FinVolution Group (FINV) Exchange: NYSE
Data as of May 2, 2025
$7.91 ($0.05) 0.64%
FinVolution Group - Daily Information
Click for more stock information on FinVolution Group.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $7.94 |
| Previous Close | $7.91 |
| High | $8.00 |
| Low | $7.71 |
| Adjusted Open | $7.94 |
| Previous Adjusted Close | $7.91 |
| Adjusted High | $8.00 |
| Adjusted Low | $7.71 |
About FinVolution Group (FINV)
FinVolution Group is a leading fintech services provider based in China. It operates an integrated online tech-driven platform offering diversified financial services and products, including online consumer finance services, online wealth management, online small and micro enterprise loan services, as well as related risk management solutions. Since its inception in 2015, FINV has achieved significant growth with increasing customer base and market size. The company serves over 100.5 million customers, providing over 4.2 trillion RMB in loan balance on its platform and facilitates over 13 trillion RMB in total loan settlements.
Invest in FinVolution Group (FINV)
Historical Stock Data for FinVolution Group (FINV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | $7.94 | $8.00 | $7.71 | $7.91 | $7.91 | 425,387 |
| 2025-04-29 | $7.85 | $7.92 | $7.80 | $7.86 | $7.86 | 1,576,515 |
| 2025-04-28 | $7.69 | $7.88 | $7.69 | $7.80 | $7.80 | 512,411 |
| 2025-04-25 | $7.67 | $7.77 | $7.54 | $7.69 | $7.69 | 501,894 |
| 2025-04-24 | $7.56 | $7.80 | $7.42 | $7.72 | $7.72 | 974,947 |
| 2025-04-23 | $7.52 | $7.80 | $7.41 | $7.63 | $7.63 | 1,298,166 |
| 2025-04-22 | $7.21 | $7.44 | $7.12 | $7.36 | $7.36 | 962,569 |
| 2025-04-21 | $7.10 | $7.16 | $6.92 | $7.03 | $7.03 | 970,856 |
| 2025-04-17 | $7.30 | $7.33 | $7.05 | $7.16 | $7.16 | 1,434,412 |
| 2025-04-16 | $7.42 | $7.47 | $6.98 | $7.21 | $7.21 | 4,508,221 |
| 2025-04-15 | $7.95 | $8.01 | $7.54 | $7.61 | $7.33 | 1,763,348 |
| 2025-04-14 | $7.89 | $8.26 | $7.82 | $7.96 | $7.67 | 1,374,554 |
| 2025-04-11 | $8.18 | $8.21 | $7.36 | $7.67 | $7.67 | 2,610,668 |
| 2025-04-10 | $7.99 | $8.29 | $7.91 | $8.05 | $8.05 | 1,239,450 |
| 2025-04-09 | $8.02 | $8.10 | $7.27 | $7.99 | $7.99 | 2,295,772 |
| 2025-04-08 | $8.84 | $8.85 | $7.90 | $8.10 | $8.10 | 1,411,461 |
| 2025-04-07 | $8.23 | $8.82 | $7.85 | $8.32 | $8.32 | 1,393,173 |
| 2025-04-04 | $9.00 | $9.06 | $8.54 | $8.75 | $8.75 | 1,281,213 |
| 2025-04-03 | $9.60 | $9.81 | $9.54 | $9.73 | $9.73 | 975,072 |
| 2025-04-02 | $10.05 | $10.19 | $9.80 | $9.97 | $9.97 | 974,662 |
| 2025-04-01 | $9.67 | $10.12 | $9.63 | $10.11 | $10.11 | 797,445 |
| 2025-03-31 | $9.65 | $9.81 | $9.53 | $9.63 | $9.63 | 892,434 |
| 2025-03-28 | $10.22 | $10.30 | $9.69 | $9.76 | $9.76 | 1,199,698 |
| 2025-03-27 | $9.94 | $10.49 | $9.82 | $10.46 | $10.46 | 1,562,772 |
| 2025-03-26 | $9.68 | $9.86 | $9.58 | $9.81 | $9.81 | 861,845 |
| 2025-03-25 | $9.79 | $9.81 | $9.56 | $9.71 | $9.71 | 780,887 |
| 2025-03-24 | $10.00 | $10.06 | $9.79 | $9.86 | $9.86 | 906,106 |
| 2025-03-21 | $9.87 | $10.05 | $9.73 | $10.04 | $10.04 | 1,594,377 |
| 2025-03-20 | $9.70 | $10.31 | $9.53 | $9.99 | $9.99 | 1,517,723 |
| 2025-03-19 | $10.71 | $10.75 | $10.46 | $10.61 | $10.61 | 1,528,917 |
| 2025-03-18 | $10.00 | $11.08 | $9.76 | $10.72 | $10.72 | 4,598,755 |
| 2025-03-17 | $8.80 | $9.25 | $8.74 | $9.12 | $9.12 | 2,347,866 |
| 2025-03-14 | $8.63 | $8.74 | $8.51 | $8.71 | $8.71 | 1,097,328 |
| 2025-03-13 | $8.22 | $8.39 | $8.19 | $8.30 | $8.30 | 432,007 |
| 2025-03-12 | $8.34 | $8.38 | $8.23 | $8.31 | $8.31 | 766,934 |
| 2025-03-11 | $8.11 | $8.30 | $8.11 | $8.26 | $8.26 | 666,006 |
| 2025-03-10 | $8.12 | $8.25 | $7.93 | $8.05 | $8.05 | 541,031 |
| 2025-03-07 | $8.43 | $8.55 | $8.29 | $8.33 | $8.33 | 660,553 |
| 2025-03-06 | $8.54 | $8.55 | $8.36 | $8.42 | $8.42 | 973,897 |
| 2025-03-05 | $8.22 | $8.45 | $8.17 | $8.43 | $8.43 | 647,145 |
| 2025-03-04 | $8.07 | $8.17 | $7.86 | $8.04 | $8.04 | 658,151 |
| 2025-03-03 | $8.25 | $8.30 | $7.99 | $8.11 | $8.11 | 709,248 |
| 2025-02-28 | $8.28 | $8.35 | $8.17 | $8.24 | $8.24 | 969,253 |
| 2025-02-27 | $8.57 | $8.67 | $8.39 | $8.43 | $8.43 | 554,627 |
| 2025-02-26 | $8.29 | $8.66 | $8.27 | $8.60 | $8.60 | 895,811 |
| 2025-02-25 | $8.50 | $8.52 | $8.16 | $8.21 | $8.21 | 966,294 |
| 2025-02-24 | $8.47 | $8.50 | $8.21 | $8.39 | $8.39 | 985,533 |
| 2025-02-21 | $8.69 | $8.70 | $8.45 | $8.52 | $8.52 | 1,106,707 |
| 2025-02-20 | $8.58 | $8.68 | $8.42 | $8.62 | $8.62 | 1,132,286 |
| 2025-02-19 | $8.45 | $8.55 | $8.28 | $8.48 | $8.48 | 792,353 |
| 2025-02-18 | $8.49 | $8.56 | $8.27 | $8.47 | $8.47 | 1,182,326 |
| 2025-02-14 | $8.60 | $8.78 | $8.35 | $8.37 | $8.37 | 1,154,447 |
| 2025-02-13 | $8.04 | $8.35 | $8.01 | $8.33 | $8.33 | 860,701 |
| 2025-02-12 | $7.94 | $8.17 | $7.85 | $8.06 | $8.06 | 1,149,724 |
| 2025-02-11 | $8.15 | $8.15 | $7.83 | $7.92 | $7.92 | 1,179,733 |
| 2025-02-10 | $8.30 | $8.34 | $8.11 | $8.26 | $8.26 | 996,676 |
| 2025-02-07 | $8.08 | $8.30 | $8.08 | $8.29 | $8.29 | 1,216,822 |
| 2025-02-06 | $7.92 | $8.08 | $7.90 | $7.98 | $7.98 | 1,523,193 |
| 2025-02-05 | $7.70 | $7.85 | $7.70 | $7.80 | $7.80 | 965,898 |
| 2025-02-04 | $7.64 | $7.80 | $7.62 | $7.71 | $7.71 | 629,878 |
| 2025-02-03 | $7.45 | $7.59 | $7.11 | $7.52 | $7.52 | 726,555 |
| 2025-01-31 | $7.90 | $7.90 | $7.60 | $7.64 | $7.64 | 779,690 |
| 2025-01-30 | $7.69 | $7.97 | $7.69 | $7.86 | $7.86 | 1,032,728 |
| 2025-01-29 | $7.76 | $7.81 | $7.57 | $7.64 | $7.64 | 798,023 |
| 2025-01-28 | $7.59 | $7.76 | $7.54 | $7.74 | $7.74 | 701,202 |
| 2025-01-27 | $7.58 | $7.70 | $7.54 | $7.58 | $7.58 | 497,764 |
| 2025-01-24 | $7.38 | $7.68 | $7.35 | $7.66 | $7.66 | 1,171,305 |
| 2025-01-23 | $7.39 | $7.52 | $7.30 | $7.34 | $7.34 | 698,798 |
| 2025-01-22 | $7.25 | $7.34 | $7.11 | $7.34 | $7.34 | 1,089,057 |
| 2025-01-21 | $7.09 | $7.23 | $7.00 | $7.22 | $7.22 | 1,140,702 |
| 2025-01-17 | $6.98 | $7.07 | $6.92 | $7.02 | $7.02 | 681,893 |
| 2025-01-16 | $7.00 | $7.06 | $6.91 | $6.98 | $6.98 | 340,108 |
| 2025-01-15 | $7.04 | $7.12 | $6.98 | $7.00 | $7.00 | 717,167 |
| 2025-01-14 | $6.81 | $7.00 | $6.77 | $7.00 | $7.00 | 719,324 |
| 2025-01-13 | $6.75 | $6.97 | $6.60 | $6.75 | $6.75 | 742,573 |
| 2025-01-10 | $6.63 | $6.81 | $6.63 | $6.74 | $6.74 | 801,787 |
| 2025-01-08 | $6.60 | $6.66 | $6.54 | $6.65 | $6.65 | 1,042,061 |
| 2025-01-07 | $6.58 | $6.78 | $6.45 | $6.65 | $6.65 | 933,869 |
| 2025-01-06 | $7.00 | $7.01 | $6.57 | $6.58 | $6.58 | 800,713 |
| 2025-01-03 | $6.85 | $7.02 | $6.80 | $6.91 | $6.91 | 458,492 |
| 2025-01-02 | $6.75 | $6.80 | $6.70 | $6.78 | $6.78 | 368,389 |
| 2024-12-31 | $6.83 | $6.88 | $6.78 | $6.79 | $6.79 | 350,368 |
| 2024-12-30 | $6.82 | $6.88 | $6.77 | $6.80 | $6.80 | 321,855 |
| 2024-12-27 | $6.98 | $6.98 | $6.79 | $6.86 | $6.86 | 266,541 |
| 2024-12-26 | $6.95 | $7.04 | $6.91 | $7.02 | $7.02 | 414,480 |
| 2024-12-24 | $6.89 | $6.95 | $6.84 | $6.94 | $6.94 | 171,355 |
| 2024-12-23 | $6.84 | $6.89 | $6.72 | $6.87 | $6.87 | 379,674 |
| 2024-12-20 | $6.72 | $6.84 | $6.72 | $6.78 | $6.78 | 352,906 |
| 2024-12-19 | $6.81 | $6.89 | $6.74 | $6.80 | $6.80 | 469,813 |
| 2024-12-18 | $7.00 | $7.15 | $6.77 | $6.81 | $6.81 | 812,914 |
| 2024-12-17 | $6.87 | $7.04 | $6.83 | $6.95 | $6.95 | 1,184,114 |
| 2024-12-16 | $6.75 | $6.95 | $6.68 | $6.87 | $6.87 | 748,521 |
| 2024-12-13 | $6.80 | $6.87 | $6.76 | $6.80 | $6.80 | 929,442 |
| 2024-12-12 | $6.70 | $6.94 | $6.67 | $6.87 | $6.87 | 578,863 |
| 2024-12-11 | $6.95 | $6.95 | $6.78 | $6.82 | $6.82 | 906,415 |
| 2024-12-10 | $6.88 | $7.02 | $6.65 | $6.95 | $6.95 | 660,242 |
| 2024-12-09 | $7.20 | $7.29 | $7.10 | $7.13 | $7.13 | 776,719 |
| 2024-12-06 | $7.00 | $7.04 | $6.92 | $6.99 | $6.99 | 425,758 |
| 2024-12-05 | $6.90 | $7.15 | $6.84 | $6.88 | $6.88 | 1,150,189 |
| 2024-12-04 | $6.80 | $6.90 | $6.79 | $6.88 | $6.88 | 701,841 |
| 2024-12-03 | $6.73 | $6.89 | $6.68 | $6.86 | $6.86 | 913,622 |
| 2024-12-02 | $6.98 | $7.02 | $6.65 | $6.73 | $6.73 | 949,991 |
| 2024-11-29 | $6.70 | $7.07 | $6.68 | $6.98 | $6.98 | 1,692,782 |
| 2024-11-27 | $6.31 | $6.71 | $6.27 | $6.63 | $6.63 | 2,084,549 |
| 2024-11-26 | $6.25 | $6.36 | $6.15 | $6.28 | $6.28 | 619,704 |
| 2024-11-25 | $6.18 | $6.26 | $6.15 | $6.24 | $6.24 | 705,177 |
| 2024-11-22 | $6.22 | $6.39 | $6.16 | $6.18 | $6.18 | 714,804 |
| 2024-11-21 | $6.25 | $6.38 | $6.21 | $6.29 | $6.29 | 498,862 |
| 2024-11-20 | $6.25 | $6.32 | $6.18 | $6.30 | $6.30 | 416,120 |
| 2024-11-19 | $6.26 | $6.37 | $6.04 | $6.23 | $6.23 | 447,861 |
| 2024-11-18 | $5.99 | $6.17 | $5.97 | $6.03 | $6.03 | 1,454,880 |
| 2024-11-15 | $5.85 | $6.01 | $5.85 | $5.94 | $5.94 | 559,647 |
| 2024-11-14 | $5.93 | $5.99 | $5.81 | $5.82 | $5.82 | 270,057 |
| 2024-11-13 | $6.01 | $6.05 | $5.92 | $5.94 | $5.94 | 393,888 |
| 2024-11-12 | $6.09 | $6.09 | $5.94 | $5.99 | $5.99 | 393,095 |
| 2024-11-11 | $6.00 | $6.19 | $5.97 | $6.17 | $6.17 | 358,600 |
| 2024-11-08 | $6.23 | $6.26 | $5.99 | $6.01 | $6.01 | 287,039 |
| 2024-11-07 | $6.32 | $6.39 | $6.28 | $6.30 | $6.30 | 307,305 |
| 2024-11-06 | $6.18 | $6.30 | $6.15 | $6.25 | $6.25 | 314,368 |
| 2024-11-05 | $6.18 | $6.30 | $6.15 | $6.25 | $6.25 | 431,269 |
| 2024-11-04 | $5.98 | $6.13 | $5.94 | $6.10 | $6.10 | 347,809 |
| 2024-11-01 | $6.06 | $6.07 | $5.94 | $5.94 | $5.94 | 321,021 |
| 2024-10-31 | $6.00 | $6.08 | $5.97 | $6.06 | $6.06 | 320,177 |
| 2024-10-30 | $6.04 | $6.17 | $5.97 | $6.00 | $6.00 | 395,397 |
| 2024-10-29 | $6.19 | $6.20 | $6.07 | $6.08 | $6.08 | 275,760 |
| 2024-10-28 | $6.11 | $6.27 | $6.08 | $6.18 | $6.18 | 323,894 |
| 2024-10-25 | $6.07 | $6.16 | $6.02 | $6.08 | $6.08 | 340,156 |
| 2024-10-24 | $6.05 | $6.11 | $6.01 | $6.05 | $6.05 | 398,540 |
| 2024-10-23 | $6.35 | $6.41 | $5.96 | $6.04 | $6.04 | 493,420 |
| 2024-10-22 | $6.07 | $6.35 | $6.07 | $6.28 | $6.28 | 824,097 |
| 2024-10-21 | $5.98 | $6.08 | $5.93 | $6.05 | $6.05 | 352,516 |
| 2024-10-18 | $5.91 | $6.04 | $5.88 | $6.04 | $6.04 | 547,021 |
| 2024-10-17 | $5.80 | $5.89 | $5.72 | $5.74 | $5.74 | 463,243 |
| 2024-10-16 | $5.85 | $5.91 | $5.77 | $5.84 | $5.84 | 730,470 |
| 2024-10-15 | $6.04 | $6.04 | $5.72 | $5.79 | $5.79 | 1,431,246 |
| 2024-10-14 | $6.31 | $6.32 | $6.16 | $6.17 | $6.17 | 510,049 |
| 2024-10-11 | $6.16 | $6.41 | $6.08 | $6.32 | $6.32 | 653,257 |
| 2024-10-10 | $6.32 | $6.41 | $6.09 | $6.14 | $6.14 | 851,975 |
| 2024-10-09 | $6.42 | $6.42 | $6.11 | $6.28 | $6.28 | 1,360,868 |
| 2024-10-08 | $6.38 | $6.59 | $6.27 | $6.43 | $6.43 | 1,163,618 |
| 2024-10-07 | $7.22 | $7.24 | $6.51 | $6.75 | $6.75 | 1,244,665 |
| 2024-10-04 | $6.93 | $7.09 | $6.91 | $7.09 | $7.09 | 1,057,505 |
| 2024-10-03 | $6.65 | $6.89 | $6.60 | $6.83 | $6.83 | 2,224,519 |
| 2024-10-02 | $6.60 | $6.84 | $6.49 | $6.82 | $6.82 | 1,704,552 |
| 2024-10-01 | $6.12 | $6.37 | $6.04 | $6.37 | $6.37 | 2,255,459 |
| 2024-09-30 | $6.20 | $6.45 | $6.11 | $6.18 | $6.18 | 1,345,282 |
| 2024-09-27 | $5.92 | $6.08 | $5.92 | $6.02 | $6.02 | 1,727,356 |
| 2024-09-26 | $5.85 | $5.95 | $5.82 | $5.92 | $5.92 | 1,480,645 |
| 2024-09-25 | $5.60 | $5.73 | $5.58 | $5.67 | $5.67 | 722,912 |
| 2024-09-24 | $5.53 | $5.70 | $5.53 | $5.65 | $5.65 | 851,459 |
| 2024-09-23 | $5.42 | $5.50 | $5.42 | $5.46 | $5.46 | 789,759 |
| 2024-09-20 | $5.44 | $5.46 | $5.39 | $5.43 | $5.43 | 1,146,694 |
| 2024-09-19 | $5.43 | $5.49 | $5.40 | $5.45 | $5.45 | 625,067 |
| 2024-09-18 | $5.39 | $5.44 | $5.33 | $5.36 | $5.36 | 535,890 |
| 2024-09-17 | $5.33 | $5.44 | $5.29 | $5.38 | $5.38 | 734,187 |
| 2024-09-16 | $5.33 | $5.44 | $5.31 | $5.33 | $5.33 | 482,153 |
| 2024-09-13 | $5.22 | $5.32 | $5.19 | $5.30 | $5.30 | 528,488 |
| 2024-09-12 | $5.27 | $5.28 | $5.20 | $5.20 | $5.20 | 354,812 |
| 2024-09-11 | $5.20 | $5.30 | $5.19 | $5.26 | $5.26 | 377,185 |
| 2024-09-10 | $5.25 | $5.25 | $5.15 | $5.19 | $5.19 | 332,473 |
| 2024-09-09 | $5.18 | $5.29 | $5.15 | $5.25 | $5.25 | 471,883 |
| 2024-09-06 | $5.19 | $5.21 | $5.14 | $5.19 | $5.19 | 374,138 |
| 2024-09-05 | $5.23 | $5.24 | $5.17 | $5.21 | $5.21 | 425,312 |
| 2024-09-04 | $5.27 | $5.30 | $5.19 | $5.24 | $5.24 | 329,604 |
| 2024-09-03 | $5.25 | $5.28 | $5.18 | $5.26 | $5.26 | 478,457 |
| 2024-08-30 | $5.31 | $5.31 | $5.22 | $5.30 | $5.30 | 1,049,064 |
| 2024-08-29 | $5.19 | $5.35 | $5.18 | $5.29 | $5.29 | 449,021 |
| 2024-08-28 | $5.30 | $5.31 | $5.16 | $5.18 | $5.18 | 465,552 |
| 2024-08-27 | $5.34 | $5.39 | $5.31 | $5.33 | $5.33 | 498,345 |
| 2024-08-26 | $5.25 | $5.39 | $5.23 | $5.34 | $5.34 | 677,490 |
| 2024-08-23 | $5.50 | $5.52 | $5.19 | $5.32 | $5.32 | 1,177,053 |
| 2024-08-22 | $5.52 | $5.65 | $5.46 | $5.59 | $5.59 | 562,013 |
| 2024-08-21 | $5.56 | $5.70 | $5.34 | $5.50 | $5.50 | 726,311 |
| 2024-08-20 | $5.75 | $5.80 | $5.68 | $5.70 | $5.70 | 605,747 |
| 2024-08-19 | $5.68 | $5.80 | $5.65 | $5.79 | $5.79 | 628,876 |
| 2024-08-16 | $5.62 | $5.71 | $5.61 | $5.70 | $5.70 | 419,333 |
| 2024-08-15 | $5.67 | $5.69 | $5.60 | $5.61 | $5.61 | 345,587 |
| 2024-08-14 | $5.56 | $5.66 | $5.55 | $5.62 | $5.62 | 466,111 |
| 2024-08-13 | $5.54 | $5.58 | $5.47 | $5.55 | $5.55 | 319,173 |
| 2024-08-12 | $5.48 | $5.57 | $5.44 | $5.54 | $5.54 | 330,444 |
| 2024-08-09 | $5.51 | $5.52 | $5.40 | $5.46 | $5.46 | 273,600 |
| 2024-08-08 | $5.37 | $5.55 | $5.34 | $5.50 | $5.50 | 646,384 |
| 2024-08-07 | $5.50 | $5.55 | $5.32 | $5.33 | $5.33 | 363,507 |
| 2024-08-06 | $5.26 | $5.48 | $5.26 | $5.42 | $5.42 | 504,558 |
| 2024-08-05 | $5.04 | $5.31 | $4.98 | $5.28 | $5.28 | 720,485 |
| 2024-08-02 | $5.37 | $5.37 | $5.25 | $5.26 | $5.26 | 465,881 |
| 2024-08-01 | $5.60 | $5.64 | $5.32 | $5.38 | $5.38 | 658,712 |
| 2024-07-31 | $5.50 | $5.67 | $5.40 | $5.58 | $5.58 | 1,422,592 |
| 2024-07-30 | $5.46 | $5.48 | $5.37 | $5.47 | $5.47 | 518,948 |
| 2024-07-29 | $5.44 | $5.51 | $5.34 | $5.45 | $5.45 | 1,295,081 |
| 2024-07-26 | $5.21 | $5.47 | $5.19 | $5.41 | $5.41 | 769,720 |
| 2024-07-25 | $5.08 | $5.28 | $5.08 | $5.20 | $5.20 | 675,323 |
| 2024-07-24 | $5.05 | $5.12 | $5.01 | $5.07 | $5.07 | 544,103 |
| 2024-07-23 | $5.04 | $5.07 | $5.00 | $5.05 | $5.05 | 340,123 |
| 2024-07-22 | $5.03 | $5.06 | $5.02 | $5.05 | $5.05 | 467,348 |
| 2024-07-19 | $4.96 | $5.04 | $4.93 | $5.00 | $5.00 | 414,831 |
| 2024-07-18 | $4.99 | $5.07 | $4.95 | $4.96 | $4.96 | 539,073 |
| 2024-07-17 | $5.02 | $5.02 | $4.97 | $4.97 | $4.97 | 158,169 |
| 2024-07-16 | $4.97 | $5.03 | $4.97 | $5.01 | $5.01 | 273,737 |
| 2024-07-15 | $5.04 | $5.04 | $4.94 | $4.97 | $4.97 | 171,318 |
| 2024-07-12 | $5.05 | $5.08 | $5.01 | $5.02 | $5.02 | 272,327 |
| 2024-07-11 | $4.98 | $5.12 | $4.96 | $5.02 | $5.02 | 984,703 |
| 2024-07-10 | $4.92 | $5.01 | $4.90 | $4.91 | $4.91 | 719,370 |
| 2024-07-09 | $4.81 | $4.91 | $4.77 | $4.90 | $4.90 | 1,004,762 |
