Form Holdings (FH) Exchange: NASDAQ
Data as of Aug. 22, 2025
$1.52 ($0.13) 9.35%
Form Holdings - Daily Information
Click for more stock information on Form Holdings.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $1.39 |
| Previous Close | $1.52 |
| High | $1.55 |
| Low | $1.39 |
| Adjusted Open | $1.39 |
| Previous Adjusted Close | $1.52 |
| Adjusted High | $1.55 |
| Adjusted Low | $1.39 |
Invest in Form Holdings (FH)
Historical Stock Data for Form Holdings (FH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-01-05 | $1.39 | $1.55 | $1.39 | $1.52 | $1.52 | 1,613,487 |
| 2018-01-04 | $1.45 | $1.45 | $1.37 | $1.39 | $1.39 | 384,928 |
| 2018-01-03 | $1.47 | $1.47 | $1.39 | $1.44 | $1.44 | 508,071 |
| 2018-01-02 | $1.36 | $1.48 | $1.29 | $1.45 | $1.45 | 973,203 |
| 2017-12-29 | $1.47 | $1.62 | $1.34 | $1.37 | $1.37 | 1,789,596 |
| 2017-12-28 | $1.52 | $1.74 | $1.38 | $1.50 | $1.50 | 3,973,328 |
| 2017-12-27 | $1.44 | $1.52 | $1.36 | $1.51 | $1.51 | 3,009,623 |
| 2017-12-26 | $1.23 | $1.45 | $1.17 | $1.35 | $1.35 | 1,535,649 |
| 2017-12-22 | $1.33 | $1.33 | $1.17 | $1.21 | $1.21 | 1,474,464 |
| 2017-12-21 | $1.14 | $1.63 | $1.12 | $1.44 | $1.44 | 4,185,468 |
| 2017-12-20 | $1.10 | $1.14 | $1.07 | $1.14 | $1.14 | 117,775 |
| 2017-12-19 | $1.09 | $1.13 | $1.07 | $1.08 | $1.08 | 79,213 |
| 2017-12-18 | $1.14 | $1.14 | $1.08 | $1.10 | $1.10 | 105,991 |
| 2017-12-15 | $1.12 | $1.14 | $1.10 | $1.14 | $1.14 | 36,261 |
| 2017-12-14 | $1.13 | $1.16 | $1.12 | $1.12 | $1.12 | 23,464 |
| 2017-12-13 | $1.13 | $1.17 | $1.12 | $1.14 | $1.14 | 55,176 |
| 2017-12-12 | $1.12 | $1.15 | $1.12 | $1.13 | $1.13 | 62,258 |
| 2017-12-11 | $1.15 | $1.16 | $1.13 | $1.13 | $1.13 | 126,164 |
| 2017-12-08 | $1.12 | $1.17 | $1.12 | $1.16 | $1.16 | 46,019 |
| 2017-12-07 | $1.12 | $1.17 | $1.12 | $1.15 | $1.15 | 57,104 |
| 2017-12-06 | $1.15 | $1.19 | $1.13 | $1.15 | $1.15 | 56,830 |
| 2017-12-05 | $1.16 | $1.20 | $1.14 | $1.16 | $1.16 | 70,909 |
| 2017-12-04 | $1.17 | $1.19 | $1.13 | $1.17 | $1.17 | 69,510 |
| 2017-12-01 | $1.15 | $1.18 | $1.13 | $1.17 | $1.17 | 59,609 |
| 2017-11-30 | $1.15 | $1.18 | $1.12 | $1.17 | $1.17 | 66,771 |
| 2017-11-29 | $1.13 | $1.19 | $1.13 | $1.13 | $1.13 | 115,327 |
| 2017-11-28 | $1.15 | $1.24 | $1.13 | $1.15 | $1.15 | 459,102 |
| 2017-11-27 | $1.15 | $1.19 | $1.11 | $1.15 | $1.15 | 83,568 |
| 2017-11-24 | $1.15 | $1.18 | $1.13 | $1.18 | $1.18 | 17,631 |
| 2017-11-22 | $1.14 | $1.17 | $1.13 | $1.15 | $1.15 | 36,110 |
| 2017-11-21 | $1.16 | $1.18 | $1.13 | $1.13 | $1.13 | 39,180 |
| 2017-11-20 | $1.13 | $1.20 | $1.13 | $1.16 | $1.16 | 119,031 |
| 2017-11-17 | $1.19 | $1.19 | $1.12 | $1.14 | $1.14 | 27,153 |
| 2017-11-16 | $1.20 | $1.20 | $1.11 | $1.12 | $1.12 | 105,080 |
| 2017-11-15 | $1.19 | $1.20 | $1.14 | $1.19 | $1.19 | 117,485 |
| 2017-11-14 | $1.19 | $1.21 | $1.18 | $1.19 | $1.19 | 103,004 |
| 2017-11-13 | $1.20 | $1.21 | $1.18 | $1.19 | $1.19 | 196,183 |
| 2017-11-10 | $1.21 | $1.26 | $1.21 | $1.21 | $1.21 | 102,376 |
| 2017-11-09 | $1.24 | $1.26 | $1.20 | $1.23 | $1.23 | 38,544 |
| 2017-11-08 | $1.23 | $1.28 | $1.21 | $1.24 | $1.24 | 16,717 |
| 2017-11-07 | $1.24 | $1.28 | $1.19 | $1.22 | $1.22 | 12,478 |
| 2017-11-06 | $1.19 | $1.30 | $1.19 | $1.23 | $1.23 | 36,316 |
| 2017-11-03 | $1.20 | $1.22 | $1.18 | $1.20 | $1.20 | 45,155 |
| 2017-11-02 | $1.19 | $1.23 | $1.13 | $1.20 | $1.20 | 40,443 |
| 2017-11-01 | $1.22 | $1.23 | $1.20 | $1.22 | $1.22 | 13,904 |
| 2017-10-31 | $1.27 | $1.29 | $1.20 | $1.22 | $1.22 | 34,343 |
| 2017-10-30 | $1.20 | $1.26 | $1.20 | $1.25 | $1.25 | 89,165 |
| 2017-10-27 | $1.25 | $1.30 | $1.20 | $1.24 | $1.24 | 69,403 |
| 2017-10-26 | $1.29 | $1.29 | $1.22 | $1.25 | $1.25 | 24,110 |
| 2017-10-25 | $1.25 | $1.30 | $1.24 | $1.24 | $1.24 | 20,417 |
| 2017-10-24 | $1.26 | $1.31 | $1.24 | $1.28 | $1.28 | 42,319 |
| 2017-10-23 | $1.25 | $1.32 | $1.22 | $1.28 | $1.28 | 71,259 |
| 2017-10-20 | $1.27 | $1.30 | $1.26 | $1.30 | $1.30 | 25,640 |
| 2017-10-19 | $1.28 | $1.31 | $1.26 | $1.29 | $1.29 | 60,528 |
| 2017-10-18 | $1.30 | $1.32 | $1.26 | $1.29 | $1.29 | 45,360 |
| 2017-10-17 | $1.31 | $1.33 | $1.29 | $1.31 | $1.31 | 40,285 |
