 | 3,347 |
| 2019-03-28 | $3.57 | $3.69 | $3.52 | $3.69 | $3.25 | 12,909 |
| 2019-03-27 | $3.62 | $3.62 | $3.57 | $3.57 | $3.15 | 3,816 |
| 2019-03-26 | $3.70 | $3.70 | $3.70 | $3.70 | $3.26 | 290 |
| 2019-03-25 | $3.72 | $3.73 | $3.70 | $3.70 | $3.26 | 5,284 |
| 2019-03-22 | $3.75 | $3.81 | $3.72 | $3.73 | $3.29 | 843 |
| 2019-03-21 | $3.74 | $3.74 | $3.73 | $3.73 | $3.29 | 1,054 |
| 2019-03-20 | $3.76 | $3.87 | $3.72 | $3.82 | $3.37 | 15,415 |
| 2019-03-19 | $3.79 | $3.79 | $3.73 | $3.73 | $3.29 | 965 |
| 2019-03-18 | $3.82 | $3.85 | $3.72 | $3.72 | $3.28 | 7,956 |
| 2019-03-15 | $3.78 | $3.79 | $3.72 | $3.77 | $3.32 | 4,008 |
| 2019-03-14 | $3.78 | $3.78 | $3.72 | $3.72 | $3.28 | 1,845 |
| 2019-03-13 | $3.79 | $3.87 | $3.72 | $3.72 | $3.28 | 3,968 |
| 2019-03-12 | $3.87 | $3.88 | $3.72 | $3.72 | $3.28 | 3,664 |
| 2019-03-11 | $3.64 | $3.83 | $3.62 | $3.82 | $3.37 | 2,658 |
| 2019-03-08 | $3.57 | $3.90 | $3.57 | $3.68 | $3.24 | 6,853 |
| 2019-03-07 | $3.57 | $3.68 | $3.52 | $3.52 | $3.10 | 8,551 |
| 2019-03-06 | $3.82 | $3.90 | $3.51 | $3.54 | $3.12 | 25,584 |
| 2019-03-05 | $3.80 | $3.80 | $3.69 | $3.80 | $3.35 | 3,795 |
| 2019-03-04 | $3.73 | $3.81 | $3.69 | $3.80 | $3.35 | 6,685 |
| 2019-03-01 | $3.80 | $3.85 | $3.64 | $3.68 | $3.24 | 26,954 |
| 2019-02-28 | $3.79 | $3.84 | $3.78 | $3.84 | $3.38 | 2,413 |
| 2019-02-27 | $3.79 | $3.85 | $3.78 | $3.79 | $3.34 | 3,612 |
| 2019-02-26 | $3.85 | $3.95 | $3.82 | $3.82 | $3.37 | 19,444 |
| 2019-02-25 | $3.85 | $3.95 | $3.85 | $3.95 | $3.48 | 20,607 |
| 2019-02-22 | $3.85 | $3.85 | $3.78 | $3.85 | $3.39 | 18,809 |
| 2019-02-21 | $3.78 | $3.85 | $3.78 | $3.84 | $3.38 | 3,652 |
| 2019-02-20 | $3.85 | $3.85 | $3.72 | $3.72 | $3.28 | 5,187 |
| 2019-02-19 | $3.79 | $3.83 | $3.79 | $3.83 | $3.37 | 626 |
| 2019-02-15 | $3.79 | $3.85 | $3.76 | $3.76 | $3.31 | 1,891 |
| 2019-02-14 | $3.85 | $3.85 | $3.72 | $3.73 | $3.29 | 2,173 |
| 2019-02-13 | $3.71 | $3.85 | $3.71 | $3.84 | $3.38 | 3,936 |
| 2019-02-12 | $3.80 | $3.80 | $3.78 | $3.78 | $3.33 | 1,789 |
| 2019-02-11 | $3.72 | $3.85 | $3.71 | $3.71 | $3.27 | 1,765 |
| 2019-02-08 | $3.76 | $3.83 | $3.70 | $3.75 | $3.30 | 3,768 |
| 2019-02-07 | $3.77 | $3.84 | $3.71 | $3.83 | $3.38 | 6,875 |
| 2019-02-06 | $3.80 | $3.85 | $3.74 | $3.85 | $3.39 | 8,336 |
| 2019-02-05 | $3.92 | $3.92 | $3.72 | $3.80 | $3.35 | 15,564 |
| 2019-02-04 | $3.77 | $3.99 | $3.76 | $3.99 | $3.52 | 29,867 |
| 2019-02-01 | $3.77 | $3.94 | $3.77 | $3.79 | $3.34 | 12,586 |
| 2019-01-31 | $3.89 | $3.95 | $3.77 | $3.94 | $3.47 | 21,961 |
| 2019-01-30 | $3.94 | $3.94 | $3.94 | $3.94 | $3.47 | 296 |
| 2019-01-29 | $3.90 | $3.95 | $3.90 | $3.95 | $3.48 | 4,363 |
| 2019-01-28 | $3.81 | $3.99 | $3.78 | $3.95 | $3.48 | 60,045 |
| 2019-01-25 | $3.78 | $3.98 | $3.76 | $3.77 | $3.32 | 23,179 |
| 2019-01-24 | $3.98 | $3.98 | $3.89 | $3.97 | $3.50 | 972 |
| 2019-01-23 | $3.84 | $3.97 | $3.84 | $3.97 | $3.50 | 567 |
| 2019-01-22 | $3.86 | $3.86 | $3.78 | $3.78 | $3.33 | 1,287 |
| 2019-01-18 | $3.76 | $3.85 | $3.75 | $3.85 | $3.39 | 14,221 |
| 2019-01-17 | $3.80 | $3.85 | $3.76 | $3.76 | $3.31 | 2,975 |
| 2019-01-16 | $3.97 | $3.97 | $3.79 | $3.89 | $3.43 | 2,878 |
| 2019-01-15 | $3.71 | $3.98 | $3.71 | $3.96 | $3.49 | 3,438 |
| 2019-01-14 | $3.61 | $3.98 | $3.61 | $3.71 | $3.27 | 40,789 |
| 2019-01-11 | $3.88 | $4.05 | $3.63 | $3.74 | $3.29 | 33,261 |
| 2019-01-10 | $3.85 | $4.09 | $3.80 | $3.87 | $3.41 | 20,614 |
| 2019-01-09 | $3.63 | $3.70 | $3.57 | $3.63 | $3.20 | 11,662 |
| 2019-01-08 | $3.62 | $3.80 | $3.57 | $3.63 | $3.20 | 3,667 |
| 2019-01-07 | $3.61 | $3.61 | $3.61 | $3.61 | $3.18 | 270 |
| 2019-01-04 | $3.39 | $3.70 | $3.39 | $3.62 | $3.19 | 666 |
| 2019-01-03 | $3.28 | $3.48 | $3.26 | $3.34 | $2.94 | 9,122 |
| 2019-01-02 | $3.15 | $3.38 | $3.15 | $3.30 | $2.91 | 3,382 |
| 2018-12-31 | $3.22 | $3.36 | $3.13 | $3.19 | $2.81 | 44,262 |
| 2018-12-28 | $3.27 | $3.38 | $3.25 | $3.25 | $2.86 | 14,318 |
| 2018-12-27 | $3.27 | $3.64 | $3.23 | $3.27 | $2.88 | 119,881 |
| 2018-12-26 | $3.35 | $3.64 | $3.34 | $3.35 | $2.95 | 75,073 |
| 2018-12-24 | $3.30 | $3.50 | $3.30 | $3.32 | $2.93 | 4,009 |
| 2018-12-21 | $3.40 | $3.58 | $3.32 | $3.32 | $2.93 | 18,982 |
| 2018-12-20 | $3.53 | $3.67 | $3.41 | $3.42 | $3.01 | 47,227 |
| 2018-12-19 | $3.57 | $3.72 | $3.56 | $3.56 | $3.14 | 9,876 |
| 2018-12-18 | $3.73 | $3.73 | $3.54 | $3.73 | $3.29 | 1,989 |
| 2018-12-17 | $3.74 | $3.74 | $3.74 | $3.74 | $3.30 | 82 |
| 2018-12-14 | $3.63 | $3.80 | $3.61 | $3.74 | $3.30 | 11,763 |
| 2018-12-13 | $3.77 | $3.84 | $3.61 | $3.80 | $3.35 | 50,059 |
| 2018-12-12 | $3.77 | $3.90 | $3.76 | $3.81 | $3.36 | 4,830 |
| 2018-12-11 | $3.81 | $3.81 | $3.81 | $3.81 | $3.36 | 103 |
| 2018-12-10 | $3.79 | $3.87 | $3.79 | $3.81 | $3.36 | 709 |
| 2018-12-07 | $3.90 | $3.90 | $3.90 | $3.90 | $3.44 | 415 |
| 2018-12-06 | $3.78 | $3.79 | $3.68 | $3.69 | $3.25 | 10,168 |
| 2018-12-04 | $3.84 | $3.87 | $3.68 | $3.75 | $3.30 | 8,087 |
| 2018-12-03 | $3.80 | $3.87 | $3.70 | $3.83 | $3.37 | 23,846 |
| 2018-11-30 | $3.84 | $3.92 | $3.70 | $3.78 | $3.33 | 23,964 |
| 2018-11-29 | $3.81 | $3.96 | $3.73 | $3.90 | $3.44 | 36,402 |
| 2018-11-28 | $3.83 | $3.93 | $3.79 | $3.79 | $3.34 | 23,325 |
| 2018-11-27 | $3.74 | $3.84 | $3.74 | $3.84 | $3.38 | 6,881 |
| 2018-11-26 | $3.74 | $3.87 | $3.68 | $3.78 | $3.33 | 1,668 |
| 2018-11-23 | $3.85 | $3.89 | $3.62 | $3.76 | $3.31 | 8,379 |
| 2018-11-21 | $3.79 | $3.85 | $3.79 | $3.85 | $3.39 | 20,733 |
| 2018-11-20 | $3.81 | $3.92 | $3.73 | $3.84 | $3.38 | 19,569 |
| 2018-11-19 | $3.81 | $3.88 | $3.57 | $3.88 | $3.42 | 14,121 |
| 2018-11-16 | $3.80 | $3.93 | $3.67 | $3.89 | $3.43 | 3,549 |
| 2018-11-15 | $3.91 | $3.92 | $3.74 | $3.92 | $3.45 | 529 |
| 2018-11-14 | $3.81 | $3.81 | $3.81 | $3.81 | $3.36 | 166 |
| 2018-11-13 | $3.88 | $3.91 | $3.80 | $3.81 | $3.36 | 9,898 |
| 2018-11-12 | $3.84 | $4.00 | $3.83 | $3.83 | $3.38 | 13,240 |
| 2018-11-09 | $3.97 | $4.00 | $3.73 | $3.86 | $3.40 | 2,497 |
| 2018-11-08 | $4.18 | $4.18 | $3.77 | $3.80 | $3.35 | 137,343 |
| 2018-11-07 | $4.15 | $4.15 | $4.10 | $4.14 | $3.65 | 3,660 |
| 2018-11-06 | $4.14 | $4.14 | $4.11 | $4.12 | $3.63 | 8,749 |
| 2018-11-05 | $4.12 | $4.22 | $4.12 | $4.13 | $3.64 | 8,568 |
| 2018-11-02 | $4.29 | $4.29 | $4.11 | $4.11 | $3.62 | 124,411 |
| 2018-11-01 | $4.30 | $4.34 | $4.13 | $4.34 | $3.82 | 13,268 |
| 2018-10-31 | $4.35 | $4.35 | $4.25 | $4.26 | $3.75 | 28,935 |
| 2018-10-30 | $4.38 | $4.38 | $4.29 | $4.30 | $3.79 | 2,545 |
| 2018-10-29 | $4.34 | $4.37 | $4.33 | $4.37 | $3.85 | 1,730 |
| 2018-10-26 | $4.27 | $4.39 | $4.27 | $4.39 | $3.87 | 908 |
| 2018-10-25 | $4.39 | $4.39 | $4.26 | $4.26 | $3.75 | 6,117 |
| 2018-10-24 | $4.35 | $4.43 | $4.26 | $4.42 | $3.89 | 8,017 |
| 2018-10-23 | $4.37 | $4.47 | $4.25 | $4.43 | $3.90 | 59,178 |
| 2018-10-22 | $4.35 | $4.48 | $4.25 | $4.48 | $3.95 | 8,309 |
| 2018-10-19 | $4.23 | $4.35 | $4.21 | $4.35 | $3.83 | 155,443 |
| 2018-10-18 | $4.32 | $4.58 | $4.23 | $4.23 | $3.73 | 67,241 |
| 2018-10-17 | $4.56 | $4.63 | $4.42 | $4.50 | $3.97 | 3,570 |
| 2018-10-16 | $4.48 | $4.53 | $4.42 | $4.51 | $3.97 | 31,895 |
| 2018-10-15 | $4.40 | $4.69 | $4.38 | $4.48 | $3.95 | 14,380 |
| 2018-10-12 | $4.78 | $4.78 | $4.38 | $4.43 | $3.90 | 55,236 |
| 2018-10-11 | $4.89 | $4.98 | $4.66 | $4.79 | $4.22 | 5,917 |
| 2018-10-10 | $4.94 | $5.07 | $4.85 | $4.85 | $4.27 | 10,879 |
| 2018-10-09 | $5.00 | $5.11 | $4.90 | $4.94 | $4.35 | 6,060 |