| 2024-07-08 | $4.82 | $4.88 | $4.78 | $4.79 | $4.79 | 410,075 |
| 2024-07-05 | $4.87 | $4.90 | $4.82 | $4.86 | $4.86 | 452,757 |
| 2024-07-03 | $4.88 | $4.99 | $4.84 | $4.86 | $4.86 | 631,914 |
| 2024-07-02 | $4.82 | $4.85 | $4.80 | $4.84 | $4.84 | 459,279 |
| 2024-07-01 | $4.79 | $4.90 | $4.78 | $4.80 | $4.80 | 626,080 |
| 2024-06-28 | $4.68 | $4.78 | $4.64 | $4.77 | $4.77 | 841,246 |
| 2024-06-27 | $4.74 | $4.75 | $4.63 | $4.64 | $4.64 | 907,720 |
| 2024-06-26 | $4.77 | $4.80 | $4.75 | $4.77 | $4.77 | 555,516 |
| 2024-06-25 | $4.75 | $4.80 | $4.73 | $4.76 | $4.76 | 535,415 |
| 2024-06-24 | $4.81 | $4.84 | $4.77 | $4.79 | $4.79 | 657,709 |
| 2024-06-21 | $4.78 | $4.83 | $4.77 | $4.80 | $4.80 | 775,531 |
| 2024-06-20 | $4.80 | $4.86 | $4.77 | $4.83 | $4.83 | 579,516 |
| 2024-06-18 | $4.75 | $4.80 | $4.74 | $4.77 | $4.77 | 429,153 |
| 2024-06-17 | $4.68 | $4.77 | $4.67 | $4.76 | $4.76 | 414,738 |
| 2024-06-14 | $4.68 | $4.73 | $4.67 | $4.69 | $4.69 | 402,427 |
| 2024-06-13 | $4.67 | $4.73 | $4.66 | $4.70 | $4.70 | 644,975 |
| 2024-06-12 | $4.70 | $4.77 | $4.68 | $4.69 | $4.69 | 577,559 |
| 2024-06-11 | $4.66 | $4.71 | $4.63 | $4.71 | $4.71 | 649,865 |
| 2024-06-10 | $4.69 | $4.75 | $4.67 | $4.68 | $4.68 | 251,473 |
| 2024-06-07 | $4.74 | $4.78 | $4.70 | $4.70 | $4.70 | 597,363 |
| 2024-06-06 | $4.79 | $4.80 | $4.75 | $4.78 | $4.78 | 533,700 |
| 2024-06-05 | $4.70 | $4.79 | $4.70 | $4.78 | $4.78 | 626,686 |
| 2024-06-04 | $4.72 | $4.77 | $4.67 | $4.70 | $4.70 | 904,271 |
| 2024-06-03 | $4.78 | $4.83 | $4.71 | $4.73 | $4.73 | 476,793 |
| 2024-05-31 | $4.70 | $4.79 | $4.65 | $4.78 | $4.78 | 970,363 |
| 2024-05-30 | $4.72 | $4.80 | $4.72 | $4.73 | $4.73 | 834,474 |
| 2024-05-29 | $4.71 | $4.76 | $4.70 | $4.73 | $4.73 | 408,158 |
| 2024-05-28 | $4.78 | $4.80 | $4.72 | $4.77 | $4.77 | 1,095,573 |
| 2024-05-24 | $4.75 | $4.85 | $4.74 | $4.80 | $4.80 | 613,506 |
| 2024-05-23 | $4.76 | $4.77 | $4.69 | $4.74 | $4.74 | 526,733 |
| 2024-05-22 | $4.73 | $4.87 | $4.73 | $4.77 | $4.77 | 808,833 |
| 2024-05-21 | $4.77 | $4.79 | $4.65 | $4.72 | $4.72 | 833,839 |
| 2024-05-20 | $4.94 | $4.96 | $4.82 | $4.82 | $4.82 | 1,206,402 |
| 2024-05-17 | $5.05 | $5.11 | $4.99 | $5.05 | $5.05 | 361,435 |
| 2024-05-16 | $5.18 | $5.19 | $4.75 | $5.05 | $5.05 | 1,258,941 |
| 2024-05-15 | $5.22 | $5.24 | $5.07 | $5.16 | $5.16 | 651,644 |
| 2024-05-14 | $5.14 | $5.17 | $5.09 | $5.16 | $5.16 | 562,680 |
| 2024-05-13 | $5.13 | $5.25 | $5.11 | $5.13 | $5.13 | 721,872 |
| 2024-05-10 | $5.12 | $5.14 | $5.05 | $5.11 | $5.11 | 292,871 |
| 2024-05-09 | $5.19 | $5.23 | $5.08 | $5.09 | $5.09 | 279,667 |
| 2024-05-08 | $4.99 | $5.16 | $4.99 | $5.10 | $5.10 | 612,781 |
| 2024-05-07 | $5.06 | $5.08 | $4.94 | $5.00 | $5.00 | 677,829 |
| 2024-05-06 | $5.03 | $5.11 | $5.03 | $5.07 | $5.07 | 338,906 |
| 2024-05-03 | $5.05 | $5.05 | $4.98 | $5.01 | $5.01 | 394,584 |
| 2024-05-02 | $4.97 | $5.14 | $4.97 | $5.03 | $5.03 | 862,385 |
| 2024-05-01 | $4.79 | $4.90 | $4.77 | $4.87 | $4.87 | 444,055 |
| 2024-04-30 | $4.82 | $4.87 | $4.74 | $4.77 | $4.77 | 903,634 |
| 2024-04-29 | $4.89 | $4.94 | $4.78 | $4.86 | $4.86 | 479,180 |
| 2024-04-26 | $4.89 | $4.97 | $4.85 | $4.89 | $4.89 | 311,867 |
| 2024-04-25 | $4.90 | $4.90 | $4.84 | $4.85 | $4.85 | 180,433 |
| 2024-04-24 | $4.90 | $4.97 | $4.86 | $4.90 | $4.90 | 569,017 |
| 2024-04-23 | $4.78 | $4.87 | $4.78 | $4.83 | $4.83 | 541,638 |
| 2024-04-22 | $4.75 | $4.85 | $4.73 | $4.76 | $4.76 | 643,433 |
| 2024-04-19 | $4.72 | $4.77 | $4.68 | $4.74 | $4.74 | 525,416 |
| 2024-04-18 | $4.72 | $4.81 | $4.70 | $4.73 | $4.73 | 593,280 |
| 2024-04-17 | $4.73 | $4.77 | $4.64 | $4.68 | $4.68 | 793,118 |
| 2024-04-16 | $4.84 | $4.84 | $4.64 | $4.71 | $4.71 | 1,049,976 |
| 2024-04-15 | $4.82 | $4.96 | $4.75 | $4.83 | $4.83 | 917,304 |
| 2024-04-12 | $5.16 | $5.16 | $5.00 | $5.00 | $5.00 | 539,973 |
| 2024-04-11 | $5.28 | $5.35 | $5.17 | $5.19 | $5.19 | 611,738 |
| 2024-04-10 | $5.32 | $5.41 | $5.25 | $5.26 | $5.26 | 651,444 |
| 2024-04-09 | $5.31 | $5.37 | $5.18 | $5.32 | $5.32 | 951,071 |
| 2024-04-08 | $5.28 | $5.33 | $5.23 | $5.28 | $5.28 | 723,528 |
| 2024-04-05 | $5.17 | $5.26 | $5.17 | $5.23 | $5.23 | 580,548 |
| 2024-04-04 | $5.14 | $5.30 | $5.13 | $5.17 | $5.17 | 1,012,161 |
| 2024-04-03 | $5.08 | $5.14 | $5.00 | $5.10 | $5.10 | 540,347 |
| 2024-04-02 | $5.09 | $5.14 | $5.03 | $5.08 | $5.08 | 574,481 |
| 2024-04-01 | $5.09 | $5.22 | $5.04 | $5.09 | $5.09 | 743,700 |
| 2024-03-28 | $4.92 | $5.11 | $4.92 | $5.04 | $5.04 | 1,223,072 |
| 2024-03-27 | $4.90 | $4.96 | $4.90 | $4.92 | $4.92 | 396,982 |
| 2024-03-26 | $4.95 | $4.95 | $4.86 | $4.92 | $4.92 | 639,493 |
| 2024-03-25 | $4.90 | $4.95 | $4.84 | $4.93 | $4.93 | 668,723 |
| 2024-03-22 | $4.90 | $4.96 | $4.86 | $4.90 | $4.90 | 612,446 |
| 2024-03-21 | $4.99 | $5.06 | $4.91 | $4.99 | $4.99 | 578,982 |
| 2024-03-20 | $4.84 | $5.10 | $4.83 | $4.94 | $4.94 | 969,226 |
| 2024-03-19 | $4.94 | $4.94 | $4.45 | $4.85 | $4.85 | 1,200,566 |
| 2024-03-18 | $5.07 | $5.07 | $4.93 | $4.99 | $4.99 | 1,037,044 |
| 2024-03-15 | $5.08 | $5.18 | $5.00 | $5.05 | $5.05 | 1,213,434 |
| 2024-03-14 | $5.31 | $5.31 | $5.03 | $5.18 | $5.18 | 1,749,281 |
| 2024-03-13 | $5.23 | $5.37 | $5.23 | $5.35 | $5.35 | 1,547,554 |
| 2024-03-12 | $5.05 | $5.27 | $5.02 | $5.23 | $5.23 | 1,488,055 |
| 2024-03-11 | $5.04 | $5.18 | $5.01 | $5.02 | $5.02 | 605,924 |
| 2024-03-08 | $4.99 | $5.02 | $4.87 | $5.01 | $5.01 | 1,146,269 |
| 2024-03-07 | $5.19 | $5.23 | $4.93 | $5.00 | $5.00 | 1,260,004 |
| 2024-03-06 | $5.34 | $5.37 | $5.17 | $5.20 | $5.20 | 1,076,106 |
| 2024-03-05 | $5.25 | $5.35 | $5.18 | $5.34 | $5.34 | 715,647 |
| 2024-03-04 | $5.37 | $5.37 | $5.22 | $5.25 | $5.25 | 638,940 |
| 2024-03-01 | $5.24 | $5.47 | $5.24 | $5.39 | $5.39 | 1,107,601 |
| 2024-02-29 | $5.25 | $5.31 | $5.21 | $5.23 | $5.23 | 1,113,101 |
| 2024-02-28 | $5.18 | $5.23 | $5.10 | $5.23 | $5.23 | 265,008 |
| 2024-02-27 | $5.16 | $5.27 | $5.09 | $5.24 | $5.24 | 498,293 |
| 2024-02-26 | $5.21 | $5.25 | $5.08 | $5.14 | $5.14 | 383,799 |
| 2024-02-23 | $5.20 | $5.27 | $5.18 | $5.23 | $5.23 | 637,457 |
| 2024-02-22 | $5.08 | $5.23 | $5.05 | $5.16 | $5.16 | 722,804 |
| 2024-02-21 | $5.02 | $5.19 | $5.02 | $5.08 | $5.08 | 627,477 |
| 2024-02-20 | $5.05 | $5.05 | $4.96 | $5.00 | $5.00 | 561,504 |
| 2024-02-16 | $5.09 | $5.14 | $4.97 | $5.04 | $5.04 | 795,468 |
| 2024-02-15 | $4.93 | $5.03 | $4.93 | $5.02 | $5.02 | 746,626 |
| 2024-02-14 | $4.84 | $4.96 | $4.82 | $4.95 | $4.95 | 850,183 |
| 2024-02-13 | $4.66 | $4.82 | $4.66 | $4.77 | $4.77 | 907,894 |
| 2024-02-12 | $4.72 | $4.79 | $4.69 | $4.74 | $4.74 | 957,216 |
| 2024-02-09 | $4.75 | $4.75 | $4.63 | $4.68 | $4.68 | 521,115 |
| 2024-02-08 | $4.77 | $4.78 | $4.61 | $4.71 | $4.71 | 1,277,462 |
| 2024-02-07 | $4.84 | $4.90 | $4.80 | $4.83 | $4.83 | 747,191 |
| 2024-02-06 | $4.81 | $4.92 | $4.77 | $4.86 | $4.86 | 1,299,638 |
| 2024-02-05 | $4.80 | $4.80 | $4.65 | $4.72 | $4.72 | 641,320 |
| 2024-02-02 | $4.80 | $4.84 | $4.73 | $4.76 | $4.76 | 550,641 |
| 2024-02-01 | $4.85 | $4.88 | $4.78 | $4.83 | $4.83 | 618,615 |
| 2024-01-31 | $4.71 | $4.92 | $4.71 | $4.81 | $4.81 | 1,166,213 |
| 2024-01-30 | $4.75 | $4.79 | $4.73 | $4.76 | $4.76 | 377,652 |
| 2024-01-29 | $4.79 | $4.80 | $4.68 | $4.78 | $4.78 | 469,521 |
| 2024-01-26 | $4.79 | $4.81 | $4.74 | $4.76 | $4.76 | 524,330 |
| 2024-01-25 | $4.77 | $4.79 | $4.68 | $4.78 | $4.78 | 605,442 |
| 2024-01-24 | $4.76 | $4.80 | $4.72 | $4.78 | $4.78 | 759,809 |
| 2024-01-23 | $4.65 | $4.76 | $4.65 | $4.69 | $4.69 | 773,641 |
| 2024-01-22 | $4.61 | $4.63 | $4.53 | $4.58 | $4.58 | 784,410 |
| 2024-01-19 | $4.66 | $4.66 | $4.53 | $4.63 | $4.63 | 609,949 |
| 2024-01-18 | $4.65 | $4.68 | $4.57 | $4.65 | $4.65 | 550,797 |
| 2024-01-17 | $4.49 | $4.68 | $4.49 | $4.61 | $4.61 | 883,054 |
| 2024-01-16 | $4.74 | $4.75 | $4.45 | $4.54 | $4.54 | 1,567,680 |
| 2024-01-12 | $4.87 | $4.88 | $4.78 | $4.80 | $4.80 | 1,132,606 |
| 2024-01-11 | $4.75 | $4.90 | $4.71 | $4.86 | $4.86 | 1,186,226 |
| 2024-01-10 | $4.75 | $4.90 | $4.70 | $4.74 | $4.74 | 764,236 |
| 2024-01-09 | $4.77 | $4.77 | $4.69 | $4.74 | $4.74 | 885,851 |
| 2024-01-08 | $4.85 | $4.85 | $4.74 | $4.81 | $4.81 | 729,236 |
| 2024-01-05 | $4.86 | $4.89 | $4.82 | $4.87 | $4.87 | 370,971 |
| 2024-01-04 | $4.87 | $4.93 | $4.84 | $4.87 | $4.87 | 403,572 |
| 2024-01-03 | $4.84 | $4.93 | $4.81 | $4.90 | $4.90 | 545,117 |
| 2024-01-02 | $4.88 | $4.89 | $4.72 | $4.82 | $4.82 | 656,206 |
| 2023-12-29 | $4.94 | $4.96 | $4.88 | $4.90 | $4.90 | 684,878 |
| 2023-12-28 | $4.78 | $4.96 | $4.78 | $4.94 | $4.94 | 887,087 |
| 2023-12-27 | $4.79 | $4.79 | $4.73 | $4.78 | $4.78 | 339,119 |
| 2023-12-26 | $4.84 | $4.85 | $4.74 | $4.77 | $4.77 | 260,826 |
| 2023-12-22 | $4.83 | $4.87 | $4.80 | $4.83 | $4.83 | 486,486 |
| 2023-12-21 | $4.74 | $4.83 | $4.72 | $4.83 | $4.83 | 609,893 |
| 2023-12-20 | $4.74 | $4.82 | $4.69 | $4.70 | $4.70 | 655,386 |
| 2023-12-19 | $4.70 | $4.80 | $4.70 | $4.75 | $4.75 | 862,210 |
| 2023-12-18 | $4.80 | $4.80 | $4.64 | $4.67 | $4.67 | 624,631 |
| 2023-12-15 | $4.63 | $4.80 | $4.56 | $4.74 | $4.74 | 2,330,884 |
| 2023-12-14 | $4.51 | $4.70 | $4.51 | $4.61 | $4.61 | 1,017,995 |
| 2023-12-13 | $4.47 | $4.54 | $4.40 | $4.51 | $4.51 | 877,227 |
| 2023-12-12 | $4.51 | $4.52 | $4.47 | $4.48 | $4.48 | 831,645 |
| 2023-12-11 | $4.56 | $4.60 | $4.47 | $4.47 | $4.47 | 696,931 |
| 2023-12-08 | $4.53 | $4.65 | $4.53 | $4.59 | $4.59 | 616,209 |
| 2023-12-07 | $4.48 | $4.55 | $4.47 | $4.54 | $4.54 | 404,568 |
| 2023-12-06 | $4.41 | $4.52 | $4.41 | $4.47 | $4.47 | 764,869 |
| 2023-12-05 | $4.46 | $4.48 | $4.41 | $4.41 | $4.41 | 642,516 |
| 2023-12-04 | $4.40 | $4.53 | $4.40 | $4.48 | $4.48 | 861,824 |
| 2023-12-01 | $4.43 | $4.50 | $4.35 | $4.46 | $4.46 | 851,308 |
| 2023-11-30 | $4.49 | $4.56 | $4.41 | $4.43 | $4.43 | 1,583,466 |
| 2023-11-29 | $4.40 | $4.46 | $4.34 | $4.45 | $4.45 | 739,024 |
| 2023-11-28 | $4.45 | $4.55 | $4.41 | $4.41 | $4.41 | 987,225 |
| 2023-11-27 | $4.51 | $4.55 | $4.41 | $4.45 | $4.45 | 1,108,541 |
| 2023-11-24 | $4.53 | $4.67 | $4.48 | $4.59 | $4.59 | 778,021 |
| 2023-11-22 | $4.86 | $4.86 | $4.46 | $4.54 | $4.54 | 1,188,055 |
| 2023-11-21 | $4.80 | $5.03 | $4.22 | $4.87 | $4.87 | 3,322,655 |
| 2023-11-20 | $5.04 | $5.19 | $5.01 | $5.14 | $5.14 | 1,177,499 |
| 2023-11-17 | $4.92 | $5.07 | $4.89 | $5.05 | $5.05 | 1,468,376 |
| 2023-11-16 | $4.92 | $4.96 | $4.82 | $4.92 | $4.92 | 864,455 |
| 2023-11-15 | $4.98 | $5.11 | $4.97 | $4.98 | $4.98 | 687,538 |
| 2023-11-14 | $4.92 | $4.98 | $4.87 | $4.97 | $4.97 | 761,558 |
| 2023-11-13 | $4.79 | $4.97 | $4.78 | $4.89 | $4.89 | 982,307 |
| 2023-11-10 | $4.81 | $4.84 | $4.75 | $4.77 | $4.77 | 527,390 |
| 2023-11-09 | $4.80 | $4.84 | $4.75 | $4.80 | $4.80 | 517,144 |
| 2023-11-08 | $4.89 | $4.92 | $4.80 | $4.82 | $4.82 | 337,138 |
| 2023-11-07 | $4.90 | $4.93 | $4.83 | $4.88 | $4.88 | 541,379 |
| 2023-11-06 | $4.90 | $4.98 | $4.89 | $4.92 | $4.92 | 421,106 |
| 2023-11-03 | $4.88 | $4.97 | $4.85 | $4.85 | $4.85 | 558,626 |
| 2023-11-02 | $4.83 | $4.87 | $4.79 | $4.82 | $4.82 | 508,714 |
| 2023-11-01 | $4.75 | $4.83 | $4.71 | $4.79 | $4.79 | 832,816 |
| 2023-10-31 | $4.65 | $4.75 | $4.63 | $4.73 | $4.73 | 806,128 |
| 2023-10-30 | $4.75 | $4.83 | $4.66 | $4.69 | $4.69 | 425,720 |
| 2023-10-27 | $4.68 | $4.75 | $4.64 | $4.69 | $4.69 | 526,501 |
| 2023-10-26 | $4.75 | $4.79 | $4.62 | $4.62 | $4.62 | 952,799 |
| 2023-10-25 | $4.75 | $4.80 | $4.68 | $4.75 | $4.75 | 791,820 |
| 2023-10-24 | $4.70 | $4.82 | $4.67 | $4.77 | $4.77 | 864,293 |
| 2023-10-23 | $4.63 | $4.74 | $4.60 | $4.66 | $4.66 | 796,840 |
| 2023-10-20 | $4.61 | $4.69 | $4.44 | $4.66 | $4.66 | 810,856 |
| 2023-10-19 | $4.75 | $4.82 | $4.63 | $4.65 | $4.65 | 793,795 |
| 2023-10-18 | $4.80 | $4.80 | $4.61 | $4.75 | $4.75 | 1,543,493 |
| 2023-10-17 | $4.92 | $4.94 | $4.79 | $4.84 | $4.84 | 676,770 |
| 2023-10-16 | $5.09 | $5.11 | $4.85 | $4.92 | $4.92 | 1,277,503 |
| 2023-10-13 | $5.01 | $5.07 | $4.95 | $5.05 | $5.05 | 1,035,777 |
| 2023-10-12 | $4.99 | $5.01 | $4.91 | $4.99 | $4.99 | 739,506 |
| 2023-10-11 | $5.06 | $5.13 | $4.95 | $4.99 | $4.99 | 764,558 |
| 2023-10-10 | $4.95 | $5.12 | $4.92 | $5.00 | $5.00 | 1,064,022 |
| 2023-10-09 | $4.85 | $4.96 | $4.80 | $4.91 | $4.91 | 931,766 |
| 2023-10-06 | $4.75 | $4.92 | $4.75 | $4.85 | $4.85 | 1,420,090 |
| 2023-10-05 | $4.75 | $4.80 | $4.70 | $4.75 | $4.75 | 872,505 |
| 2023-10-04 | $4.82 | $4.84 | $4.73 | $4.77 | $4.77 | 823,471 |
| 2023-10-03 | $4.91 | $4.97 | $4.77 | $4.83 | $4.83 | 1,212,760 |
| 2023-10-02 | $5.00 | $5.04 | $4.94 | $4.98 | $4.98 | 658,267 |
| 2023-09-29 | $5.07 | $5.13 | $4.98 | $4.98 | $4.98 | 829,193 |
| 2023-09-28 | $4.96 | $5.06 | $4.93 | $5.03 | $5.03 | 904,865 |
| 2023-09-27 | $4.97 | $5.00 | $4.92 | $4.96 | $4.96 | 600,301 |
| 2023-09-26 | $4.96 | $5.01 | $4.90 | $4.95 | $4.95 | 586,043 |
| 2023-09-25 | $5.08 | $5.08 | $4.99 | $5.00 | $5.00 | 2,350,848 |
| 2023-09-22 | $5.10 | $5.19 | $5.09 | $5.11 | $5.11 | 793,013 |
| 2023-09-21 | $4.98 | $5.08 | $4.98 | $5.07 | $5.07 | 437,705 |
| 2023-09-20 | $5.01 | $5.11 | $4.99 | $5.04 | $5.04 | 752,375 |
| 2023-09-19 | $5.00 | $5.07 | $4.97 | $5.02 | $5.02 | 561,763 |
| 2023-09-18 | $4.95 | $5.03 | $4.95 | $5.01 | $5.01 | 522,674 |
| 2023-09-15 | $5.04 | $5.06 | $5.00 | $5.01 | $5.01 | 696,058 |
| 2023-09-14 | $5.08 | $5.10 | $5.04 | $5.06 | $5.06 | 516,641 |
| 2023-09-13 | $5.09 | $5.12 | $5.02 | $5.04 | $5.04 | 513,023 |
| 2023-09-12 | $5.11 | $5.16 | $5.07 | $5.10 | $5.10 | 641,688 |
| 2023-09-11 | $5.09 | $5.22 | $4.92 | $5.07 | $5.07 | 2,380,495 |
| 2023-09-08 | $5.08 | $5.14 | $5.05 | $5.13 | $5.13 | 438,745 |
| 2023-09-07 | $5.06 | $5.17 | $5.04 | $5.11 | $5.11 | 1,047,289 |
| 2023-09-06 | $5.06 | $5.21 | $5.06 | $5.14 | $5.14 | 836,903 |
| 2023-09-05 | $5.05 | $5.12 | $5.04 | $5.09 | $5.09 | 583,913 |
| 2023-09-01 | $5.01 | $5.19 | $4.99 | $5.12 | $5.12 | 962,224 |
| 2023-08-31 | $5.08 | $5.09 | $4.96 | $5.02 | $5.02 | 1,445,588 |
| 2023-08-30 | $5.22 | $5.31 | $5.06 | $5.09 | $5.09 | 1,321,543 |
| 2023-08-29 | $5.25 | $5.41 | $5.04 | $5.22 | $5.22 | 1,603,486 |
| 2023-08-28 | $5.08 | $5.17 | $5.06 | $5.13 | $5.13 | 1,079,337 |
| 2023-08-25 | $5.15 | $5.18 | $5.07 | $5.11 | $5.11 | 712,565 |
| 2023-08-24 | $5.12 | $5.18 | $5.09 | $5.12 | $5.12 | 907,535 |
| 2023-08-23 | $5.10 | $5.20 | $5.06 | $5.07 | $5.07 | 872,141 |
| 2023-08-22 | $5.20 | $5.20 | $5.09 | $5.12 | $5.12 | 852,441 |
| 2023-08-21 | $5.18 | $5.19 | $5.11 | $5.16 | $5.16 | 697,165 |
| 2023-08-18 | $5.16 | $5.19 | $5.08 | $5.14 | $5.14 | 880,144 |