| 2017-10-16 | $1.32 | $1.35 | $1.28 | $1.31 | $1.31 | 83,433 |
| 2017-10-13 | $1.33 | $1.40 | $1.32 | $1.32 | $1.32 | 18,721 |
| 2017-10-12 | $1.30 | $1.38 | $1.30 | $1.31 | $1.31 | 45,675 |
| 2017-10-11 | $1.36 | $1.46 | $1.31 | $1.32 | $1.32 | 318,923 |
| 2017-10-10 | $1.36 | $1.39 | $1.35 | $1.35 | $1.35 | 55,495 |
| 2017-10-09 | $1.35 | $1.41 | $1.35 | $1.36 | $1.36 | 47,932 |
| 2017-10-06 | $1.38 | $1.41 | $1.35 | $1.40 | $1.40 | 28,897 |
| 2017-10-05 | $1.35 | $1.42 | $1.34 | $1.42 | $1.42 | 48,781 |
| 2017-10-04 | $1.39 | $1.40 | $1.37 | $1.37 | $1.37 | 40,297 |
| 2017-10-03 | $1.35 | $1.39 | $1.34 | $1.34 | $1.34 | 45,288 |
| 2017-10-02 | $1.40 | $1.40 | $1.30 | $1.36 | $1.36 | 28,075 |
| 2017-09-29 | $1.35 | $1.40 | $1.34 | $1.39 | $1.39 | 59,851 |
| 2017-09-28 | $1.29 | $1.36 | $1.29 | $1.36 | $1.36 | 61,532 |
| 2017-09-27 | $1.34 | $1.39 | $1.30 | $1.32 | $1.32 | 38,191 |
| 2017-09-26 | $1.36 | $1.37 | $1.34 | $1.35 | $1.35 | 18,502 |
| 2017-09-25 | $1.35 | $1.44 | $1.32 | $1.34 | $1.34 | 63,738 |
| 2017-09-22 | $1.34 | $1.38 | $1.31 | $1.35 | $1.35 | 63,640 |
| 2017-09-21 | $1.36 | $1.41 | $1.31 | $1.34 | $1.34 | 73,372 |
| 2017-09-20 | $1.37 | $1.42 | $1.33 | $1.37 | $1.37 | 103,186 |
| 2017-09-19 | $1.40 | $1.41 | $1.36 | $1.39 | $1.39 | 79,853 |
| 2017-09-18 | $1.46 | $1.46 | $1.35 | $1.39 | $1.39 | 85,472 |
| 2017-09-15 | $1.31 | $1.45 | $1.31 | $1.43 | $1.43 | 174,455 |
| 2017-09-14 | $1.34 | $1.36 | $1.30 | $1.32 | $1.32 | 76,691 |
| 2017-09-13 | $1.29 | $1.36 | $1.28 | $1.31 | $1.31 | 222,739 |
| 2017-09-12 | $1.25 | $1.31 | $1.25 | $1.28 | $1.28 | 239,467 |
| 2017-09-11 | $1.22 | $1.27 | $1.21 | $1.25 | $1.25 | 58,164 |
| 2017-09-08 | $1.26 | $1.27 | $1.20 | $1.24 | $1.24 | 22,499 |
| 2017-09-07 | $1.20 | $1.28 | $1.20 | $1.26 | $1.26 | 129,015 |
| 2017-09-06 | $1.20 | $1.23 | $1.20 | $1.21 | $1.21 | 21,062 |
| 2017-09-05 | $1.18 | $1.25 | $1.18 | $1.20 | $1.20 | 119,778 |
| 2017-09-01 | $1.22 | $1.25 | $1.19 | $1.21 | $1.21 | 30,086 |
| 2017-08-31 | $1.22 | $1.27 | $1.22 | $1.22 | $1.22 | 81,842 |
| 2017-08-30 | $1.21 | $1.22 | $1.17 | $1.22 | $1.22 | 45,097 |
| 2017-08-29 | $1.17 | $1.20 | $1.17 | $1.20 | $1.20 | 56,604 |
| 2017-08-28 | $1.22 | $1.23 | $1.17 | $1.18 | $1.18 | 51,206 |
| 2017-08-25 | $1.25 | $1.25 | $1.17 | $1.23 | $1.23 | 19,802 |
| 2017-08-24 | $1.25 | $1.25 | $1.17 | $1.23 | $1.23 | 134,044 |
| 2017-08-23 | $1.22 | $1.23 | $1.19 | $1.22 | $1.22 | 31,579 |
| 2017-08-22 | $1.24 | $1.25 | $1.21 | $1.24 | $1.24 | 40,098 |
| 2017-08-21 | $1.22 | $1.29 | $1.17 | $1.22 | $1.22 | 180,269 |
| 2017-08-18 | $1.13 | $1.22 | $1.13 | $1.22 | $1.22 | 251,871 |
| 2017-08-17 | $1.13 | $1.15 | $1.11 | $1.12 | $1.12 | 139,159 |
| 2017-08-16 | $1.17 | $1.17 | $1.13 | $1.13 | $1.13 | 98,214 |
| 2017-08-15 | $1.19 | $1.19 | $1.13 | $1.13 | $1.13 | 94,668 |
| 2017-08-14 | $1.17 | $1.19 | $1.13 | $1.18 | $1.18 | 123,933 |
| 2017-08-11 | $1.14 | $1.19 | $1.13 | $1.16 | $1.16 | 110,910 |
| 2017-08-10 | $1.25 | $1.30 | $1.13 | $1.15 | $1.15 | 156,157 |
| 2017-08-09 | $1.16 | $1.30 | $1.13 | $1.26 | $1.26 | 330,847 |
| 2017-08-08 | $1.18 | $1.18 | $1.13 | $1.13 | $1.13 | 56,941 |
| 2017-08-07 | $1.15 | $1.16 | $1.12 | $1.14 | $1.14 | 304,553 |
| 2017-08-04 | $1.18 | $1.21 | $1.14 | $1.14 | $1.14 | 100,513 |
| 2017-08-03 | $1.22 | $1.22 | $1.15 | $1.17 | $1.17 | 251,062 |
| 2017-08-02 | $1.19 | $1.21 | $1.15 | $1.19 | $1.19 | 278,130 |
| 2017-08-01 | $1.14 | $1.22 | $1.12 | $1.20 | $1.20 | 256,103 |
| 2017-07-31 | $1.12 | $1.14 | $1.11 | $1.14 | $1.14 | 213,896 |
| 2017-07-28 | $1.17 | $1.18 | $1.12 | $1.14 | $1.14 | 211,794 |
| 2017-07-27 | $1.12 | $1.17 | $1.12 | $1.17 | $1.17 | 228,791 |
| 2017-07-26 | $1.13 | $1.18 | $1.11 | $1.15 | $1.15 | 1,723,201 |
| 2017-07-25 | $1.47 | $1.47 | $1.36 | $1.36 | $1.36 | 75,669 |
| 2017-07-24 | $1.65 | $1.65 | $1.37 | $1.48 | $1.48 | 129,440 |
| 2017-07-21 | $1.50 | $1.50 | $1.40 | $1.42 | $1.42 | 40,658 |
| 2017-07-20 | $1.43 | $1.56 | $1.39 | $1.50 | $1.50 | 94,554 |
| 2017-07-19 | $1.41 | $1.47 | $1.37 | $1.43 | $1.43 | 51,205 |
| 2017-07-18 | $1.45 | $1.47 | $1.37 | $1.45 | $1.45 | 118,525 |
| 2017-07-17 | $1.53 | $1.53 | $1.41 | $1.41 | $1.41 | 158,637 |