| 2018-10-08 | $5.07 | $5.13 | $5.02 | $5.02 | $4.42 | 1,707 |
| 2018-10-05 | $5.14 | $5.21 | $4.95 | $4.95 | $4.36 | 14,175 |
| 2018-10-04 | $5.26 | $5.29 | $4.95 | $5.11 | $4.50 | 28,182 |
| 2018-10-03 | $5.28 | $5.30 | $5.23 | $5.30 | $4.67 | 2,997 |
| 2018-10-02 | $5.29 | $5.48 | $5.25 | $5.25 | $4.63 | 1,815 |
| 2018-10-01 | $5.30 | $5.50 | $5.20 | $5.29 | $4.66 | 11,978 |
| 2018-09-28 | $5.36 | $5.42 | $5.23 | $5.23 | $4.61 | 2,433 |
| 2018-09-27 | $5.30 | $5.32 | $5.20 | $5.32 | $4.69 | 3,727 |
| 2018-09-26 | $5.50 | $5.50 | $5.33 | $5.33 | $4.70 | 2,350 |
| 2018-09-25 | $5.48 | $5.53 | $5.35 | $5.53 | $4.87 | 7,775 |
| 2018-09-24 | $5.25 | $5.45 | $5.25 | $5.42 | $4.77 | 6,811 |
| 2018-09-21 | $5.50 | $5.57 | $5.15 | $5.15 | $4.54 | 22,385 |
| 2018-09-20 | $5.20 | $5.55 | $5.20 | $5.50 | $4.85 | 8,655 |
| 2018-09-19 | $5.35 | $5.35 | $5.14 | $5.24 | $4.62 | 5,818 |
| 2018-09-18 | $5.30 | $5.30 | $5.24 | $5.29 | $4.66 | 5,617 |
| 2018-09-17 | $5.27 | $5.30 | $5.10 | $5.10 | $4.49 | 6,777 |
| 2018-09-14 | $5.30 | $5.30 | $5.12 | $5.12 | $4.51 | 7,132 |
| 2018-09-13 | $5.07 | $5.30 | $5.07 | $5.30 | $4.67 | 5,115 |
| 2018-09-12 | $5.30 | $5.30 | $5.06 | $5.18 | $4.56 | 20,482 |
| 2018-09-11 | $5.27 | $5.30 | $5.16 | $5.29 | $4.66 | 12,209 |
| 2018-09-10 | $5.30 | $5.30 | $5.16 | $5.27 | $4.64 | 3,447 |
| 2018-09-07 | $5.18 | $5.30 | $5.17 | $5.24 | $4.62 | 3,360 |
| 2018-09-06 | $5.18 | $5.28 | $4.97 | $5.25 | $4.63 | 8,913 |
| 2018-09-05 | $5.18 | $5.18 | $4.98 | $5.18 | $4.56 | 3,962 |
| 2018-09-04 | $5.10 | $5.25 | $5.05 | $5.18 | $4.56 | 16,412 |
| 2018-08-31 | $5.00 | $5.10 | $4.97 | $5.08 | $4.48 | 23,289 |
| 2018-08-30 | $5.01 | $5.09 | $5.01 | $5.09 | $4.49 | 1,923 |
| 2018-08-29 | $5.10 | $5.10 | $5.00 | $5.05 | $4.45 | 5,070 |
| 2018-08-28 | $5.08 | $5.10 | $5.02 | $5.02 | $4.42 | 2,899 |
| 2018-08-27 | $4.97 | $5.10 | $4.96 | $4.96 | $4.37 | 17,031 |
| 2018-08-24 | $5.00 | $5.10 | $4.99 | $4.99 | $4.40 | 2,260 |
| 2018-08-23 | $5.06 | $5.06 | $4.99 | $4.99 | $4.40 | 1,107 |
| 2018-08-22 | $5.02 | $5.07 | $5.00 | $5.00 | $4.41 | 831 |
| 2018-08-21 | $5.03 | $5.09 | $5.03 | $5.03 | $4.43 | 12,743 |
| 2018-08-20 | $5.01 | $5.03 | $4.98 | $5.03 | $4.43 | 5,653 |
| 2018-08-17 | $5.08 | $5.08 | $4.98 | $4.98 | $4.39 | 6,660 |
| 2018-08-16 | $4.97 | $5.08 | $4.97 | $5.05 | $4.45 | 6,980 |
| 2018-08-15 | $5.09 | $5.09 | $5.00 | $5.01 | $4.41 | 13,759 |
| 2018-08-14 | $5.03 | $5.08 | $4.96 | $5.02 | $4.42 | 2,243 |
| 2018-08-13 | $4.96 | $5.08 | $4.96 | $5.08 | $4.48 | 4,100 |
| 2018-08-10 | $5.05 | $5.05 | $4.96 | $4.96 | $4.37 | 920 |
| 2018-08-09 | $4.96 | $4.98 | $4.96 | $4.97 | $4.38 | 3,136 |
| 2018-08-08 | $4.95 | $4.95 | $4.95 | $4.95 | $4.36 | 299 |
| 2018-08-07 | $5.00 | $5.08 | $4.95 | $4.95 | $4.36 | 3,828 |
| 2018-08-06 | $5.09 | $5.09 | $5.00 | $5.00 | $4.41 | 571 |
| 2018-08-03 | $5.02 | $5.02 | $4.92 | $4.92 | $4.34 | 3,003 |
| 2018-08-02 | $5.00 | $5.39 | $4.88 | $5.15 | $4.54 | 18,412 |
| 2018-08-01 | $4.82 | $4.99 | $4.82 | $4.96 | $4.37 | 6,825 |
| 2018-07-31 | $4.91 | $4.98 | $4.85 | $4.85 | $4.27 | 6,657 |
| 2018-07-30 | $4.81 | $5.05 | $4.81 | $4.97 | $4.38 | 11,562 |
| 2018-07-27 | $4.86 | $4.99 | $4.64 | $4.81 | $4.24 | 9,847 |
| 2018-07-26 | $5.09 | $5.09 | $4.87 | $4.92 | $4.34 | 7,889 |
| 2018-07-25 | $4.82 | $4.94 | $4.63 | $4.94 | $4.35 | 12,253 |
| 2018-07-24 | $4.89 | $4.89 | $4.56 | $4.78 | $4.21 | 7,081 |
| 2018-07-23 | $4.93 | $4.93 | $4.61 | $4.87 | $4.29 | 6,682 |
| 2018-07-20 | $4.56 | $5.08 | $4.56 | $4.89 | $4.31 | 15,387 |
| 2018-07-19 | $4.45 | $4.71 | $4.45 | $4.51 | $3.97 | 7,314 |
| 2018-07-18 | $4.40 | $4.49 | $4.40 | $4.43 | $3.90 | 10,336 |
| 2018-07-17 | $4.30 | $4.55 | $4.30 | $4.39 | $3.87 | 10,486 |
| 2018-07-16 | $4.33 | $4.55 | $4.17 | $4.33 | $3.82 | 40,659 |
| 2018-07-13 | $4.71 | $4.92 | $4.16 | $4.41 | $3.89 | 41,874 |
| 2018-07-12 | $4.88 | $5.10 | $4.86 | $5.02 | $4.42 | 14,768 |
| 2018-07-11 | $4.95 | $4.99 | $4.95 | $4.99 | $4.40 | 10,368 |
| 2018-07-10 | $5.09 | $5.09 | $4.85 | $4.92 | $4.34 | 14,686 |
| 2018-07-09 | $5.06 | $5.15 | $5.05 | $5.08 | $4.48 | 6,211 |
| 2018-07-06 | $5.05 | $5.10 | $5.05 | $5.10 | $4.49 | 1,139 |
| 2018-07-05 | $5.12 | $5.21 | $5.06 | $5.09 | $4.49 | 1,761 |
| 2018-07-03 | $5.18 | $5.21 | $5.10 | $5.15 | $4.54 | 3,259 |
| 2018-07-02 | $5.34 | $5.34 | $5.18 | $5.21 | $4.59 | 3,923 |
| 2018-06-29 | $5.36 | $5.42 | $5.21 | $5.29 | $4.66 | 3,900 |
| 2018-06-28 | $5.34 | $5.59 | $5.32 | $5.34 | $4.71 | 38,538 |
| 2018-06-27 | $5.52 | $5.62 | $5.35 | $5.39 | $4.75 | 25,242 |
| 2018-06-26 | $5.55 | $5.62 | $5.42 | $5.62 | $4.95 | 11,677 |
| 2018-06-25 | $5.58 | $5.58 | $5.45 | $5.52 | $4.86 | 2,210 |
| 2018-06-22 | $5.48 | $5.61 | $5.34 | $5.52 | $4.86 | 14,894 |
| 2018-06-21 | $5.38 | $5.63 | $5.38 | $5.54 | $4.88 | 3,713 |
| 2018-06-20 | $5.35 | $5.51 | $5.34 | $5.47 | $4.82 | 20,555 |
| 2018-06-19 | $5.46 | $5.52 | $5.35 | $5.35 | $4.71 | 13,389 |
| 2018-06-18 | $5.63 | $5.66 | $5.62 | $5.65 | $4.98 | 7,380 |
| 2018-06-15 | $5.42 | $5.63 | $5.42 | $5.63 | $4.96 | 28,128 |
| 2018-06-14 | $5.44 | $5.49 | $5.34 | $5.42 | $4.78 | 13,273 |
| 2018-06-13 | $5.60 | $5.60 | $5.43 | $5.44 | $4.79 | 2,479 |
| 2018-06-12 | $5.58 | $5.65 | $5.58 | $5.65 | $4.98 | 1,546 |
| 2018-06-11 | $5.62 | $5.67 | $5.57 | $5.62 | $4.95 | 17,269 |
| 2018-06-08 | $5.60 | $5.64 | $5.43 | $5.57 | $4.91 | 6,722 |
| 2018-06-07 | $5.48 | $5.69 | $5.48 | $5.64 | $4.97 | 5,179 |
| 2018-06-06 | $5.65 | $5.69 | $5.41 | $5.41 | $4.77 | 4,041 |
| 2018-06-05 | $5.47 | $5.60 | $5.47 | $5.59 | $4.93 | 9,941 |
| 2018-06-04 | $5.67 | $5.70 | $5.36 | $5.43 | $4.78 | 8,161 |
| 2018-06-01 | $5.44 | $5.68 | $5.43 | $5.68 | $5.01 | 18,914 |
| 2018-05-31 | $5.43 | $5.67 | $5.34 | $5.41 | $4.77 | 19,449 |
| 2018-05-30 | $5.52 | $5.70 | $5.48 | $5.49 | $4.84 | 16,110 |
| 2018-05-29 | $5.62 | $5.62 | $5.42 | $5.60 | $4.93 | 14,431 |
| 2018-05-25 | $5.67 | $5.71 | $5.40 | $5.61 | $4.94 | 16,666 |
| 2018-05-24 | $5.56 | $5.73 | $5.41 | $5.70 | $5.02 | 10,644 |
| 2018-05-23 | $5.52 | $5.73 | $5.42 | $5.51 | $4.85 | 14,956 |
| 2018-05-22 | $5.42 | $5.75 | $5.42 | $5.56 | $4.90 | 20,955 |
| 2018-05-21 | $5.78 | $5.78 | $5.30 | $5.30 | $4.67 | 18,002 |
| 2018-05-18 | $5.80 | $5.83 | $5.68 | $5.83 | $5.14 | 65,984 |
| 2018-05-17 | $5.67 | $5.80 | $5.16 | $5.80 | $5.11 | 113,427 |
| 2018-05-16 | $5.75 | $5.84 | $5.60 | $5.67 | $5.00 | 55,043 |
| 2018-05-15 | $5.00 | $5.78 | $5.00 | $5.70 | $5.02 | 165,909 |
| 2018-05-14 | $5.00 | $5.18 | $4.80 | $5.10 | $4.49 | 23,455 |
| 2018-05-11 | $5.37 | $5.40 | $4.80 | $5.05 | $4.45 | 44,358 |
| 2018-05-10 | $5.30 | $5.35 | $5.16 | $5.35 | $4.71 | 17,592 |
| 2018-05-09 | $5.34 | $5.34 | $5.21 | $5.27 | $4.64 | 26,369 |
| 2018-05-08 | $5.20 | $5.34 | $5.20 | $5.34 | $4.71 | 28,056 |
| 2018-05-07 | $4.74 | $5.19 | $4.70 | $5.16 | $4.55 | 77,514 |
| 2018-05-04 | $4.60 | $4.67 | $4.60 | $4.67 | $4.12 | 1,566 |
| 2018-05-03 | $4.64 | $4.67 | $4.42 | $4.67 | $4.12 | 24,484 |
| 2018-05-02 | $4.44 | $4.69 | $4.44 | $4.65 | $4.10 | 4,549 |
| 2018-05-01 | $4.53 | $4.53 | $4.41 | $4.43 | $3.90 | 24,274 |
| 2018-04-30 | $4.59 | $4.64 | $4.47 | $4.49 | $3.96 | 3,532 |
| 2018-04-27 | $4.49 | $4.64 | $4.43 | $4.57 | $4.03 | 2,386 |
| 2018-04-26 | $4.51 | $4.52 | $4.41 | $4.52 | $3.98 | 16,536 |
| 2018-04-25 | $4.47 | $4.70 | $4.36 | $4.47 | $3.94 | 23,169 |
| 2018-04-24 | $4.61 | $4.63 | $4.43 | $4.43 | $3.90 | 36,900 |