| 2023-08-17 | $5.27 | $5.32 | $5.20 | $5.23 | $5.23 | 602,578 |
| 2023-08-16 | $5.17 | $5.27 | $5.16 | $5.21 | $5.21 | 801,554 |
| 2023-08-15 | $5.28 | $5.32 | $5.17 | $5.22 | $5.22 | 1,049,821 |
| 2023-08-14 | $5.43 | $5.47 | $5.27 | $5.35 | $5.35 | 1,343,904 |
| 2023-08-11 | $5.69 | $5.72 | $5.46 | $5.53 | $5.53 | 1,321,149 |
| 2023-08-10 | $5.77 | $5.85 | $5.76 | $5.78 | $5.78 | 503,782 |
| 2023-08-09 | $5.71 | $5.79 | $5.66 | $5.76 | $5.76 | 595,166 |
| 2023-08-08 | $6.05 | $6.05 | $5.59 | $5.70 | $5.70 | 1,492,218 |
| 2023-08-07 | $6.03 | $6.03 | $5.86 | $5.97 | $5.97 | 920,590 |
| 2023-08-04 | $5.93 | $6.01 | $5.89 | $5.99 | $5.99 | 556,707 |
| 2023-08-03 | $5.89 | $6.00 | $5.89 | $5.92 | $5.92 | 904,246 |
| 2023-08-02 | $5.92 | $5.92 | $5.80 | $5.87 | $5.87 | 1,365,422 |
| 2023-08-01 | $5.80 | $5.98 | $5.79 | $5.94 | $5.94 | 1,791,928 |
| 2023-07-31 | $5.66 | $5.89 | $5.65 | $5.87 | $5.87 | 1,169,705 |
| 2023-07-28 | $5.77 | $5.80 | $5.64 | $5.72 | $5.72 | 1,142,742 |
| 2023-07-27 | $5.75 | $5.80 | $5.58 | $5.67 | $5.67 | 816,402 |
| 2023-07-26 | $5.59 | $5.72 | $5.50 | $5.70 | $5.70 | 1,954,712 |
| 2023-07-25 | $5.54 | $5.63 | $5.43 | $5.49 | $5.49 | 1,267,037 |
| 2023-07-24 | $5.43 | $5.52 | $5.33 | $5.39 | $5.39 | 1,423,307 |
| 2023-07-21 | $5.36 | $5.41 | $5.28 | $5.39 | $5.39 | 2,714,878 |
| 2023-07-20 | $5.26 | $5.36 | $5.22 | $5.34 | $5.34 | 528,980 |
| 2023-07-19 | $5.23 | $5.32 | $5.20 | $5.27 | $5.27 | 691,345 |
| 2023-07-18 | $5.32 | $5.38 | $5.15 | $5.19 | $5.19 | 1,870,498 |
| 2023-07-17 | $5.06 | $5.44 | $5.06 | $5.35 | $5.35 | 2,079,440 |
| 2023-07-14 | $5.05 | $5.12 | $4.88 | $5.08 | $5.08 | 1,431,276 |
| 2023-07-13 | $4.94 | $5.07 | $4.94 | $5.03 | $5.03 | 1,415,162 |
| 2023-07-12 | $4.96 | $5.03 | $4.86 | $4.90 | $4.90 | 1,015,634 |
| 2023-07-11 | $4.93 | $4.98 | $4.92 | $4.96 | $4.96 | 1,150,642 |
| 2023-07-10 | $4.74 | $4.97 | $4.74 | $4.90 | $4.90 | 981,067 |
| 2023-07-07 | $4.77 | $4.86 | $4.72 | $4.75 | $4.75 | 1,426,995 |
| 2023-07-06 | $4.64 | $4.72 | $4.56 | $4.72 | $4.72 | 486,396 |
| 2023-07-05 | $4.64 | $4.70 | $4.61 | $4.69 | $4.69 | 773,111 |
| 2023-07-03 | $4.65 | $4.79 | $4.61 | $4.61 | $4.61 | 793,210 |
| 2023-06-30 | $4.64 | $4.69 | $4.58 | $4.60 | $4.60 | 1,219,728 |
| 2023-06-29 | $4.62 | $4.68 | $4.57 | $4.63 | $4.63 | 663,917 |
| 2023-06-28 | $4.62 | $4.67 | $4.56 | $4.67 | $4.67 | 584,005 |
| 2023-06-27 | $4.48 | $4.67 | $4.48 | $4.61 | $4.61 | 1,080,071 |
| 2023-06-26 | $4.48 | $4.54 | $4.46 | $4.46 | $4.46 | 505,423 |
| 2023-06-23 | $4.47 | $4.48 | $4.40 | $4.48 | $4.48 | 487,946 |
| 2023-06-22 | $4.54 | $4.54 | $4.47 | $4.50 | $4.50 | 481,905 |
| 2023-06-21 | $4.55 | $4.59 | $4.50 | $4.54 | $4.54 | 697,555 |
| 2023-06-20 | $4.57 | $4.57 | $4.37 | $4.54 | $4.54 | 974,142 |
| 2023-06-16 | $4.62 | $4.62 | $4.52 | $4.57 | $4.57 | 1,401,695 |
| 2023-06-15 | $4.58 | $4.66 | $4.56 | $4.59 | $4.59 | 649,126 |
| 2023-06-14 | $4.53 | $4.62 | $4.52 | $4.55 | $4.55 | 591,948 |
| 2023-06-13 | $4.50 | $4.52 | $4.42 | $4.52 | $4.52 | 696,533 |
| 2023-06-12 | $4.49 | $4.57 | $4.42 | $4.45 | $4.45 | 789,680 |
| 2023-06-09 | $4.43 | $4.47 | $4.40 | $4.43 | $4.43 | 553,876 |
| 2023-06-08 | $4.33 | $4.44 | $4.33 | $4.41 | $4.41 | 548,177 |
| 2023-06-07 | $4.32 | $4.45 | $4.32 | $4.36 | $4.36 | 682,000 |
| 2023-06-06 | $4.20 | $4.41 | $4.18 | $4.33 | $4.33 | 687,777 |
| 2023-06-05 | $4.10 | $4.25 | $4.07 | $4.19 | $4.19 | 769,784 |
| 2023-06-02 | $4.07 | $4.14 | $4.00 | $4.10 | $4.10 | 678,991 |
| 2023-06-01 | $3.88 | $4.05 | $3.87 | $4.01 | $4.01 | 572,063 |
| 2023-05-31 | $3.98 | $4.00 | $3.78 | $3.86 | $3.86 | 734,422 |
| 2023-05-30 | $4.02 | $4.16 | $3.85 | $3.98 | $3.98 | 764,879 |
| 2023-05-26 | $4.02 | $4.18 | $4.02 | $4.07 | $4.07 | 585,016 |
| 2023-05-25 | $4.00 | $4.08 | $3.96 | $4.03 | $4.03 | 554,457 |
| 2023-05-24 | $4.02 | $4.10 | $3.98 | $4.00 | $4.00 | 542,139 |
| 2023-05-23 | $3.90 | $4.07 | $3.90 | $4.04 | $4.04 | 544,936 |
| 2023-05-22 | $3.90 | $4.06 | $3.89 | $3.97 | $3.97 | 760,057 |
| 2023-05-19 | $3.93 | $3.93 | $3.79 | $3.90 | $3.90 | 568,790 |
| 2023-05-18 | $4.09 | $4.10 | $3.88 | $3.94 | $3.94 | 541,294 |
| 2023-05-17 | $4.11 | $4.12 | $3.94 | $3.96 | $3.96 | 750,871 |
| 2023-05-16 | $4.15 | $4.23 | $4.09 | $4.10 | $4.10 | 750,573 |
| 2023-05-15 | $4.08 | $4.15 | $4.03 | $4.14 | $4.14 | 1,317,420 |
| 2023-05-12 | $4.12 | $4.18 | $4.07 | $4.09 | $4.09 | 546,542 |
| 2023-05-11 | $4.02 | $4.17 | $4.00 | $4.10 | $4.10 | 766,842 |
| 2023-05-10 | $4.03 | $4.06 | $3.98 | $4.03 | $4.03 | 615,353 |
| 2023-05-09 | $3.98 | $4.03 | $3.93 | $4.03 | $4.03 | 641,307 |
| 2023-05-08 | $4.03 | $4.12 | $3.99 | $4.08 | $4.08 | 565,586 |
| 2023-05-05 | $3.91 | $4.06 | $3.87 | $4.01 | $4.01 | 345,459 |
| 2023-05-04 | $3.93 | $4.00 | $3.85 | $3.85 | $3.85 | 384,823 |
| 2023-05-03 | $3.87 | $3.94 | $3.84 | $3.88 | $3.88 | 312,035 |
| 2023-05-02 | $4.01 | $4.05 | $3.82 | $3.86 | $3.86 | 728,696 |
| 2023-05-01 | $3.99 | $4.04 | $3.97 | $4.03 | $4.03 | 396,818 |
| 2023-04-28 | $3.90 | $4.05 | $3.90 | $3.98 | $3.98 | 502,141 |
| 2023-04-27 | $3.81 | $3.97 | $3.79 | $3.91 | $3.91 | 415,304 |
| 2023-04-26 | $3.72 | $3.84 | $3.71 | $3.78 | $3.78 | 730,800 |
| 2023-04-25 | $3.70 | $3.72 | $3.63 | $3.67 | $3.67 | 520,616 |
| 2023-04-24 | $3.75 | $3.79 | $3.68 | $3.70 | $3.70 | 758,527 |
| 2023-04-21 | $3.83 | $3.83 | $3.73 | $3.75 | $3.75 | 668,632 |
| 2023-04-20 | $3.83 | $3.88 | $3.78 | $3.84 | $3.84 | 506,759 |
| 2023-04-19 | $3.74 | $3.88 | $3.74 | $3.83 | $3.83 | 493,528 |
| 2023-04-18 | $3.91 | $3.96 | $3.78 | $3.81 | $3.81 | 1,298,956 |
| 2023-04-17 | $3.81 | $3.97 | $3.80 | $3.91 | $3.91 | 844,348 |
| 2023-04-14 | $3.83 | $3.90 | $3.74 | $3.78 | $3.78 | 774,543 |
| 2023-04-13 | $3.84 | $3.89 | $3.79 | $3.80 | $3.80 | 690,705 |
| 2023-04-12 | $3.87 | $3.90 | $3.76 | $3.78 | $3.78 | 1,198,179 |
| 2023-04-11 | $3.97 | $4.09 | $3.97 | $4.01 | $3.79 | 1,246,208 |
| 2023-04-10 | $4.00 | $4.03 | $3.93 | $3.97 | $3.76 | 1,000,132 |
| 2023-04-06 | $3.93 | $4.01 | $3.91 | $3.96 | $3.75 | 1,186,546 |
| 2023-04-05 | $4.08 | $4.09 | $3.86 | $3.93 | $3.72 | 1,244,214 |
| 2023-04-04 | $4.26 | $4.29 | $4.02 | $4.06 | $3.84 | 547,499 |
| 2023-04-03 | $4.21 | $4.34 | $4.13 | $4.18 | $3.96 | 759,980 |
| 2023-03-31 | $4.23 | $4.30 | $4.13 | $4.17 | $3.95 | 848,705 |
| 2023-03-30 | $4.14 | $4.26 | $4.12 | $4.20 | $3.97 | 546,073 |
| 2023-03-29 | $4.09 | $4.13 | $4.05 | $4.09 | $3.87 | 381,039 |
| 2023-03-28 | $4.14 | $4.14 | $4.02 | $4.06 | $3.84 | 659,753 |
| 2023-03-27 | $3.99 | $4.16 | $3.99 | $4.10 | $3.88 | 832,274 |
| 2023-03-24 | $3.94 | $4.01 | $3.92 | $3.99 | $3.78 | 722,660 |
| 2023-03-23 | $4.05 | $4.10 | $3.95 | $3.97 | $3.76 | 1,260,207 |
| 2023-03-22 | $4.05 | $4.11 | $3.94 | $3.94 | $3.73 | 811,640 |
| 2023-03-21 | $4.01 | $4.15 | $3.99 | $4.02 | $3.80 | 1,174,058 |
| 2023-03-20 | $3.74 | $4.01 | $3.73 | $3.94 | $3.73 | 1,203,104 |
| 2023-03-17 | $3.79 | $4.01 | $3.74 | $3.74 | $3.74 | 2,105,650 |
| 2023-03-16 | $3.82 | $3.87 | $3.55 | $3.80 | $3.80 | 1,871,257 |
| 2023-03-15 | $4.36 | $4.36 | $3.57 | $3.83 | $3.83 | 3,120,092 |
| 2023-03-14 | $4.58 | $4.66 | $4.42 | $4.49 | $4.49 | 1,076,535 |
| 2023-03-13 | $4.59 | $4.59 | $4.43 | $4.51 | $4.51 | 984,131 |
| 2023-03-10 | $4.62 | $4.67 | $4.53 | $4.56 | $4.56 | 999,818 |
| 2023-03-09 | $4.88 | $4.94 | $4.56 | $4.65 | $4.65 | 1,126,971 |
| 2023-03-08 | $4.88 | $4.97 | $4.78 | $4.94 | $4.94 | 868,089 |
| 2023-03-07 | $5.06 | $5.07 | $4.82 | $4.92 | $4.92 | 900,009 |
| 2023-03-06 | $5.11 | $5.13 | $5.04 | $5.10 | $5.10 | 508,896 |
| 2023-03-03 | $5.12 | $5.17 | $5.09 | $5.13 | $5.13 | 268,689 |
| 2023-03-02 | $5.11 | $5.14 | $5.05 | $5.12 | $5.12 | 396,195 |
| 2023-03-01 | $5.17 | $5.23 | $5.11 | $5.15 | $5.15 | 633,366 |
| 2023-02-28 | $5.14 | $5.14 | $5.04 | $5.07 | $5.07 | 667,714 |
| 2023-02-27 | $5.31 | $5.31 | $5.08 | $5.15 | $5.15 | 641,604 |
| 2023-02-24 | $5.31 | $5.33 | $5.18 | $5.27 | $5.27 | 1,233,608 |
| 2023-02-23 | $5.42 | $5.46 | $5.33 | $5.38 | $5.38 | 466,887 |
| 2023-02-22 | $5.36 | $5.42 | $5.32 | $5.36 | $5.36 | 481,831 |
| 2023-02-21 | $5.40 | $5.43 | $5.26 | $5.38 | $5.38 | 755,971 |
| 2023-02-17 | $5.52 | $5.59 | $5.41 | $5.51 | $5.51 | 944,558 |
| 2023-02-16 | $5.77 | $5.77 | $5.57 | $5.59 | $5.59 | 1,105,145 |
| 2023-02-15 | $5.65 | $5.80 | $5.59 | $5.74 | $5.74 | 960,255 |
| 2023-02-14 | $5.61 | $5.65 | $5.54 | $5.65 | $5.65 | 656,205 |
| 2023-02-13 | $5.63 | $5.64 | $5.54 | $5.61 | $5.61 | 407,637 |
| 2023-02-10 | $5.70 | $5.70 | $5.53 | $5.61 | $5.61 | 685,266 |
| 2023-02-09 | $5.75 | $5.87 | $5.70 | $5.74 | $5.74 | 1,140,490 |
| 2023-02-08 | $5.52 | $5.70 | $5.51 | $5.64 | $5.64 | 719,523 |
| 2023-02-07 | $5.65 | $5.65 | $5.49 | $5.57 | $5.57 | 862,797 |
| 2023-02-06 | $5.62 | $5.68 | $5.51 | $5.61 | $5.61 | 887,423 |
| 2023-02-03 | $5.74 | $5.81 | $5.64 | $5.66 | $5.66 | 1,035,340 |
| 2023-02-02 | $5.90 | $5.92 | $5.58 | $5.71 | $5.71 | 1,089,548 |
| 2023-02-01 | $5.61 | $5.85 | $5.51 | $5.77 | $5.77 | 1,613,671 |
| 2023-01-31 | $5.39 | $5.50 | $5.35 | $5.49 | $5.49 | 532,075 |
| 2023-01-30 | $5.43 | $5.44 | $5.32 | $5.40 | $5.40 | 701,632 |
| 2023-01-27 | $5.61 | $5.70 | $5.51 | $5.52 | $5.52 | 606,427 |
| 2023-01-26 | $5.53 | $5.63 | $5.47 | $5.58 | $5.58 | 823,401 |
| 2023-01-25 | $5.37 | $5.45 | $5.32 | $5.42 | $5.42 | 349,644 |
| 2023-01-24 | $5.43 | $5.47 | $5.37 | $5.40 | $5.40 | 385,351 |
| 2023-01-23 | $5.41 | $5.48 | $5.36 | $5.40 | $5.40 | 463,458 |
| 2023-01-20 | $5.51 | $5.55 | $5.34 | $5.35 | $5.35 | 597,409 |
| 2023-01-19 | $5.39 | $5.44 | $5.28 | $5.42 | $5.42 | 704,401 |
| 2023-01-18 | $5.50 | $5.56 | $5.32 | $5.35 | $5.35 | 476,498 |
| 2023-01-17 | $5.51 | $5.54 | $5.44 | $5.48 | $5.48 | 459,649 |
| 2023-01-13 | $5.33 | $5.53 | $5.32 | $5.50 | $5.50 | 1,023,099 |
| 2023-01-12 | $5.62 | $5.64 | $5.10 | $5.27 | $5.27 | 1,186,207 |
| 2023-01-11 | $5.55 | $5.63 | $5.51 | $5.58 | $5.58 | 704,156 |
| 2023-01-10 | $5.45 | $5.56 | $5.36 | $5.48 | $5.48 | 1,120,496 |
| 2023-01-09 | $5.44 | $5.58 | $5.40 | $5.41 | $5.41 | 832,539 |
| 2023-01-06 | $5.46 | $5.54 | $5.31 | $5.32 | $5.32 | 634,675 |
| 2023-01-05 | $5.32 | $5.56 | $5.23 | $5.44 | $5.44 | 1,699,273 |
| 2023-01-04 | $5.20 | $5.40 | $5.10 | $5.34 | $5.34 | 2,093,220 |
| 2023-01-03 | $5.09 | $5.16 | $5.02 | $5.04 | $5.04 | 549,575 |
| 2022-12-30 | $4.93 | $4.99 | $4.84 | $4.96 | $4.96 | 768,292 |
| 2022-12-29 | $5.04 | $5.10 | $5.01 | $5.03 | $5.03 | 585,966 |
| 2022-12-28 | $5.17 | $5.17 | $4.92 | $4.95 | $4.95 | 1,125,561 |
| 2022-12-27 | $5.00 | $5.22 | $4.99 | $5.15 | $5.15 | 1,437,611 |
| 2022-12-23 | $5.09 | $5.13 | $5.04 | $5.09 | $5.09 | 863,443 |
| 2022-12-22 | $4.93 | $5.16 | $4.91 | $5.10 | $5.10 | 1,544,463 |
| 2022-12-21 | $4.81 | $4.92 | $4.76 | $4.90 | $4.90 | 625,000 |
| 2022-12-20 | $4.65 | $4.83 | $4.64 | $4.80 | $4.80 | 821,716 |
| 2022-12-19 | $4.75 | $4.78 | $4.61 | $4.76 | $4.76 | 454,792 |
| 2022-12-16 | $4.85 | $4.89 | $4.71 | $4.76 | $4.76 | 1,069,539 |
| 2022-12-15 | $4.76 | $4.89 | $4.70 | $4.85 | $4.85 | 1,062,946 |
| 2022-12-14 | $4.81 | $4.88 | $4.74 | $4.78 | $4.78 | 654,256 |
| 2022-12-13 | $4.95 | $4.95 | $4.77 | $4.81 | $4.81 | 666,243 |
| 2022-12-12 | $4.95 | $4.95 | $4.78 | $4.87 | $4.87 | 839,017 |
| 2022-12-09 | $4.87 | $4.98 | $4.77 | $4.96 | $4.96 | 1,381,815 |
| 2022-12-08 | $4.89 | $4.90 | $4.80 | $4.87 | $4.87 | 1,829,831 |
| 2022-12-07 | $4.79 | $4.90 | $4.71 | $4.88 | $4.88 | 1,113,043 |
| 2022-12-06 | $4.82 | $4.85 | $4.78 | $4.85 | $4.85 | 1,207,228 |
| 2022-12-05 | $4.90 | $4.90 | $4.75 | $4.79 | $4.79 | 2,164,188 |
| 2022-12-02 | $4.63 | $4.90 | $4.56 | $4.85 | $4.85 | 1,601,799 |
| 2022-12-01 | $4.67 | $4.77 | $4.60 | $4.70 | $4.70 | 844,201 |
| 2022-11-30 | $4.54 | $4.70 | $4.42 | $4.67 | $4.67 | 1,487,894 |
| 2022-11-29 | $4.40 | $4.60 | $4.32 | $4.52 | $4.52 | 1,709,454 |
| 2022-11-28 | $4.30 | $4.33 | $4.23 | $4.29 | $4.29 | 855,331 |
| 2022-11-25 | $4.45 | $4.51 | $4.33 | $4.34 | $4.34 | 381,298 |
| 2022-11-23 | $4.45 | $4.55 | $4.37 | $4.45 | $4.45 | 843,576 |
| 2022-11-22 | $4.41 | $4.53 | $4.35 | $4.42 | $4.42 | 841,233 |
| 2022-11-21 | $4.58 | $4.58 | $4.41 | $4.48 | $4.48 | 654,071 |
| 2022-11-18 | $4.80 | $4.80 | $4.34 | $4.66 | $4.66 | 1,124,779 |
| 2022-11-17 | $4.90 | $4.90 | $4.60 | $4.83 | $4.83 | 1,243,793 |
| 2022-11-16 | $5.17 | $5.20 | $4.80 | $5.09 | $5.09 | 728,262 |
| 2022-11-15 | $5.10 | $5.39 | $4.83 | $5.24 | $5.24 | 1,196,355 |
| 2022-11-14 | $4.96 | $5.11 | $4.85 | $4.94 | $4.94 | 1,645,261 |
| 2022-11-11 | $4.75 | $4.86 | $4.71 | $4.79 | $4.79 | 866,947 |
| 2022-11-10 | $4.56 | $4.72 | $4.53 | $4.55 | $4.55 | 509,863 |
| 2022-11-09 | $4.53 | $4.54 | $4.39 | $4.42 | $4.42 | 415,849 |
| 2022-11-08 | $4.62 | $4.68 | $4.32 | $4.53 | $4.53 | 817,995 |
| 2022-11-07 | $4.82 | $4.95 | $4.68 | $4.71 | $4.71 | 930,845 |
| 2022-11-04 | $4.62 | $4.85 | $4.58 | $4.74 | $4.74 | 1,500,912 |
| 2022-11-03 | $4.33 | $4.51 | $4.30 | $4.44 | $4.44 | 297,180 |
| 2022-11-02 | $4.51 | $4.58 | $4.37 | $4.37 | $4.37 | 496,924 |
| 2022-11-01 | $4.58 | $4.61 | $4.40 | $4.44 | $4.44 | 543,749 |
| 2022-10-31 | $4.28 | $4.49 | $4.28 | $4.34 | $4.34 | 371,081 |
| 2022-10-28 | $4.38 | $4.50 | $4.08 | $4.33 | $4.33 | 919,052 |
| 2022-10-27 | $4.49 | $4.62 | $4.46 | $4.49 | $4.49 | 658,504 |
| 2022-10-26 | $4.29 | $4.62 | $4.27 | $4.48 | $4.48 | 654,662 |
| 2022-10-25 | $4.26 | $4.42 | $4.21 | $4.27 | $4.27 | 586,601 |
| 2022-10-24 | $4.50 | $4.51 | $4.16 | $4.26 | $4.26 | 1,719,983 |
| 2022-10-21 | $4.87 | $5.01 | $4.80 | $4.82 | $4.82 | 611,416 |
| 2022-10-20 | $4.73 | $4.97 | $4.67 | $4.86 | $4.86 | 546,098 |
| 2022-10-19 | $4.70 | $4.74 | $4.60 | $4.70 | $4.70 | 303,847 |
| 2022-10-18 | $4.84 | $4.93 | $4.71 | $4.80 | $4.80 | 516,242 |
| 2022-10-17 | $4.74 | $4.81 | $4.69 | $4.76 | $4.76 | 269,416 |
| 2022-10-14 | $4.76 | $4.81 | $4.66 | $4.69 | $4.69 | 346,355 |
| 2022-10-13 | $4.43 | $4.73 | $4.41 | $4.62 | $4.62 | 334,708 |
| 2022-10-12 | $4.57 | $4.63 | $4.48 | $4.60 | $4.60 | 342,280 |
| 2022-10-11 | $4.62 | $4.67 | $4.43 | $4.53 | $4.53 | 429,711 |
| 2022-10-10 | $4.64 | $4.79 | $4.57 | $4.61 | $4.61 | 333,749 |
| 2022-10-07 | $4.79 | $4.85 | $4.57 | $4.60 | $4.60 | 284,440 |
| 2022-10-06 | $4.81 | $4.89 | $4.73 | $4.80 | $4.80 | 263,760 |
| 2022-10-05 | $4.70 | $4.85 | $4.59 | $4.85 | $4.85 | 293,262 |
| 2022-10-04 | $4.51 | $4.86 | $4.50 | $4.70 | $4.70 | 627,755 |
| 2022-10-03 | $4.30 | $4.47 | $4.28 | $4.37 | $4.37 | 442,835 |
| 2022-09-30 | $4.26 | $4.37 | $4.23 | $4.28 | $4.28 | 339,711 |
| 2022-09-29 | $4.40 | $4.40 | $4.25 | $4.31 | $4.31 | 323,229 |
| 2022-09-28 | $4.31 | $4.43 | $4.31 | $4.39 | $4.39 | 309,285 |