| 2017-07-14 | $1.57 | $1.60 | $1.43 | $1.52 | $1.52 | 263,228 |
| 2017-07-13 | $1.47 | $1.62 | $1.43 | $1.55 | $1.55 | 383,705 |
| 2017-07-12 | $1.44 | $1.54 | $1.43 | $1.43 | $1.43 | 66,603 |
| 2017-07-11 | $1.35 | $1.59 | $1.35 | $1.45 | $1.45 | 329,041 |
| 2017-07-10 | $1.50 | $1.51 | $1.35 | $1.38 | $1.38 | 170,368 |
| 2017-07-07 | $1.55 | $1.55 | $1.41 | $1.50 | $1.50 | 89,685 |
| 2017-07-06 | $1.58 | $1.61 | $1.51 | $1.53 | $1.53 | 78,928 |
| 2017-07-05 | $1.61 | $1.63 | $1.55 | $1.57 | $1.57 | 95,952 |
| 2017-07-03 | $1.68 | $1.68 | $1.64 | $1.64 | $1.64 | 17,056 |
| 2017-06-30 | $1.70 | $1.70 | $1.64 | $1.65 | $1.65 | 68,270 |
| 2017-06-29 | $1.71 | $1.78 | $1.70 | $1.74 | $1.74 | 48,277 |
| 2017-06-28 | $1.68 | $1.80 | $1.66 | $1.74 | $1.74 | 100,861 |
| 2017-06-27 | $1.76 | $1.76 | $1.64 | $1.68 | $1.68 | 122,479 |
| 2017-06-26 | $1.80 | $1.80 | $1.67 | $1.80 | $1.80 | 96,895 |
| 2017-06-23 | $1.80 | $1.84 | $1.68 | $1.81 | $1.81 | 109,377 |
| 2017-06-22 | $1.70 | $1.87 | $1.65 | $1.80 | $1.80 | 419,542 |
| 2017-06-21 | $1.71 | $1.76 | $1.69 | $1.73 | $1.73 | 164,589 |
| 2017-06-20 | $1.67 | $1.72 | $1.64 | $1.71 | $1.71 | 42,372 |
| 2017-06-19 | $1.62 | $1.71 | $1.62 | $1.71 | $1.71 | 27,975 |
| 2017-06-16 | $1.66 | $1.70 | $1.61 | $1.61 | $1.61 | 85,470 |
| 2017-06-15 | $1.72 | $1.74 | $1.66 | $1.66 | $1.66 | 17,428 |
| 2017-06-14 | $1.63 | $1.75 | $1.63 | $1.71 | $1.71 | 115,267 |
| 2017-06-13 | $1.62 | $1.67 | $1.61 | $1.66 | $1.66 | 9,331 |
| 2017-06-12 | $1.62 | $1.68 | $1.62 | $1.62 | $1.62 | 60,466 |
| 2017-06-09 | $1.66 | $1.68 | $1.61 | $1.65 | $1.65 | 40,002 |
| 2017-06-08 | $1.60 | $1.70 | $1.60 | $1.70 | $1.70 | 34,004 |
| 2017-06-07 | $1.65 | $1.69 | $1.59 | $1.62 | $1.62 | 76,100 |
| 2017-06-06 | $1.68 | $1.73 | $1.56 | $1.69 | $1.69 | 240,693 |
| 2017-06-05 | $1.75 | $1.79 | $1.68 | $1.71 | $1.71 | 62,035 |
| 2017-06-02 | $1.76 | $1.80 | $1.74 | $1.76 | $1.76 | 35,603 |
| 2017-06-01 | $1.70 | $1.83 | $1.69 | $1.79 | $1.79 | 152,213 |
| 2017-05-31 | $1.75 | $1.76 | $1.68 | $1.72 | $1.72 | 124,723 |
| 2017-05-30 | $1.76 | $1.76 | $1.66 | $1.71 | $1.71 | 79,519 |
| 2017-05-26 | $1.75 | $1.79 | $1.68 | $1.74 | $1.74 | 103,864 |
| 2017-05-25 | $1.83 | $1.84 | $1.71 | $1.79 | $1.79 | 159,278 |
| 2017-05-24 | $1.91 | $1.91 | $1.75 | $1.78 | $1.78 | 153,074 |
| 2017-05-23 | $1.78 | $1.95 | $1.69 | $1.92 | $1.92 | 489,207 |
| 2017-05-22 | $1.63 | $1.79 | $1.56 | $1.77 | $1.77 | 377,637 |
| 2017-05-19 | $1.54 | $1.65 | $1.45 | $1.65 | $1.65 | 278,106 |
| 2017-05-18 | $1.55 | $1.55 | $1.44 | $1.54 | $1.54 | 84,913 |
| 2017-05-17 | $1.60 | $1.67 | $1.37 | $1.58 | $1.58 | 280,585 |
| 2017-05-16 | $1.81 | $1.81 | $1.61 | $1.63 | $1.63 | 102,428 |
| 2017-05-15 | $1.61 | $1.70 | $1.61 | $1.70 | $1.70 | 85,994 |
| 2017-05-12 | $1.64 | $1.68 | $1.61 | $1.62 | $1.62 | 58,543 |
| 2017-05-11 | $1.70 | $1.72 | $1.60 | $1.65 | $1.65 | 79,535 |
| 2017-05-10 | $1.64 | $1.75 | $1.64 | $1.72 | $1.72 | 89,471 |
| 2017-05-09 | $1.65 | $1.74 | $1.63 | $1.65 | $1.65 | 68,418 |
| 2017-05-08 | $1.62 | $1.70 | $1.62 | $1.66 | $1.66 | 69,454 |
| 2017-05-05 | $1.58 | $1.67 | $1.58 | $1.64 | $1.64 | 56,255 |
| 2017-05-04 | $1.67 | $1.70 | $1.50 | $1.61 | $1.61 | 82,773 |
| 2017-05-03 | $1.71 | $1.78 | $1.65 | $1.68 | $1.68 | 83,870 |
| 2017-05-02 | $1.74 | $1.80 | $1.71 | $1.71 | $1.71 | 39,666 |
| 2017-05-01 | $1.71 | $1.78 | $1.71 | $1.74 | $1.74 | 88,690 |
| 2017-04-28 | $1.75 | $1.77 | $1.68 | $1.71 | $1.71 | 63,562 |
| 2017-04-27 | $1.79 | $1.79 | $1.71 | $1.77 | $1.77 | 52,969 |
| 2017-04-26 | $1.82 | $1.87 | $1.69 | $1.77 | $1.77 | 125,907 |
| 2017-04-25 | $1.79 | $1.89 | $1.78 | $1.82 | $1.82 | 96,105 |
| 2017-04-24 | $1.76 | $1.81 | $1.76 | $1.77 | $1.77 | 41,292 |
| 2017-04-21 | $1.63 | $1.79 | $1.61 | $1.76 | $1.76 | 125,997 |
| 2017-04-20 | $1.80 | $1.80 | $1.62 | $1.71 | $1.71 | 119,811 |
| 2017-04-19 | $1.84 | $1.91 | $1.73 | $1.79 | $1.79 | 203,484 |
| 2017-04-18 | $1.81 | $1.92 | $1.80 | $1.86 | $1.86 | 167,430 |
| 2017-04-17 | $1.83 | $1.87 | $1.82 | $1.82 | $1.82 | 28,162 |
| 2017-04-13 | $1.93 | $1.95 | $1.82 | $1.82 | $1.82 | 166,899 |