| 2018-04-23 | $4.74 | $4.74 | $4.60 | $4.61 | $4.06 | 9,017 |
| 2018-04-20 | $4.65 | $4.73 | $4.65 | $4.71 | $4.15 | 3,680 |
| 2018-04-19 | $4.67 | $4.75 | $4.67 | $4.67 | $4.11 | 1,482 |
| 2018-04-18 | $4.63 | $4.70 | $4.63 | $4.65 | $4.10 | 5,461 |
| 2018-04-17 | $4.61 | $4.65 | $4.61 | $4.63 | $4.08 | 12,483 |
| 2018-04-16 | $4.42 | $4.59 | $4.41 | $4.55 | $4.01 | 27,065 |
| 2018-04-13 | $4.50 | $4.59 | $4.37 | $4.45 | $3.92 | 10,375 |
| 2018-04-12 | $4.51 | $4.58 | $4.45 | $4.53 | $3.99 | 3,491 |
| 2018-04-11 | $4.54 | $4.59 | $4.50 | $4.50 | $3.97 | 7,668 |
| 2018-04-10 | $4.60 | $4.65 | $4.56 | $4.56 | $4.02 | 9,389 |
| 2018-04-09 | $4.59 | $4.64 | $4.54 | $4.55 | $4.01 | 12,794 |
| 2018-04-06 | $4.52 | $4.64 | $4.47 | $4.56 | $4.02 | 2,067 |
| 2018-04-05 | $4.56 | $4.63 | $4.50 | $4.51 | $3.97 | 6,279 |
| 2018-04-04 | $4.34 | $4.61 | $4.20 | $4.51 | $3.97 | 7,002 |
| 2018-04-03 | $4.63 | $4.66 | $4.44 | $4.51 | $3.97 | 4,093 |
| 2018-04-02 | $4.62 | $4.64 | $4.52 | $4.59 | $4.04 | 88,159 |
| 2018-03-29 | $4.67 | $4.68 | $4.55 | $4.61 | $4.06 | 5,366 |
| 2018-03-28 | $4.69 | $4.69 | $4.62 | $4.64 | $4.09 | 5,984 |
| 2018-03-27 | $4.72 | $4.79 | $4.62 | $4.70 | $4.14 | 16,233 |
| 2018-03-26 | $4.78 | $4.79 | $4.62 | $4.79 | $4.22 | 93,128 |
| 2018-03-23 | $4.78 | $4.80 | $4.69 | $4.76 | $4.19 | 7,815 |
| 2018-03-22 | $4.77 | $4.80 | $4.74 | $4.78 | $4.21 | 7,443 |
| 2018-03-21 | $4.66 | $4.80 | $4.58 | $4.80 | $4.23 | 36,907 |
| 2018-03-20 | $4.54 | $4.69 | $4.34 | $4.67 | $4.12 | 40,437 |
| 2018-03-19 | $4.47 | $4.60 | $4.36 | $4.60 | $4.05 | 12,723 |
| 2018-03-16 | $4.53 | $4.58 | $4.39 | $4.50 | $3.97 | 39,712 |
| 2018-03-15 | $4.50 | $4.58 | $4.49 | $4.57 | $4.03 | 17,213 |
| 2018-03-14 | $4.49 | $4.52 | $4.45 | $4.50 | $3.97 | 42,518 |
| 2018-03-13 | $4.39 | $4.52 | $4.39 | $4.50 | $3.97 | 31,264 |
| 2018-03-12 | $4.27 | $4.58 | $4.27 | $4.47 | $3.94 | 39,499 |
| 2018-03-09 | $4.27 | $4.33 | $4.15 | $4.29 | $3.78 | 17,452 |
| 2018-03-08 | $4.21 | $4.30 | $4.20 | $4.28 | $3.77 | 13,417 |
| 2018-03-07 | $4.24 | $4.32 | $4.15 | $4.21 | $3.71 | 16,729 |
| 2018-03-06 | $4.18 | $4.36 | $4.15 | $4.23 | $3.73 | 14,638 |
| 2018-03-05 | $4.18 | $4.30 | $4.16 | $4.16 | $3.67 | 77,772 |
| 2018-03-02 | $4.25 | $4.25 | $4.17 | $4.24 | $3.74 | 41,868 |
| 2018-03-01 | $4.16 | $4.23 | $4.16 | $4.22 | $3.72 | 9,996 |
| 2018-02-28 | $4.09 | $4.21 | $4.09 | $4.17 | $3.67 | 23,825 |
| 2018-02-27 | $4.03 | $4.17 | $4.03 | $4.15 | $3.66 | 15,941 |
| 2018-02-26 | $4.00 | $4.19 | $3.94 | $4.03 | $3.55 | 53,292 |
| 2018-02-23 | $3.51 | $4.19 | $3.51 | $3.90 | $3.44 | 191,690 |
| 2018-02-22 | $3.34 | $3.35 | $3.30 | $3.32 | $2.92 | 6,451 |
| 2018-02-21 | $3.36 | $3.36 | $3.30 | $3.34 | $2.94 | 2,490 |
| 2018-02-20 | $3.25 | $3.33 | $3.25 | $3.33 | $2.93 | 11,929 |
| 2018-02-16 | $3.23 | $3.30 | $3.23 | $3.30 | $2.91 | 1,630 |
| 2018-02-15 | $3.22 | $3.29 | $3.22 | $3.27 | $2.88 | 5,300 |
| 2018-02-14 | $3.19 | $3.23 | $3.17 | $3.23 | $2.85 | 1,552 |
| 2018-02-13 | $3.16 | $3.26 | $3.16 | $3.25 | $2.86 | 2,423 |
| 2018-02-12 | $3.19 | $3.34 | $3.16 | $3.16 | $2.78 | 10,715 |
| 2018-02-09 | $3.22 | $3.33 | $3.05 | $3.17 | $2.79 | 12,472 |
| 2018-02-08 | $3.22 | $3.22 | $3.19 | $3.19 | $2.81 | 8,580 |
| 2018-02-07 | $3.22 | $3.22 | $3.11 | $3.16 | $2.78 | 12,696 |
| 2018-02-06 | $3.22 | $3.29 | $3.22 | $3.25 | $2.86 | 12,002 |
| 2018-02-05 | $3.42 | $3.42 | $3.23 | $3.27 | $2.88 | 34,695 |
| 2018-02-02 | $3.43 | $3.43 | $3.38 | $3.43 | $3.02 | 19,350 |
| 2018-02-01 | $3.27 | $3.42 | $3.27 | $3.42 | $3.01 | 12,214 |
| 2018-01-31 | $3.23 | $3.34 | $3.23 | $3.33 | $2.93 | 23,532 |
| 2018-01-30 | $3.01 | $3.33 | $3.00 | $3.30 | $2.91 | 76,669 |
| 2018-01-29 | $3.09 | $3.11 | $2.87 | $3.11 | $2.74 | 62,364 |
| 2018-01-26 | $3.20 | $3.20 | $3.02 | $3.12 | $2.75 | 28,069 |
| 2018-01-25 | $3.08 | $3.15 | $3.00 | $3.14 | $2.77 | 107,073 |
| 2018-01-24 | $2.86 | $3.10 | $2.86 | $3.08 | $2.71 | 16,641 |
| 2018-01-23 | $2.94 | $3.06 | $2.83 | $2.83 | $2.49 | 46,455 |
| 2018-01-22 | $3.04 | $3.05 | $2.92 | $3.00 | $2.64 | 31,320 |
| 2018-01-19 | $3.04 | $3.08 | $3.01 | $3.04 | $2.68 | 72,048 |
| 2018-01-18 | $3.06 | $3.11 | $3.03 | $3.03 | $2.67 | 25,340 |
| 2018-01-17 | $3.13 | $3.36 | $3.00 | $3.10 | $2.73 | 52,952 |
| 2018-01-16 | $3.01 | $3.24 | $3.01 | $3.16 | $2.78 | 53,427 |
| 2018-01-12 | $3.11 | $3.20 | $3.00 | $3.05 | $2.68 | 89,868 |
| 2018-01-11 | $3.49 | $3.49 | $3.07 | $3.15 | $2.77 | 92,701 |
| 2018-01-10 | $3.49 | $3.54 | $3.31 | $3.51 | $3.09 | 57,641 |
| 2018-01-09 | $3.51 | $3.54 | $3.41 | $3.51 | $3.09 | 30,732 |
| 2018-01-08 | $3.47 | $3.54 | $3.47 | $3.50 | $3.08 | 22,858 |
| 2018-01-05 | $3.49 | $3.55 | $3.49 | $3.53 | $3.11 | 18,607 |
| 2018-01-04 | $3.48 | $3.55 | $3.42 | $3.54 | $3.12 | 20,409 |
| 2018-01-03 | $3.55 | $3.58 | $3.43 | $3.43 | $3.02 | 26,967 |
| 2018-01-02 | $3.56 | $3.56 | $3.54 | $3.55 | $3.13 | 3,412 |
| 2017-12-29 | $3.47 | $3.59 | $3.45 | $3.52 | $3.10 | 19,374 |
| 2017-12-28 | $3.55 | $3.60 | $3.45 | $3.54 | $3.12 | 10,525 |
| 2017-12-27 | $3.55 | $3.55 | $3.55 | $3.55 | $3.13 | 871 |
| 2017-12-26 | $3.55 | $3.60 | $3.52 | $3.52 | $3.10 | 19,792 |
| 2017-12-22 | $3.53 | $3.53 | $3.50 | $3.52 | $3.10 | 2,934 |
| 2017-12-21 | $3.53 | $3.53 | $3.49 | $3.50 | $3.08 | 24,427 |
| 2017-12-20 | $3.54 | $3.55 | $3.45 | $3.52 | $3.10 | 9,965 |
| 2017-12-19 | $3.53 | $3.56 | $3.47 | $3.51 | $3.09 | 38,580 |
| 2017-12-18 | $3.50 | $3.61 | $3.50 | $3.55 | $3.13 | 11,796 |
| 2017-12-15 | $3.54 | $3.65 | $3.48 | $3.53 | $3.11 | 13,988 |
| 2017-12-14 | $3.56 | $3.61 | $3.42 | $3.46 | $3.05 | 10,375 |
| 2017-12-13 | $3.50 | $3.65 | $3.50 | $3.54 | $3.12 | 13,817 |
| 2017-12-12 | $3.54 | $3.55 | $3.48 | $3.54 | $3.12 | 5,388 |
| 2017-12-11 | $3.61 | $3.61 | $3.47 | $3.56 | $3.14 | 2,274 |
| 2017-12-08 | $3.62 | $3.62 | $3.53 | $3.58 | $3.15 | 7,131 |
| 2017-12-07 | $3.49 | $3.62 | $3.48 | $3.62 | $3.19 | 11,251 |
| 2017-12-06 | $3.53 | $3.62 | $3.51 | $3.55 | $3.13 | 27,657 |
| 2017-12-05 | $3.62 | $3.62 | $3.54 | $3.58 | $3.15 | 2,675 |
| 2017-12-04 | $3.58 | $3.67 | $3.55 | $3.67 | $3.23 | 4,286 |
| 2017-12-01 | $3.62 | $3.69 | $3.55 | $3.68 | $3.24 | 10,571 |
| 2017-11-30 | $3.69 | $3.69 | $3.53 | $3.69 | $3.25 | 11,821 |
| 2017-11-29 | $3.67 | $3.67 | $3.54 | $3.61 | $3.18 | 9,941 |
| 2017-11-28 | $3.54 | $3.65 | $3.45 | $3.64 | $3.21 | 23,036 |
| 2017-11-27 | $3.57 | $3.57 | $3.49 | $3.49 | $3.08 | 8,151 |
| 2017-11-24 | $3.56 | $3.58 | $3.48 | $3.58 | $3.15 | 4,374 |
| 2017-11-22 | $3.52 | $3.61 | $3.50 | $3.61 | $3.18 | 22,702 |
| 2017-11-21 | $3.45 | $3.58 | $3.45 | $3.53 | $3.11 | 10,305 |
| 2017-11-20 | $3.43 | $3.54 | $3.42 | $3.46 | $3.05 | 14,203 |
| 2017-11-17 | $3.54 | $3.63 | $3.54 | $3.61 | $3.18 | 5,913 |
| 2017-11-16 | $3.49 | $3.59 | $3.49 | $3.56 | $3.14 | 6,839 |
| 2017-11-15 | $3.50 | $3.53 | $3.46 | $3.53 | $3.11 | 12,188 |
| 2017-11-14 | $3.46 | $3.51 | $3.45 | $3.51 | $3.09 | 12,107 |
| 2017-11-13 | $3.44 | $3.52 | $3.42 | $3.49 | $3.08 | 18,112 |
| 2017-11-10 | $3.41 | $3.56 | $3.41 | $3.47 | $3.06 | 8,454 |
| 2017-11-09 | $3.41 | $3.41 | $3.37 | $3.37 | $2.97 | 2,000 |
| 2017-11-08 | $3.43 | $3.45 | $3.43 | $3.45 | $3.04 | 3,644 |
| 2017-11-07 | $3.47 | $3.48 | $3.45 | $3.45 | $3.04 | 12,993 |
| 2017-11-06 | $3.36 | $3.45 | $3.36 | $3.45 | $3.04 | 17,243 |
| 2017-11-03 | $3.40 | $3.40 | $3.29 | $3.37 | $2.97 | 36,786 |