| 2022-09-27 | $4.35 | $4.48 | $4.27 | $4.35 | $4.35 | 280,233 |
| 2022-09-26 | $4.17 | $4.42 | $4.12 | $4.28 | $4.28 | 360,510 |
| 2022-09-23 | $4.42 | $4.47 | $4.25 | $4.28 | $4.28 | 550,580 |
| 2022-09-22 | $4.48 | $4.73 | $4.45 | $4.48 | $4.48 | 656,157 |
| 2022-09-21 | $4.46 | $4.48 | $4.38 | $4.46 | $4.46 | 193,918 |
| 2022-09-20 | $4.45 | $4.48 | $4.39 | $4.47 | $4.47 | 203,181 |
| 2022-09-19 | $4.48 | $4.49 | $4.34 | $4.44 | $4.44 | 165,215 |
| 2022-09-16 | $4.50 | $4.50 | $4.38 | $4.48 | $4.48 | 241,833 |
| 2022-09-15 | $4.56 | $4.61 | $4.47 | $4.54 | $4.54 | 307,533 |
| 2022-09-14 | $4.53 | $4.60 | $4.45 | $4.60 | $4.60 | 267,806 |
| 2022-09-13 | $4.56 | $4.64 | $4.48 | $4.51 | $4.51 | 230,461 |
| 2022-09-12 | $4.60 | $4.70 | $4.55 | $4.67 | $4.67 | 236,142 |
| 2022-09-09 | $4.49 | $4.59 | $4.45 | $4.54 | $4.54 | 338,337 |
| 2022-09-08 | $4.38 | $4.43 | $4.23 | $4.43 | $4.43 | 570,203 |
| 2022-09-07 | $4.48 | $4.55 | $4.39 | $4.45 | $4.45 | 483,820 |
| 2022-09-06 | $4.56 | $4.61 | $4.44 | $4.46 | $4.46 | 354,760 |
| 2022-09-02 | $4.64 | $4.72 | $4.40 | $4.65 | $4.65 | 444,515 |
| 2022-09-01 | $4.85 | $4.89 | $4.62 | $4.71 | $4.71 | 377,890 |
| 2022-08-31 | $4.96 | $5.01 | $4.73 | $4.92 | $4.92 | 653,733 |
| 2022-08-30 | $4.85 | $4.94 | $4.81 | $4.92 | $4.92 | 372,032 |
| 2022-08-29 | $4.68 | $4.90 | $4.68 | $4.82 | $4.82 | 515,122 |
| 2022-08-26 | $4.93 | $4.93 | $4.72 | $4.74 | $4.74 | 1,138,784 |
| 2022-08-25 | $4.70 | $4.88 | $4.67 | $4.75 | $4.75 | 736,354 |
| 2022-08-24 | $4.72 | $4.79 | $4.58 | $4.60 | $4.60 | 351,912 |
| 2022-08-23 | $4.75 | $4.86 | $4.48 | $4.70 | $4.70 | 349,757 |
| 2022-08-22 | $4.40 | $4.56 | $4.40 | $4.45 | $4.45 | 313,928 |
| 2022-08-19 | $4.38 | $4.45 | $4.27 | $4.40 | $4.40 | 228,156 |
| 2022-08-18 | $4.42 | $4.44 | $4.34 | $4.42 | $4.42 | 202,245 |
| 2022-08-17 | $4.45 | $4.50 | $4.36 | $4.38 | $4.38 | 204,241 |
| 2022-08-16 | $4.51 | $4.53 | $4.35 | $4.43 | $4.43 | 259,386 |
| 2022-08-15 | $4.69 | $4.71 | $4.50 | $4.53 | $4.53 | 341,507 |
| 2022-08-12 | $4.59 | $4.72 | $4.48 | $4.72 | $4.72 | 282,392 |
| 2022-08-11 | $4.46 | $4.78 | $4.44 | $4.57 | $4.57 | 480,956 |
| 2022-08-10 | $4.28 | $4.42 | $4.28 | $4.42 | $4.42 | 407,518 |
| 2022-08-09 | $4.41 | $4.41 | $4.26 | $4.31 | $4.31 | 303,206 |
| 2022-08-08 | $4.54 | $4.58 | $4.36 | $4.36 | $4.36 | 324,796 |
| 2022-08-05 | $4.55 | $4.62 | $4.42 | $4.54 | $4.54 | 536,992 |
| 2022-08-04 | $4.55 | $4.83 | $4.55 | $4.59 | $4.59 | 641,781 |
| 2022-08-03 | $4.49 | $4.59 | $4.33 | $4.54 | $4.54 | 337,558 |
| 2022-08-02 | $4.10 | $4.46 | $4.10 | $4.45 | $4.45 | 654,403 |
| 2022-08-01 | $4.16 | $4.24 | $4.10 | $4.17 | $4.17 | 444,108 |
| 2022-07-29 | $4.25 | $4.26 | $4.15 | $4.19 | $4.19 | 345,015 |
| 2022-07-28 | $4.43 | $4.54 | $4.26 | $4.27 | $4.27 | 660,699 |
| 2022-07-27 | $4.52 | $4.57 | $4.30 | $4.42 | $4.42 | 822,188 |
| 2022-07-26 | $4.63 | $4.68 | $4.46 | $4.46 | $4.46 | 362,467 |
| 2022-07-25 | $4.62 | $4.67 | $4.58 | $4.60 | $4.60 | 337,804 |
| 2022-07-22 | $4.61 | $4.65 | $4.53 | $4.64 | $4.64 | 442,763 |
| 2022-07-21 | $4.58 | $4.68 | $4.43 | $4.59 | $4.59 | 662,576 |
| 2022-07-20 | $4.67 | $4.76 | $4.41 | $4.50 | $4.50 | 772,385 |
| 2022-07-19 | $4.54 | $4.76 | $4.37 | $4.66 | $4.66 | 1,088,798 |
| 2022-07-18 | $4.64 | $4.67 | $4.41 | $4.49 | $4.49 | 925,672 |
| 2022-07-15 | $4.48 | $4.56 | $4.25 | $4.56 | $4.56 | 1,062,105 |
| 2022-07-14 | $4.81 | $4.86 | $4.48 | $4.48 | $4.48 | 298,134 |
| 2022-07-13 | $4.63 | $4.84 | $4.63 | $4.81 | $4.81 | 517,547 |
| 2022-07-12 | $4.51 | $4.79 | $4.45 | $4.77 | $4.77 | 685,605 |
| 2022-07-11 | $4.41 | $4.53 | $4.33 | $4.51 | $4.51 | 587,464 |
| 2022-07-08 | $4.80 | $4.80 | $4.43 | $4.44 | $4.44 | 634,922 |
| 2022-07-07 | $4.76 | $4.86 | $4.74 | $4.82 | $4.82 | 411,755 |
| 2022-07-06 | $4.74 | $4.80 | $4.56 | $4.70 | $4.70 | 330,294 |
| 2022-07-05 | $4.85 | $4.85 | $4.70 | $4.78 | $4.78 | 350,711 |
| 2022-07-01 | $4.72 | $4.95 | $4.63 | $4.91 | $4.91 | 1,113,621 |
| 2022-06-30 | $4.53 | $4.75 | $4.53 | $4.75 | $4.75 | 392,220 |
| 2022-06-29 | $4.55 | $4.64 | $4.54 | $4.64 | $4.64 | 1,529,921 |
| 2022-06-28 | $4.70 | $4.73 | $4.52 | $4.52 | $4.52 | 503,553 |
| 2022-06-27 | $4.80 | $4.85 | $4.67 | $4.71 | $4.71 | 275,434 |
| 2022-06-24 | $4.64 | $4.80 | $4.61 | $4.75 | $4.75 | 380,847 |
| 2022-06-23 | $4.58 | $4.73 | $4.50 | $4.55 | $4.55 | 237,674 |
| 2022-06-22 | $4.60 | $4.71 | $4.52 | $4.55 | $4.55 | 331,065 |
| 2022-06-21 | $4.57 | $4.73 | $4.54 | $4.71 | $4.71 | 471,892 |
| 2022-06-17 | $4.51 | $4.59 | $4.43 | $4.51 | $4.51 | 887,329 |
| 2022-06-16 | $4.40 | $4.52 | $4.24 | $4.36 | $4.36 | 494,642 |
| 2022-06-15 | $4.53 | $4.67 | $4.43 | $4.62 | $4.62 | 407,734 |
| 2022-06-14 | $4.27 | $4.59 | $4.26 | $4.46 | $4.46 | 528,029 |
| 2022-06-13 | $4.37 | $4.45 | $4.12 | $4.18 | $4.18 | 565,687 |
| 2022-06-10 | $4.51 | $4.60 | $4.36 | $4.51 | $4.51 | 650,930 |
| 2022-06-09 | $4.38 | $4.54 | $4.37 | $4.52 | $4.52 | 539,964 |
| 2022-06-08 | $4.34 | $4.56 | $4.24 | $4.50 | $4.50 | 608,290 |
| 2022-06-07 | $4.38 | $4.38 | $4.08 | $4.26 | $4.26 | 1,002,947 |
| 2022-06-06 | $4.22 | $4.39 | $4.18 | $4.37 | $4.37 | 625,130 |
| 2022-06-03 | $4.23 | $4.27 | $4.00 | $4.01 | $4.01 | 531,888 |
| 2022-06-02 | $4.48 | $4.51 | $4.21 | $4.32 | $4.32 | 654,627 |
| 2022-06-01 | $4.30 | $4.87 | $4.30 | $4.52 | $4.52 | 1,377,850 |
| 2022-05-31 | $4.30 | $4.30 | $4.13 | $4.21 | $4.21 | 977,225 |
| 2022-05-27 | $4.17 | $4.27 | $4.13 | $4.21 | $4.21 | 321,008 |
| 2022-05-26 | $3.84 | $4.28 | $3.81 | $4.24 | $4.24 | 473,702 |
| 2022-05-25 | $3.70 | $3.84 | $3.69 | $3.79 | $3.79 | 533,078 |
| 2022-05-24 | $3.87 | $3.93 | $3.69 | $3.73 | $3.73 | 493,930 |
| 2022-05-23 | $3.79 | $3.99 | $3.79 | $3.94 | $3.94 | 469,420 |
| 2022-05-20 | $4.10 | $4.10 | $3.75 | $3.75 | $3.75 | 371,077 |
| 2022-05-19 | $3.77 | $4.01 | $3.76 | $3.99 | $3.99 | 230,419 |
| 2022-05-18 | $3.50 | $3.80 | $3.50 | $3.77 | $3.77 | 466,707 |
| 2022-05-17 | $3.57 | $3.69 | $3.50 | $3.59 | $3.59 | 655,653 |
| 2022-05-16 | $3.57 | $3.63 | $3.47 | $3.55 | $3.55 | 579,725 |
| 2022-05-13 | $3.63 | $3.75 | $3.55 | $3.61 | $3.61 | 625,570 |
| 2022-05-12 | $3.65 | $3.65 | $3.40 | $3.56 | $3.56 | 745,629 |
| 2022-05-11 | $3.69 | $3.76 | $3.60 | $3.70 | $3.70 | 798,006 |
| 2022-05-10 | $3.66 | $3.72 | $3.55 | $3.68 | $3.68 | 650,674 |
| 2022-05-09 | $3.60 | $3.68 | $3.53 | $3.56 | $3.56 | 393,564 |
| 2022-05-06 | $3.82 | $3.87 | $3.63 | $3.70 | $3.70 | 416,260 |
| 2022-05-05 | $3.94 | $3.96 | $3.75 | $3.80 | $3.80 | 470,911 |
| 2022-05-04 | $3.80 | $4.10 | $3.76 | $4.10 | $4.10 | 764,851 |
| 2022-05-03 | $3.77 | $3.87 | $3.65 | $3.79 | $3.79 | 463,940 |
| 2022-05-02 | $3.74 | $3.88 | $3.69 | $3.76 | $3.76 | 502,874 |
| 2022-04-29 | $3.88 | $3.97 | $3.74 | $3.76 | $3.76 | 510,351 |
| 2022-04-28 | $3.65 | $3.70 | $3.57 | $3.67 | $3.67 | 459,911 |
| 2022-04-27 | $3.79 | $3.81 | $3.59 | $3.64 | $3.64 | 366,442 |
| 2022-04-26 | $3.58 | $3.74 | $3.58 | $3.68 | $3.68 | 451,730 |
| 2022-04-25 | $3.53 | $3.62 | $3.52 | $3.52 | $3.52 | 510,294 |
| 2022-04-22 | $3.70 | $3.81 | $3.64 | $3.64 | $3.64 | 365,165 |
| 2022-04-21 | $3.78 | $3.87 | $3.60 | $3.62 | $3.62 | 451,973 |
| 2022-04-20 | $3.71 | $3.87 | $3.71 | $3.80 | $3.80 | 352,908 |
| 2022-04-19 | $3.59 | $3.78 | $3.56 | $3.77 | $3.77 | 269,079 |
| 2022-04-18 | $3.65 | $3.70 | $3.55 | $3.61 | $3.61 | 287,508 |
| 2022-04-14 | $3.70 | $3.73 | $3.62 | $3.71 | $3.71 | 350,520 |
| 2022-04-13 | $3.80 | $3.85 | $3.72 | $3.72 | $3.72 | 533,343 |
| 2022-04-12 | $3.80 | $3.85 | $3.72 | $3.84 | $3.84 | 754,182 |
| 2022-04-11 | $3.85 | $3.95 | $3.77 | $3.77 | $3.58 | 737,112 |
| 2022-04-08 | $3.90 | $3.97 | $3.84 | $3.90 | $3.70 | 322,547 |
| 2022-04-07 | $3.89 | $3.95 | $3.77 | $3.89 | $3.69 | 522,385 |
| 2022-04-06 | $3.95 | $4.00 | $3.74 | $3.89 | $3.69 | 782,123 |
| 2022-04-05 | $4.27 | $4.27 | $3.96 | $3.96 | $3.76 | 456,143 |
| 2022-04-04 | $4.20 | $4.30 | $4.12 | $4.26 | $4.04 | 424,257 |
| 2022-04-01 | $4.15 | $4.25 | $4.03 | $4.05 | $3.84 | 446,845 |
| 2022-03-31 | $4.09 | $4.11 | $3.97 | $3.97 | $3.77 | 553,603 |
| 2022-03-30 | $4.12 | $4.29 | $4.07 | $4.14 | $3.93 | 543,406 |
| 2022-03-29 | $4.22 | $4.32 | $4.18 | $4.24 | $4.03 | 624,494 |
| 2022-03-28 | $4.05 | $4.22 | $4.02 | $4.09 | $3.88 | 436,185 |
| 2022-03-25 | $4.13 | $4.17 | $3.97 | $4.01 | $3.81 | 621,135 |
| 2022-03-24 | $4.16 | $4.28 | $4.03 | $4.18 | $3.97 | 571,075 |
| 2022-03-23 | $4.17 | $4.48 | $4.12 | $4.29 | $4.07 | 744,469 |
| 2022-03-22 | $4.16 | $4.29 | $4.07 | $4.19 | $3.98 | 959,886 |
| 2022-03-21 | $4.16 | $4.29 | $3.97 | $3.98 | $3.78 | 863,395 |
| 2022-03-18 | $4.20 | $4.37 | $4.15 | $4.21 | $4.00 | 1,146,285 |
| 2022-03-17 | $4.32 | $4.49 | $3.95 | $4.18 | $3.97 | 1,698,900 |
| 2022-03-16 | $3.62 | $4.84 | $3.55 | $4.56 | $4.33 | 4,587,655 |
| 2022-03-15 | $2.90 | $3.33 | $2.77 | $3.20 | $3.04 | 1,591,928 |
| 2022-03-14 | $3.05 | $3.08 | $2.68 | $2.94 | $2.79 | 2,495,293 |
| 2022-03-11 | $3.60 | $3.64 | $3.06 | $3.08 | $2.92 | 1,218,401 |
| 2022-03-10 | $3.63 | $3.69 | $3.47 | $3.52 | $3.34 | 1,626,230 |
| 2022-03-09 | $3.60 | $3.76 | $3.57 | $3.70 | $3.51 | 632,491 |
| 2022-03-08 | $3.32 | $3.54 | $3.26 | $3.49 | $3.31 | 760,246 |
| 2022-03-07 | $3.45 | $3.53 | $3.32 | $3.32 | $3.15 | 1,162,357 |
| 2022-03-04 | $3.73 | $3.76 | $3.45 | $3.45 | $3.28 | 1,339,183 |
| 2022-03-03 | $3.87 | $3.87 | $3.72 | $3.79 | $3.60 | 908,071 |
| 2022-03-02 | $3.94 | $3.97 | $3.83 | $3.90 | $3.70 | 516,809 |
| 2022-03-01 | $4.08 | $4.08 | $3.87 | $3.95 | $3.75 | 685,207 |
| 2022-02-28 | $4.15 | $4.18 | $4.01 | $4.07 | $3.86 | 774,971 |
| 2022-02-25 | $4.31 | $4.35 | $4.10 | $4.19 | $3.98 | 646,078 |
| 2022-02-24 | $4.00 | $4.30 | $3.98 | $4.30 | $4.08 | 680,178 |
| 2022-02-23 | $4.36 | $4.42 | $4.29 | $4.30 | $4.08 | 531,706 |
| 2022-02-22 | $4.35 | $4.37 | $4.24 | $4.28 | $4.06 | 467,134 |
| 2022-02-18 | $4.46 | $4.46 | $4.36 | $4.39 | $4.17 | 601,436 |
| 2022-02-17 | $4.45 | $4.62 | $4.45 | $4.52 | $4.29 | 478,399 |
| 2022-02-16 | $4.45 | $4.50 | $4.39 | $4.47 | $4.24 | 296,091 |
| 2022-02-15 | $4.37 | $4.50 | $4.35 | $4.47 | $4.24 | 611,237 |
| 2022-02-14 | $4.34 | $4.41 | $4.25 | $4.27 | $4.05 | 387,726 |
| 2022-02-11 | $4.35 | $4.50 | $4.30 | $4.33 | $4.11 | 509,413 |
| 2022-02-10 | $4.24 | $4.47 | $4.24 | $4.32 | $4.10 | 422,877 |
| 2022-02-09 | $4.16 | $4.35 | $4.13 | $4.31 | $4.09 | 947,716 |
| 2022-02-08 | $3.90 | $4.12 | $3.90 | $4.09 | $3.88 | 793,575 |
| 2022-02-07 | $3.99 | $4.04 | $3.90 | $3.92 | $3.72 | 788,051 |
| 2022-02-04 | $3.93 | $4.08 | $3.92 | $4.03 | $3.83 | 663,849 |
| 2022-02-03 | $3.95 | $4.03 | $3.90 | $3.93 | $3.73 | 826,554 |
| 2022-02-02 | $4.19 | $4.22 | $3.96 | $4.02 | $3.82 | 1,073,606 |
| 2022-02-01 | $4.01 | $4.18 | $4.01 | $4.14 | $3.93 | 1,710,133 |
| 2022-01-31 | $3.65 | $4.01 | $3.60 | $3.95 | $3.75 | 2,602,559 |
| 2022-01-28 | $3.67 | $3.72 | $3.50 | $3.63 | $3.45 | 1,935,617 |
| 2022-01-27 | $3.99 | $4.04 | $3.56 | $3.66 | $3.47 | 2,526,951 |
| 2022-01-26 | $4.12 | $4.17 | $3.90 | $3.96 | $3.76 | 1,969,052 |
| 2022-01-25 | $4.09 | $4.21 | $4.06 | $4.10 | $3.89 | 1,224,770 |
| 2022-01-24 | $4.30 | $4.30 | $4.02 | $4.16 | $3.95 | 1,554,715 |
| 2022-01-21 | $4.62 | $4.65 | $4.40 | $4.43 | $4.21 | 788,446 |
| 2022-01-20 | $4.69 | $4.71 | $4.54 | $4.56 | $4.33 | 1,414,632 |
| 2022-01-19 | $4.53 | $4.63 | $4.44 | $4.47 | $4.24 | 924,065 |
| 2022-01-18 | $4.61 | $4.62 | $4.47 | $4.50 | $4.27 | 741,452 |
| 2022-01-14 | $4.66 | $4.74 | $4.51 | $4.58 | $4.35 | 927,651 |
| 2022-01-13 | $4.88 | $4.93 | $4.63 | $4.67 | $4.43 | 867,463 |
| 2022-01-12 | $4.67 | $4.91 | $4.65 | $4.84 | $4.59 | 1,337,378 |
| 2022-01-11 | $4.71 | $4.81 | $4.62 | $4.66 | $4.42 | 1,143,561 |
| 2022-01-10 | $4.76 | $4.91 | $4.62 | $4.68 | $4.44 | 1,215,700 |
| 2022-01-07 | $4.77 | $4.82 | $4.63 | $4.69 | $4.45 | 2,250,438 |
| 2022-01-06 | $4.67 | $4.86 | $4.58 | $4.76 | $4.52 | 1,383,492 |
| 2022-01-05 | $4.75 | $4.82 | $4.53 | $4.63 | $4.40 | 1,235,699 |
| 2022-01-04 | $5.02 | $5.09 | $4.78 | $4.88 | $4.63 | 1,212,345 |
| 2022-01-03 | $5.01 | $5.12 | $4.93 | $5.03 | $4.78 | 432,873 |
| 2021-12-31 | $4.93 | $5.05 | $4.86 | $4.93 | $4.68 | 657,705 |
| 2021-12-30 | $4.70 | $4.99 | $4.68 | $4.90 | $4.65 | 1,523,793 |
| 2021-12-29 | $4.84 | $4.88 | $4.64 | $4.69 | $4.45 | 835,657 |
| 2021-12-28 | $4.90 | $4.97 | $4.82 | $4.84 | $4.59 | 636,725 |
| 2021-12-27 | $4.93 | $4.95 | $4.60 | $4.88 | $4.63 | 747,178 |
| 2021-12-23 | $4.88 | $4.95 | $4.82 | $4.90 | $4.65 | 1,310,077 |
| 2021-12-22 | $4.84 | $4.94 | $4.72 | $4.88 | $4.63 | 604,428 |
| 2021-12-21 | $4.69 | $4.94 | $4.69 | $4.90 | $4.65 | 1,021,104 |
| 2021-12-20 | $4.95 | $5.02 | $4.69 | $4.69 | $4.45 | 1,353,201 |
| 2021-12-17 | $4.96 | $5.19 | $4.90 | $5.19 | $4.93 | 2,998,768 |
| 2021-12-16 | $5.25 | $5.52 | $5.05 | $5.09 | $4.83 | 1,108,078 |
| 2021-12-15 | $5.19 | $5.25 | $5.05 | $5.21 | $4.95 | 1,145,169 |
| 2021-12-14 | $5.40 | $5.48 | $5.28 | $5.30 | $5.03 | 1,370,222 |
| 2021-12-13 | $5.59 | $5.64 | $5.34 | $5.46 | $5.18 | 1,806,385 |
| 2021-12-10 | $5.66 | $5.78 | $5.55 | $5.78 | $5.49 | 1,525,091 |
| 2021-12-09 | $5.75 | $5.90 | $5.67 | $5.67 | $5.38 | 1,458,016 |
| 2021-12-08 | $5.61 | $5.82 | $5.50 | $5.71 | $5.42 | 1,015,304 |
| 2021-12-07 | $5.37 | $5.66 | $5.37 | $5.56 | $5.28 | 1,496,987 |
| 2021-12-06 | $5.30 | $5.34 | $5.13 | $5.30 | $5.03 | 1,767,035 |
| 2021-12-03 | $5.57 | $5.71 | $5.17 | $5.36 | $5.09 | 3,587,759 |
| 2021-12-02 | $5.81 | $5.85 | $5.58 | $5.73 | $5.44 | 944,259 |
| 2021-12-01 | $5.98 | $6.02 | $5.72 | $5.75 | $5.46 | 915,236 |
| 2021-11-30 | $5.88 | $5.97 | $5.61 | $5.87 | $5.57 | 1,777,517 |
| 2021-11-29 | $5.95 | $6.00 | $5.82 | $5.89 | $5.59 | 1,029,770 |
| 2021-11-26 | $5.91 | $6.05 | $5.80 | $5.98 | $5.68 | 1,166,781 |
| 2021-11-24 | $6.13 | $6.21 | $6.02 | $6.10 | $5.79 | 1,087,173 |
| 2021-11-23 | $6.20 | $6.27 | $5.96 | $6.15 | $5.84 | 1,474,640 |
| 2021-11-22 | $6.19 | $6.32 | $5.99 | $6.13 | $5.82 | 1,259,734 |
| 2021-11-19 | $6.24 | $6.35 | $6.11 | $6.20 | $5.89 | 1,097,112 |
| 2021-11-18 | $6.57 | $6.60 | $5.96 | $6.25 | $5.93 | 2,094,366 |
| 2021-11-17 | $6.80 | $6.82 | $6.48 | $6.66 | $6.32 | 1,474,710 |
| 2021-11-16 | $6.74 | $6.85 | $6.52 | $6.78 | $6.44 | 899,241 |
| 2021-11-15 | $7.22 | $7.33 | $6.69 | $6.69 | $6.35 | 888,237 |
| 2021-11-12 | $6.64 | $6.88 | $6.57 | $6.75 | $6.41 | 890,782 |
| 2021-11-11 | $6.51 | $6.74 | $6.45 | $6.61 | $6.28 | 1,378,898 |
| 2021-11-10 | $6.59 | $6.71 | $6.36 | $6.44 | $6.11 | 1,223,955 |
| 2021-11-09 | $6.26 | $6.58 | $6.19 | $6.51 | $6.18 | 1,385,337 |