| 2017-04-12 | $1.92 | $1.99 | $1.90 | $1.90 | $1.90 | 39,448 |
| 2017-04-11 | $1.95 | $1.99 | $1.88 | $1.93 | $1.93 | 77,084 |
| 2017-04-10 | $1.86 | $2.09 | $1.86 | $1.94 | $1.94 | 122,752 |
| 2017-04-07 | $1.92 | $1.97 | $1.85 | $1.87 | $1.87 | 190,244 |
| 2017-04-06 | $1.96 | $1.99 | $1.90 | $1.91 | $1.91 | 170,239 |
| 2017-04-05 | $1.95 | $2.09 | $1.95 | $1.95 | $1.95 | 172,427 |
| 2017-04-04 | $2.09 | $2.10 | $1.95 | $1.95 | $1.95 | 242,203 |
| 2017-04-03 | $2.17 | $2.24 | $2.08 | $2.08 | $2.08 | 127,401 |
| 2017-03-31 | $2.12 | $2.25 | $2.11 | $2.17 | $2.17 | 113,095 |
| 2017-03-30 | $2.16 | $2.24 | $2.15 | $2.18 | $2.18 | 74,859 |
| 2017-03-29 | $2.18 | $2.23 | $2.12 | $2.16 | $2.16 | 126,196 |
| 2017-03-28 | $2.05 | $2.30 | $2.05 | $2.19 | $2.19 | 250,689 |
| 2017-03-27 | $2.08 | $2.10 | $1.91 | $2.05 | $2.05 | 169,867 |
| 2017-03-24 | $2.10 | $2.13 | $2.08 | $2.10 | $2.10 | 48,804 |
| 2017-03-23 | $2.05 | $2.14 | $2.05 | $2.11 | $2.11 | 24,489 |
| 2017-03-22 | $2.12 | $2.14 | $2.05 | $2.06 | $2.06 | 53,054 |
| 2017-03-21 | $2.15 | $2.18 | $2.05 | $2.06 | $2.06 | 100,718 |
| 2017-03-20 | $2.18 | $2.19 | $2.13 | $2.15 | $2.15 | 43,749 |
| 2017-03-17 | $2.17 | $2.22 | $2.13 | $2.21 | $2.21 | 92,702 |
| 2017-03-16 | $2.15 | $2.21 | $2.15 | $2.19 | $2.19 | 42,037 |
| 2017-03-15 | $2.23 | $2.23 | $2.16 | $2.16 | $2.16 | 74,830 |
| 2017-03-14 | $2.30 | $2.30 | $2.15 | $2.24 | $2.24 | 193,667 |
| 2017-03-13 | $2.25 | $2.30 | $2.23 | $2.28 | $2.28 | 49,739 |
| 2017-03-10 | $2.35 | $2.41 | $2.20 | $2.23 | $2.23 | 163,357 |
| 2017-03-09 | $2.55 | $2.55 | $2.30 | $2.33 | $2.33 | 233,358 |
| 2017-03-08 | $2.29 | $2.60 | $2.29 | $2.60 | $2.60 | 609,363 |
| 2017-03-07 | $2.22 | $2.29 | $2.19 | $2.29 | $2.29 | 84,028 |
| 2017-03-06 | $2.25 | $2.25 | $2.17 | $2.19 | $2.19 | 55,369 |
| 2017-03-03 | $2.24 | $2.29 | $2.19 | $2.28 | $2.28 | 47,666 |
| 2017-03-02 | $2.28 | $2.29 | $2.22 | $2.26 | $2.26 | 81,580 |
| 2017-03-01 | $2.24 | $2.32 | $2.23 | $2.28 | $2.28 | 164,964 |
| 2017-02-28 | $2.20 | $2.24 | $2.13 | $2.21 | $2.21 | 59,169 |
| 2017-02-27 | $2.09 | $2.20 | $2.08 | $2.18 | $2.18 | 124,595 |
| 2017-02-24 | $2.13 | $2.23 | $2.07 | $2.07 | $2.07 | 75,427 |
| 2017-02-23 | $2.14 | $2.30 | $2.12 | $2.12 | $2.12 | 259,298 |
| 2017-02-22 | $2.23 | $2.25 | $2.08 | $2.16 | $2.16 | 181,746 |
| 2017-02-21 | $2.23 | $2.27 | $2.20 | $2.21 | $2.21 | 49,391 |
| 2017-02-17 | $2.20 | $2.25 | $2.20 | $2.24 | $2.24 | 31,663 |
| 2017-02-16 | $2.29 | $2.34 | $2.21 | $2.22 | $2.22 | 131,535 |
| 2017-02-15 | $2.29 | $2.31 | $2.21 | $2.26 | $2.26 | 81,411 |
| 2017-02-14 | $2.37 | $2.39 | $2.26 | $2.29 | $2.29 | 55,505 |
| 2017-02-13 | $2.38 | $2.40 | $2.34 | $2.35 | $2.35 | 85,439 |
| 2017-02-10 | $2.32 | $2.39 | $2.31 | $2.38 | $2.38 | 42,871 |
| 2017-02-09 | $2.29 | $2.39 | $2.26 | $2.30 | $2.30 | 132,120 |
| 2017-02-08 | $2.36 | $2.36 | $2.22 | $2.26 | $2.26 | 153,555 |
| 2017-02-07 | $2.28 | $2.39 | $2.25 | $2.37 | $2.37 | 202,136 |
| 2017-02-06 | $2.16 | $2.33 | $2.12 | $2.26 | $2.26 | 361,166 |
| 2017-02-03 | $2.19 | $2.21 | $2.11 | $2.14 | $2.14 | 115,517 |
| 2017-02-02 | $2.18 | $2.23 | $2.13 | $2.17 | $2.17 | 78,387 |
| 2017-02-01 | $2.24 | $2.27 | $2.16 | $2.20 | $2.20 | 85,893 |
| 2017-01-31 | $2.22 | $2.27 | $2.19 | $2.23 | $2.23 | 52,857 |
| 2017-01-30 | $2.31 | $2.35 | $2.20 | $2.23 | $2.23 | 54,506 |
| 2017-01-27 | $2.39 | $2.39 | $2.24 | $2.30 | $2.30 | 62,609 |
| 2017-01-26 | $2.32 | $2.41 | $2.22 | $2.29 | $2.29 | 139,874 |
| 2017-01-25 | $2.24 | $2.37 | $2.24 | $2.33 | $2.33 | 98,249 |
| 2017-01-24 | $2.24 | $2.31 | $2.21 | $2.25 | $2.25 | 140,609 |
| 2017-01-23 | $2.24 | $2.32 | $2.13 | $2.25 | $2.25 | 196,042 |
| 2017-01-20 | $2.10 | $2.25 | $2.10 | $2.20 | $2.20 | 101,620 |
| 2017-01-19 | $2.20 | $2.20 | $2.07 | $2.08 | $2.08 | 69,927 |
| 2017-01-18 | $2.15 | $2.19 | $2.12 | $2.15 | $2.15 | 54,477 |
| 2017-01-17 | $2.21 | $2.25 | $2.11 | $2.12 | $2.12 | 114,345 |
| 2017-01-13 | $2.30 | $2.37 | $2.20 | $2.21 | $2.21 | 81,110 |
| 2017-01-12 | $2.34 | $2.37 | $2.20 | $2.24 | $2.24 | 107,688 |
| 2017-01-11 | $2.31 | $2.36 | $2.31 | $2.33 | $2.33 | 94,785 |
| 2017-01-10 | $2.24 | $2.39 | $2.21 | $2.31 | $2.31 | 152,498 |