| 2017-11-02 | $3.46 | $3.46 | $3.34 | $3.41 | $3.00 | 9,893 |
| 2017-11-01 | $3.44 | $3.44 | $3.31 | $3.44 | $3.03 | 43,547 |
| 2017-10-31 | $3.45 | $3.53 | $3.42 | $3.48 | $3.07 | 13,552 |
| 2017-10-30 | $3.41 | $3.50 | $3.41 | $3.45 | $3.04 | 95,662 |
| 2017-10-27 | $3.54 | $3.58 | $3.50 | $3.58 | $3.15 | 26,783 |
| 2017-10-26 | $3.52 | $3.57 | $3.48 | $3.57 | $3.15 | 19,627 |
| 2017-10-25 | $3.55 | $3.55 | $3.43 | $3.51 | $3.09 | 13,885 |
| 2017-10-24 | $3.63 | $3.63 | $3.54 | $3.56 | $3.14 | 11,898 |
| 2017-10-23 | $3.62 | $3.66 | $3.53 | $3.60 | $3.17 | 19,571 |
| 2017-10-20 | $3.54 | $3.59 | $3.54 | $3.59 | $3.17 | 4,641 |
| 2017-10-19 | $3.55 | $3.67 | $3.54 | $3.55 | $3.13 | 18,677 |
| 2017-10-18 | $3.56 | $3.67 | $3.54 | $3.60 | $3.17 | 24,796 |
| 2017-10-17 | $3.43 | $3.58 | $3.43 | $3.56 | $3.14 | 28,313 |
| 2017-10-16 | $3.42 | $3.47 | $3.38 | $3.46 | $3.05 | 94,769 |
| 2017-10-13 | $3.57 | $3.57 | $3.35 | $3.47 | $3.06 | 58,551 |
| 2017-10-12 | $3.60 | $3.61 | $3.53 | $3.59 | $3.16 | 33,010 |
| 2017-10-11 | $3.46 | $3.56 | $3.44 | $3.49 | $3.08 | 127,684 |
| 2017-10-10 | $3.50 | $3.56 | $3.49 | $3.54 | $3.12 | 13,875 |
| 2017-10-09 | $3.56 | $3.56 | $3.49 | $3.53 | $3.11 | 13,261 |
| 2017-10-06 | $3.47 | $3.56 | $3.41 | $3.56 | $3.14 | 92,330 |
| 2017-10-05 | $3.59 | $3.63 | $3.44 | $3.50 | $3.08 | 75,393 |
| 2017-10-04 | $3.41 | $3.60 | $3.41 | $3.58 | $3.15 | 109,823 |
| 2017-10-03 | $3.38 | $3.42 | $3.36 | $3.37 | $2.97 | 23,148 |
| 2017-10-02 | $3.35 | $3.42 | $3.35 | $3.38 | $2.98 | 20,584 |
| 2017-09-29 | $3.40 | $3.43 | $3.32 | $3.32 | $2.93 | 17,559 |
| 2017-09-28 | $3.28 | $3.40 | $3.25 | $3.39 | $2.99 | 62,012 |
| 2017-09-27 | $3.22 | $3.30 | $3.21 | $3.29 | $2.90 | 25,581 |
| 2017-09-26 | $3.21 | $3.25 | $3.17 | $3.20 | $2.82 | 4,483 |
| 2017-09-25 | $3.15 | $3.25 | $3.04 | $3.14 | $2.77 | 39,775 |
| 2017-09-22 | $3.07 | $3.18 | $3.04 | $3.18 | $2.80 | 8,750 |
| 2017-09-21 | $3.09 | $3.16 | $3.06 | $3.08 | $2.72 | 9,990 |
| 2017-09-20 | $3.16 | $3.19 | $3.08 | $3.12 | $2.75 | 9,730 |
| 2017-09-19 | $3.12 | $3.24 | $3.12 | $3.17 | $2.79 | 55,429 |
| 2017-09-18 | $3.04 | $3.30 | $3.04 | $3.22 | $2.84 | 75,511 |
| 2017-09-15 | $2.97 | $2.98 | $2.90 | $2.98 | $2.63 | 140,344 |
| 2017-09-14 | $2.90 | $2.98 | $2.88 | $2.91 | $2.56 | 251,545 |
| 2017-09-13 | $2.89 | $3.05 | $2.76 | $2.88 | $2.54 | 275,685 |
| 2017-09-12 | $2.52 | $2.74 | $2.50 | $2.64 | $2.33 | 60,252 |
| 2017-09-11 | $2.47 | $2.55 | $2.44 | $2.52 | $2.22 | 67,815 |
| 2017-09-08 | $2.50 | $2.51 | $2.45 | $2.48 | $2.19 | 90,660 |
| 2017-09-07 | $2.52 | $2.53 | $2.45 | $2.50 | $2.20 | 56,383 |
| 2017-09-06 | $2.60 | $2.60 | $2.50 | $2.50 | $2.20 | 122,310 |
| 2017-09-05 | $2.66 | $2.66 | $2.55 | $2.55 | $2.25 | 8,760 |
| 2017-09-01 | $2.62 | $2.71 | $2.61 | $2.71 | $2.39 | 2,958 |
| 2017-08-31 | $2.64 | $2.75 | $2.64 | $2.65 | $2.34 | 14,499 |
| 2017-08-30 | $2.67 | $2.71 | $2.66 | $2.71 | $2.39 | 2,596 |
| 2017-08-29 | $2.56 | $2.67 | $2.55 | $2.67 | $2.35 | 2,229 |
| 2017-08-28 | $2.65 | $2.65 | $2.55 | $2.58 | $2.27 | 10,394 |
| 2017-08-25 | $2.65 | $2.66 | $2.55 | $2.66 | $2.34 | 5,098 |
| 2017-08-24 | $2.59 | $2.64 | $2.59 | $2.62 | $2.31 | 6,585 |
| 2017-08-23 | $2.65 | $2.73 | $2.55 | $2.57 | $2.26 | 4,971 |
| 2017-08-22 | $2.59 | $2.65 | $2.58 | $2.64 | $2.33 | 4,435 |
| 2017-08-21 | $2.65 | $2.65 | $2.59 | $2.59 | $2.28 | 8,166 |
| 2017-08-18 | $2.61 | $2.65 | $2.61 | $2.65 | $2.34 | 3,297 |
| 2017-08-17 | $2.65 | $2.66 | $2.60 | $2.64 | $2.32 | 45,252 |
| 2017-08-16 | $2.62 | $2.63 | $2.60 | $2.62 | $2.31 | 9,688 |
| 2017-08-15 | $2.64 | $2.67 | $2.62 | $2.62 | $2.31 | 50,948 |
| 2017-08-14 | $2.70 | $2.70 | $2.64 | $2.64 | $2.33 | 10,078 |
| 2017-08-11 | $2.65 | $2.65 | $2.65 | $2.65 | $2.34 | 1,542 |
| 2017-08-10 | $2.74 | $2.75 | $2.65 | $2.65 | $2.34 | 34,600 |
| 2017-08-09 | $2.73 | $2.73 | $2.72 | $2.73 | $2.41 | 6,721 |
| 2017-08-08 | $2.72 | $2.73 | $2.72 | $2.72 | $2.40 | 1,342 |
| 2017-08-07 | $2.72 | $2.73 | $2.72 | $2.73 | $2.41 | 8,099 |
| 2017-08-04 | $2.76 | $2.77 | $2.75 | $2.75 | $2.42 | 25,889 |
| 2017-08-03 | $2.78 | $2.79 | $2.78 | $2.78 | $2.45 | 22,533 |
| 2017-08-02 | $2.82 | $2.83 | $2.78 | $2.78 | $2.45 | 23,086 |
| 2017-08-01 | $2.91 | $2.91 | $2.82 | $2.83 | $2.49 | 6,436 |
| 2017-07-31 | $2.92 | $2.96 | $2.86 | $2.96 | $2.61 | 5,233 |
| 2017-07-28 | $2.91 | $2.91 | $2.88 | $2.88 | $2.54 | 7,720 |
| 2017-07-27 | $2.87 | $2.90 | $2.86 | $2.90 | $2.56 | 9,014 |
| 2017-07-26 | $2.93 | $2.97 | $2.90 | $2.94 | $2.59 | 4,499 |
| 2017-07-25 | $2.97 | $3.00 | $2.95 | $2.95 | $2.60 | 25,279 |
| 2017-07-24 | $2.92 | $2.97 | $2.89 | $2.95 | $2.60 | 4,319 |
| 2017-07-21 | $2.97 | $2.97 | $2.86 | $2.86 | $2.52 | 24,560 |
| 2017-07-20 | $2.97 | $3.00 | $2.96 | $2.96 | $2.61 | 9,390 |
| 2017-07-19 | $2.98 | $3.00 | $2.96 | $2.97 | $2.62 | 26,000 |
| 2017-07-18 | $2.98 | $3.02 | $2.95 | $2.98 | $2.63 | 12,532 |
| 2017-07-17 | $2.97 | $3.05 | $2.96 | $2.96 | $2.61 | 38,107 |
| 2017-07-14 | $2.85 | $2.91 | $2.82 | $2.85 | $2.51 | 19,507 |
| 2017-07-13 | $2.87 | $2.89 | $2.78 | $2.81 | $2.48 | 37,624 |
| 2017-07-12 | $2.85 | $2.90 | $2.80 | $2.84 | $2.50 | 43,727 |
| 2017-07-11 | $2.88 | $2.97 | $2.83 | $2.85 | $2.51 | 1,377 |
| 2017-07-10 | $2.88 | $2.91 | $2.87 | $2.87 | $2.53 | 7,550 |
| 2017-07-07 | $2.84 | $2.92 | $2.82 | $2.92 | $2.57 | 13,900 |
| 2017-07-06 | $2.86 | $2.88 | $2.84 | $2.85 | $2.51 | 34,223 |
| 2017-07-05 | $2.94 | $2.96 | $2.87 | $2.87 | $2.53 | 9,255 |
| 2017-07-03 | $2.89 | $2.89 | $2.89 | $2.89 | $2.55 | 895 |
| 2017-06-30 | $2.96 | $2.96 | $2.84 | $2.87 | $2.53 | 26,460 |
| 2017-06-29 | $2.99 | $3.02 | $2.97 | $2.97 | $2.62 | 24,293 |
| 2017-06-28 | $2.98 | $3.08 | $2.96 | $2.96 | $2.61 | 15,895 |
| 2017-06-27 | $3.01 | $3.06 | $2.98 | $2.98 | $2.63 | 15,728 |
| 2017-06-26 | $3.07 | $3.07 | $2.95 | $3.03 | $2.67 | 15,047 |
| 2017-06-23 | $3.06 | $3.13 | $3.04 | $3.09 | $2.72 | 19,982 |
| 2017-06-22 | $3.06 | $3.07 | $3.06 | $3.07 | $2.71 | 1,135 |
| 2017-06-21 | $3.07 | $3.08 | $3.06 | $3.06 | $2.70 | 36,775 |
| 2017-06-20 | $3.07 | $3.10 | $3.07 | $3.07 | $2.71 | 7,044 |
| 2017-06-19 | $3.10 | $3.10 | $3.07 | $3.07 | $2.71 | 2,588 |
| 2017-06-16 | $3.15 | $3.27 | $3.06 | $3.13 | $2.76 | 63,502 |
| 2017-06-15 | $3.15 | $3.28 | $3.10 | $3.15 | $2.78 | 56,733 |
| 2017-06-14 | $3.23 | $3.25 | $3.15 | $3.15 | $2.78 | 12,664 |
| 2017-06-13 | $3.23 | $3.23 | $3.18 | $3.22 | $2.84 | 7,451 |
| 2017-06-12 | $3.21 | $3.24 | $3.21 | $3.24 | $2.86 | 8,513 |
| 2017-06-09 | $3.28 | $3.40 | $3.17 | $3.22 | $2.84 | 65,852 |
| 2017-06-08 | $3.25 | $3.30 | $3.12 | $3.20 | $2.82 | 58,447 |
| 2017-06-07 | $3.33 | $3.33 | $3.25 | $3.28 | $2.89 | 10,591 |
| 2017-06-06 | $3.32 | $3.35 | $3.30 | $3.33 | $2.93 | 4,439 |
| 2017-06-05 | $3.33 | $3.41 | $3.32 | $3.36 | $2.96 | 9,476 |
| 2017-06-02 | $3.28 | $3.40 | $3.23 | $3.40 | $3.00 | 21,665 |
| 2017-06-01 | $3.42 | $3.42 | $3.27 | $3.27 | $2.88 | 7,094 |
| 2017-05-31 | $3.30 | $3.38 | $3.22 | $3.26 | $2.87 | 19,408 |
| 2017-05-30 | $3.39 | $3.39 | $3.29 | $3.32 | $2.93 | 3,354 |
| 2017-05-26 | $3.40 | $3.43 | $3.31 | $3.36 | $2.96 | 9,351 |
| 2017-05-25 | $3.26 | $3.40 | $3.08 | $3.40 | $3.00 | 57,626 |
| 2017-05-24 | $3.30 | $3.30 | $3.19 | $3.24 | $2.86 | 6,005 |
| 2017-05-23 | $3.29 | $3.40 | $3.22 | $3.25 | $2.86 | 9,440 |
| 2017-05-22 | $3.22 | $3.28 | $3.20 | $3.27 | $2.88 | 20,558 |