| 2021-11-08 | $6.22 | $6.38 | $6.20 | $6.25 | $5.93 | 947,019 |
| 2021-11-05 | $6.07 | $6.31 | $6.07 | $6.16 | $5.85 | 825,005 |
| 2021-11-04 | $6.06 | $6.15 | $5.96 | $6.09 | $5.78 | 805,877 |
| 2021-11-03 | $6.06 | $6.16 | $6.00 | $6.05 | $5.74 | 1,196,336 |
| 2021-11-02 | $6.25 | $6.25 | $5.90 | $6.09 | $5.78 | 1,564,465 |
| 2021-11-01 | $6.17 | $6.36 | $6.10 | $6.28 | $5.96 | 1,180,573 |
| 2021-10-29 | $6.21 | $6.24 | $6.01 | $6.12 | $5.81 | 957,105 |
| 2021-10-28 | $6.20 | $6.25 | $6.02 | $6.24 | $5.92 | 978,018 |
| 2021-10-27 | $6.25 | $6.35 | $6.12 | $6.24 | $5.92 | 1,039,250 |
| 2021-10-26 | $6.53 | $6.53 | $6.21 | $6.36 | $6.04 | 1,311,702 |
| 2021-10-25 | $6.43 | $6.60 | $6.36 | $6.46 | $6.13 | 1,229,383 |
| 2021-10-22 | $6.46 | $6.59 | $6.35 | $6.42 | $6.09 | 1,183,913 |
| 2021-10-21 | $6.27 | $6.62 | $6.23 | $6.40 | $6.08 | 1,212,857 |
| 2021-10-20 | $6.28 | $6.48 | $6.20 | $6.22 | $5.90 | 1,931,961 |
| 2021-10-19 | $5.81 | $6.04 | $5.78 | $5.93 | $5.63 | 1,085,996 |
| 2021-10-18 | $5.70 | $5.86 | $5.69 | $5.84 | $5.54 | 785,976 |
| 2021-10-15 | $5.89 | $5.89 | $5.62 | $5.70 | $5.41 | 751,832 |
| 2021-10-14 | $6.00 | $6.00 | $5.58 | $5.80 | $5.51 | 1,451,403 |
| 2021-10-13 | $6.10 | $6.13 | $5.95 | $6.05 | $5.74 | 830,268 |
| 2021-10-12 | $6.05 | $6.18 | $5.91 | $6.06 | $5.75 | 1,083,023 |
| 2021-10-11 | $5.95 | $6.35 | $5.95 | $6.04 | $5.73 | 1,868,308 |
| 2021-10-08 | $5.65 | $6.06 | $5.65 | $5.87 | $5.57 | 1,065,950 |
| 2021-10-07 | $5.70 | $5.86 | $5.60 | $5.63 | $5.34 | 1,905,640 |
| 2021-10-06 | $5.55 | $5.59 | $5.37 | $5.54 | $5.26 | 828,718 |
| 2021-10-05 | $5.49 | $5.75 | $5.48 | $5.70 | $5.41 | 569,863 |
| 2021-10-04 | $5.64 | $5.67 | $5.36 | $5.44 | $5.16 | 674,752 |
| 2021-10-01 | $5.60 | $5.78 | $5.50 | $5.71 | $5.42 | 1,185,698 |
| 2021-09-30 | $5.53 | $5.78 | $5.50 | $5.64 | $5.35 | 806,132 |
| 2021-09-29 | $5.54 | $5.63 | $5.48 | $5.51 | $5.23 | 433,586 |
| 2021-09-28 | $5.72 | $5.84 | $5.51 | $5.53 | $5.25 | 1,052,059 |
| 2021-09-27 | $5.84 | $5.86 | $5.58 | $5.77 | $5.48 | 1,061,820 |
| 2021-09-24 | $5.92 | $5.92 | $5.74 | $5.82 | $5.53 | 979,891 |
| 2021-09-23 | $5.92 | $6.00 | $5.85 | $5.94 | $5.64 | 788,544 |
| 2021-09-22 | $5.72 | $5.93 | $5.67 | $5.85 | $5.55 | 859,652 |
| 2021-09-21 | $5.69 | $5.79 | $5.55 | $5.57 | $5.29 | 1,582,145 |
| 2021-09-20 | $5.62 | $5.62 | $5.24 | $5.54 | $5.26 | 2,382,943 |
| 2021-09-17 | $5.83 | $5.92 | $5.73 | $5.80 | $5.51 | 6,707,623 |
| 2021-09-16 | $5.88 | $5.96 | $5.72 | $5.83 | $5.53 | 1,020,548 |
| 2021-09-15 | $5.67 | $5.97 | $5.63 | $5.86 | $5.56 | 1,383,628 |
| 2021-09-14 | $5.98 | $6.07 | $5.64 | $5.68 | $5.39 | 1,559,506 |
| 2021-09-13 | $6.10 | $6.17 | $5.82 | $5.96 | $5.66 | 1,654,464 |
| 2021-09-10 | $6.33 | $6.57 | $6.10 | $6.19 | $5.88 | 1,262,410 |
| 2021-09-09 | $6.13 | $6.35 | $6.09 | $6.27 | $5.95 | 2,217,712 |
| 2021-09-08 | $6.26 | $6.27 | $6.03 | $6.24 | $5.92 | 1,488,638 |
| 2021-09-07 | $6.39 | $6.81 | $6.22 | $6.23 | $5.91 | 17,209,708 |
| 2021-09-03 | $6.20 | $6.39 | $6.06 | $6.22 | $5.90 | 1,300,824 |
| 2021-09-02 | $6.15 | $6.44 | $6.05 | $6.24 | $5.92 | 1,156,989 |
| 2021-09-01 | $6.13 | $6.38 | $6.12 | $6.21 | $5.90 | 869,253 |
| 2021-08-31 | $5.92 | $6.21 | $5.91 | $6.09 | $5.78 | 1,199,284 |
| 2021-08-30 | $6.10 | $6.11 | $5.75 | $5.91 | $5.61 | 1,040,285 |
| 2021-08-27 | $5.89 | $6.07 | $5.72 | $6.07 | $5.76 | 1,365,988 |
| 2021-08-26 | $6.03 | $6.12 | $5.83 | $5.88 | $5.58 | 1,174,948 |
| 2021-08-25 | $6.32 | $6.34 | $5.90 | $6.02 | $5.71 | 2,272,745 |
| 2021-08-24 | $6.03 | $6.42 | $5.94 | $6.29 | $5.97 | 2,551,616 |
| 2021-08-23 | $6.37 | $6.49 | $5.85 | $6.07 | $5.76 | 2,296,152 |
| 2021-08-20 | $5.84 | $6.23 | $5.75 | $5.78 | $5.49 | 3,246,530 |
| 2021-08-19 | $5.63 | $5.77 | $5.47 | $5.76 | $5.47 | 1,929,935 |
| 2021-08-18 | $5.82 | $5.92 | $5.62 | $5.77 | $5.48 | 1,401,513 |
| 2021-08-17 | $5.40 | $5.82 | $5.32 | $5.82 | $5.53 | 1,200,135 |
| 2021-08-16 | $6.00 | $6.00 | $5.69 | $5.87 | $5.57 | 2,123,562 |
| 2021-08-13 | $6.20 | $6.24 | $6.00 | $6.07 | $5.76 | 961,295 |
| 2021-08-12 | $6.35 | $6.35 | $6.08 | $6.21 | $5.90 | 794,081 |
| 2021-08-11 | $6.53 | $6.53 | $6.24 | $6.38 | $6.06 | 1,031,705 |
| 2021-08-10 | $6.69 | $6.80 | $6.38 | $6.38 | $6.06 | 1,296,782 |
| 2021-08-09 | $6.58 | $6.73 | $6.36 | $6.61 | $6.28 | 951,634 |
| 2021-08-06 | $6.43 | $6.48 | $6.15 | $6.27 | $5.95 | 1,357,843 |
| 2021-08-05 | $6.39 | $6.50 | $6.26 | $6.36 | $6.04 | 1,158,036 |
| 2021-08-04 | $6.58 | $6.66 | $6.36 | $6.42 | $6.09 | 1,085,742 |
| 2021-08-03 | $6.49 | $6.56 | $6.34 | $6.51 | $6.18 | 1,276,512 |
| 2021-08-02 | $6.62 | $6.68 | $6.43 | $6.47 | $6.14 | 1,346,083 |
| 2021-07-30 | $6.28 | $6.73 | $6.24 | $6.53 | $6.20 | 2,614,794 |
| 2021-07-29 | $7.28 | $7.28 | $6.58 | $6.60 | $6.27 | 2,364,362 |
| 2021-07-28 | $7.00 | $7.34 | $6.87 | $7.22 | $6.85 | 2,006,484 |
| 2021-07-27 | $6.89 | $6.98 | $6.45 | $6.79 | $6.45 | 2,451,775 |
| 2021-07-26 | $6.69 | $7.22 | $6.57 | $7.07 | $6.71 | 1,900,886 |
| 2021-07-23 | $7.33 | $7.33 | $6.91 | $7.13 | $6.77 | 1,707,695 |
| 2021-07-22 | $7.93 | $7.93 | $7.36 | $7.70 | $7.31 | 1,558,384 |
| 2021-07-21 | $7.48 | $8.03 | $7.45 | $7.88 | $7.48 | 1,781,805 |
| 2021-07-20 | $7.50 | $7.54 | $7.26 | $7.44 | $7.06 | 1,673,836 |
| 2021-07-19 | $7.50 | $7.55 | $7.20 | $7.53 | $7.15 | 1,778,035 |
| 2021-07-16 | $8.01 | $8.03 | $7.44 | $7.67 | $7.28 | 1,360,989 |
| 2021-07-15 | $7.81 | $8.09 | $7.76 | $8.01 | $7.60 | 1,265,238 |
| 2021-07-14 | $7.87 | $8.14 | $7.75 | $7.86 | $7.46 | 1,270,371 |
| 2021-07-13 | $7.97 | $8.26 | $7.73 | $7.78 | $7.39 | 1,583,509 |
| 2021-07-12 | $7.97 | $8.14 | $7.67 | $7.90 | $7.50 | 1,251,593 |
| 2021-07-09 | $8.30 | $8.32 | $7.58 | $7.93 | $7.53 | 2,054,600 |
| 2021-07-08 | $7.60 | $8.06 | $7.47 | $8.02 | $7.61 | 3,994,202 |
| 2021-07-07 | $8.83 | $9.05 | $8.70 | $8.80 | $8.35 | 1,736,362 |
| 2021-07-06 | $8.18 | $8.83 | $8.15 | $8.71 | $8.27 | 1,728,318 |
| 2021-07-02 | $9.37 | $9.37 | $8.60 | $8.68 | $8.24 | 2,236,966 |
| 2021-07-01 | $9.50 | $9.88 | $9.27 | $9.54 | $9.06 | 2,173,597 |
| 2021-06-30 | $9.32 | $9.67 | $9.05 | $9.52 | $9.04 | 1,514,457 |
| 2021-06-29 | $9.50 | $9.52 | $8.97 | $9.45 | $8.97 | 1,199,050 |
| 2021-06-28 | $9.45 | $9.62 | $9.37 | $9.55 | $9.07 | 894,150 |
| 2021-06-25 | $9.53 | $9.70 | $9.28 | $9.37 | $8.90 | 997,970 |
| 2021-06-24 | $9.60 | $9.62 | $9.27 | $9.47 | $8.99 | 1,597,369 |
| 2021-06-23 | $9.33 | $9.57 | $9.01 | $9.55 | $9.07 | 1,348,780 |
| 2021-06-22 | $9.11 | $9.30 | $8.67 | $9.23 | $8.76 | 2,677,407 |
| 2021-06-21 | $10.06 | $10.06 | $8.64 | $9.00 | $8.54 | 3,915,237 |
| 2021-06-18 | $10.10 | $10.15 | $9.75 | $9.90 | $9.40 | 4,142,028 |
| 2021-06-17 | $9.63 | $10.41 | $9.46 | $9.98 | $9.47 | 4,805,350 |
| 2021-06-16 | $9.22 | $9.69 | $8.90 | $9.42 | $8.94 | 3,029,801 |
| 2021-06-15 | $9.40 | $9.74 | $9.03 | $9.35 | $8.88 | 4,317,860 |
| 2021-06-14 | $8.40 | $9.36 | $8.39 | $9.22 | $8.75 | 7,406,785 |
| 2021-06-11 | $8.15 | $8.36 | $7.90 | $8.28 | $7.86 | 1,621,965 |
| 2021-06-10 | $8.70 | $9.14 | $8.07 | $8.09 | $7.68 | 3,625,620 |
| 2021-06-09 | $8.29 | $8.98 | $8.28 | $8.60 | $8.16 | 4,102,511 |
| 2021-06-08 | $8.40 | $8.42 | $7.77 | $8.34 | $7.92 | 2,214,270 |
| 2021-06-07 | $8.63 | $8.65 | $8.06 | $8.28 | $7.86 | 2,734,331 |
| 2021-06-04 | $8.12 | $8.77 | $8.11 | $8.63 | $8.19 | 2,323,383 |
| 2021-06-03 | $8.23 | $8.38 | $7.85 | $8.03 | $7.62 | 1,483,534 |
| 2021-06-02 | $8.40 | $8.70 | $8.22 | $8.42 | $7.99 | 2,330,598 |
| 2021-06-01 | $7.60 | $8.40 | $7.58 | $8.30 | $7.88 | 2,588,842 |
| 2021-05-28 | $7.91 | $7.95 | $7.37 | $7.52 | $7.14 | 1,821,509 |
| 2021-05-27 | $7.50 | $7.96 | $7.37 | $7.95 | $7.55 | 3,630,315 |
| 2021-05-26 | $7.80 | $7.95 | $7.30 | $7.44 | $7.06 | 1,900,954 |
| 2021-05-25 | $8.00 | $8.75 | $7.12 | $7.92 | $7.52 | 5,507,192 |
| 2021-05-24 | $7.66 | $7.93 | $7.45 | $7.77 | $7.38 | 1,491,696 |
| 2021-05-21 | $7.83 | $7.84 | $7.42 | $7.52 | $7.14 | 2,037,426 |
| 2021-05-20 | $7.63 | $7.74 | $7.39 | $7.72 | $7.33 | 1,743,009 |
| 2021-05-19 | $7.13 | $7.57 | $7.00 | $7.54 | $7.16 | 1,396,933 |
| 2021-05-18 | $7.34 | $7.66 | $7.29 | $7.42 | $7.04 | 1,910,739 |
| 2021-05-17 | $6.96 | $7.32 | $6.83 | $7.18 | $6.82 | 2,019,907 |
| 2021-05-14 | $6.39 | $6.89 | $6.39 | $6.84 | $6.49 | 1,563,792 |
| 2021-05-13 | $6.22 | $6.43 | $6.19 | $6.32 | $6.00 | 1,126,810 |
| 2021-05-12 | $6.37 | $6.58 | $6.24 | $6.27 | $5.95 | 931,588 |
| 2021-05-11 | $6.00 | $6.48 | $6.00 | $6.39 | $6.07 | 747,695 |
| 2021-05-10 | $6.38 | $6.48 | $6.00 | $6.32 | $6.00 | 1,418,834 |
| 2021-05-07 | $6.39 | $6.79 | $6.36 | $6.49 | $6.16 | 812,597 |
| 2021-05-06 | $6.40 | $6.43 | $6.13 | $6.35 | $6.03 | 787,591 |
| 2021-05-05 | $6.60 | $6.83 | $6.44 | $6.48 | $6.15 | 674,480 |
| 2021-05-04 | $6.65 | $6.65 | $6.25 | $6.51 | $6.18 | 790,363 |
| 2021-05-03 | $6.79 | $6.80 | $6.58 | $6.64 | $6.30 | 534,237 |
| 2021-04-30 | $6.79 | $6.93 | $6.69 | $6.71 | $6.37 | 583,928 |
| 2021-04-29 | $7.13 | $7.18 | $6.58 | $6.87 | $6.52 | 861,254 |
| 2021-04-28 | $6.73 | $7.26 | $6.73 | $7.10 | $6.74 | 890,452 |
| 2021-04-27 | $7.10 | $7.10 | $6.73 | $6.88 | $6.53 | 756,980 |
| 2021-04-26 | $6.64 | $7.08 | $6.50 | $6.95 | $6.60 | 1,267,880 |
| 2021-04-23 | $6.40 | $6.75 | $6.30 | $6.63 | $6.29 | 779,514 |
| 2021-04-22 | $6.50 | $6.60 | $6.28 | $6.30 | $5.98 | 1,055,644 |
| 2021-04-21 | $6.12 | $6.45 | $6.00 | $6.45 | $6.12 | 1,241,970 |
| 2021-04-20 | $6.11 | $6.24 | $5.85 | $6.10 | $5.79 | 1,039,318 |
| 2021-04-19 | $6.11 | $6.33 | $6.04 | $6.20 | $5.89 | 934,693 |
| 2021-04-16 | $6.02 | $6.19 | $5.92 | $6.11 | $5.80 | 1,000,774 |
| 2021-04-15 | $6.47 | $6.52 | $5.87 | $6.07 | $5.76 | 1,590,456 |
| 2021-04-14 | $6.37 | $6.74 | $6.31 | $6.37 | $6.05 | 862,642 |
| 2021-04-13 | $6.39 | $6.62 | $6.30 | $6.37 | $6.05 | 1,214,077 |
| 2021-04-12 | $6.93 | $6.95 | $6.36 | $6.39 | $6.07 | 996,974 |
| 2021-04-09 | $6.97 | $7.00 | $6.76 | $6.92 | $6.57 | 669,358 |
| 2021-04-08 | $6.84 | $7.11 | $6.73 | $7.01 | $6.65 | 1,313,019 |
| 2021-04-07 | $6.81 | $7.05 | $6.66 | $6.83 | $6.48 | 1,086,760 |
| 2021-04-06 | $6.85 | $7.16 | $6.72 | $6.76 | $6.42 | 1,320,544 |
| 2021-04-05 | $7.00 | $7.07 | $6.80 | $7.01 | $6.49 | 963,986 |
| 2021-04-01 | $7.20 | $7.45 | $6.82 | $6.93 | $6.42 | 2,218,623 |
| 2021-03-31 | $7.07 | $7.16 | $6.83 | $7.01 | $6.49 | 1,535,787 |
| 2021-03-30 | $6.69 | $7.33 | $6.61 | $7.06 | $6.54 | 2,383,244 |
| 2021-03-29 | $6.84 | $6.89 | $6.24 | $6.59 | $6.10 | 2,503,752 |
| 2021-03-26 | $7.15 | $7.20 | $6.54 | $6.91 | $6.40 | 2,330,060 |
| 2021-03-25 | $6.65 | $7.21 | $6.62 | $6.96 | $6.45 | 1,930,799 |
| 2021-03-24 | $7.97 | $7.97 | $6.71 | $6.93 | $6.42 | 4,880,956 |
| 2021-03-23 | $8.30 | $8.61 | $7.82 | $8.00 | $7.41 | 3,224,884 |
| 2021-03-22 | $8.29 | $9.00 | $8.20 | $8.30 | $7.69 | 6,871,037 |
| 2021-03-19 | $8.32 | $8.72 | $7.92 | $8.24 | $7.63 | 4,592,793 |
| 2021-03-18 | $8.00 | $9.00 | $7.89 | $8.47 | $7.84 | 7,863,570 |
| 2021-03-17 | $7.69 | $8.44 | $7.67 | $7.92 | $7.33 | 3,940,603 |
| 2021-03-16 | $7.54 | $8.63 | $7.50 | $8.08 | $7.48 | 6,776,428 |
| 2021-03-15 | $8.07 | $8.18 | $7.30 | $7.86 | $7.28 | 7,470,865 |
| 2021-03-12 | $7.64 | $9.13 | $7.55 | $8.60 | $7.96 | 15,158,849 |
| 2021-03-11 | $6.04 | $10.61 | $5.78 | $9.77 | $9.05 | 81,532,139 |
| 2021-03-10 | $5.18 | $5.18 | $4.80 | $5.06 | $4.69 | 2,229,740 |
| 2021-03-09 | $4.73 | $4.96 | $4.70 | $4.89 | $4.53 | 3,187,928 |
| 2021-03-08 | $4.85 | $4.90 | $4.51 | $4.52 | $4.19 | 1,784,616 |
| 2021-03-05 | $5.14 | $5.17 | $4.10 | $4.98 | $4.61 | 4,467,219 |
| 2021-03-04 | $5.28 | $5.41 | $4.82 | $5.13 | $4.75 | 2,025,276 |
| 2021-03-03 | $5.50 | $5.50 | $5.27 | $5.41 | $5.01 | 1,794,614 |
| 2021-03-02 | $5.85 | $5.85 | $5.13 | $5.33 | $4.94 | 3,182,542 |
| 2021-03-01 | $5.80 | $6.09 | $5.67 | $5.85 | $5.42 | 2,650,640 |
| 2021-02-26 | $5.29 | $5.75 | $5.23 | $5.62 | $5.20 | 2,048,294 |
| 2021-02-25 | $5.87 | $5.87 | $5.29 | $5.38 | $4.98 | 1,677,952 |
| 2021-02-24 | $6.00 | $6.08 | $5.65 | $5.82 | $5.39 | 2,657,274 |
| 2021-02-23 | $5.92 | $5.98 | $4.67 | $5.76 | $5.33 | 4,350,151 |
| 2021-02-22 | $6.96 | $7.20 | $6.52 | $6.62 | $6.13 | 2,639,524 |
| 2021-02-19 | $7.56 | $7.67 | $6.59 | $6.74 | $6.24 | 4,047,855 |
| 2021-02-18 | $7.00 | $8.04 | $7.00 | $7.39 | $6.84 | 4,913,003 |
| 2021-02-17 | $7.69 | $8.16 | $7.08 | $7.72 | $7.15 | 5,429,487 |
| 2021-02-16 | $7.04 | $8.05 | $6.97 | $7.85 | $7.27 | 8,537,673 |
| 2021-02-12 | $5.53 | $6.50 | $5.34 | $6.18 | $5.72 | 2,699,349 |
| 2021-02-11 | $5.36 | $5.67 | $5.18 | $5.56 | $5.15 | 1,905,339 |
| 2021-02-10 | $4.65 | $5.55 | $4.60 | $5.28 | $4.89 | 3,440,112 |
| 2021-02-09 | $4.50 | $4.59 | $4.28 | $4.46 | $4.13 | 990,106 |
| 2021-02-08 | $4.05 | $4.46 | $4.03 | $4.37 | $4.05 | 1,671,018 |
| 2021-02-05 | $4.11 | $4.13 | $3.86 | $3.99 | $3.69 | 1,401,249 |
| 2021-02-04 | $4.23 | $4.33 | $3.97 | $4.04 | $3.74 | 1,605,027 |
| 2021-02-03 | $4.05 | $4.17 | $3.94 | $4.14 | $3.83 | 1,414,593 |
| 2021-02-02 | $4.00 | $4.09 | $3.83 | $3.92 | $3.63 | 1,025,391 |
| 2021-02-01 | $3.60 | $4.01 | $3.58 | $3.87 | $3.58 | 1,644,282 |
| 2021-01-29 | $3.45 | $3.54 | $3.40 | $3.45 | $3.19 | 487,197 |
| 2021-01-28 | $3.50 | $3.50 | $3.36 | $3.49 | $3.23 | 505,415 |
| 2021-01-27 | $3.33 | $3.59 | $3.30 | $3.51 | $3.25 | 623,821 |
| 2021-01-26 | $3.51 | $3.59 | $3.36 | $3.40 | $3.15 | 614,405 |
| 2021-01-25 | $3.59 | $3.74 | $3.45 | $3.50 | $3.24 | 882,111 |
| 2021-01-22 | $3.64 | $3.71 | $3.52 | $3.59 | $3.32 | 434,770 |
| 2021-01-21 | $3.50 | $3.69 | $3.45 | $3.63 | $3.36 | 859,711 |
| 2021-01-20 | $3.57 | $3.60 | $3.42 | $3.51 | $3.25 | 700,819 |
| 2021-01-19 | $3.61 | $3.71 | $3.46 | $3.50 | $3.24 | 791,970 |
| 2021-01-15 | $3.60 | $3.68 | $3.42 | $3.51 | $3.25 | 904,951 |
| 2021-01-14 | $3.36 | $3.87 | $3.35 | $3.80 | $3.52 | 2,673,998 |
| 2021-01-13 | $2.95 | $3.38 | $2.93 | $3.35 | $3.10 | 1,367,077 |
| 2021-01-12 | $3.00 | $3.00 | $2.92 | $2.94 | $2.72 | 639,790 |
| 2021-01-11 | $2.89 | $3.00 | $2.86 | $3.00 | $2.78 | 624,494 |
| 2021-01-08 | $2.77 | $2.85 | $2.75 | $2.85 | $2.64 | 489,618 |
| 2021-01-07 | $2.69 | $2.76 | $2.63 | $2.75 | $2.55 | 442,781 |
| 2021-01-06 | $2.71 | $2.77 | $2.65 | $2.68 | $2.48 | 809,144 |
| 2021-01-05 | $2.61 | $2.80 | $2.58 | $2.74 | $2.54 | 560,056 |
| 2021-01-04 | $2.70 | $2.70 | $2.51 | $2.61 | $2.42 | 631,295 |
| 2020-12-31 | $2.60 | $2.67 | $2.14 | $2.67 | $2.47 | 1,456,257 |
| 2020-12-30 | $2.34 | $2.65 | $2.34 | $2.59 | $2.40 | 1,207,157 |
| 2020-12-29 | $2.28 | $2.40 | $2.28 | $2.36 | $2.19 | 886,266 |
| 2020-12-28 | $2.36 | $2.39 | $2.25 | $2.27 | $2.10 | 651,678 |