| 2017-01-09 | $2.25 | $2.26 | $2.20 | $2.24 | $2.24 | 101,516 |
| 2017-01-06 | $2.29 | $2.30 | $2.22 | $2.25 | $2.25 | 112,323 |
| 2017-01-05 | $2.25 | $2.35 | $2.15 | $2.30 | $2.30 | 171,880 |
| 2017-01-04 | $2.21 | $2.26 | $2.18 | $2.19 | $2.19 | 124,478 |
| 2017-01-03 | $2.17 | $2.27 | $2.12 | $2.19 | $2.19 | 181,973 |
| 2016-12-30 | $2.10 | $2.18 | $2.10 | $2.13 | $2.13 | 165,336 |
| 2016-12-29 | $2.27 | $2.27 | $2.03 | $2.11 | $2.11 | 305,817 |
| 2016-12-28 | $2.27 | $2.40 | $2.20 | $2.28 | $2.28 | 595,321 |
| 2016-12-27 | $2.08 | $2.29 | $2.02 | $2.21 | $2.21 | 202,470 |
| 2016-12-23 | $2.09 | $2.10 | $2.01 | $2.09 | $2.09 | 93,171 |
| 2016-12-22 | $2.05 | $2.10 | $2.00 | $2.07 | $2.07 | 92,906 |
| 2016-12-21 | $2.14 | $2.15 | $2.02 | $2.05 | $2.05 | 52,481 |
| 2016-12-20 | $2.17 | $2.19 | $2.11 | $2.14 | $2.14 | 105,324 |
| 2016-12-19 | $2.15 | $2.26 | $2.11 | $2.19 | $2.19 | 127,903 |
| 2016-12-16 | $2.01 | $2.14 | $1.99 | $2.12 | $2.12 | 95,060 |
| 2016-12-15 | $2.15 | $2.19 | $2.00 | $2.01 | $2.01 | 187,838 |
| 2016-12-14 | $2.25 | $2.28 | $2.11 | $2.16 | $2.16 | 95,348 |
| 2016-12-13 | $2.20 | $2.28 | $2.20 | $2.22 | $2.22 | 48,360 |
| 2016-12-12 | $2.25 | $2.39 | $2.19 | $2.20 | $2.20 | 115,534 |
| 2016-12-09 | $2.38 | $2.45 | $2.20 | $2.22 | $2.22 | 215,539 |
| 2016-12-08 | $2.35 | $2.43 | $2.35 | $2.37 | $2.37 | 95,738 |
| 2016-12-07 | $2.50 | $2.52 | $2.15 | $2.41 | $2.41 | 137,770 |
| 2016-12-06 | $2.47 | $2.55 | $2.46 | $2.49 | $2.49 | 95,358 |
| 2016-12-05 | $2.42 | $2.55 | $2.37 | $2.48 | $2.48 | 121,586 |
| 2016-12-02 | $2.33 | $2.44 | $2.32 | $2.42 | $2.42 | 109,326 |
| 2016-12-01 | $2.31 | $2.43 | $2.25 | $2.32 | $2.32 | 213,786 |
| 2016-11-30 | $2.39 | $2.39 | $2.25 | $2.33 | $2.33 | 179,390 |
| 2016-11-29 | $2.43 | $2.47 | $2.31 | $2.41 | $2.41 | 64,854 |
| 2016-11-28 | $2.47 | $2.50 | $2.37 | $2.43 | $2.43 | 116,139 |
| 2016-11-25 | $2.41 | $2.49 | $2.40 | $2.47 | $2.47 | 106,591 |
| 2016-11-23 | $2.39 | $2.46 | $2.35 | $2.39 | $2.39 | 173,673 |
| 2016-11-22 | $2.51 | $2.54 | $2.35 | $2.41 | $2.41 | 235,148 |
| 2016-11-21 | $2.54 | $2.62 | $2.38 | $2.49 | $2.49 | 198,273 |
| 2016-11-18 | $2.52 | $2.77 | $2.48 | $2.52 | $2.52 | 288,900 |
| 2016-11-17 | $2.40 | $2.53 | $2.27 | $2.43 | $2.43 | 198,811 |
| 2016-11-16 | $2.34 | $2.44 | $2.25 | $2.35 | $2.35 | 38,219 |
| 2016-11-15 | $2.42 | $2.48 | $2.35 | $2.35 | $2.35 | 95,225 |
| 2016-11-14 | $2.35 | $2.46 | $2.35 | $2.42 | $2.42 | 86,536 |
| 2016-11-11 | $2.19 | $2.46 | $2.15 | $2.36 | $2.36 | 216,523 |
| 2016-11-10 | $2.60 | $2.76 | $2.20 | $2.23 | $2.23 | 262,561 |
| 2016-11-09 | $2.58 | $2.78 | $2.42 | $2.65 | $2.65 | 94,845 |
| 2016-11-08 | $2.61 | $2.64 | $2.48 | $2.63 | $2.63 | 80,539 |
| 2016-11-07 | $2.60 | $2.69 | $2.60 | $2.60 | $2.60 | 91,650 |
| 2016-11-04 | $2.44 | $2.63 | $2.42 | $2.60 | $2.60 | 44,477 |
| 2016-11-03 | $2.57 | $2.57 | $2.45 | $2.46 | $2.46 | 81,811 |
| 2016-11-02 | $2.62 | $2.68 | $2.50 | $2.54 | $2.54 | 97,370 |
| 2016-11-01 | $2.65 | $2.73 | $2.53 | $2.61 | $2.61 | 102,599 |
| 2016-10-31 | $2.87 | $2.87 | $2.65 | $2.66 | $2.66 | 135,557 |
| 2016-10-28 | $3.05 | $3.07 | $2.86 | $2.89 | $2.89 | 150,200 |
| 2016-10-27 | $3.14 | $3.18 | $2.95 | $3.07 | $3.07 | 230,328 |
| 2016-10-26 | $3.31 | $3.31 | $3.10 | $3.12 | $3.12 | 138,234 |
| 2016-10-25 | $3.29 | $3.34 | $3.16 | $3.25 | $3.25 | 75,881 |
| 2016-10-24 | $3.21 | $3.34 | $3.08 | $3.30 | $3.30 | 208,941 |
| 2016-10-21 | $3.13 | $3.29 | $3.10 | $3.18 | $3.18 | 79,758 |
| 2016-10-20 | $3.29 | $3.34 | $3.10 | $3.20 | $3.20 | 179,477 |
| 2016-10-19 | $3.14 | $3.38 | $3.12 | $3.27 | $3.27 | 201,142 |
| 2016-10-18 | $3.50 | $3.54 | $3.11 | $3.24 | $3.24 | 328,231 |
| 2016-10-17 | $3.58 | $4.05 | $3.39 | $3.44 | $3.44 | 1,533,514 |
| 2016-10-14 | $3.13 | $3.55 | $3.08 | $3.55 | $3.55 | 571,079 |
| 2016-10-13 | $3.06 | $3.18 | $3.03 | $3.10 | $3.10 | 135,911 |
| 2016-10-12 | $3.08 | $3.15 | $2.96 | $3.13 | $3.13 | 105,847 |
| 2016-10-11 | $3.16 | $3.16 | $3.00 | $3.07 | $3.07 | 164,441 |
| 2016-10-10 | $3.04 | $3.16 | $3.01 | $3.15 | $3.15 | 130,579 |
| 2016-10-07 | $3.17 | $3.18 | $2.93 | $3.05 | $3.05 | 144,974 |