| 2017-05-19 | $3.14 | $3.20 | $3.08 | $3.19 | $2.81 | 22,323 |
| 2017-05-18 | $3.08 | $3.15 | $2.91 | $3.10 | $2.73 | 10,751 |
| 2017-05-17 | $3.11 | $3.20 | $3.08 | $3.12 | $2.75 | 32,919 |
| 2017-05-16 | $3.18 | $3.30 | $3.07 | $3.19 | $2.81 | 24,723 |
| 2017-05-15 | $3.05 | $3.19 | $3.05 | $3.18 | $2.80 | 34,604 |
| 2017-05-12 | $3.25 | $3.30 | $3.03 | $3.07 | $2.71 | 235,277 |
| 2017-05-11 | $3.31 | $3.40 | $3.10 | $3.29 | $2.90 | 349,871 |
| 2017-05-10 | $3.19 | $3.55 | $3.06 | $3.41 | $3.00 | 475,554 |
| 2017-05-09 | $2.35 | $3.87 | $2.35 | $3.26 | $2.87 | 23,117 |
| 2017-05-08 | $2.61 | $2.61 | $2.33 | $2.58 | $2.27 | 16,689 |
| 2017-05-05 | $2.45 | $2.64 | $2.42 | $2.64 | $2.33 | 4,424 |
| 2017-05-04 | $2.56 | $2.57 | $2.47 | $2.53 | $2.23 | 12,091 |
| 2017-05-03 | $2.52 | $2.63 | $2.50 | $2.56 | $2.26 | 4,511 |
| 2017-05-02 | $2.59 | $2.64 | $2.50 | $2.50 | $2.20 | 3,979 |
| 2017-05-01 | $2.65 | $2.65 | $2.57 | $2.62 | $2.31 | 3,327 |
| 2017-04-28 | $2.58 | $2.66 | $2.58 | $2.66 | $2.34 | 3,050 |
| 2017-04-27 | $2.62 | $2.76 | $2.62 | $2.64 | $2.33 | 22,233 |
| 2017-04-26 | $2.63 | $2.82 | $2.58 | $2.66 | $2.34 | 47,110 |
| 2017-04-25 | $2.65 | $2.76 | $2.59 | $2.65 | $2.34 | 25,191 |
| 2017-04-24 | $2.52 | $2.79 | $2.52 | $2.78 | $2.45 | 57,296 |
| 2017-04-21 | $2.62 | $2.62 | $2.43 | $2.53 | $2.23 | 13,841 |
| 2017-04-20 | $2.28 | $2.63 | $2.28 | $2.58 | $2.27 | 170,335 |
| 2017-04-19 | $2.33 | $2.40 | $2.19 | $2.29 | $2.02 | 35,095 |
| 2017-04-18 | $2.19 | $2.41 | $2.17 | $2.29 | $2.02 | 34,179 |
| 2017-04-17 | $2.28 | $2.30 | $2.14 | $2.23 | $1.97 | 19,910 |
| 2017-04-13 | $2.35 | $2.35 | $2.16 | $2.30 | $2.03 | 25,085 |
| 2017-04-12 | $2.35 | $2.43 | $2.34 | $2.37 | $2.08 | 8,116 |
| 2017-04-11 | $2.30 | $2.42 | $2.30 | $2.35 | $2.07 | 44,405 |
| 2017-04-10 | $2.26 | $2.34 | $2.26 | $2.30 | $2.02 | 43,776 |
| 2017-04-07 | $2.32 | $2.36 | $2.27 | $2.27 | $2.00 | 36,388 |
| 2017-04-06 | $2.35 | $2.35 | $2.31 | $2.33 | $2.05 | 92,943 |
| 2017-04-05 | $2.40 | $2.44 | $2.35 | $2.35 | $2.07 | 31,793 |
| 2017-04-04 | $2.42 | $2.45 | $2.40 | $2.41 | $2.12 | 26,387 |
| 2017-04-03 | $2.45 | $2.47 | $2.42 | $2.42 | $2.13 | 31,760 |
| 2017-03-31 | $2.44 | $2.48 | $2.44 | $2.45 | $2.16 | 26,418 |
| 2017-03-30 | $2.44 | $2.49 | $2.44 | $2.47 | $2.18 | 12,547 |
| 2017-03-29 | $2.46 | $2.49 | $2.45 | $2.45 | $2.16 | 16,909 |
| 2017-03-28 | $2.56 | $2.56 | $2.46 | $2.46 | $2.17 | 19,812 |
| 2017-03-27 | $2.51 | $2.58 | $2.47 | $2.51 | $2.21 | 25,676 |
| 2017-03-24 | $2.46 | $2.60 | $2.46 | $2.48 | $2.19 | 28,767 |
| 2017-03-23 | $2.52 | $2.52 | $2.47 | $2.47 | $2.18 | 3,482 |
| 2017-03-22 | $2.51 | $2.60 | $2.51 | $2.55 | $2.25 | 18,776 |
| 2017-03-21 | $2.65 | $2.65 | $2.64 | $2.65 | $2.34 | 11,065 |
| 2017-03-20 | $2.60 | $2.66 | $2.58 | $2.66 | $2.34 | 6,141 |
| 2017-03-17 | $2.60 | $2.64 | $2.56 | $2.61 | $2.30 | 17,298 |
| 2017-03-16 | $2.62 | $2.65 | $2.60 | $2.61 | $2.30 | 35,642 |
| 2017-03-15 | $2.54 | $2.78 | $2.52 | $2.65 | $2.34 | 105,893 |
| 2017-03-14 | $2.58 | $2.58 | $2.49 | $2.50 | $2.20 | 3,950 |
| 2017-03-13 | $2.52 | $2.61 | $2.45 | $2.61 | $2.30 | 12,636 |
| 2017-03-10 | $2.44 | $2.53 | $2.43 | $2.45 | $2.16 | 15,820 |
| 2017-03-09 | $2.46 | $2.48 | $2.42 | $2.44 | $2.15 | 11,931 |
| 2017-03-08 | $2.43 | $2.54 | $2.42 | $2.49 | $2.19 | 10,749 |
| 2017-03-07 | $2.49 | $2.57 | $2.42 | $2.45 | $2.16 | 28,749 |
| 2017-03-06 | $2.58 | $2.62 | $2.41 | $2.49 | $2.19 | 72,812 |
| 2017-03-03 | $2.56 | $2.60 | $2.55 | $2.59 | $2.28 | 18,007 |
| 2017-03-02 | $2.62 | $2.68 | $2.49 | $2.56 | $2.26 | 47,018 |
| 2017-03-01 | $2.84 | $2.93 | $2.66 | $2.66 | $2.34 | 26,501 |
| 2017-02-28 | $2.78 | $2.78 | $2.76 | $2.77 | $2.44 | 7,916 |
| 2017-02-27 | $2.91 | $2.91 | $2.78 | $2.84 | $2.50 | 16,433 |
| 2017-02-24 | $2.91 | $2.92 | $2.83 | $2.92 | $2.57 | 10,013 |
| 2017-02-23 | $2.91 | $2.94 | $2.91 | $2.93 | $2.58 | 1,957 |
| 2017-02-22 | $3.01 | $3.01 | $2.91 | $2.93 | $2.58 | 10,592 |
| 2017-02-21 | $2.91 | $2.95 | $2.90 | $2.91 | $2.56 | 16,202 |
| 2017-02-17 | $2.89 | $2.99 | $2.87 | $2.89 | $2.55 | 13,535 |
| 2017-02-16 | $2.98 | $3.02 | $2.91 | $2.91 | $2.56 | 6,518 |
| 2017-02-15 | $2.98 | $3.00 | $2.87 | $2.97 | $2.62 | 20,067 |
| 2017-02-14 | $2.90 | $2.98 | $2.90 | $2.95 | $2.60 | 10,571 |
| 2017-02-13 | $2.88 | $3.16 | $2.88 | $2.90 | $2.56 | 12,766 |
| 2017-02-10 | $3.02 | $3.21 | $2.81 | $2.85 | $2.51 | 37,125 |
| 2017-02-09 | $3.00 | $3.00 | $2.91 | $2.92 | $2.57 | 75,176 |
| 2017-02-08 | $3.05 | $3.07 | $3.01 | $3.02 | $2.66 | 26,951 |
| 2017-02-07 | $3.06 | $3.10 | $3.06 | $3.07 | $2.71 | 27,120 |
| 2017-02-06 | $3.09 | $3.23 | $3.06 | $3.09 | $2.72 | 21,944 |
| 2017-02-03 | $3.09 | $3.15 | $3.09 | $3.13 | $2.76 | 32,507 |
| 2017-02-02 | $3.08 | $3.10 | $3.05 | $3.09 | $2.72 | 31,993 |
| 2017-02-01 | $3.11 | $3.11 | $3.03 | $3.04 | $2.68 | 38,597 |
| 2017-01-31 | $3.12 | $3.13 | $3.08 | $3.11 | $2.74 | 34,709 |
| 2017-01-30 | $3.22 | $3.24 | $3.13 | $3.15 | $2.78 | 21,575 |
| 2017-01-27 | $3.25 | $3.25 | $3.23 | $3.24 | $2.86 | 21,632 |
| 2017-01-26 | $3.27 | $3.35 | $3.24 | $3.28 | $2.89 | 28,180 |
| 2017-01-25 | $3.30 | $3.35 | $3.24 | $3.30 | $2.91 | 5,546 |
| 2017-01-24 | $3.34 | $3.35 | $3.31 | $3.32 | $2.93 | 20,242 |
| 2017-01-23 | $3.26 | $3.36 | $3.26 | $3.31 | $2.92 | 54,885 |
| 2017-01-20 | $3.29 | $3.38 | $3.20 | $3.35 | $2.95 | 54,179 |
| 2017-01-19 | $3.29 | $3.35 | $3.29 | $3.35 | $2.95 | 17,136 |
| 2017-01-18 | $3.33 | $3.35 | $3.30 | $3.31 | $2.92 | 11,484 |
| 2017-01-17 | $3.36 | $3.38 | $3.27 | $3.29 | $2.90 | 47,965 |
| 2017-01-13 | $3.34 | $3.45 | $3.30 | $3.45 | $3.04 | 29,537 |
| 2017-01-12 | $3.36 | $3.39 | $3.28 | $3.33 | $2.93 | 45,698 |
| 2017-01-11 | $3.40 | $3.48 | $3.26 | $3.40 | $3.00 | 168,717 |
| 2017-01-10 | $3.28 | $3.45 | $3.25 | $3.41 | $3.00 | 108,970 |
| 2017-01-09 | $3.25 | $3.33 | $3.15 | $3.33 | $2.93 | 36,100 |
| 2017-01-06 | $3.16 | $3.29 | $3.16 | $3.25 | $2.86 | 29,536 |
| 2017-01-05 | $3.20 | $3.26 | $3.06 | $3.24 | $2.86 | 104,401 |
| 2017-01-04 | $3.37 | $3.54 | $3.37 | $3.42 | $3.01 | 28,561 |
| 2017-01-03 | $3.31 | $3.43 | $3.30 | $3.42 | $3.01 | 5,646 |
| 2016-12-30 | $3.20 | $3.39 | $3.18 | $3.39 | $2.99 | 151,379 |
| 2016-12-29 | $3.17 | $3.24 | $3.14 | $3.20 | $2.82 | 336,608 |
| 2016-12-28 | $3.20 | $3.30 | $3.16 | $3.18 | $2.80 | 112,874 |
| 2016-12-27 | $3.26 | $3.27 | $3.15 | $3.23 | $2.85 | 31,528 |
| 2016-12-23 | $3.15 | $3.29 | $3.15 | $3.29 | $2.90 | 6,382 |
| 2016-12-22 | $3.18 | $3.31 | $3.15 | $3.17 | $2.79 | 27,448 |
| 2016-12-21 | $3.16 | $3.30 | $3.16 | $3.16 | $2.78 | 83,973 |
| 2016-12-20 | $3.28 | $3.29 | $3.18 | $3.18 | $2.80 | 39,662 |
| 2016-12-19 | $3.31 | $3.31 | $3.24 | $3.25 | $2.86 | 23,942 |
| 2016-12-16 | $3.26 | $3.43 | $3.26 | $3.29 | $2.90 | 62,983 |
| 2016-12-15 | $3.34 | $3.42 | $3.32 | $3.32 | $2.93 | 24,452 |
| 2016-12-14 | $3.45 | $3.56 | $3.36 | $3.36 | $2.96 | 41,515 |
| 2016-12-13 | $3.49 | $3.58 | $3.47 | $3.47 | $3.06 | 23,993 |
| 2016-12-12 | $3.47 | $3.58 | $3.42 | $3.49 | $3.08 | 63,133 |
| 2016-12-09 | $3.52 | $3.62 | $3.45 | $3.48 | $3.07 | 21,304 |
| 2016-12-08 | $3.46 | $3.68 | $3.42 | $3.52 | $3.10 | 17,411 |
| 2016-12-07 | $3.26 | $3.50 | $3.26 | $3.50 | $3.08 | 93,734 |
| 2016-12-06 | $3.28 | $3.35 | $3.26 | $3.29 | $2.90 | 61,012 |
| 2016-12-05 | $3.25 | $3.33 | $3.25 | $3.30 | $2.91 | 24,258 |
| 2016-12-02 | $3.26 | $3.29 | $3.24 | $3.26 | $2.87 | 24,022 |