| 2020-12-24 | $2.39 | $2.45 | $2.33 | $2.36 | $2.19 | 297,260 |
| 2020-12-23 | $2.24 | $2.48 | $2.22 | $2.38 | $2.20 | 1,550,103 |
| 2020-12-22 | $2.21 | $2.28 | $2.16 | $2.27 | $2.10 | 668,379 |
| 2020-12-21 | $2.15 | $2.29 | $2.15 | $2.19 | $2.03 | 676,326 |
| 2020-12-18 | $2.22 | $2.33 | $2.11 | $2.18 | $2.02 | 1,985,252 |
| 2020-12-17 | $2.25 | $2.32 | $2.21 | $2.25 | $2.08 | 731,865 |
| 2020-12-16 | $2.21 | $2.30 | $2.19 | $2.25 | $2.08 | 572,783 |
| 2020-12-15 | $2.15 | $2.22 | $2.10 | $2.21 | $2.05 | 627,832 |
| 2020-12-14 | $2.08 | $2.18 | $2.04 | $2.13 | $1.97 | 939,605 |
| 2020-12-11 | $2.09 | $2.14 | $2.08 | $2.10 | $1.94 | 662,792 |
| 2020-12-10 | $2.14 | $2.19 | $2.07 | $2.10 | $1.94 | 842,969 |
| 2020-12-09 | $2.26 | $2.28 | $2.13 | $2.14 | $1.98 | 830,526 |
| 2020-12-08 | $2.28 | $2.30 | $2.21 | $2.25 | $2.08 | 533,017 |
| 2020-12-07 | $2.29 | $2.31 | $2.20 | $2.28 | $2.11 | 845,671 |
| 2020-12-04 | $2.30 | $2.32 | $2.23 | $2.29 | $2.12 | 774,125 |
| 2020-12-03 | $2.34 | $2.35 | $2.24 | $2.29 | $2.12 | 872,837 |
| 2020-12-02 | $2.18 | $2.35 | $2.18 | $2.34 | $2.17 | 1,097,770 |
| 2020-12-01 | $2.23 | $2.36 | $2.19 | $2.23 | $2.07 | 1,199,487 |
| 2020-11-30 | $2.30 | $2.38 | $2.16 | $2.18 | $2.02 | 1,967,517 |
| 2020-11-27 | $2.06 | $2.30 | $2.04 | $2.23 | $2.07 | 2,132,240 |
| 2020-11-25 | $2.05 | $2.05 | $2.03 | $2.05 | $1.90 | 800,961 |
| 2020-11-24 | $2.04 | $2.05 | $2.01 | $2.05 | $1.90 | 766,869 |
| 2020-11-23 | $2.08 | $2.08 | $2.03 | $2.04 | $1.89 | 959,561 |
| 2020-11-20 | $2.04 | $2.06 | $2.03 | $2.04 | $1.89 | 697,356 |
| 2020-11-19 | $2.05 | $2.08 | $2.03 | $2.04 | $1.89 | 756,419 |
| 2020-11-18 | $2.05 | $2.08 | $2.03 | $2.04 | $1.89 | 488,253 |
| 2020-11-17 | $2.10 | $2.10 | $2.02 | $2.05 | $1.90 | 642,264 |
| 2020-11-16 | $2.17 | $2.25 | $2.02 | $2.03 | $1.88 | 1,022,478 |
| 2020-11-13 | $2.05 | $2.17 | $2.05 | $2.17 | $2.01 | 244,059 |
| 2020-11-12 | $2.04 | $2.12 | $2.03 | $2.06 | $1.91 | 325,157 |
| 2020-11-11 | $2.06 | $2.11 | $2.03 | $2.03 | $1.88 | 346,385 |
| 2020-11-10 | $2.14 | $2.18 | $2.07 | $2.09 | $1.94 | 360,226 |
| 2020-11-09 | $2.13 | $2.20 | $2.11 | $2.19 | $2.03 | 338,686 |
| 2020-11-06 | $2.08 | $2.13 | $2.02 | $2.09 | $1.94 | 286,830 |
| 2020-11-05 | $2.05 | $2.13 | $1.98 | $2.08 | $1.93 | 563,815 |
| 2020-11-04 | $2.01 | $2.10 | $1.99 | $2.02 | $1.87 | 338,598 |
| 2020-11-03 | $1.99 | $2.04 | $1.91 | $2.00 | $1.85 | 494,250 |
| 2020-11-02 | $2.06 | $2.19 | $2.03 | $2.03 | $1.88 | 345,651 |
| 2020-10-30 | $2.13 | $2.16 | $2.01 | $2.03 | $1.88 | 387,279 |
| 2020-10-29 | $2.02 | $2.21 | $2.02 | $2.11 | $1.95 | 395,841 |
| 2020-10-28 | $2.10 | $2.20 | $2.02 | $2.02 | $1.87 | 467,809 |
| 2020-10-27 | $2.06 | $2.16 | $2.05 | $2.14 | $1.98 | 317,052 |
| 2020-10-26 | $2.21 | $2.25 | $2.03 | $2.06 | $1.91 | 614,555 |
| 2020-10-23 | $2.21 | $2.28 | $2.19 | $2.19 | $2.03 | 315,207 |
| 2020-10-22 | $2.20 | $2.28 | $2.12 | $2.20 | $2.04 | 534,224 |
| 2020-10-21 | $2.20 | $2.30 | $2.19 | $2.21 | $2.05 | 382,614 |
| 2020-10-20 | $2.13 | $2.29 | $2.13 | $2.21 | $2.05 | 557,668 |
| 2020-10-19 | $2.07 | $2.21 | $2.04 | $2.09 | $1.94 | 605,842 |
| 2020-10-16 | $1.96 | $2.13 | $1.95 | $2.07 | $1.92 | 608,674 |
| 2020-10-15 | $1.95 | $2.02 | $1.95 | $1.99 | $1.84 | 312,801 |
| 2020-10-14 | $1.97 | $2.01 | $1.95 | $1.98 | $1.83 | 295,160 |
| 2020-10-13 | $1.92 | $2.01 | $1.92 | $1.98 | $1.83 | 503,459 |
| 2020-10-12 | $1.95 | $2.04 | $1.95 | $1.97 | $1.82 | 568,610 |
| 2020-10-09 | $1.91 | $2.02 | $1.91 | $1.95 | $1.81 | 746,359 |
| 2020-10-08 | $1.91 | $2.02 | $1.90 | $1.91 | $1.77 | 539,847 |
| 2020-10-07 | $1.90 | $2.02 | $1.90 | $1.91 | $1.77 | 592,436 |
| 2020-10-06 | $1.87 | $2.01 | $1.86 | $1.94 | $1.80 | 667,350 |
| 2020-10-05 | $2.01 | $2.02 | $1.82 | $1.85 | $1.71 | 695,644 |
| 2020-10-02 | $1.97 | $2.05 | $1.92 | $2.00 | $1.85 | 691,984 |
| 2020-10-01 | $1.80 | $1.97 | $1.80 | $1.97 | $1.82 | 523,528 |
| 2020-09-30 | $1.87 | $1.93 | $1.83 | $1.84 | $1.70 | 535,376 |
| 2020-09-29 | $1.74 | $1.89 | $1.74 | $1.87 | $1.73 | 536,312 |
| 2020-09-28 | $1.72 | $1.80 | $1.70 | $1.75 | $1.62 | 610,487 |
| 2020-09-25 | $1.69 | $1.79 | $1.68 | $1.68 | $1.56 | 557,390 |
| 2020-09-24 | $1.65 | $1.77 | $1.62 | $1.69 | $1.56 | 736,333 |
| 2020-09-23 | $1.63 | $1.72 | $1.63 | $1.65 | $1.53 | 481,999 |
| 2020-09-22 | $1.62 | $1.73 | $1.62 | $1.63 | $1.51 | 599,959 |
| 2020-09-21 | $1.62 | $1.68 | $1.61 | $1.62 | $1.50 | 511,781 |
| 2020-09-18 | $1.70 | $1.78 | $1.62 | $1.63 | $1.51 | 1,284,721 |
| 2020-09-17 | $1.71 | $1.76 | $1.70 | $1.71 | $1.58 | 359,962 |
| 2020-09-16 | $1.64 | $1.82 | $1.64 | $1.71 | $1.58 | 594,463 |
| 2020-09-15 | $1.66 | $1.75 | $1.66 | $1.69 | $1.56 | 348,626 |
| 2020-09-14 | $1.65 | $1.74 | $1.64 | $1.69 | $1.56 | 722,155 |
| 2020-09-11 | $1.57 | $1.68 | $1.57 | $1.65 | $1.53 | 508,787 |
| 2020-09-10 | $1.63 | $1.70 | $1.59 | $1.63 | $1.51 | 564,496 |
| 2020-09-09 | $1.69 | $1.75 | $1.61 | $1.61 | $1.49 | 1,055,633 |
| 2020-09-08 | $1.78 | $1.82 | $1.66 | $1.66 | $1.54 | 1,006,147 |
| 2020-09-04 | $1.72 | $1.81 | $1.66 | $1.77 | $1.64 | 986,850 |
| 2020-09-03 | $1.64 | $1.85 | $1.62 | $1.72 | $1.59 | 1,669,087 |
| 2020-09-02 | $1.87 | $1.89 | $1.64 | $1.65 | $1.53 | 1,426,825 |
| 2020-09-01 | $1.87 | $1.97 | $1.85 | $1.87 | $1.73 | 842,486 |
| 2020-08-31 | $2.06 | $2.06 | $1.88 | $1.90 | $1.76 | 1,740,875 |
| 2020-08-28 | $2.12 | $2.18 | $2.08 | $2.08 | $1.93 | 742,489 |
| 2020-08-27 | $2.29 | $2.34 | $2.06 | $2.18 | $2.02 | 1,512,522 |
| 2020-08-26 | $2.40 | $2.41 | $2.32 | $2.39 | $2.21 | 609,956 |
| 2020-08-25 | $2.70 | $2.70 | $2.37 | $2.40 | $2.22 | 1,890,177 |
| 2020-08-24 | $2.36 | $2.56 | $2.28 | $2.56 | $2.37 | 1,265,596 |
| 2020-08-21 | $2.59 | $2.60 | $2.29 | $2.35 | $2.18 | 2,113,271 |
| 2020-08-20 | $2.00 | $2.95 | $1.95 | $2.65 | $2.45 | 14,910,401 |
| 2020-08-19 | $2.20 | $2.28 | $2.05 | $2.06 | $1.91 | 1,120,685 |
| 2020-08-18 | $2.34 | $2.42 | $2.20 | $2.21 | $2.05 | 938,130 |
| 2020-08-17 | $2.37 | $2.50 | $2.36 | $2.40 | $2.22 | 727,159 |
| 2020-08-14 | $2.27 | $2.40 | $2.27 | $2.36 | $2.19 | 379,093 |
| 2020-08-13 | $2.34 | $2.45 | $2.31 | $2.32 | $2.15 | 1,101,372 |
| 2020-08-12 | $2.23 | $2.38 | $2.23 | $2.29 | $2.12 | 996,567 |
| 2020-08-11 | $2.11 | $2.25 | $2.11 | $2.16 | $2.00 | 833,440 |
| 2020-08-10 | $2.06 | $2.15 | $2.06 | $2.11 | $1.95 | 257,411 |
| 2020-08-07 | $2.05 | $2.14 | $2.02 | $2.08 | $1.93 | 629,569 |
| 2020-08-06 | $2.11 | $2.13 | $2.01 | $2.07 | $1.92 | 369,767 |
| 2020-08-05 | $1.98 | $2.16 | $1.98 | $2.11 | $1.95 | 809,877 |
| 2020-08-04 | $2.04 | $2.08 | $1.97 | $1.99 | $1.84 | 919,974 |
| 2020-08-03 | $2.04 | $2.04 | $1.94 | $1.95 | $1.81 | 606,822 |
| 2020-07-31 | $1.95 | $2.04 | $1.95 | $2.03 | $1.88 | 357,735 |
| 2020-07-30 | $1.96 | $2.02 | $1.95 | $1.95 | $1.81 | 505,784 |
| 2020-07-29 | $1.97 | $2.02 | $1.95 | $1.96 | $1.82 | 325,208 |
| 2020-07-28 | $2.01 | $2.03 | $1.94 | $1.95 | $1.81 | 291,047 |
| 2020-07-27 | $1.86 | $2.09 | $1.86 | $2.03 | $1.88 | 832,767 |
| 2020-07-24 | $1.89 | $2.02 | $1.84 | $1.85 | $1.71 | 1,465,622 |
| 2020-07-23 | $2.15 | $2.15 | $2.00 | $2.00 | $1.85 | 1,758,562 |
| 2020-07-22 | $2.20 | $2.30 | $2.14 | $2.16 | $2.00 | 1,439,304 |
| 2020-07-21 | $2.08 | $2.34 | $2.08 | $2.24 | $2.07 | 2,431,508 |
| 2020-07-20 | $2.02 | $2.25 | $1.99 | $2.04 | $1.89 | 1,687,191 |
| 2020-07-17 | $2.03 | $2.07 | $1.95 | $1.96 | $1.82 | 446,064 |
| 2020-07-16 | $1.98 | $2.08 | $1.95 | $2.05 | $1.90 | 1,144,984 |
| 2020-07-15 | $1.95 | $2.09 | $1.95 | $1.99 | $1.84 | 819,062 |
| 2020-07-14 | $2.10 | $2.17 | $1.93 | $1.96 | $1.82 | 1,858,407 |
| 2020-07-13 | $2.21 | $2.31 | $2.12 | $2.15 | $1.99 | 2,023,330 |
| 2020-07-10 | $2.08 | $2.19 | $2.05 | $2.16 | $2.00 | 2,177,965 |
| 2020-07-09 | $2.15 | $2.16 | $2.02 | $2.09 | $1.94 | 2,270,827 |
| 2020-07-08 | $1.92 | $2.11 | $1.92 | $2.09 | $1.94 | 3,749,701 |
| 2020-07-07 | $2.00 | $2.00 | $1.82 | $1.94 | $1.80 | 1,807,867 |
| 2020-07-06 | $1.88 | $1.96 | $1.81 | $1.96 | $1.82 | 2,104,326 |
| 2020-07-02 | $1.95 | $1.98 | $1.80 | $1.84 | $1.70 | 1,620,792 |
| 2020-07-01 | $1.77 | $1.93 | $1.77 | $1.90 | $1.76 | 1,151,617 |
| 2020-06-30 | $1.68 | $1.87 | $1.68 | $1.81 | $1.68 | 1,585,595 |
| 2020-06-29 | $1.75 | $1.79 | $1.66 | $1.66 | $1.54 | 1,406,202 |
| 2020-06-26 | $1.71 | $1.81 | $1.68 | $1.74 | $1.61 | 1,411,773 |
| 2020-06-25 | $1.70 | $1.81 | $1.70 | $1.74 | $1.61 | 1,736,380 |
| 2020-06-24 | $1.69 | $1.75 | $1.65 | $1.71 | $1.58 | 1,132,589 |
| 2020-06-23 | $1.68 | $1.78 | $1.63 | $1.69 | $1.56 | 1,572,637 |
| 2020-06-22 | $1.64 | $1.70 | $1.63 | $1.67 | $1.55 | 1,273,485 |
| 2020-06-19 | $1.62 | $1.68 | $1.61 | $1.66 | $1.54 | 3,636,707 |
| 2020-06-18 | $1.57 | $1.63 | $1.56 | $1.62 | $1.50 | 1,394,519 |
| 2020-06-17 | $1.57 | $1.65 | $1.55 | $1.57 | $1.45 | 1,403,495 |
| 2020-06-16 | $1.60 | $1.66 | $1.57 | $1.60 | $1.48 | 1,615,156 |
| 2020-06-15 | $1.58 | $1.63 | $1.46 | $1.62 | $1.50 | 2,954,992 |
| 2020-06-12 | $1.75 | $1.75 | $1.45 | $1.47 | $1.36 | 5,658,633 |
| 2020-06-11 | $1.90 | $1.90 | $1.63 | $1.66 | $1.54 | 3,579,766 |
| 2020-06-10 | $1.99 | $2.20 | $1.90 | $2.11 | $1.95 | 1,306,031 |
| 2020-06-09 | $1.87 | $2.03 | $1.80 | $1.96 | $1.82 | 785,917 |
| 2020-06-08 | $1.81 | $1.95 | $1.73 | $1.90 | $1.76 | 1,054,987 |
| 2020-06-05 | $1.68 | $1.94 | $1.68 | $1.86 | $1.72 | 1,296,628 |
| 2020-06-04 | $1.62 | $1.74 | $1.62 | $1.67 | $1.55 | 955,525 |
| 2020-06-03 | $1.53 | $1.69 | $1.51 | $1.62 | $1.50 | 1,608,939 |
| 2020-06-02 | $1.50 | $1.55 | $1.48 | $1.49 | $1.38 | 636,638 |
| 2020-06-01 | $1.49 | $1.52 | $1.48 | $1.50 | $1.39 | 1,151,752 |
| 2020-05-29 | $1.44 | $1.53 | $1.44 | $1.52 | $1.41 | 912,007 |
| 2020-05-28 | $1.56 | $1.56 | $1.46 | $1.47 | $1.36 | 1,063,569 |
| 2020-05-27 | $1.63 | $1.64 | $1.53 | $1.56 | $1.44 | 783,857 |
| 2020-05-26 | $1.50 | $1.54 | $1.48 | $1.48 | $1.37 | 870,081 |
| 2020-05-22 | $1.50 | $1.50 | $1.43 | $1.43 | $1.32 | 479,827 |
| 2020-05-21 | $1.53 | $1.56 | $1.49 | $1.50 | $1.39 | 470,614 |
| 2020-05-20 | $1.61 | $1.65 | $1.54 | $1.56 | $1.44 | 516,125 |
| 2020-05-19 | $1.61 | $1.68 | $1.56 | $1.56 | $1.44 | 502,659 |
| 2020-05-18 | $1.62 | $1.68 | $1.60 | $1.61 | $1.49 | 547,855 |
| 2020-05-15 | $1.60 | $1.64 | $1.53 | $1.60 | $1.48 | 232,180 |
| 2020-05-14 | $1.56 | $1.61 | $1.54 | $1.57 | $1.45 | 585,931 |
| 2020-05-13 | $1.62 | $1.62 | $1.51 | $1.52 | $1.41 | 529,057 |
| 2020-05-12 | $1.65 | $1.69 | $1.60 | $1.60 | $1.48 | 467,151 |
| 2020-05-11 | $1.70 | $1.73 | $1.64 | $1.65 | $1.53 | 438,178 |
| 2020-05-08 | $1.60 | $1.72 | $1.60 | $1.64 | $1.52 | 514,444 |
| 2020-05-07 | $1.60 | $1.68 | $1.57 | $1.60 | $1.48 | 211,970 |
| 2020-05-06 | $1.60 | $1.64 | $1.58 | $1.60 | $1.48 | 499,530 |
| 2020-05-05 | $1.70 | $1.70 | $1.56 | $1.57 | $1.45 | 608,307 |
| 2020-05-04 | $1.78 | $1.78 | $1.66 | $1.66 | $1.54 | 304,564 |
| 2020-05-01 | $1.89 | $1.89 | $1.72 | $1.78 | $1.65 | 486,378 |
| 2020-04-30 | $1.86 | $1.92 | $1.82 | $1.92 | $1.78 | 312,456 |
| 2020-04-29 | $1.78 | $1.94 | $1.78 | $1.86 | $1.72 | 782,174 |
| 2020-04-28 | $1.80 | $1.84 | $1.72 | $1.80 | $1.67 | 312,562 |
| 2020-04-27 | $1.67 | $1.87 | $1.67 | $1.80 | $1.67 | 679,841 |
| 2020-04-24 | $1.70 | $1.70 | $1.62 | $1.66 | $1.54 | 305,156 |
| 2020-04-23 | $1.63 | $1.71 | $1.63 | $1.69 | $1.56 | 358,125 |
| 2020-04-22 | $1.73 | $1.73 | $1.67 | $1.68 | $1.56 | 296,170 |
| 2020-04-21 | $1.73 | $1.78 | $1.65 | $1.73 | $1.60 | 349,172 |
| 2020-04-20 | $1.65 | $1.79 | $1.64 | $1.73 | $1.60 | 392,635 |
| 2020-04-17 | $1.64 | $1.74 | $1.63 | $1.66 | $1.54 | 365,439 |
| 2020-04-16 | $1.65 | $1.69 | $1.56 | $1.64 | $1.52 | 315,912 |
| 2020-04-15 | $1.62 | $1.69 | $1.56 | $1.63 | $1.51 | 481,202 |
| 2020-04-14 | $1.70 | $1.77 | $1.66 | $1.66 | $1.54 | 250,124 |
| 2020-04-13 | $1.70 | $1.73 | $1.63 | $1.63 | $1.51 | 233,093 |
| 2020-04-09 | $1.71 | $1.78 | $1.67 | $1.70 | $1.57 | 336,986 |
| 2020-04-08 | $1.79 | $1.81 | $1.65 | $1.65 | $1.53 | 373,180 |
| 2020-04-07 | $1.70 | $1.86 | $1.69 | $1.71 | $1.58 | 914,032 |
| 2020-04-06 | $1.66 | $1.74 | $1.58 | $1.65 | $1.53 | 514,147 |
| 2020-04-03 | $1.72 | $1.75 | $1.66 | $1.68 | $1.45 | 413,042 |
| 2020-04-02 | $1.82 | $1.92 | $1.71 | $1.72 | $1.48 | 752,195 |
| 2020-04-01 | $1.66 | $1.94 | $1.61 | $1.92 | $1.66 | 1,101,282 |
| 2020-03-31 | $1.45 | $1.79 | $1.45 | $1.78 | $1.54 | 828,855 |
| 2020-03-30 | $1.53 | $1.58 | $1.49 | $1.49 | $1.29 | 788,365 |
| 2020-03-27 | $1.53 | $1.64 | $1.52 | $1.58 | $1.36 | 1,005,483 |
| 2020-03-26 | $1.47 | $1.74 | $1.47 | $1.63 | $1.41 | 1,093,111 |
| 2020-03-25 | $1.37 | $1.60 | $1.37 | $1.46 | $1.26 | 1,269,932 |
| 2020-03-24 | $1.42 | $1.62 | $1.42 | $1.51 | $1.30 | 898,371 |
| 2020-03-23 | $1.42 | $1.57 | $1.35 | $1.42 | $1.23 | 1,184,776 |
| 2020-03-20 | $1.50 | $1.53 | $1.38 | $1.42 | $1.23 | 759,741 |
| 2020-03-19 | $1.40 | $1.54 | $1.38 | $1.45 | $1.25 | 935,395 |
| 2020-03-18 | $1.31 | $1.44 | $1.22 | $1.30 | $1.12 | 1,173,477 |
| 2020-03-17 | $1.44 | $1.55 | $1.41 | $1.41 | $1.22 | 624,590 |
| 2020-03-16 | $1.32 | $1.60 | $1.32 | $1.42 | $1.23 | 1,127,880 |
| 2020-03-13 | $1.60 | $1.67 | $1.51 | $1.67 | $1.44 | 845,936 |
| 2020-03-12 | $1.55 | $1.59 | $1.46 | $1.51 | $1.30 | 1,358,912 |
| 2020-03-11 | $1.67 | $1.76 | $1.59 | $1.65 | $1.42 | 1,607,182 |
| 2020-03-10 | $1.63 | $1.74 | $1.57 | $1.68 | $1.45 | 757,952 |
| 2020-03-09 | $1.60 | $1.64 | $1.51 | $1.54 | $1.33 | 967,503 |
| 2020-03-06 | $1.80 | $1.83 | $1.66 | $1.67 | $1.44 | 746,746 |
| 2020-03-05 | $1.86 | $1.89 | $1.82 | $1.83 | $1.58 | 545,501 |
| 2020-03-04 | $1.97 | $1.97 | $1.85 | $1.89 | $1.63 | 307,649 |
| 2020-03-03 | $1.97 | $2.01 | $1.91 | $1.92 | $1.66 | 622,476 |
| 2020-03-02 | $2.00 | $2.03 | $1.92 | $1.98 | $1.71 | 625,850 |
| 2020-02-28 | $1.84 | $1.98 | $1.81 | $1.98 | $1.71 | 694,450 |
| 2020-02-27 | $1.73 | $1.92 | $1.61 | $1.91 | $1.65 | 1,532,795 |
| 2020-02-26 | $1.79 | $1.84 | $1.70 | $1.75 | $1.51 | 743,866 |
| 2020-02-25 | $1.91 | $1.93 | $1.69 | $1.77 | $1.53 | 1,349,936 |
| 2020-02-24 | $1.92 | $1.97 | $1.90 | $1.91 | $1.65 | 576,154 |
| 2020-02-21 | $2.01 | $2.03 | $1.92 | $1.95 | $1.68 | 467,127 |
| 2020-02-20 | $1.92 | $2.00 | $1.92 | $1.99 | $1.72 | 894,690 |
| 2020-02-19 | $1.94 | $1.99 | $1.90 | $1.92 | $1.66 | 697,228 |
| 2020-02-18 | $2.00 | $2.03 | $1.90 | $1.90 | $1.64 | 679,127 |
| 2020-02-14 | $2.09 | $2.09 | $1.92 | $1.96 | $1.69 | 949,773 |
| 2020-02-13 | $2.10 | $2.12 | $2.01 | $2.02 | $1.74 | 558,136 |
| 2020-02-12 | $1.99 | $2.17 | $1.94 | $2.14 | $1.85 | 894,432 |
| 2020-02-11 | $2.00 | $2.02 | $1.90 | $1.92 | $1.66 | 769,916 |