| 2016-10-06 | $3.10 | $3.15 | $3.02 | $3.14 | $3.14 | 106,304 |
| 2016-10-05 | $3.03 | $3.17 | $2.94 | $3.10 | $3.10 | 143,418 |
| 2016-10-04 | $3.11 | $3.17 | $2.83 | $3.00 | $3.00 | 443,567 |
| 2016-10-03 | $2.71 | $3.08 | $2.67 | $3.07 | $3.07 | 491,246 |
| 2016-09-30 | $2.62 | $2.71 | $2.52 | $2.69 | $2.69 | 186,985 |
| 2016-09-29 | $2.68 | $2.72 | $2.61 | $2.64 | $2.64 | 110,427 |
| 2016-09-28 | $2.74 | $2.74 | $2.64 | $2.70 | $2.70 | 97,631 |
| 2016-09-27 | $2.77 | $2.79 | $2.63 | $2.74 | $2.74 | 333,337 |
| 2016-09-26 | $2.82 | $2.90 | $2.67 | $2.79 | $2.79 | 248,341 |
| 2016-09-23 | $2.68 | $2.83 | $2.57 | $2.79 | $2.79 | 241,832 |
| 2016-09-22 | $2.59 | $2.70 | $2.52 | $2.67 | $2.67 | 211,875 |
| 2016-09-21 | $2.64 | $2.64 | $2.51 | $2.57 | $2.57 | 105,609 |
| 2016-09-20 | $2.58 | $2.66 | $2.46 | $2.63 | $2.63 | 242,769 |
| 2016-09-19 | $2.70 | $2.72 | $2.50 | $2.58 | $2.58 | 324,966 |
| 2016-09-16 | $2.42 | $2.71 | $2.34 | $2.67 | $2.67 | 453,328 |
| 2016-09-15 | $2.39 | $2.49 | $2.30 | $2.48 | $2.48 | 353,155 |
| 2016-09-14 | $2.15 | $2.39 | $2.09 | $2.37 | $2.37 | 339,313 |
| 2016-09-13 | $2.10 | $2.22 | $2.09 | $2.12 | $2.12 | 130,422 |
| 2016-09-12 | $2.08 | $2.20 | $2.05 | $2.12 | $2.12 | 151,303 |
| 2016-09-09 | $2.14 | $2.17 | $2.03 | $2.10 | $2.10 | 49,758 |
| 2016-09-08 | $2.02 | $2.15 | $2.02 | $2.14 | $2.14 | 78,941 |
| 2016-09-07 | $1.97 | $2.11 | $1.97 | $2.03 | $2.03 | 120,453 |
| 2016-09-06 | $2.00 | $2.04 | $1.94 | $1.97 | $1.97 | 137,613 |
| 2016-09-02 | $2.09 | $2.10 | $2.00 | $2.01 | $2.01 | 34,889 |
| 2016-09-01 | $2.06 | $2.07 | $2.02 | $2.07 | $2.07 | 73,137 |
| 2016-08-31 | $2.05 | $2.09 | $2.04 | $2.05 | $2.05 | 56,290 |
| 2016-08-30 | $2.07 | $2.09 | $2.05 | $2.06 | $2.06 | 27,305 |
| 2016-08-29 | $2.06 | $2.08 | $2.03 | $2.07 | $2.07 | 30,192 |
| 2016-08-26 | $2.10 | $2.10 | $2.03 | $2.09 | $2.09 | 41,580 |
| 2016-08-25 | $2.06 | $2.11 | $2.03 | $2.10 | $2.10 | 38,321 |
| 2016-08-24 | $2.09 | $2.11 | $2.03 | $2.07 | $2.07 | 84,015 |
| 2016-08-23 | $2.03 | $2.10 | $2.03 | $2.07 | $2.07 | 56,577 |
| 2016-08-22 | $2.08 | $2.12 | $2.04 | $2.06 | $2.06 | 32,360 |
| 2016-08-19 | $2.13 | $2.13 | $2.06 | $2.11 | $2.11 | 47,455 |
| 2016-08-18 | $2.19 | $2.21 | $2.09 | $2.11 | $2.11 | 65,464 |
| 2016-08-17 | $2.17 | $2.25 | $2.10 | $2.17 | $2.17 | 90,007 |
| 2016-08-16 | $2.12 | $2.24 | $2.08 | $2.14 | $2.14 | 97,806 |
| 2016-08-15 | $2.06 | $2.14 | $2.06 | $2.09 | $2.09 | 99,715 |
| 2016-08-12 | $2.02 | $2.11 | $2.02 | $2.08 | $2.08 | 115,199 |
| 2016-08-11 | $2.14 | $2.17 | $2.05 | $2.08 | $2.08 | 120,523 |
| 2016-08-10 | $2.06 | $2.18 | $2.05 | $2.10 | $2.10 | 84,162 |
| 2016-08-09 | $2.25 | $2.33 | $2.05 | $2.06 | $2.06 | 169,202 |
| 2016-08-08 | $2.02 | $2.13 | $1.97 | $2.10 | $2.10 | 92,439 |
| 2016-08-05 | $2.25 | $2.25 | $1.96 | $1.99 | $1.99 | 330,229 |
| 2016-08-04 | $2.20 | $2.28 | $2.17 | $2.17 | $2.17 | 48,964 |
| 2016-08-03 | $2.20 | $2.31 | $2.19 | $2.24 | $2.24 | 54,490 |
| 2016-08-02 | $2.21 | $2.37 | $2.20 | $2.28 | $2.28 | 64,963 |
| 2016-08-01 | $2.45 | $2.50 | $2.22 | $2.25 | $2.25 | 155,677 |
| 2016-07-29 | $2.40 | $2.50 | $2.35 | $2.46 | $2.46 | 218,165 |
| 2016-07-28 | $2.35 | $2.44 | $2.34 | $2.42 | $2.42 | 124,083 |
| 2016-07-27 | $2.31 | $2.40 | $2.27 | $2.38 | $2.38 | 127,800 |
| 2016-07-26 | $2.38 | $2.49 | $2.30 | $2.34 | $2.34 | 253,644 |
| 2016-07-25 | $2.40 | $2.43 | $2.33 | $2.38 | $2.38 | 182,768 |
| 2016-07-22 | $2.45 | $2.57 | $2.25 | $2.41 | $2.41 | 664,076 |
| 2016-07-21 | $2.12 | $2.46 | $2.12 | $2.39 | $2.39 | 927,891 |
| 2016-07-20 | $2.16 | $2.20 | $2.04 | $2.16 | $2.16 | 202,674 |
| 2016-07-19 | $2.14 | $2.20 | $2.10 | $2.14 | $2.14 | 134,061 |
| 2016-07-18 | $2.07 | $2.19 | $2.03 | $2.08 | $2.08 | 134,439 |
| 2016-07-15 | $1.96 | $2.32 | $1.96 | $2.09 | $2.09 | 809,877 |
| 2016-07-14 | $1.87 | $1.99 | $1.87 | $1.98 | $1.98 | 84,780 |
| 2016-07-13 | $1.94 | $2.01 | $1.86 | $1.90 | $1.90 | 75,169 |
| 2016-07-12 | $1.88 | $1.99 | $1.83 | $1.92 | $1.92 | 49,507 |
| 2016-07-11 | $1.94 | $2.12 | $1.86 | $1.88 | $1.88 | 342,104 |
| 2016-07-08 | $1.88 | $1.93 | $1.85 | $1.91 | $1.91 | 103,930 |
| 2016-07-07 | $1.82 | $1.86 | $1.79 | $1.85 | $1.85 | 207,512 |