| 2016-12-01 | $3.25 | $3.34 | $3.25 | $3.27 | $2.88 | 22,280 |
| 2016-11-30 | $3.33 | $3.34 | $3.25 | $3.27 | $2.88 | 24,975 |
| 2016-11-29 | $3.30 | $3.34 | $3.27 | $3.28 | $2.89 | 20,636 |
| 2016-11-28 | $3.31 | $3.37 | $3.23 | $3.23 | $2.85 | 31,296 |
| 2016-11-25 | $3.31 | $3.33 | $3.22 | $3.31 | $2.92 | 33,608 |
| 2016-11-23 | $3.39 | $3.39 | $3.33 | $3.33 | $2.93 | 54,386 |
| 2016-11-22 | $3.38 | $3.42 | $3.38 | $3.40 | $3.00 | 86,547 |
| 2016-11-21 | $3.45 | $3.47 | $3.34 | $3.40 | $3.00 | 44,261 |
| 2016-11-18 | $3.40 | $3.47 | $3.35 | $3.40 | $3.00 | 27,057 |
| 2016-11-17 | $3.42 | $3.49 | $3.34 | $3.40 | $3.00 | 52,598 |
| 2016-11-16 | $3.33 | $3.53 | $3.31 | $3.34 | $2.94 | 22,429 |
| 2016-11-15 | $3.40 | $3.43 | $3.37 | $3.37 | $2.97 | 28,086 |
| 2016-11-14 | $3.40 | $3.64 | $3.36 | $3.56 | $3.14 | 23,855 |
| 2016-11-11 | $3.42 | $3.46 | $3.40 | $3.40 | $3.00 | 21,775 |
| 2016-11-10 | $3.42 | $3.45 | $3.40 | $3.41 | $3.00 | 16,138 |
| 2016-11-09 | $3.40 | $3.45 | $3.40 | $3.40 | $3.00 | 17,319 |
| 2016-11-08 | $3.35 | $3.45 | $3.35 | $3.36 | $2.96 | 65,634 |
| 2016-11-07 | $3.38 | $3.42 | $3.33 | $3.40 | $3.00 | 66,915 |
| 2016-11-04 | $3.36 | $3.43 | $3.36 | $3.40 | $3.00 | 36,365 |
| 2016-11-03 | $3.40 | $3.61 | $3.37 | $3.37 | $2.97 | 9,821 |
| 2016-11-02 | $3.39 | $3.44 | $3.33 | $3.42 | $3.01 | 21,415 |
| 2016-11-01 | $3.43 | $3.48 | $3.34 | $3.41 | $3.00 | 18,541 |
| 2016-10-31 | $3.59 | $3.59 | $3.31 | $3.40 | $3.00 | 53,228 |
| 2016-10-28 | $3.72 | $3.73 | $3.58 | $3.58 | $3.15 | 23,506 |
| 2016-10-27 | $3.70 | $3.73 | $3.70 | $3.70 | $3.26 | 28,589 |
| 2016-10-26 | $3.70 | $3.76 | $3.70 | $3.71 | $3.27 | 30,781 |
| 2016-10-25 | $3.71 | $3.77 | $3.71 | $3.76 | $3.31 | 12,835 |
| 2016-10-24 | $3.73 | $3.73 | $3.62 | $3.70 | $3.26 | 41,716 |
| 2016-10-21 | $3.72 | $3.90 | $3.70 | $3.74 | $3.30 | 18,664 |
| 2016-10-20 | $3.79 | $3.80 | $3.70 | $3.79 | $3.34 | 12,480 |
| 2016-10-19 | $3.71 | $3.75 | $3.65 | $3.70 | $3.26 | 21,026 |
| 2016-10-18 | $3.79 | $3.79 | $3.64 | $3.70 | $3.26 | 18,801 |
| 2016-10-17 | $3.90 | $3.90 | $3.62 | $3.73 | $3.29 | 10,705 |
| 2016-10-14 | $3.93 | $3.99 | $3.83 | $3.94 | $3.47 | 16,475 |
| 2016-10-13 | $3.92 | $3.98 | $3.91 | $3.95 | $3.48 | 3,558 |
| 2016-10-12 | $3.92 | $3.95 | $3.89 | $3.95 | $3.48 | 4,026 |
| 2016-10-11 | $3.91 | $3.97 | $3.89 | $3.91 | $3.45 | 2,577 |
| 2016-10-10 | $4.05 | $4.05 | $3.97 | $3.98 | $3.51 | 15,644 |
| 2016-10-07 | $4.05 | $4.05 | $3.90 | $3.98 | $3.51 | 10,024 |
| 2016-10-06 | $3.58 | $4.08 | $3.58 | $4.01 | $3.53 | 25,282 |
| 2016-10-05 | $4.02 | $4.06 | $4.02 | $4.05 | $3.57 | 6,065 |
| 2016-10-04 | $4.05 | $4.07 | $4.00 | $4.04 | $3.56 | 5,520 |
| 2016-10-03 | $4.05 | $4.05 | $4.00 | $4.05 | $3.57 | 1,390 |
| 2016-09-30 | $4.04 | $4.08 | $4.02 | $4.05 | $3.57 | 7,474 |
| 2016-09-29 | $4.03 | $4.09 | $4.02 | $4.03 | $3.55 | 10,774 |
| 2016-09-28 | $4.09 | $4.10 | $4.00 | $4.00 | $3.52 | 4,606 |
| 2016-09-27 | $4.01 | $4.10 | $4.01 | $4.08 | $3.60 | 14,070 |
| 2016-09-26 | $4.01 | $4.05 | $4.01 | $4.03 | $3.55 | 14,215 |
| 2016-09-23 | $4.07 | $4.08 | $4.02 | $4.03 | $3.55 | 1,491 |
| 2016-09-22 | $4.07 | $4.10 | $4.03 | $4.03 | $3.55 | 9,447 |
| 2016-09-21 | $4.08 | $4.08 | $4.05 | $4.08 | $3.60 | 11,301 |
| 2016-09-20 | $4.08 | $4.08 | $4.03 | $4.08 | $3.60 | 6,916 |
| 2016-09-19 | $4.02 | $4.10 | $4.02 | $4.05 | $3.57 | 19,514 |
| 2016-09-16 | $4.13 | $4.13 | $4.03 | $4.03 | $3.55 | 24,258 |
| 2016-09-15 | $4.06 | $4.14 | $4.06 | $4.10 | $3.61 | 6,046 |
| 2016-09-14 | $4.10 | $4.14 | $4.07 | $4.08 | $3.60 | 20,308 |
| 2016-09-13 | $4.10 | $4.13 | $4.09 | $4.11 | $3.62 | 50,913 |
| 2016-09-12 | $4.12 | $4.16 | $4.10 | $4.10 | $3.61 | 66,153 |
| 2016-09-09 | $4.14 | $4.16 | $4.09 | $4.10 | $3.61 | 15,730 |
| 2016-09-08 | $4.10 | $4.17 | $4.10 | $4.14 | $3.65 | 5,624 |
| 2016-09-07 | $4.09 | $4.15 | $4.09 | $4.12 | $3.63 | 13,266 |
| 2016-09-06 | $4.11 | $4.13 | $4.10 | $4.12 | $3.63 | 17,124 |
| 2016-09-02 | $4.10 | $4.14 | $4.09 | $4.11 | $3.62 | 23,372 |
| 2016-09-01 | $4.08 | $4.14 | $4.08 | $4.10 | $3.62 | 2,305 |
| 2016-08-31 | $4.06 | $4.19 | $4.06 | $4.11 | $3.62 | 12,345 |
| 2016-08-30 | $4.07 | $4.15 | $4.07 | $4.10 | $3.61 | 19,633 |
| 2016-08-29 | $4.09 | $4.15 | $4.09 | $4.10 | $3.61 | 11,814 |
| 2016-08-26 | $4.15 | $4.21 | $4.10 | $4.14 | $3.64 | 53,482 |
| 2016-08-25 | $4.12 | $4.25 | $4.10 | $4.16 | $3.67 | 80,632 |
| 2016-08-24 | $4.10 | $4.13 | $4.09 | $4.10 | $3.61 | 84,838 |
| 2016-08-23 | $4.14 | $4.14 | $4.10 | $4.14 | $3.65 | 109,927 |
| 2016-08-22 | $4.14 | $4.14 | $4.09 | $4.10 | $3.61 | 52,807 |
| 2016-08-19 | $4.00 | $4.21 | $3.98 | $4.15 | $3.65 | 141,094 |
| 2016-08-18 | $3.97 | $4.00 | $3.97 | $4.00 | $3.52 | 695 |
| 2016-08-17 | $3.95 | $4.02 | $3.95 | $3.99 | $3.52 | 70,324 |
| 2016-08-16 | $3.97 | $3.99 | $3.94 | $3.99 | $3.52 | 1,418 |
| 2016-08-15 | $3.95 | $4.00 | $3.90 | $3.99 | $3.52 | 6,501 |
| 2016-08-12 | $3.89 | $4.00 | $3.85 | $3.99 | $3.52 | 8,383 |
| 2016-08-11 | $3.77 | $3.95 | $3.77 | $3.90 | $3.44 | 6,337 |
| 2016-08-10 | $3.65 | $3.93 | $3.65 | $3.71 | $3.27 | 8,156 |
| 2016-08-09 | $3.91 | $3.98 | $3.82 | $3.88 | $3.42 | 18,863 |
| 2016-08-08 | $3.83 | $3.91 | $3.80 | $3.87 | $3.41 | 16,917 |
| 2016-08-05 | $3.85 | $3.99 | $3.85 | $3.91 | $3.44 | 5,063 |
| 2016-08-04 | $3.90 | $4.00 | $3.88 | $3.95 | $3.48 | 26,024 |
| 2016-08-03 | $3.89 | $3.98 | $3.84 | $3.84 | $3.38 | 11,754 |
| 2016-08-02 | $3.93 | $3.98 | $3.89 | $3.94 | $3.47 | 27,411 |
| 2016-08-01 | $3.72 | $3.98 | $3.72 | $3.93 | $3.46 | 25,779 |
| 2016-07-29 | $3.78 | $4.00 | $3.78 | $3.95 | $3.48 | 17,624 |
| 2016-07-28 | $3.77 | $4.00 | $3.77 | $3.94 | $3.47 | 9,930 |
| 2016-07-27 | $3.96 | $4.00 | $3.55 | $3.98 | $3.51 | 18,989 |
| 2016-07-26 | $3.94 | $4.04 | $3.91 | $3.99 | $3.52 | 11,925 |
| 2016-07-25 | $4.00 | $4.00 | $3.94 | $3.96 | $3.49 | 2,827 |
| 2016-07-22 | $3.99 | $4.00 | $3.91 | $4.00 | $3.52 | 37,846 |
| 2016-07-21 | $3.94 | $3.99 | $3.92 | $3.99 | $3.52 | 7,580 |
| 2016-07-20 | $3.91 | $4.00 | $3.91 | $3.93 | $3.46 | 8,901 |
| 2016-07-19 | $3.91 | $4.00 | $3.90 | $3.97 | $3.50 | 36,694 |
| 2016-07-18 | $3.98 | $4.00 | $3.88 | $3.95 | $3.48 | 25,065 |
| 2016-07-15 | $3.86 | $4.20 | $3.84 | $3.98 | $3.51 | 103,051 |
| 2016-07-14 | $3.97 | $4.00 | $3.85 | $3.88 | $3.41 | 10,520 |
| 2016-07-13 | $4.15 | $4.15 | $3.91 | $4.00 | $3.52 | 76,802 |
| 2016-07-12 | $3.94 | $4.20 | $3.50 | $4.20 | $3.70 | 58,607 |
| 2016-07-11 | $3.52 | $4.33 | $3.49 | $3.94 | $3.47 | 246,102 |
| 2016-07-08 | $3.00 | $3.50 | $2.72 | $3.36 | $2.96 | 45,016 |
| 2016-07-07 | $0.80 | $0.80 | $0.72 | $0.73 | $2.57 | 54,178 |
| 2016-07-06 | $0.74 | $0.75 | $0.71 | $0.72 | $2.54 | 13,938 |
| 2016-07-05 | $0.75 | $0.81 | $0.73 | $0.74 | $2.61 | 8,260 |
| 2016-07-01 | $0.75 | $0.75 | $0.72 | $0.75 | $2.64 | 6,895 |
| 2016-06-30 | $0.74 | $0.78 | $0.72 | $0.73 | $2.56 | 8,008 |
| 2016-06-29 | $0.69 | $0.79 | $0.69 | $0.72 | $2.54 | 12,809 |
| 2016-06-28 | $0.70 | $0.75 | $0.68 | $0.69 | $2.43 | 2,538 |
| 2016-06-27 | $0.76 | $0.76 | $0.66 | $0.67 | $2.36 | 2,595 |
| 2016-06-24 | $0.76 | $0.76 | $0.70 | $0.70 | $2.47 | 13,681 |
| 2016-06-23 | $0.80 | $0.80 | $0.73 | $0.73 | $2.57 | 9,233 |
| 2016-06-22 | $0.73 | $0.80 | $0.72 | $0.80 | $2.82 | 21,394 |
| 2016-06-21 | $0.76 | $0.79 | $0.71 | $0.71 | $2.51 | 1,800 |
| 2016-06-20 | $0.72 | $0.80 | $0.72 | $0.76 | $2.68 | 20,176 |