| 2020-02-10 | $2.00 | $2.01 | $1.91 | $1.94 | $1.67 | 866,748 |
| 2020-02-07 | $2.01 | $2.03 | $1.99 | $2.00 | $1.73 | 698,189 |
| 2020-02-06 | $2.02 | $2.06 | $2.01 | $2.04 | $1.76 | 627,628 |
| 2020-02-05 | $2.12 | $2.18 | $2.00 | $2.02 | $1.74 | 665,046 |
| 2020-02-04 | $2.00 | $2.35 | $2.00 | $2.10 | $1.81 | 1,405,272 |
| 2020-02-03 | $2.01 | $2.05 | $1.95 | $1.95 | $1.68 | 480,768 |
| 2020-01-31 | $2.04 | $2.05 | $2.00 | $2.02 | $1.74 | 316,086 |
| 2020-01-30 | $2.07 | $2.13 | $2.00 | $2.03 | $1.75 | 913,424 |
| 2020-01-29 | $2.15 | $2.22 | $2.13 | $2.13 | $1.84 | 275,514 |
| 2020-01-28 | $2.17 | $2.22 | $2.14 | $2.15 | $1.86 | 495,499 |
| 2020-01-27 | $2.06 | $2.19 | $1.96 | $2.11 | $1.82 | 1,265,061 |
| 2020-01-24 | $2.25 | $2.27 | $2.12 | $2.13 | $1.84 | 1,200,509 |
| 2020-01-23 | $2.36 | $2.36 | $2.22 | $2.23 | $1.93 | 1,613,221 |
| 2020-01-22 | $2.39 | $2.46 | $2.36 | $2.40 | $2.07 | 742,462 |
| 2020-01-21 | $2.28 | $2.41 | $2.25 | $2.33 | $2.01 | 1,186,094 |
| 2020-01-17 | $2.36 | $2.42 | $2.30 | $2.33 | $2.01 | 1,427,065 |
| 2020-01-16 | $2.41 | $2.46 | $2.33 | $2.34 | $2.02 | 1,627,508 |
| 2020-01-15 | $2.68 | $2.68 | $2.52 | $2.57 | $2.22 | 865,503 |
| 2020-01-14 | $2.64 | $2.70 | $2.63 | $2.64 | $2.28 | 635,902 |
| 2020-01-13 | $2.58 | $2.75 | $2.58 | $2.69 | $2.32 | 663,243 |
| 2020-01-10 | $2.61 | $2.70 | $2.51 | $2.55 | $2.20 | 482,975 |
| 2020-01-09 | $2.57 | $2.72 | $2.54 | $2.66 | $2.30 | 928,945 |
| 2020-01-08 | $2.54 | $2.57 | $2.39 | $2.56 | $2.21 | 549,863 |
| 2020-01-07 | $2.61 | $2.61 | $2.55 | $2.56 | $2.21 | 541,144 |
| 2020-01-06 | $2.80 | $2.80 | $2.46 | $2.56 | $2.21 | 1,635,811 |
| 2020-01-03 | $2.68 | $2.85 | $2.66 | $2.82 | $2.43 | 944,813 |
| 2020-01-02 | $2.68 | $2.82 | $2.65 | $2.80 | $2.42 | 1,150,743 |
| 2019-12-31 | $2.46 | $2.66 | $2.46 | $2.65 | $2.29 | 1,174,739 |
| 2019-12-30 | $2.46 | $2.50 | $2.41 | $2.50 | $2.16 | 789,755 |
| 2019-12-27 | $2.39 | $2.58 | $2.39 | $2.46 | $2.12 | 1,984,468 |
| 2019-12-26 | $2.20 | $2.40 | $2.20 | $2.40 | $2.07 | 1,653,672 |
| 2019-12-24 | $2.22 | $2.28 | $2.17 | $2.25 | $1.94 | 1,084,405 |
| 2019-12-23 | $2.30 | $2.31 | $2.20 | $2.22 | $1.92 | 1,415,113 |
| 2019-12-20 | $2.38 | $2.41 | $2.28 | $2.30 | $1.99 | 1,694,362 |
| 2019-12-19 | $2.32 | $2.46 | $2.32 | $2.34 | $2.02 | 1,550,595 |
| 2019-12-18 | $2.29 | $2.34 | $2.26 | $2.32 | $2.00 | 1,202,231 |
| 2019-12-17 | $2.28 | $2.35 | $2.25 | $2.33 | $2.01 | 948,935 |
| 2019-12-16 | $2.33 | $2.35 | $2.27 | $2.32 | $2.00 | 1,118,550 |
| 2019-12-13 | $2.37 | $2.37 | $2.14 | $2.21 | $1.91 | 1,985,653 |
| 2019-12-12 | $2.36 | $2.40 | $2.29 | $2.32 | $2.00 | 999,919 |
| 2019-12-11 | $2.35 | $2.44 | $2.35 | $2.39 | $2.06 | 585,971 |
| 2019-12-10 | $2.38 | $2.40 | $2.32 | $2.34 | $2.02 | 809,764 |
| 2019-12-09 | $2.40 | $2.47 | $2.32 | $2.34 | $2.02 | 517,909 |
| 2019-12-06 | $2.30 | $2.48 | $2.30 | $2.43 | $2.10 | 1,066,572 |
| 2019-12-05 | $2.40 | $2.44 | $2.29 | $2.29 | $1.98 | 489,890 |
| 2019-12-04 | $2.45 | $2.55 | $2.36 | $2.36 | $2.04 | 893,103 |
| 2019-12-03 | $2.54 | $2.56 | $2.43 | $2.44 | $2.11 | 572,650 |
| 2019-12-02 | $2.88 | $2.88 | $2.55 | $2.59 | $2.24 | 1,011,405 |
| 2019-11-29 | $2.70 | $2.93 | $2.65 | $2.93 | $2.53 | 376,712 |
| 2019-11-27 | $2.54 | $2.71 | $2.52 | $2.70 | $2.33 | 3,644,366 |
| 2019-11-26 | $2.36 | $2.52 | $2.34 | $2.46 | $2.12 | 2,504,978 |
| 2019-11-25 | $2.20 | $2.37 | $2.16 | $2.34 | $2.02 | 1,481,890 |
| 2019-11-22 | $2.10 | $2.25 | $2.09 | $2.15 | $1.86 | 3,290,535 |
| 2019-11-21 | $2.20 | $2.23 | $2.03 | $2.06 | $1.78 | 4,577,085 |
| 2019-11-20 | $2.29 | $2.29 | $2.20 | $2.21 | $1.91 | 3,266,627 |
| 2019-11-19 | $2.86 | $2.89 | $2.18 | $2.20 | $1.90 | 9,552,536 |
| 2019-11-18 | $2.99 | $3.01 | $2.86 | $2.87 | $2.48 | 2,778,103 |
| 2019-11-15 | $3.00 | $3.07 | $2.97 | $3.01 | $2.60 | 910,554 |
| 2019-11-14 | $2.96 | $3.00 | $2.96 | $2.98 | $2.57 | 1,017,193 |
| 2019-11-13 | $3.00 | $3.03 | $2.93 | $2.95 | $2.55 | 1,647,328 |
| 2019-11-12 | $3.03 | $3.05 | $2.95 | $3.00 | $2.59 | 1,274,957 |
| 2019-11-11 | $2.94 | $3.06 | $2.91 | $3.06 | $2.64 | 800,949 |
| 2019-11-08 | $2.94 | $2.99 | $2.92 | $2.98 | $2.57 | 788,923 |
| 2019-11-07 | $2.94 | $2.99 | $2.88 | $2.99 | $2.58 | 811,429 |
| 2019-11-06 | $3.02 | $3.02 | $2.86 | $2.90 | $2.50 | 1,076,706 |
| 2019-11-05 | $3.03 | $3.03 | $2.93 | $2.94 | $2.54 | 2,178,115 |
| 2019-11-04 | $3.00 | $3.06 | $2.91 | $2.94 | $2.54 | 1,019,410 |
| 2019-11-01 | $2.85 | $2.97 | $2.82 | $2.93 | $2.53 | 717,088 |
| 2019-10-31 | $2.90 | $3.00 | $2.76 | $2.80 | $2.42 | 2,232,325 |
| 2019-10-30 | $2.98 | $3.05 | $2.90 | $2.95 | $2.55 | 1,409,900 |
| 2019-10-29 | $2.95 | $3.11 | $2.88 | $3.03 | $2.62 | 1,350,231 |
| 2019-10-28 | $2.82 | $2.98 | $2.77 | $2.96 | $2.56 | 1,506,052 |
| 2019-10-25 | $2.80 | $2.81 | $2.69 | $2.76 | $2.38 | 720,123 |
| 2019-10-24 | $2.76 | $2.79 | $2.70 | $2.79 | $2.41 | 1,349,178 |
| 2019-10-23 | $2.82 | $2.84 | $2.68 | $2.70 | $2.33 | 1,841,195 |
| 2019-10-22 | $2.84 | $2.93 | $2.77 | $2.83 | $2.44 | 1,105,501 |
| 2019-10-21 | $2.75 | $2.87 | $2.73 | $2.84 | $2.45 | 1,306,995 |
| 2019-10-18 | $2.95 | $3.04 | $2.90 | $2.91 | $2.51 | 2,194,001 |
| 2019-10-17 | $2.82 | $3.01 | $2.81 | $2.95 | $2.55 | 1,391,687 |
| 2019-10-16 | $2.82 | $2.84 | $2.76 | $2.82 | $2.43 | 973,623 |
| 2019-10-15 | $2.78 | $2.85 | $2.77 | $2.79 | $2.41 | 1,020,723 |
| 2019-10-14 | $2.86 | $2.86 | $2.77 | $2.80 | $2.42 | 1,119,396 |
| 2019-10-11 | $2.86 | $2.89 | $2.79 | $2.83 | $2.44 | 754,237 |
| 2019-10-10 | $2.80 | $2.88 | $2.73 | $2.81 | $2.43 | 1,012,753 |
| 2019-10-09 | $2.76 | $2.89 | $2.68 | $2.83 | $2.44 | 1,616,613 |
| 2019-10-08 | $2.75 | $2.82 | $2.62 | $2.64 | $2.28 | 1,217,969 |
| 2019-10-07 | $2.80 | $2.85 | $2.76 | $2.78 | $2.40 | 744,110 |
| 2019-10-04 | $2.86 | $2.88 | $2.80 | $2.84 | $2.45 | 457,075 |
| 2019-10-03 | $2.95 | $2.98 | $2.79 | $2.87 | $2.48 | 796,840 |
| 2019-10-02 | $2.86 | $2.95 | $2.74 | $2.91 | $2.51 | 945,683 |
| 2019-10-01 | $2.96 | $2.96 | $2.79 | $2.81 | $2.43 | 847,178 |
| 2019-09-30 | $2.95 | $2.98 | $2.85 | $2.90 | $2.50 | 1,347,316 |
| 2019-09-27 | $3.11 | $3.11 | $2.88 | $2.90 | $2.50 | 2,819,566 |
| 2019-09-26 | $3.30 | $3.30 | $3.09 | $3.10 | $2.68 | 1,262,637 |
| 2019-09-25 | $3.35 | $3.37 | $3.29 | $3.33 | $2.87 | 989,034 |
| 2019-09-24 | $3.60 | $3.60 | $3.33 | $3.35 | $2.89 | 924,552 |
| 2019-09-23 | $3.45 | $3.61 | $3.43 | $3.59 | $3.10 | 898,978 |
| 2019-09-20 | $3.42 | $3.54 | $3.42 | $3.47 | $3.00 | 4,701,204 |
| 2019-09-19 | $3.44 | $3.50 | $3.40 | $3.45 | $2.98 | 1,056,754 |
| 2019-09-18 | $3.53 | $3.62 | $3.39 | $3.42 | $2.95 | 1,507,425 |
| 2019-09-17 | $3.72 | $3.75 | $3.51 | $3.55 | $3.06 | 1,754,233 |
| 2019-09-16 | $3.84 | $3.90 | $3.75 | $3.79 | $3.27 | 1,060,011 |
| 2019-09-13 | $3.94 | $3.96 | $3.83 | $3.92 | $3.38 | 627,351 |
| 2019-09-12 | $3.95 | $3.95 | $3.79 | $3.86 | $3.33 | 926,905 |
| 2019-09-11 | $3.94 | $3.99 | $3.83 | $3.95 | $3.41 | 1,255,448 |
| 2019-09-10 | $3.94 | $3.95 | $3.82 | $3.91 | $3.38 | 632,168 |
| 2019-09-09 | $3.83 | $3.93 | $3.78 | $3.91 | $3.38 | 528,175 |
| 2019-09-06 | $3.84 | $3.95 | $3.77 | $3.78 | $3.26 | 613,468 |
| 2019-09-05 | $3.79 | $4.03 | $3.77 | $3.81 | $3.29 | 1,736,247 |
| 2019-09-04 | $3.73 | $3.83 | $3.70 | $3.74 | $3.23 | 1,193,546 |
| 2019-09-03 | $3.65 | $3.77 | $3.65 | $3.65 | $3.15 | 821,949 |
| 2019-08-30 | $3.89 | $3.92 | $3.73 | $3.74 | $3.23 | 734,185 |
| 2019-08-29 | $3.82 | $3.88 | $3.65 | $3.85 | $3.32 | 1,010,224 |
| 2019-08-28 | $3.72 | $3.81 | $3.68 | $3.79 | $3.27 | 657,881 |
| 2019-08-27 | $3.90 | $3.94 | $3.77 | $3.77 | $3.25 | 704,600 |
| 2019-08-26 | $3.53 | $3.90 | $3.49 | $3.88 | $3.35 | 2,147,726 |
| 2019-08-23 | $3.45 | $3.72 | $3.37 | $3.68 | $3.18 | 1,375,635 |
| 2019-08-22 | $3.69 | $3.74 | $3.48 | $3.53 | $3.05 | 793,488 |
| 2019-08-21 | $3.70 | $3.82 | $3.64 | $3.70 | $3.19 | 903,953 |
| 2019-08-20 | $3.74 | $3.75 | $3.26 | $3.70 | $3.19 | 1,776,083 |
| 2019-08-19 | $3.80 | $3.87 | $3.61 | $3.69 | $3.19 | 1,592,922 |
| 2019-08-16 | $3.50 | $3.69 | $3.40 | $3.64 | $3.14 | 1,803,327 |
| 2019-08-15 | $3.10 | $3.45 | $3.05 | $3.43 | $2.96 | 2,135,317 |
| 2019-08-14 | $3.20 | $3.30 | $3.01 | $3.04 | $2.62 | 2,797,220 |
| 2019-08-13 | $3.38 | $3.50 | $3.23 | $3.26 | $2.81 | 2,328,584 |
| 2019-08-12 | $3.38 | $3.44 | $3.31 | $3.41 | $2.94 | 958,997 |
| 2019-08-09 | $3.70 | $3.77 | $3.40 | $3.45 | $2.98 | 1,731,547 |
| 2019-08-08 | $3.75 | $3.82 | $3.68 | $3.72 | $3.21 | 624,393 |
| 2019-08-07 | $3.67 | $3.73 | $3.66 | $3.70 | $3.19 | 573,584 |
| 2019-08-06 | $3.82 | $3.82 | $3.62 | $3.70 | $3.19 | 859,081 |
| 2019-08-05 | $3.68 | $3.77 | $3.62 | $3.71 | $3.20 | 737,696 |
| 2019-08-02 | $3.81 | $3.90 | $3.73 | $3.83 | $3.31 | 718,893 |
| 2019-08-01 | $3.95 | $4.01 | $3.78 | $3.84 | $3.31 | 997,127 |
| 2019-07-31 | $3.87 | $3.95 | $3.80 | $3.88 | $3.35 | 557,941 |
| 2019-07-30 | $3.90 | $3.93 | $3.82 | $3.83 | $3.31 | 633,011 |
| 2019-07-29 | $3.88 | $4.01 | $3.83 | $3.94 | $3.40 | 1,136,047 |
| 2019-07-26 | $3.99 | $4.00 | $3.70 | $3.96 | $3.42 | 2,541,069 |
| 2019-07-25 | $4.20 | $4.20 | $3.94 | $3.96 | $3.42 | 1,387,390 |
| 2019-07-24 | $4.19 | $4.22 | $4.09 | $4.19 | $3.62 | 897,318 |
| 2019-07-23 | $4.03 | $4.18 | $4.00 | $4.16 | $3.59 | 2,144,671 |
| 2019-07-22 | $3.99 | $4.11 | $3.96 | $3.99 | $3.44 | 1,229,955 |
| 2019-07-19 | $4.24 | $4.33 | $3.99 | $3.99 | $3.44 | 5,645,494 |
| 2019-07-18 | $4.38 | $4.44 | $4.19 | $4.23 | $3.65 | 2,262,807 |
| 2019-07-17 | $4.40 | $4.48 | $4.30 | $4.41 | $3.81 | 854,381 |
| 2019-07-16 | $4.50 | $4.50 | $4.29 | $4.39 | $3.79 | 1,067,592 |
| 2019-07-15 | $4.54 | $4.54 | $4.39 | $4.49 | $3.88 | 1,401,790 |
| 2019-07-12 | $4.59 | $4.60 | $4.45 | $4.47 | $3.86 | 860,201 |
| 2019-07-11 | $4.39 | $4.58 | $4.39 | $4.53 | $3.91 | 1,123,031 |
| 2019-07-10 | $4.50 | $4.50 | $4.30 | $4.35 | $3.76 | 1,333,006 |
| 2019-07-09 | $4.22 | $4.47 | $4.21 | $4.44 | $3.83 | 1,433,931 |
| 2019-07-08 | $4.33 | $4.34 | $4.18 | $4.26 | $3.68 | 1,323,996 |
| 2019-07-05 | $4.50 | $4.50 | $4.30 | $4.45 | $3.84 | 1,232,711 |
| 2019-07-03 | $4.65 | $4.67 | $4.47 | $4.53 | $3.91 | 778,023 |
| 2019-07-02 | $4.39 | $4.75 | $4.38 | $4.75 | $4.10 | 2,031,945 |
| 2019-07-01 | $4.55 | $4.63 | $4.37 | $4.41 | $3.81 | 1,072,409 |
| 2019-06-28 | $4.25 | $4.37 | $4.15 | $4.35 | $3.76 | 966,815 |
| 2019-06-27 | $4.24 | $4.38 | $4.06 | $4.26 | $3.68 | 1,473,876 |
| 2019-06-26 | $4.30 | $4.30 | $4.06 | $4.24 | $3.66 | 873,225 |
| 2019-06-25 | $4.25 | $4.26 | $3.90 | $4.23 | $3.65 | 1,866,062 |
| 2019-06-24 | $4.18 | $4.51 | $4.18 | $4.32 | $3.73 | 1,171,624 |
| 2019-06-21 | $4.55 | $4.61 | $4.11 | $4.17 | $3.60 | 2,384,008 |
| 2019-06-20 | $4.41 | $4.66 | $4.40 | $4.62 | $3.99 | 1,228,793 |
| 2019-06-19 | $4.09 | $4.47 | $4.05 | $4.27 | $3.69 | 1,963,059 |
| 2019-06-18 | $4.01 | $4.24 | $3.91 | $4.04 | $3.49 | 2,273,678 |
| 2019-06-17 | $4.06 | $4.10 | $3.95 | $3.96 | $3.42 | 1,693,872 |
| 2019-06-14 | $4.35 | $4.39 | $3.93 | $3.99 | $3.44 | 4,861,820 |
| 2019-06-13 | $4.60 | $4.64 | $4.33 | $4.44 | $3.83 | 1,972,303 |
| 2019-06-12 | $4.85 | $4.85 | $4.51 | $4.52 | $3.90 | 2,631,777 |
| 2019-06-11 | $4.97 | $5.09 | $4.94 | $5.00 | $4.32 | 802,264 |
| 2019-06-10 | $4.74 | $4.92 | $4.74 | $4.86 | $4.20 | 424,234 |
| 2019-06-07 | $4.68 | $4.68 | $4.58 | $4.63 | $4.00 | 562,833 |
| 2019-06-06 | $4.66 | $4.71 | $4.50 | $4.66 | $4.02 | 675,004 |
| 2019-06-05 | $5.00 | $5.04 | $4.66 | $4.71 | $4.07 | 588,517 |
| 2019-06-04 | $4.88 | $4.96 | $4.84 | $4.95 | $4.27 | 848,006 |
| 2019-06-03 | $4.74 | $4.93 | $4.74 | $4.85 | $4.19 | 797,162 |
| 2019-05-31 | $4.75 | $4.82 | $4.67 | $4.71 | $4.07 | 896,890 |
| 2019-05-30 | $4.89 | $5.00 | $4.76 | $4.85 | $4.19 | 432,199 |
| 2019-05-29 | $4.99 | $4.99 | $4.81 | $4.90 | $4.23 | 760,471 |
| 2019-05-28 | $5.20 | $5.27 | $4.95 | $4.98 | $4.30 | 2,132,961 |
| 2019-05-24 | $5.09 | $5.28 | $5.09 | $5.14 | $4.44 | 670,524 |
| 2019-05-23 | $5.15 | $5.21 | $5.00 | $5.00 | $4.32 | 1,753,197 |
| 2019-05-22 | $5.25 | $5.51 | $5.18 | $5.37 | $4.64 | 1,689,553 |
| 2019-05-21 | $4.96 | $5.38 | $4.90 | $5.35 | $4.62 | 1,455,884 |
| 2019-05-20 | $5.30 | $5.52 | $4.70 | $4.76 | $4.11 | 2,719,779 |
| 2019-05-17 | $5.52 | $5.75 | $5.45 | $5.64 | $4.87 | 1,092,662 |
| 2019-05-16 | $5.35 | $5.74 | $5.35 | $5.69 | $4.91 | 1,345,594 |
| 2019-05-15 | $5.66 | $5.88 | $5.25 | $5.30 | $4.58 | 2,594,302 |
| 2019-05-14 | $5.13 | $5.53 | $5.13 | $5.45 | $4.70 | 1,504,933 |
| 2019-05-13 | $5.28 | $5.28 | $4.96 | $5.02 | $4.33 | 1,792,415 |
| 2019-05-10 | $5.35 | $5.62 | $5.33 | $5.49 | $4.74 | 1,159,420 |
| 2019-05-09 | $5.44 | $5.46 | $5.17 | $5.30 | $4.58 | 1,315,778 |
| 2019-05-08 | $5.65 | $5.68 | $5.44 | $5.55 | $4.79 | 931,778 |
| 2019-05-07 | $5.77 | $5.88 | $5.63 | $5.67 | $4.89 | 1,008,440 |
| 2019-05-06 | $5.69 | $5.87 | $5.50 | $5.87 | $5.07 | 1,668,970 |
| 2019-05-03 | $5.64 | $6.25 | $5.48 | $6.02 | $5.20 | 3,525,770 |
| 2019-05-02 | $5.04 | $5.62 | $5.03 | $5.52 | $4.77 | 2,720,229 |
| 2019-05-01 | $5.22 | $5.36 | $5.02 | $5.02 | $4.33 | 797,829 |
| 2019-04-30 | $5.37 | $5.47 | $5.21 | $5.22 | $4.51 | 349,112 |
| 2019-04-29 | $5.38 | $5.51 | $5.29 | $5.37 | $4.64 | 937,696 |
| 2019-04-26 | $5.18 | $5.44 | $5.17 | $5.37 | $4.64 | 800,039 |
| 2019-04-25 | $5.44 | $5.45 | $5.13 | $5.18 | $4.47 | 1,161,007 |
| 2019-04-24 | $5.60 | $5.60 | $5.41 | $5.50 | $4.75 | 929,909 |
| 2019-04-23 | $5.42 | $5.64 | $5.42 | $5.62 | $4.85 | 2,247,010 |
| 2019-04-22 | $5.30 | $5.51 | $5.22 | $5.42 | $4.68 | 691,697 |
| 2019-04-18 | $5.46 | $5.51 | $5.29 | $5.38 | $4.64 | 819,165 |
| 2019-04-17 | $5.48 | $5.65 | $5.45 | $5.51 | $4.76 | 2,131,500 |
| 2019-04-16 | $5.38 | $5.69 | $5.31 | $5.46 | $4.71 | 2,540,957 |
| 2019-04-15 | $5.22 | $5.40 | $5.11 | $5.23 | $4.51 | 1,082,628 |
| 2019-04-12 | $5.10 | $5.48 | $5.10 | $5.29 | $4.57 | 1,772,487 |
| 2019-04-11 | $4.81 | $5.10 | $4.72 | $5.00 | $4.32 | 794,878 |
| 2019-04-10 | $4.91 | $4.99 | $4.61 | $4.85 | $4.19 | 1,905,222 |
| 2019-04-09 | $4.90 | $5.10 | $4.88 | $4.92 | $4.25 | 1,895,332 |
| 2019-04-08 | $4.36 | $4.92 | $4.33 | $4.83 | $4.17 | 2,242,233 |
| 2019-04-05 | $4.07 | $4.42 | $4.03 | $4.41 | $3.81 | 1,082,994 |
| 2019-04-04 | $4.01 | $4.13 | $3.92 | $4.05 | $3.50 | 815,888 |
| 2019-04-03 | $4.12 | $4.34 | $4.02 | $4.14 | $3.41 | 1,444,692 |
| 2019-04-02 | $3.82 | $4.02 | $3.82 | $3.97 | $3.27 | 933,824 |
| 2019-04-01 | $3.90 | $4.02 | $3.78 | $3.81 | $3.14 | 2,540,275 |
| 2019-03-29 | $3.90 | $3.98 | $3.68 | $3.78 | $3.12 | 3,020,357 |
| 2019-03-28 | $3.83 | $3.92 | $3.80 | $3.86 | $3.18 | 920,773 |