| 2016-07-06 | $1.89 | $1.89 | $1.79 | $1.80 | $1.80 | 100,998 |
| 2016-07-05 | $1.91 | $1.91 | $1.83 | $1.87 | $1.87 | 40,376 |
| 2016-07-01 | $1.86 | $1.96 | $1.86 | $1.95 | $1.95 | 33,276 |
| 2016-06-30 | $1.92 | $1.93 | $1.84 | $1.89 | $1.89 | 56,013 |
| 2016-06-29 | $1.98 | $2.00 | $1.88 | $1.90 | $1.90 | 63,393 |
| 2016-06-28 | $1.98 | $2.00 | $1.87 | $2.00 | $2.00 | 105,043 |
| 2016-06-27 | $2.05 | $2.17 | $1.92 | $1.95 | $1.95 | 193,996 |
| 2016-06-24 | $2.00 | $2.09 | $2.00 | $2.05 | $2.05 | 189,388 |
| 2016-06-23 | $2.10 | $2.21 | $2.10 | $2.14 | $2.14 | 120,813 |
| 2016-06-22 | $2.29 | $2.29 | $2.11 | $2.14 | $2.14 | 122,694 |
| 2016-06-21 | $2.13 | $2.30 | $2.08 | $2.23 | $2.23 | 238,470 |
| 2016-06-20 | $2.17 | $2.35 | $2.06 | $2.17 | $2.17 | 215,639 |
| 2016-06-17 | $2.31 | $2.47 | $2.18 | $2.20 | $2.20 | 405,068 |
| 2016-06-16 | $2.19 | $2.42 | $2.15 | $2.28 | $2.28 | 533,506 |
| 2016-06-15 | $1.99 | $2.40 | $1.98 | $2.18 | $2.18 | 1,440,255 |
| 2016-06-14 | $1.95 | $2.06 | $1.92 | $1.99 | $1.99 | 94,780 |
| 2016-06-13 | $1.99 | $2.10 | $1.91 | $1.97 | $1.97 | 123,247 |
| 2016-06-10 | $1.97 | $2.06 | $1.90 | $1.99 | $1.99 | 121,246 |
| 2016-06-09 | $2.10 | $2.12 | $1.92 | $1.99 | $1.99 | 128,902 |
| 2016-06-08 | $2.04 | $2.07 | $1.89 | $2.05 | $2.05 | 207,759 |
| 2016-06-07 | $1.92 | $2.00 | $1.87 | $1.98 | $1.98 | 93,838 |
| 2016-06-06 | $1.86 | $1.94 | $1.84 | $1.92 | $1.92 | 95,307 |
| 2016-06-03 | $1.82 | $1.87 | $1.81 | $1.87 | $1.87 | 33,270 |
| 2016-06-02 | $1.85 | $1.91 | $1.80 | $1.80 | $1.80 | 28,447 |
| 2016-06-01 | $1.85 | $1.90 | $1.81 | $1.88 | $1.88 | 79,859 |
| 2016-05-31 | $1.86 | $1.89 | $1.80 | $1.83 | $1.83 | 33,970 |
| 2016-05-27 | $1.91 | $1.91 | $1.82 | $1.84 | $1.84 | 38,011 |
| 2016-05-26 | $1.92 | $2.00 | $1.86 | $1.92 | $1.92 | 50,207 |
| 2016-05-25 | $1.85 | $1.98 | $1.78 | $1.94 | $1.94 | 262,963 |
| 2016-05-24 | $1.78 | $1.86 | $1.75 | $1.75 | $1.75 | 32,673 |
| 2016-05-23 | $1.77 | $1.87 | $1.77 | $1.80 | $1.80 | 73,675 |
| 2016-05-20 | $1.70 | $1.82 | $1.70 | $1.78 | $1.78 | 22,680 |
| 2016-05-19 | $1.69 | $1.82 | $1.66 | $1.72 | $1.72 | 100,536 |
| 2016-05-18 | $1.71 | $1.74 | $1.55 | $1.69 | $1.69 | 142,602 |
| 2016-05-17 | $1.74 | $1.76 | $1.70 | $1.71 | $1.71 | 66,438 |
| 2016-05-16 | $1.78 | $1.80 | $1.73 | $1.74 | $1.74 | 117,510 |
| 2016-05-13 | $1.75 | $1.86 | $1.75 | $1.78 | $1.78 | 76,574 |
| 2016-05-12 | $1.80 | $1.90 | $1.75 | $1.76 | $1.76 | 92,171 |
| 2016-05-11 | $1.85 | $1.91 | $1.75 | $1.81 | $1.81 | 111,041 |
| 2016-05-10 | $2.05 | $2.13 | $1.85 | $1.86 | $1.86 | 120,984 |
| 2016-05-09 | $2.20 | $2.20 | $1.91 | $1.99 | $1.99 | 47,836 |
| 2016-05-06 | $2.20 | $2.23 | $1.93 | $1.97 | $1.97 | 232,368 |
| 2016-05-05 | $2.02 | $2.14 | $1.85 | $1.98 | $1.98 | 266,197 |
| 2016-05-04 | $2.12 | $2.26 | $1.96 | $2.00 | $2.00 | 480,840 |
| 2016-05-03 | $1.94 | $2.17 | $1.90 | $2.13 | $2.13 | 382,812 |
| 2016-05-02 | $1.91 | $2.05 | $1.85 | $1.94 | $1.94 | 206,969 |
| 2016-04-29 | $1.94 | $2.00 | $1.85 | $1.89 | $1.89 | 89,558 |
| 2016-04-28 | $1.86 | $2.00 | $1.86 | $1.95 | $1.95 | 148,541 |
| 2016-04-27 | $1.84 | $1.91 | $1.71 | $1.88 | $1.88 | 74,897 |
| 2016-04-26 | $1.92 | $1.97 | $1.75 | $1.83 | $1.83 | 179,894 |
| 2016-04-25 | $1.99 | $2.15 | $1.78 | $1.90 | $1.90 | 325,299 |
| 2016-04-22 | $1.88 | $1.95 | $1.60 | $1.72 | $1.72 | 296,840 |
| 2016-04-21 | $1.97 | $2.02 | $1.86 | $1.87 | $1.87 | 103,476 |
| 2016-04-20 | $1.86 | $2.00 | $1.86 | $1.95 | $1.95 | 78,820 |
| 2016-04-19 | $1.85 | $1.99 | $1.85 | $1.86 | $1.86 | 86,019 |
| 2016-04-18 | $1.90 | $1.90 | $1.81 | $1.84 | $1.84 | 102,936 |
| 2016-04-15 | $2.19 | $2.19 | $1.83 | $1.93 | $1.93 | 246,250 |
| 2016-04-14 | $1.80 | $2.18 | $1.75 | $2.16 | $2.16 | 481,752 |
| 2016-04-13 | $1.61 | $1.95 | $1.61 | $1.78 | $1.78 | 445,837 |
| 2016-04-12 | $1.58 | $1.64 | $1.56 | $1.61 | $1.61 | 35,305 |
| 2016-04-11 | $1.65 | $1.66 | $1.52 | $1.56 | $1.56 | 37,773 |
| 2016-04-08 | $1.57 | $1.60 | $1.55 | $1.60 | $1.60 | 40,979 |
| 2016-04-07 | $1.58 | $1.65 | $1.50 | $1.54 | $1.54 | 96,728 |
| 2016-04-06 | $1.53 | $1.61 | $1.53 | $1.57 | $1.57 | 39,840 |