| 2016-06-17 | $0.76 | $0.78 | $0.71 | $0.71 | $2.50 | 16,082 |
| 2016-06-16 | $0.78 | $0.80 | $0.71 | $0.77 | $2.71 | 5,544 |
| 2016-06-15 | $0.74 | $0.79 | $0.72 | $0.79 | $2.78 | 7,650 |
| 2016-06-14 | $0.80 | $0.81 | $0.69 | $0.79 | $2.78 | 14,268 |
| 2016-06-13 | $0.77 | $0.85 | $0.76 | $0.77 | $2.71 | 10,840 |
| 2016-06-10 | $0.75 | $0.80 | $0.69 | $0.77 | $2.71 | 19,894 |
| 2016-06-09 | $0.75 | $0.75 | $0.68 | $0.73 | $2.57 | 10,740 |
| 2016-06-08 | $0.73 | $0.75 | $0.66 | $0.72 | $2.54 | 12,085 |
| 2016-06-07 | $0.63 | $0.72 | $0.63 | $0.71 | $2.50 | 3,307 |
| 2016-06-06 | $0.63 | $0.74 | $0.62 | $0.62 | $2.19 | 12,642 |
| 2016-06-03 | $0.69 | $0.69 | $0.64 | $0.64 | $2.26 | 5,464 |
| 2016-06-02 | $0.67 | $0.73 | $0.56 | $0.69 | $2.43 | 49,510 |
| 2016-06-01 | $0.55 | $0.70 | $0.55 | $0.69 | $2.43 | 26,043 |
| 2016-05-31 | $0.57 | $0.57 | $0.52 | $0.53 | $1.85 | 8,030 |
| 2016-05-27 | $0.56 | $0.57 | $0.51 | $0.51 | $1.80 | 16,631 |
| 2016-05-26 | $0.57 | $0.57 | $0.53 | $0.56 | $1.99 | 18,560 |
| 2016-05-25 | $0.55 | $0.57 | $0.53 | $0.57 | $2.00 | 50,500 |
| 2016-05-24 | $0.52 | $0.57 | $0.52 | $0.56 | $1.97 | 2,667 |
| 2016-05-23 | $0.55 | $0.57 | $0.51 | $0.54 | $1.90 | 9,728 |
| 2016-05-20 | $0.55 | $0.56 | $0.53 | $0.53 | $1.87 | 2,736 |
| 2016-05-19 | $0.53 | $0.57 | $0.50 | $0.57 | $2.00 | 2,732 |
| 2016-05-18 | $0.50 | $0.53 | $0.50 | $0.53 | $1.87 | 7,035 |
| 2016-05-17 | $0.53 | $0.53 | $0.50 | $0.53 | $1.87 | 15,191 |
| 2016-05-16 | $0.51 | $0.53 | $0.49 | $0.50 | $1.76 | 3,141 |
| 2016-05-13 | $0.53 | $0.53 | $0.50 | $0.50 | $1.76 | 9,089 |
| 2016-05-12 | $0.50 | $0.54 | $0.49 | $0.51 | $1.80 | 52,522 |
| 2016-05-11 | $0.52 | $0.54 | $0.51 | $0.53 | $1.87 | 42,585 |
| 2016-05-10 | $0.48 | $0.55 | $0.48 | $0.49 | $1.73 | 34,262 |
| 2016-05-09 | $0.52 | $0.53 | $0.48 | $0.50 | $1.76 | 38,573 |
| 2016-05-06 | $0.56 | $0.58 | $0.48 | $0.52 | $1.83 | 43,949 |
| 2016-05-05 | $0.58 | $0.58 | $0.51 | $0.54 | $1.91 | 51,217 |
| 2016-05-04 | $0.58 | $0.60 | $0.57 | $0.60 | $2.11 | 342 |
| 2016-05-03 | $0.59 | $0.62 | $0.54 | $0.57 | $2.02 | 28,210 |
| 2016-05-02 | $0.57 | $0.61 | $0.57 | $0.59 | $2.08 | 12,153 |
| 2016-04-29 | $0.58 | $0.59 | $0.57 | $0.59 | $2.08 | 301 |
| 2016-04-28 | $0.58 | $0.58 | $0.58 | $0.58 | $2.04 | 327 |
| 2016-04-27 | $0.58 | $0.58 | $0.58 | $0.58 | $2.04 | 2,880 |
| 2016-04-26 | $0.58 | $0.61 | $0.58 | $0.58 | $2.04 | 2,151 |
| 2016-04-25 | $0.58 | $0.61 | $0.58 | $0.59 | $2.07 | 4,888 |
| 2016-04-22 | $0.57 | $0.61 | $0.57 | $0.58 | $2.04 | 9,269 |
| 2016-04-21 | $0.58 | $0.61 | $0.57 | $0.58 | $2.04 | 2,061 |
| 2016-04-20 | $0.56 | $0.60 | $0.56 | $0.57 | $2.01 | 1,819 |
| 2016-04-19 | $0.57 | $0.60 | $0.56 | $0.59 | $2.08 | 1,562 |
| 2016-04-18 | $0.61 | $0.61 | $0.57 | $0.57 | $1.99 | 1,827 |
| 2016-04-15 | $0.56 | $0.61 | $0.56 | $0.57 | $1.99 | 16,357 |
| 2016-04-14 | $0.59 | $0.61 | $0.56 | $0.60 | $2.11 | 391 |
| 2016-04-13 | $0.58 | $0.62 | $0.56 | $0.57 | $2.01 | 2,790 |
| 2016-04-12 | $0.56 | $0.61 | $0.56 | $0.60 | $2.11 | 2,473 |
| 2016-04-11 | $0.56 | $0.62 | $0.56 | $0.60 | $2.11 | 7,392 |
| 2016-04-08 | $0.61 | $0.63 | $0.56 | $0.56 | $1.97 | 11,162 |
| 2016-04-07 | $0.58 | $0.63 | $0.53 | $0.61 | $2.15 | 6,078 |
| 2016-04-06 | $0.60 | $0.62 | $0.52 | $0.55 | $1.94 | 10,914 |
| 2016-04-05 | $0.59 | $0.63 | $0.59 | $0.59 | $2.08 | 13,956 |
| 2016-04-04 | $0.60 | $0.64 | $0.57 | $0.58 | $2.04 | 17,703 |
| 2016-04-01 | $0.59 | $0.64 | $0.59 | $0.60 | $2.11 | 6,447 |
| 2016-03-31 | $0.67 | $0.67 | $0.58 | $0.58 | $2.05 | 6,200 |
| 2016-03-30 | $0.62 | $0.66 | $0.59 | $0.65 | $2.29 | 4,512 |
| 2016-03-29 | $0.61 | $0.62 | $0.58 | $0.59 | $2.08 | 15,104 |
| 2016-03-28 | $0.63 | $0.67 | $0.61 | $0.61 | $2.15 | 12,644 |
| 2016-03-24 | $0.65 | $0.65 | $0.58 | $0.61 | $2.15 | 7,895 |
| 2016-03-23 | $0.58 | $0.64 | $0.58 | $0.64 | $2.26 | 4,458 |
| 2016-03-22 | $0.58 | $0.66 | $0.57 | $0.59 | $2.08 | 20,303 |
| 2016-03-21 | $0.66 | $0.66 | $0.58 | $0.59 | $2.08 | 28,759 |
| 2016-03-18 | $0.67 | $0.67 | $0.56 | $0.59 | $2.08 | 27,804 |
| 2016-03-17 | $0.66 | $0.66 | $0.63 | $0.64 | $2.26 | 796 |
| 2016-03-16 | $0.59 | $0.67 | $0.59 | $0.67 | $2.36 | 2,833 |
| 2016-03-15 | $0.61 | $0.67 | $0.61 | $0.65 | $2.29 | 1,836 |
| 2016-03-14 | $0.69 | $0.69 | $0.58 | $0.61 | $2.15 | 11,061 |
| 2016-03-11 | $0.57 | $0.68 | $0.56 | $0.68 | $2.39 | 4,076 |
| 2016-03-10 | $0.62 | $0.69 | $0.55 | $0.60 | $2.11 | 12,327 |
| 2016-03-09 | $0.62 | $0.68 | $0.62 | $0.65 | $2.29 | 3,005 |
| 2016-03-08 | $0.65 | $0.66 | $0.62 | $0.62 | $2.17 | 4,622 |
| 2016-03-07 | $0.63 | $0.68 | $0.62 | $0.63 | $2.22 | 35,212 |
| 2016-03-04 | $0.61 | $0.68 | $0.58 | $0.61 | $2.15 | 8,275 |
| 2016-03-03 | $0.59 | $0.63 | $0.56 | $0.58 | $2.04 | 5,103 |
| 2016-03-02 | $0.55 | $0.59 | $0.52 | $0.58 | $2.04 | 5,547 |
| 2016-03-01 | $0.55 | $0.57 | $0.54 | $0.54 | $1.90 | 8,674 |
| 2016-02-29 | $0.57 | $0.57 | $0.53 | $0.53 | $1.87 | 1,966 |
| 2016-02-26 | $0.55 | $0.57 | $0.52 | $0.57 | $2.01 | 8,892 |
| 2016-02-25 | $0.57 | $0.57 | $0.53 | $0.55 | $1.92 | 1,856 |
| 2016-02-24 | $0.52 | $0.54 | $0.52 | $0.53 | $1.88 | 24,447 |
| 2016-02-23 | $0.50 | $0.53 | $0.50 | $0.52 | $1.83 | 10,517 |
| 2016-02-22 | $0.53 | $0.53 | $0.48 | $0.52 | $1.83 | 2,575 |
| 2016-02-19 | $0.50 | $0.53 | $0.47 | $0.49 | $1.71 | 21,000 |
| 2016-02-18 | $0.50 | $0.51 | $0.50 | $0.51 | $1.78 | 6,307 |
| 2016-02-17 | $0.49 | $0.52 | $0.49 | $0.52 | $1.82 | 11,176 |
| 2016-02-16 | $0.52 | $0.53 | $0.50 | $0.52 | $1.82 | 9,967 |
| 2016-02-12 | $0.48 | $0.53 | $0.47 | $0.50 | $1.76 | 7,962 |
| 2016-02-11 | $0.50 | $0.51 | $0.48 | $0.48 | $1.69 | 1,321 |
| 2016-02-10 | $0.47 | $0.54 | $0.47 | $0.48 | $1.69 | 26,301 |
| 2016-02-09 | $0.46 | $0.49 | $0.44 | $0.44 | $1.54 | 13,335 |
| 2016-02-08 | $0.47 | $0.47 | $0.43 | $0.43 | $1.52 | 10,987 |
| 2016-02-05 | $0.45 | $0.51 | $0.45 | $0.46 | $1.62 | 7,199 |
| 2016-02-04 | $0.47 | $0.49 | $0.47 | $0.47 | $1.66 | 18,010 |
| 2016-02-03 | $0.48 | $0.53 | $0.47 | $0.47 | $1.64 | 39,573 |
| 2016-02-02 | $0.51 | $0.56 | $0.50 | $0.50 | $1.77 | 12,591 |
| 2016-02-01 | $0.50 | $0.54 | $0.50 | $0.53 | $1.87 | 12,837 |
| 2016-01-29 | $0.49 | $0.53 | $0.48 | $0.51 | $1.81 | 30,692 |
| 2016-01-28 | $0.51 | $0.53 | $0.46 | $0.49 | $1.73 | 25,653 |
| 2016-01-27 | $0.52 | $0.55 | $0.46 | $0.53 | $1.86 | 45,706 |
| 2016-01-26 | $0.50 | $0.55 | $0.50 | $0.53 | $1.87 | 26,049 |
| 2016-01-25 | $0.50 | $0.54 | $0.50 | $0.50 | $1.76 | 23,498 |
| 2016-01-22 | $0.58 | $0.58 | $0.50 | $0.53 | $1.87 | 7,449 |
| 2016-01-21 | $0.48 | $0.59 | $0.46 | $0.49 | $1.73 | 21,878 |
| 2016-01-20 | $0.55 | $0.60 | $0.43 | $0.50 | $1.76 | 14,979 |
| 2016-01-19 | $0.58 | $0.64 | $0.55 | $0.55 | $1.94 | 14,402 |
| 2016-01-15 | $0.58 | $0.64 | $0.58 | $0.58 | $2.04 | 12,078 |
| 2016-01-14 | $0.59 | $0.66 | $0.57 | $0.58 | $2.04 | 26,050 |
| 2016-01-13 | $0.60 | $0.71 | $0.59 | $0.60 | $2.11 | 39,607 |
| 2016-01-12 | $0.60 | $0.63 | $0.60 | $0.62 | $2.19 | 7,821 |
| 2016-01-11 | $0.64 | $0.81 | $0.60 | $0.60 | $2.13 | 20,061 |
| 2016-01-08 | $0.64 | $0.74 | $0.63 | $0.63 | $2.22 | 9,650 |
| 2016-01-07 | $0.70 | $0.79 | $0.65 | $0.66 | $2.33 | 20,027 |
| 2016-01-06 | $0.63 | $0.72 | $0.60 | $0.68 | $2.40 | 54,990 |
| 2016-01-05 | $0.65 | $0.69 | $0.63 | $0.63 | $2.22 | 23,167 |
| 2016-01-04 | $0.63 | $0.67 | $0.63 | $0.65 | $2.29 | 9,572 |
| 2015-12-31 | $0.65 | $0.69 | $0.60 | $0.64 | $2.26 | 73,174 |
| 2015-12-30 | $0.64 | $0.67 | $0.63 | $0.63 | $2.23 | 17,262 |
| 2015-12-29 | $0.61 | $0.68 | $0.61 | $0.66 | $2.34 | 15,613 |
| 2015-12-28 | $0.63 | $0.64 | $0.61 | $0.61 | $2.16 | 21,913 |
| 2015-12-24 | $0.62 | $0.63 | $0.62 | $0.63 | $2.21 | 4,799 |
| 2015-12-23 | $0.62 | $0.64 | $0.60 | $0.61 | $2.15 | 29,407 |
| 2015-12-22 | $0.62 | $0.63 | $0.62 | $0.62 | $2.20 | 11,268 |
| 2015-12-21 | $0.67 | $0.67 | $0.61 | $0.62 | $2.18 | 7,456 |
| 2015-12-18 | $0.68 | $0.68 | $0.62 | $0.62 | $2.19 | 15,257 |
| 2015-12-17 | $0.70 | $0.75 | $0.65 | $0.67 | $2.34 | 18,336 |
| 2015-12-16 | $0.74 | $0.77 | $0.65 | $0.70 | $2.47 | 28,697 |
| 2015-12-15 | $0.70 | $0.75 | $0.70 | $0.70 | $2.47 | 14,474 |
| 2015-12-14 | $0.74 | $0.74 | $0.67 | $0.70 | $2.47 | 24,287 |
| 2015-12-11 | $0.70 | $0.80 | $0.65 | $0.67 | $2.35 | 24,894 |
| 2015-12-10 | $0.70 | $0.71 | $0.65 | $0.68 | $2.40 | 24,106 |
| 2015-12-09 | $0.62 | $0.78 | $0.60 | $0.72 | $2.54 | 25,524 |
| 2015-12-08 | $0.62 | $0.65 | $0.59 | $0.62 | $2.19 | 46,613 |
| 2015-12-07 | $0.60 | $0.71 | $0.60 | $0.63 | $2.22 | 46,968 |
| 2015-12-04 | $0.60 | $0.61 | $0.58 | $0.60 | $2.11 | 18,163 |
| 2015-12-03 | $0.61 | $0.64 | $0.60 | $0.61 | $2.15 | 6,335 |
| 2015-12-02 | $0.61 | $0.66 | $0.60 | $0.61 | $2.15 | 11,896 |
| 2015-12-01 | $0.61 | $0.63 | $0.61 | $0.63 | $2.20 | 21,709 |
| 2015-11-30 | $0.65 | $0.65 | $0.61 | $0.62 | $2.19 | 21,526 |
| 2015-11-27 | $0.64 | $0.65 | $0.62 | $0.65 | $2.29 | 6,004 |
| 2015-11-25 | $0.65 | $0.65 | $0.62 | $0.64 | $2.26 | 14,787 |
| 2015-11-24 | $0.69 | $0.69 | $0.64 | $0.64 | $2.26 | 14,083 |
| 2015-11-23 | $0.65 | $0.70 | $0.65 | $0.67 | $2.37 | 39,480 |
| 2015-11-20 | $0.69 | $0.69 | $0.65 | $0.65 | $2.30 | 30,329 |
| 2015-11-19 | $0.72 | $0.75 | $0.68 | $0.68 | $2.40 | 23,639 |
| 2015-11-18 | $0.78 | $0.78 | $0.71 | $0.73 | $2.57 | 8,419 |
| 2015-11-17 | $0.74 | $0.75 | $0.70 | $0.74 | $2.60 | 5,484 |
| 2015-11-16 | $0.75 | $0.75 | $0.68 | $0.73 | $2.57 | 32,967 |
| 2015-11-13 | $0.74 | $0.77 | $0.73 | $0.77 | $2.72 | 26,076 |
| 2015-11-12 | $0.75 | $0.80 | $0.66 | $0.74 | $2.61 | 49,229 |
| 2015-11-11 | $0.76 | $0.79 | $0.72 | $0.75 | $2.64 | 7,468 |
| 2015-11-10 | $0.77 | $0.81 | $0.75 | $0.78 | $2.75 | 12,317 |
| 2015-11-09 | $0.84 | $0.84 | $0.74 | $0.75 | $2.64 | 15,673 |
| 2015-11-06 | $0.88 | $0.89 | $0.79 | $0.82 | $2.89 | 23,240 |
| 2015-11-05 | $0.86 | $0.90 | $0.85 | $0.85 | $3.00 | 14,428 |
| 2015-11-04 | $0.87 | $0.92 | $0.86 | $0.87 | $3.07 | 17,211 |
| 2015-11-03 | $0.94 | $0.95 | $0.90 | $0.92 | $3.24 | 27,939 |
| 2015-11-02 | $0.90 | $0.96 | $0.90 | $0.95 | $3.35 | 12,538 |
| 2015-10-30 | $0.95 | $0.98 | $0.93 | $0.94 | $3.31 | 10,991 |
| 2015-10-29 | $0.99 | $0.99 | $0.92 | $0.94 | $3.31 | 13,754 |
| 2015-10-28 | $0.92 | $0.98 | $0.90 | $0.95 | $3.33 | 19,541 |
| 2015-10-27 | $0.99 | $0.99 | $0.91 | $0.93 | $3.28 | 2,934 |
| 2015-10-26 | $0.95 | $0.97 | $0.90 | $0.91 | $3.21 | 20,183 |
| 2015-10-23 | $1.05 | $1.05 | $0.90 | $0.95 | $3.35 | 13,269 |
| 2015-10-22 | $1.07 | $1.07 | $1.00 | $1.00 | $3.52 | 17,002 |
| 2015-10-21 | $1.08 | $1.08 | $1.00 | $1.04 | $3.67 | 7,071 |
| 2015-10-20 | $1.08 | $1.11 | $1.03 | $1.03 | $3.63 | 7,716 |
| 2015-10-19 | $1.08 | $1.11 | $1.05 | $1.09 | $3.84 | 8,173 |
| 2015-10-16 | $1.10 | $1.13 | $1.07 | $1.10 | $3.88 | 11,473 |
| 2015-10-15 | $1.14 | $1.16 | $1.11 | $1.15 | $4.05 | 9,227 |
| 2015-10-14 | $1.10 | $1.13 | $1.10 | $1.10 | $3.88 | 1,287 |
| 2015-10-13 | $1.14 | $1.16 | $1.09 | $1.16 | $4.09 | 5,685 |
| 2015-10-12 | $1.16 | $1.16 | $1.08 | $1.09 | $3.84 | 7,203 |
| 2015-10-09 | $1.23 | $1.23 | $1.15 | $1.16 | $4.09 | 4,217 |
| 2015-10-08 | $1.25 | $1.25 | $1.15 | $1.17 | $4.12 | 19,797 |
| 2015-10-07 | $1.18 | $1.26 | $1.14 | $1.14 | $4.02 | 12,189 |
| 2015-10-06 | $1.21 | $1.27 | $1.16 | $1.23 | $4.34 | 12,155 |
| 2015-10-05 | $1.18 | $1.25 | $1.18 | $1.19 | $4.19 | 11,861 |
| 2015-10-02 | $1.19 | $1.28 | $1.19 | $1.21 | $4.27 | 6,806 |
| 2015-10-01 | $1.20 | $1.24 | $1.16 | $1.19 | $4.19 | 2,411 |
| 2015-09-30 | $1.28 | $1.28 | $1.20 | $1.24 | $4.37 | 7,698 |
| 2015-09-29 | $1.24 | $1.28 | $1.19 | $1.28 | $4.51 | 2,076 |
| 2015-09-28 | $1.28 | $1.28 | $1.16 | $1.20 | $4.23 | 17,320 |
| 2015-09-25 | $1.28 | $1.30 | $1.27 | $1.28 | $4.51 | 5,567 |
| 2015-09-24 | $1.28 | $1.32 | $1.27 | $1.27 | $4.48 | 9,054 |
| 2015-09-23 | $1.29 | $1.35 | $1.27 | $1.27 | $4.48 | 11,731 |
| 2015-09-22 | $1.31 | $1.35 | $1.30 | $1.30 | $4.58 | 2,730 |
| 2015-09-21 | $1.40 | $1.40 | $1.33 | $1.37 | $4.83 | 5,880 |
| 2015-09-18 | $1.33 | $1.42 | $1.32 | $1.42 | $5.01 | 20,494 |
| 2015-09-17 | $1.20 | $1.31 | $1.18 | $1.29 | $4.55 | 19,453 |
| 2015-09-16 | $1.30 | $1.30 | $1.18 | $1.22 | $4.30 | 7,909 |
| 2015-09-15 | $1.31 | $1.31 | $1.21 | $1.25 | $4.41 | 6,110 |
| 2015-09-14 | $1.32 | $1.34 | $1.25 | $1.25 | $4.41 | 3,792 |
| 2015-09-11 | $1.22 | $1.44 | $1.17 | $1.26 | $4.44 | 11,618 |
| 2015-09-10 | $1.24 | $1.30 | $1.22 | $1.25 | $4.41 | 7,898 |
| 2015-09-09 | $1.34 | $1.39 | $1.24 | $1.24 | $4.37 | 13,807 |
| 2015-09-08 | $1.23 | $1.31 | $1.23 | $1.31 | $4.62 | 13,573 |
| 2015-09-04 | $1.22 | $1.33 | $1.19 | $1.29 | $4.55 | 27,823 |
| 2015-09-03 | $1.17 | $1.29 | $1.17 | $1.28 | $4.51 | 14,701 |
| 2015-09-02 | $1.25 | $1.26 | $1.12 | $1.12 | $3.95 | 4,840 |
| 2015-09-01 | $1.20 | $1.21 | $1.16 | $1.20 | $4.23 | 6,413 |
| 2015-08-31 | $1.13 | $1.26 | $1.08 | $1.26 | $4.44 | 17,917 |
| 2015-08-28 | $1.13 | $1.18 | $1.07 | $1.12 | $3.95 | 47,795 |
| 2015-08-27 | $1.22 | $1.22 | $1.12 | $1.13 | $3.98 | 16,717 |
| 2015-08-26 | $1.10 | $1.15 | $1.10 | $1.11 | $3.91 | 26,059 |
| 2015-08-25 | $1.11 | $1.22 | $1.06 | $1.12 | $3.95 | 9,734 |
| 2015-08-24 | $1.25 | $1.25 | $1.00 | $1.18 | $4.16 | 63,257 |
| 2015-08-21 | $1.34 | $1.34 | $1.24 | $1.28 | $4.51 | 3,642 |
| 2015-08-20 | $1.33 | $1.34 | $1.22 | $1.26 | $4.44 | 15,238 |
| 2015-08-19 | $1.26 | $1.35 | $1.23 | $1.31 | $4.62 | 23,178 |
| 2015-08-18 | $1.21 | $1.24 | $1.19 | $1.22 | $4.30 | 22,222 |
| 2015-08-17 | $1.26 | $1.26 | $1.17 | $1.21 | $4.27 | 22,783 |
| 2015-08-14 | $1.24 | $1.25 | $1.16 | $1.24 | $4.37 | 6,698 |
| 2015-08-13 | $1.23 | $1.26 | $1.23 | $1.25 | $4.41 | 15,640 |
| 2015-08-12 | $1.20 | $1.24 | $1.16 | $1.23 | $4.34 | 8,227 |
| 2015-08-11 | $1.22 | $1.25 | $1.21 | $1.23 | $4.34 | 1,411 |
Emmis Communications Corp Class A (EMMS) News Headlines
Recent Emmis Communications Corp Class A (EMMS) News
Similar Companies to Emmis Communications Corp Class A (EMMS) in the Broadcasting Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Grupo Televisa SAB | TV | Broadcasting | Communication Services | 26,000 |
| News Corp - Class B | NWS | Broadcasting | Communication Services | 23,000 |
| TEGNA Inc | TGNA | Broadcasting | Communication Services | 17,000 |
| iHeartMedia Inc - Class A New | IHRT | Broadcasting | Communication Services | 12,000 |
| Sinclair Broadcast Group Inc - Class A | SBGI | Broadcasting | Communication Services | 11,600 |
| Nexstar Media Group Inc - Class A | NXST | Broadcasting | Communication Services | 8,187 |
| Fox Corporation - Class B | FOX | Broadcasting | Communication Services | 7,000 |
| Salem Media Group Inc - Class A | SALM | Broadcasting | Communication Services | 5,500 |
| E.W. Scripps Co. - Class A | SSP | Broadcasting | Communication Services | 4,000 |
| Urban One Inc - Class A | UONE | Broadcasting | Communication Services | 3,700 |