| 2016-04-05 | $1.57 | $1.60 | $1.48 | $1.51 | $1.51 | 135,371 |
| 2016-04-04 | $1.62 | $1.73 | $1.54 | $1.55 | $1.55 | 148,375 |
| 2016-04-01 | $1.68 | $1.71 | $1.61 | $1.61 | $1.61 | 39,417 |
| 2016-03-31 | $1.64 | $1.73 | $1.62 | $1.64 | $1.64 | 61,503 |
| 2016-03-30 | $1.65 | $1.74 | $1.61 | $1.63 | $1.63 | 47,169 |
| 2016-03-29 | $1.73 | $1.75 | $1.57 | $1.65 | $1.65 | 61,620 |
| 2016-03-28 | $1.56 | $1.85 | $1.50 | $1.75 | $1.75 | 278,588 |
| 2016-03-24 | $1.67 | $1.69 | $1.56 | $1.57 | $1.57 | 137,231 |
| 2016-03-23 | $1.82 | $1.82 | $1.65 | $1.66 | $1.66 | 123,972 |
| 2016-03-22 | $1.76 | $1.82 | $1.67 | $1.76 | $1.76 | 155,980 |
| 2016-03-21 | $1.80 | $1.88 | $1.76 | $1.76 | $1.76 | 84,233 |
| 2016-03-18 | $1.74 | $1.82 | $1.68 | $1.82 | $1.82 | 169,413 |
| 2016-03-17 | $1.78 | $1.84 | $1.72 | $1.74 | $1.74 | 103,915 |
| 2016-03-16 | $1.74 | $1.87 | $1.60 | $1.80 | $1.80 | 243,692 |
| 2016-03-15 | $1.88 | $1.91 | $1.66 | $1.75 | $1.75 | 167,295 |
| 2016-03-14 | $2.00 | $2.01 | $1.75 | $1.88 | $1.88 | 218,041 |
| 2016-03-11 | $2.04 | $2.10 | $1.82 | $1.93 | $1.93 | 397,133 |
| 2016-03-10 | $2.13 | $2.25 | $1.99 | $2.05 | $2.05 | 434,332 |
| 2016-03-09 | $2.46 | $2.51 | $2.12 | $2.13 | $2.13 | 521,379 |
| 2016-03-08 | $2.54 | $2.61 | $2.40 | $2.45 | $2.45 | 196,132 |
| 2016-03-07 | $2.30 | $2.80 | $2.22 | $2.56 | $2.56 | 746,727 |
| 2016-03-04 | $2.17 | $2.35 | $2.12 | $2.21 | $2.21 | 193,899 |
| 2016-03-03 | $2.20 | $2.31 | $2.16 | $2.20 | $2.20 | 205,815 |
| 2016-03-02 | $2.20 | $2.35 | $2.16 | $2.25 | $2.25 | 222,552 |
| 2016-03-01 | $2.50 | $2.51 | $2.16 | $2.25 | $2.25 | 356,642 |
| 2016-02-29 | $2.44 | $2.54 | $2.39 | $2.52 | $2.52 | 178,820 |
| 2016-02-26 | $2.69 | $2.69 | $2.47 | $2.50 | $2.50 | 263,718 |
| 2016-02-25 | $2.64 | $2.78 | $2.41 | $2.66 | $2.66 | 587,941 |
| 2016-02-24 | $2.31 | $2.75 | $2.10 | $2.68 | $2.68 | 806,407 |
| 2016-02-23 | $2.18 | $2.58 | $2.02 | $2.32 | $2.32 | 1,052,650 |
| 2016-02-22 | $2.09 | $2.25 | $1.97 | $2.17 | $2.17 | 485,932 |
| 2016-02-19 | $1.56 | $2.39 | $1.56 | $2.16 | $2.16 | 2,024,532 |
| 2016-02-18 | $1.40 | $1.64 | $1.40 | $1.56 | $1.56 | 220,708 |
| 2016-02-17 | $1.48 | $1.48 | $1.32 | $1.39 | $1.39 | 160,120 |
| 2016-02-16 | $1.50 | $1.58 | $1.38 | $1.39 | $1.39 | 186,953 |
| 2016-02-12 | $1.48 | $1.54 | $1.43 | $1.50 | $1.50 | 52,558 |
| 2016-02-11 | $1.52 | $1.52 | $1.18 | $1.48 | $1.48 | 128,419 |
| 2016-02-10 | $1.52 | $1.62 | $1.50 | $1.52 | $1.52 | 192,195 |
| 2016-02-09 | $1.53 | $1.55 | $1.47 | $1.48 | $1.48 | 103,744 |
| 2016-02-08 | $1.60 | $1.60 | $1.48 | $1.49 | $1.49 | 204,673 |
| 2016-02-05 | $1.70 | $1.70 | $1.59 | $1.60 | $1.60 | 110,866 |
| 2016-02-04 | $1.71 | $1.76 | $1.60 | $1.70 | $1.70 | 308,871 |
| 2016-02-03 | $1.70 | $1.70 | $1.56 | $1.65 | $1.65 | 247,737 |
| 2016-02-02 | $1.68 | $1.74 | $1.67 | $1.72 | $1.72 | 61,218 |
| 2016-02-01 | $1.66 | $1.72 | $1.64 | $1.72 | $1.72 | 110,129 |
| 2016-01-29 | $1.69 | $1.74 | $1.66 | $1.67 | $1.67 | 107,584 |
| 2016-01-28 | $1.72 | $1.74 | $1.66 | $1.69 | $1.69 | 104,675 |
| 2016-01-27 | $1.77 | $1.77 | $1.67 | $1.74 | $1.74 | 93,576 |
| 2016-01-26 | $1.77 | $1.80 | $1.72 | $1.75 | $1.75 | 83,499 |
| 2016-01-25 | $1.81 | $1.85 | $1.71 | $1.80 | $1.80 | 107,674 |
| 2016-01-22 | $1.79 | $1.86 | $1.74 | $1.86 | $1.86 | 159,460 |
| 2016-01-21 | $1.73 | $1.80 | $1.72 | $1.78 | $1.78 | 90,265 |
| 2016-01-20 | $1.66 | $1.79 | $1.60 | $1.73 | $1.73 | 245,353 |
| 2016-01-19 | $1.76 | $1.80 | $1.58 | $1.58 | $1.58 | 319,711 |
| 2016-01-15 | $1.83 | $1.83 | $1.71 | $1.75 | $1.75 | 96,895 |
| 2016-01-14 | $1.76 | $1.87 | $1.72 | $1.81 | $1.81 | 200,103 |
| 2016-01-13 | $1.86 | $1.92 | $1.72 | $1.75 | $1.75 | 289,757 |
| 2016-01-12 | $1.91 | $1.94 | $1.82 | $1.86 | $1.86 | 109,560 |
| 2016-01-11 | $1.97 | $2.00 | $1.78 | $1.90 | $1.90 | 150,025 |
| 2016-01-08 | $2.01 | $2.09 | $1.91 | $1.99 | $1.99 | 192,637 |
| 2016-01-07 | $2.30 | $2.35 | $1.87 | $1.99 | $1.99 | 283,842 |
| 2016-01-06 | $2.35 | $2.45 | $2.16 | $2.20 | $2.20 | 220,166 |
| 2016-01-05 | $2.50 | $2.52 | $2.33 | $2.42 | $2.42 | 93,331 |
| 2016-01-04 | $2.47 | $2.50 | $2.35 | $2.44 | $2.44 | 156,571 |