| 2019-03-27 | $3.83 | $3.94 | $3.82 | $3.87 | $3.19 | 1,004,319 |
| 2019-03-26 | $3.94 | $4.02 | $3.85 | $3.87 | $3.19 | 1,248,196 |
| 2019-03-25 | $4.00 | $4.08 | $3.83 | $4.03 | $3.32 | 1,414,868 |
| 2019-03-22 | $4.28 | $4.28 | $3.99 | $4.00 | $3.30 | 1,360,272 |
| 2019-03-21 | $4.26 | $4.43 | $4.18 | $4.33 | $3.57 | 992,415 |
| 2019-03-20 | $4.54 | $4.55 | $4.26 | $4.29 | $3.54 | 1,077,920 |
| 2019-03-19 | $4.55 | $4.68 | $4.55 | $4.60 | $3.79 | 728,648 |
| 2019-03-18 | $4.85 | $4.88 | $4.52 | $4.58 | $3.78 | 1,749,512 |
| 2019-03-15 | $4.98 | $5.02 | $4.75 | $4.90 | $4.04 | 963,717 |
| 2019-03-14 | $5.33 | $5.45 | $4.77 | $4.98 | $4.11 | 2,491,456 |
| 2019-03-13 | $4.79 | $5.02 | $4.68 | $4.94 | $4.07 | 656,458 |
| 2019-03-12 | $4.80 | $4.90 | $4.64 | $4.78 | $3.94 | 569,469 |
| 2019-03-11 | $4.60 | $4.90 | $4.60 | $4.77 | $3.93 | 388,156 |
| 2019-03-08 | $4.85 | $4.85 | $4.53 | $4.54 | $3.74 | 488,623 |
| 2019-03-07 | $5.11 | $5.11 | $4.70 | $4.92 | $4.06 | 997,098 |
| 2019-03-06 | $5.26 | $5.30 | $5.07 | $5.14 | $4.24 | 497,222 |
| 2019-03-05 | $5.46 | $5.55 | $5.19 | $5.29 | $4.36 | 655,943 |
| 2019-03-04 | $5.44 | $5.65 | $5.15 | $5.41 | $4.46 | 1,667,114 |
| 2019-03-01 | $4.92 | $5.43 | $4.89 | $5.35 | $4.41 | 1,193,543 |
| 2019-02-28 | $5.17 | $5.25 | $4.65 | $4.82 | $3.97 | 1,039,177 |
| 2019-02-27 | $5.38 | $5.55 | $5.02 | $5.17 | $4.26 | 1,407,912 |
| 2019-02-26 | $4.95 | $5.44 | $4.95 | $5.37 | $4.43 | 1,801,775 |
| 2019-02-25 | $4.74 | $5.26 | $4.71 | $5.02 | $4.14 | 3,482,182 |
| 2019-02-22 | $4.38 | $4.55 | $4.36 | $4.43 | $3.65 | 1,367,014 |
| 2019-02-21 | $4.04 | $4.33 | $4.00 | $4.31 | $3.55 | 1,043,275 |
| 2019-02-20 | $4.16 | $4.16 | $3.99 | $4.06 | $3.35 | 479,853 |
| 2019-02-19 | $4.00 | $4.27 | $3.98 | $4.07 | $3.36 | 1,158,008 |
| 2019-02-15 | $3.74 | $3.97 | $3.74 | $3.91 | $3.22 | 786,672 |
| 2019-02-14 | $3.68 | $3.84 | $3.67 | $3.73 | $3.08 | 818,934 |
| 2019-02-13 | $3.70 | $3.88 | $3.66 | $3.67 | $3.03 | 663,290 |
| 2019-02-12 | $3.55 | $3.65 | $3.55 | $3.65 | $3.01 | 280,455 |
| 2019-02-11 | $3.45 | $3.53 | $3.43 | $3.50 | $2.89 | 168,541 |
| 2019-02-08 | $3.48 | $3.49 | $3.36 | $3.40 | $2.80 | 242,296 |
| 2019-02-07 | $3.46 | $3.53 | $3.42 | $3.48 | $2.87 | 273,276 |
| 2019-02-06 | $3.53 | $3.54 | $3.45 | $3.47 | $2.86 | 204,109 |
| 2019-02-05 | $3.54 | $3.56 | $3.45 | $3.52 | $2.90 | 273,786 |
| 2019-02-04 | $3.62 | $3.67 | $3.46 | $3.50 | $2.89 | 447,252 |
| 2019-02-01 | $3.55 | $3.68 | $3.49 | $3.60 | $2.97 | 529,894 |
| 2019-01-31 | $3.50 | $3.58 | $3.45 | $3.56 | $2.94 | 475,660 |
| 2019-01-30 | $3.44 | $3.61 | $3.43 | $3.47 | $2.86 | 563,148 |
| 2019-01-29 | $3.48 | $3.56 | $3.39 | $3.45 | $2.84 | 1,182,251 |
| 2019-01-28 | $3.27 | $3.34 | $3.19 | $3.27 | $2.70 | 504,105 |
| 2019-01-25 | $3.17 | $3.39 | $3.10 | $3.34 | $2.75 | 743,999 |
| 2019-01-24 | $3.28 | $3.35 | $3.02 | $3.10 | $2.56 | 1,408,648 |
| 2019-01-23 | $3.51 | $3.59 | $3.27 | $3.28 | $2.70 | 957,149 |
| 2019-01-22 | $3.67 | $3.72 | $2.85 | $3.53 | $2.91 | 2,448,946 |
| 2019-01-18 | $3.72 | $3.80 | $3.65 | $3.68 | $3.03 | 743,007 |
| 2019-01-17 | $3.78 | $3.86 | $3.69 | $3.77 | $3.11 | 619,488 |
| 2019-01-16 | $3.74 | $3.92 | $3.68 | $3.79 | $3.13 | 754,887 |
| 2019-01-15 | $3.75 | $3.80 | $3.63 | $3.72 | $3.07 | 948,475 |
| 2019-01-14 | $3.86 | $3.87 | $3.62 | $3.70 | $3.05 | 1,362,852 |
| 2019-01-11 | $3.85 | $3.93 | $3.80 | $3.91 | $3.22 | 719,965 |
| 2019-01-10 | $3.76 | $3.97 | $3.72 | $3.86 | $3.18 | 726,250 |
| 2019-01-09 | $3.75 | $4.00 | $3.73 | $3.78 | $3.12 | 1,036,902 |
| 2019-01-08 | $3.90 | $3.95 | $3.65 | $3.77 | $3.11 | 656,026 |
| 2019-01-07 | $3.74 | $3.92 | $3.57 | $3.89 | $3.21 | 746,296 |
| 2019-01-04 | $3.73 | $3.89 | $3.68 | $3.71 | $3.06 | 976,090 |
| 2019-01-03 | $3.61 | $3.72 | $3.53 | $3.63 | $2.99 | 527,300 |
| 2019-01-02 | $3.54 | $3.76 | $3.50 | $3.69 | $3.04 | 356,424 |
| 2018-12-31 | $3.70 | $3.77 | $3.58 | $3.60 | $2.97 | 560,025 |
| 2018-12-28 | $3.61 | $3.98 | $3.61 | $3.66 | $3.02 | 814,713 |
| 2018-12-27 | $3.65 | $3.78 | $3.55 | $3.60 | $2.97 | 816,206 |
| 2018-12-26 | $3.80 | $3.88 | $3.54 | $3.70 | $3.05 | 930,677 |
| 2018-12-24 | $3.80 | $3.94 | $3.77 | $3.82 | $3.15 | 307,628 |
| 2018-12-21 | $3.78 | $3.90 | $3.69 | $3.86 | $3.18 | 887,906 |
| 2018-12-20 | $3.78 | $3.89 | $3.73 | $3.76 | $3.10 | 878,131 |
| 2018-12-19 | $3.88 | $3.99 | $3.75 | $3.78 | $3.12 | 950,072 |
| 2018-12-18 | $4.02 | $4.07 | $3.87 | $3.90 | $3.22 | 1,413,081 |
| 2018-12-17 | $4.48 | $4.50 | $3.98 | $4.01 | $3.31 | 2,543,934 |
| 2018-12-14 | $4.43 | $4.60 | $4.38 | $4.39 | $3.62 | 3,193,718 |
| 2018-12-13 | $4.63 | $5.00 | $4.61 | $4.92 | $4.06 | 1,241,383 |
| 2018-12-12 | $4.61 | $4.70 | $4.37 | $4.47 | $3.69 | 1,212,416 |
| 2018-12-11 | $4.90 | $4.91 | $4.31 | $4.43 | $3.65 | 978,175 |
| 2018-12-10 | $4.99 | $5.08 | $4.84 | $4.95 | $4.08 | 523,644 |
| 2018-12-07 | $5.06 | $5.10 | $4.81 | $5.00 | $4.12 | 654,227 |
| 2018-12-06 | $5.00 | $5.15 | $5.00 | $5.04 | $4.16 | 742,533 |
| 2018-12-04 | $5.71 | $5.80 | $5.04 | $5.05 | $4.16 | 1,653,601 |
| 2018-12-03 | $5.78 | $6.01 | $5.61 | $5.64 | $4.65 | 732,237 |
| 2018-11-30 | $5.77 | $5.80 | $5.45 | $5.55 | $4.58 | 489,149 |
| 2018-11-29 | $6.17 | $6.17 | $5.53 | $5.64 | $4.65 | 762,642 |
| 2018-11-28 | $6.19 | $6.39 | $6.19 | $6.27 | $5.17 | 1,374,160 |
| 2018-11-27 | $6.10 | $6.28 | $6.10 | $6.20 | $5.11 | 676,989 |
| 2018-11-26 | $6.11 | $6.41 | $6.07 | $6.19 | $5.10 | 838,870 |
| 2018-11-23 | $6.01 | $6.34 | $6.00 | $6.24 | $5.15 | 612,910 |
| 2018-11-21 | $5.89 | $6.25 | $5.87 | $6.19 | $5.10 | 765,218 |
| 2018-11-20 | $5.74 | $5.77 | $5.47 | $5.75 | $4.74 | 935,242 |
| 2018-11-19 | $5.56 | $5.62 | $5.41 | $5.44 | $4.49 | 416,484 |
| 2018-11-16 | $5.90 | $5.90 | $5.50 | $5.51 | $4.54 | 523,036 |
| 2018-11-15 | $5.98 | $6.13 | $5.74 | $5.91 | $4.87 | 427,627 |
| 2018-11-14 | $5.75 | $6.01 | $5.75 | $5.99 | $4.94 | 232,635 |
| 2018-11-13 | $5.46 | $5.85 | $5.46 | $5.65 | $4.66 | 175,389 |
| 2018-11-12 | $5.59 | $5.62 | $5.44 | $5.44 | $4.49 | 251,333 |
| 2018-11-09 | $5.63 | $5.73 | $5.58 | $5.64 | $4.65 | 111,783 |
| 2018-11-08 | $5.62 | $5.83 | $5.55 | $5.76 | $4.75 | 286,643 |
| 2018-11-07 | $5.76 | $5.85 | $5.46 | $5.75 | $4.74 | 270,006 |
| 2018-11-06 | $5.96 | $6.15 | $5.35 | $5.66 | $4.67 | 1,302,591 |
| 2018-11-05 | $6.23 | $6.54 | $5.92 | $5.95 | $4.91 | 670,084 |
| 2018-11-02 | $6.27 | $6.42 | $6.09 | $6.29 | $5.19 | 1,123,653 |
| 2018-11-01 | $5.80 | $6.27 | $5.75 | $6.22 | $5.13 | 1,123,071 |
| 2018-10-31 | $5.49 | $5.72 | $5.45 | $5.71 | $4.71 | 198,535 |
| 2018-10-30 | $5.60 | $5.63 | $5.38 | $5.46 | $4.50 | 272,758 |
| 2018-10-29 | $5.64 | $5.77 | $5.55 | $5.58 | $4.60 | 263,730 |
| 2018-10-26 | $5.68 | $5.77 | $5.62 | $5.63 | $4.64 | 391,654 |
| 2018-10-25 | $5.44 | $5.80 | $5.44 | $5.75 | $4.74 | 463,631 |
| 2018-10-24 | $5.51 | $5.75 | $5.41 | $5.43 | $4.48 | 626,644 |
| 2018-10-23 | $5.66 | $5.70 | $5.30 | $5.50 | $4.54 | 913,054 |
| 2018-10-22 | $5.97 | $5.99 | $5.70 | $5.72 | $4.72 | 304,120 |
| 2018-10-19 | $5.97 | $6.07 | $5.81 | $5.83 | $4.81 | 323,536 |
| 2018-10-18 | $5.96 | $6.10 | $5.83 | $5.90 | $4.86 | 538,840 |
| 2018-10-17 | $5.95 | $6.12 | $5.90 | $6.04 | $4.98 | 406,967 |
| 2018-10-16 | $6.00 | $6.06 | $5.87 | $5.99 | $4.94 | 402,636 |
| 2018-10-15 | $5.84 | $6.04 | $5.79 | $5.99 | $4.94 | 456,356 |
| 2018-10-12 | $6.00 | $6.32 | $5.83 | $5.90 | $4.86 | 634,930 |
| 2018-10-11 | $5.76 | $6.07 | $5.75 | $5.86 | $4.83 | 671,899 |
| 2018-10-10 | $6.00 | $6.02 | $5.60 | $5.90 | $4.86 | 1,173,077 |
| 2018-10-09 | $6.05 | $6.20 | $5.96 | $5.99 | $4.94 | 509,020 |
| 2018-10-08 | $5.83 | $6.11 | $5.71 | $6.03 | $4.97 | 868,596 |
| 2018-10-05 | $5.74 | $6.08 | $5.69 | $5.98 | $4.93 | 940,569 |
| 2018-10-04 | $5.57 | $5.77 | $5.41 | $5.75 | $4.74 | 1,258,446 |
| 2018-10-03 | $5.32 | $5.74 | $5.25 | $5.60 | $4.62 | 1,070,826 |
| 2018-10-02 | $5.22 | $5.34 | $4.99 | $5.26 | $4.34 | 1,295,517 |
| 2018-10-01 | $5.39 | $5.46 | $5.27 | $5.30 | $4.37 | 638,905 |
| 2018-09-28 | $5.33 | $5.69 | $5.31 | $5.38 | $4.44 | 720,330 |
| 2018-09-27 | $5.33 | $5.48 | $5.21 | $5.35 | $4.41 | 682,530 |
| 2018-09-26 | $5.61 | $5.69 | $5.15 | $5.37 | $4.43 | 1,368,892 |
| 2018-09-25 | $6.00 | $6.06 | $5.70 | $5.76 | $4.75 | 866,377 |
| 2018-09-24 | $6.01 | $6.22 | $5.90 | $5.99 | $4.94 | 1,505,908 |
| 2018-09-21 | $5.90 | $6.60 | $5.90 | $6.60 | $5.44 | 2,344,240 |
| 2018-09-20 | $5.90 | $5.94 | $5.86 | $5.89 | $4.86 | 393,764 |
| 2018-09-19 | $5.90 | $6.00 | $5.73 | $5.86 | $4.83 | 435,559 |
| 2018-09-18 | $6.08 | $6.10 | $5.85 | $5.87 | $4.84 | 390,543 |
| 2018-09-17 | $5.97 | $6.16 | $5.94 | $6.04 | $4.98 | 409,620 |
| 2018-09-14 | $5.92 | $6.10 | $5.82 | $6.06 | $5.00 | 602,951 |
| 2018-09-13 | $6.08 | $6.19 | $5.79 | $5.93 | $4.89 | 547,199 |
| 2018-09-12 | $5.81 | $6.10 | $5.69 | $5.97 | $4.92 | 808,594 |
| 2018-09-11 | $5.70 | $6.06 | $5.70 | $5.88 | $4.85 | 692,464 |
| 2018-09-10 | $6.10 | $6.18 | $5.51 | $5.79 | $4.77 | 998,110 |
| 2018-09-07 | $6.21 | $6.38 | $6.11 | $6.23 | $5.14 | 1,086,897 |
| 2018-09-06 | $6.58 | $6.71 | $6.00 | $6.22 | $5.13 | 1,553,224 |
| 2018-09-05 | $6.81 | $6.96 | $6.51 | $6.75 | $5.57 | 1,334,053 |
| 2018-09-04 | $6.44 | $6.93 | $6.40 | $6.82 | $5.62 | 1,722,847 |
| 2018-08-31 | $6.02 | $6.57 | $6.01 | $6.50 | $5.36 | 1,566,134 |
| 2018-08-30 | $5.92 | $6.18 | $5.81 | $6.11 | $5.04 | 1,591,545 |
| 2018-08-29 | $5.78 | $6.22 | $5.75 | $5.99 | $4.94 | 2,039,164 |
| 2018-08-28 | $5.75 | $5.95 | $5.62 | $5.82 | $4.80 | 672,389 |
| 2018-08-27 | $5.99 | $6.03 | $5.66 | $5.71 | $4.71 | 2,327,709 |
| 2018-08-24 | $5.54 | $5.99 | $5.54 | $5.95 | $4.91 | 1,551,132 |
| 2018-08-23 | $5.39 | $5.60 | $5.39 | $5.50 | $4.54 | 857,912 |
| 2018-08-22 | $5.68 | $5.68 | $5.41 | $5.50 | $4.54 | 2,472,590 |
| 2018-08-21 | $5.13 | $5.48 | $5.10 | $5.19 | $4.28 | 1,385,821 |
| 2018-08-20 | $5.05 | $5.33 | $4.91 | $5.12 | $4.22 | 1,289,667 |
| 2018-08-17 | $4.36 | $4.98 | $4.29 | $4.85 | $4.00 | 1,001,604 |
| 2018-08-16 | $4.29 | $4.37 | $4.17 | $4.27 | $3.52 | 559,878 |
| 2018-08-15 | $4.29 | $4.35 | $4.03 | $4.19 | $3.45 | 929,107 |
| 2018-08-14 | $4.05 | $4.42 | $3.95 | $4.31 | $3.55 | 904,330 |
| 2018-08-13 | $4.05 | $4.19 | $4.02 | $4.10 | $3.38 | 700,428 |
| 2018-08-10 | $4.30 | $4.31 | $4.02 | $4.03 | $3.32 | 1,048,427 |
| 2018-08-09 | $4.32 | $4.53 | $4.32 | $4.40 | $3.63 | 691,832 |
| 2018-08-08 | $4.40 | $4.65 | $4.30 | $4.32 | $3.56 | 1,151,823 |
| 2018-08-07 | $4.18 | $4.76 | $4.18 | $4.35 | $3.59 | 1,409,284 |
| 2018-08-06 | $4.17 | $4.36 | $4.14 | $4.18 | $3.45 | 411,557 |
| 2018-08-03 | $4.13 | $4.39 | $4.05 | $4.20 | $3.46 | 630,266 |
| 2018-08-02 | $3.95 | $4.20 | $3.95 | $4.13 | $3.41 | 744,616 |
| 2018-08-01 | $4.50 | $4.64 | $3.95 | $4.01 | $3.31 | 1,667,101 |
| 2018-07-31 | $4.64 | $4.73 | $4.54 | $4.54 | $3.74 | 574,302 |
| 2018-07-30 | $4.72 | $4.78 | $4.51 | $4.68 | $3.86 | 984,732 |
| 2018-07-27 | $4.91 | $4.98 | $4.77 | $4.77 | $3.93 | 1,234,230 |
| 2018-07-26 | $4.91 | $5.05 | $4.76 | $4.91 | $4.05 | 942,886 |
| 2018-07-25 | $4.70 | $5.10 | $4.64 | $4.93 | $4.07 | 1,582,278 |
| 2018-07-24 | $4.32 | $4.78 | $4.32 | $4.71 | $3.88 | 1,686,935 |
| 2018-07-23 | $4.10 | $4.45 | $4.06 | $4.22 | $3.48 | 1,015,091 |
| 2018-07-20 | $4.02 | $4.19 | $3.96 | $4.09 | $3.37 | 515,209 |
| 2018-07-19 | $4.20 | $4.23 | $3.82 | $3.99 | $3.29 | 1,910,718 |
| 2018-07-18 | $4.40 | $4.43 | $4.22 | $4.24 | $3.50 | 802,024 |
| 2018-07-17 | $4.37 | $4.54 | $4.36 | $4.43 | $3.65 | 606,924 |
| 2018-07-16 | $4.37 | $4.55 | $4.31 | $4.39 | $3.62 | 943,478 |
| 2018-07-13 | $4.57 | $4.67 | $4.33 | $4.36 | $3.60 | 1,164,453 |
| 2018-07-12 | $4.59 | $4.65 | $4.52 | $4.59 | $3.78 | 1,378,592 |
| 2018-07-11 | $4.91 | $4.91 | $4.51 | $4.52 | $3.73 | 1,758,673 |
| 2018-07-10 | $5.48 | $5.54 | $4.82 | $4.84 | $3.99 | 1,571,543 |
| 2018-07-09 | $5.76 | $5.78 | $5.42 | $5.49 | $4.53 | 1,388,931 |
| 2018-07-06 | $5.75 | $5.94 | $5.66 | $5.80 | $4.78 | 598,115 |
| 2018-07-05 | $5.72 | $5.94 | $5.62 | $5.79 | $4.77 | 729,102 |
| 2018-07-03 | $5.83 | $5.92 | $5.70 | $5.70 | $4.70 | 326,852 |
| 2018-07-02 | $5.89 | $6.07 | $5.87 | $5.87 | $4.84 | 351,199 |
| 2018-06-29 | $6.00 | $6.11 | $5.88 | $5.95 | $4.91 | 575,633 |
| 2018-06-28 | $5.90 | $6.12 | $5.85 | $5.97 | $4.92 | 1,081,868 |
| 2018-06-27 | $5.88 | $6.01 | $5.81 | $5.90 | $4.86 | 1,168,213 |
| 2018-06-26 | $5.96 | $6.02 | $5.75 | $5.84 | $4.82 | 1,735,469 |
| 2018-06-25 | $6.17 | $6.17 | $5.81 | $5.99 | $4.94 | 1,193,198 |
| 2018-06-22 | $6.35 | $6.35 | $6.19 | $6.20 | $5.11 | 491,978 |
| 2018-06-21 | $6.35 | $6.43 | $6.23 | $6.33 | $5.22 | 394,322 |
| 2018-06-20 | $6.31 | $6.50 | $6.28 | $6.38 | $5.26 | 711,289 |
| 2018-06-19 | $6.45 | $6.50 | $6.24 | $6.27 | $5.17 | 399,225 |
| 2018-06-18 | $6.56 | $6.62 | $6.30 | $6.61 | $5.45 | 873,917 |
| 2018-06-15 | $6.15 | $6.78 | $6.14 | $6.62 | $5.46 | 970,147 |
| 2018-06-14 | $6.38 | $6.45 | $5.95 | $6.21 | $5.12 | 1,125,236 |
| 2018-06-13 | $6.48 | $6.52 | $6.28 | $6.42 | $5.29 | 593,034 |
| 2018-06-12 | $6.58 | $6.64 | $6.46 | $6.47 | $5.33 | 584,045 |
| 2018-06-11 | $6.61 | $6.66 | $6.49 | $6.51 | $5.37 | 671,478 |
| 2018-06-08 | $6.75 | $6.75 | $6.48 | $6.57 | $5.42 | 948,465 |
| 2018-06-07 | $6.80 | $6.97 | $6.66 | $6.79 | $5.60 | 634,094 |
| 2018-06-06 | $6.55 | $6.89 | $6.55 | $6.77 | $5.58 | 858,170 |
| 2018-06-05 | $6.81 | $7.01 | $6.53 | $6.62 | $5.46 | 1,361,668 |
| 2018-06-04 | $7.46 | $7.46 | $6.43 | $6.94 | $5.72 | 2,175,345 |
| 2018-06-01 | $7.38 | $7.83 | $7.38 | $7.69 | $6.34 | 333,826 |
| 2018-05-31 | $7.42 | $7.50 | $7.39 | $7.43 | $6.13 | 330,912 |
| 2018-05-30 | $7.40 | $7.50 | $7.40 | $7.44 | $6.13 | 198,884 |
| 2018-05-29 | $7.30 | $7.50 | $7.25 | $7.44 | $6.13 | 552,404 |
| 2018-05-25 | $7.20 | $7.45 | $7.20 | $7.36 | $6.07 | 268,504 |
| 2018-05-24 | $7.24 | $7.55 | $6.76 | $7.43 | $6.13 | 548,014 |
| 2018-05-23 | $7.30 | $7.46 | $7.25 | $7.35 | $6.06 | 145,420 |
| 2018-05-22 | $7.30 | $7.42 | $7.19 | $7.38 | $6.09 | 283,410 |
| 2018-05-21 | $7.28 | $7.40 | $7.20 | $7.32 | $6.04 | 336,130 |
| 2018-05-18 | $7.94 | $7.98 | $6.95 | $7.44 | $6.13 | 890,510 |
| 2018-05-17 | $8.30 | $8.45 | $8.04 | $8.08 | $6.66 | 418,109 |
| 2018-05-16 | $7.77 | $8.40 | $7.74 | $8.35 | $6.89 | 1,101,295 |
| 2018-05-15 | $7.23 | $8.16 | $7.11 | $7.98 | $6.58 | 1,227,258 |
| 2018-05-14 | $6.75 | $6.97 | $6.75 | $6.88 | $5.67 | 213,388 |
| 2018-05-11 | $6.81 | $6.86 | $6.68 | $6.73 | $5.55 | 115,640 |
| 2018-05-10 | $6.76 | $6.88 | $6.66 | $6.83 | $5.63 | 152,393 |
| 2018-05-09 | $6.49 | $6.73 | $6.48 | $6.69 | $5.52 | 180,161 |
| 2018-05-08 | $6.58 | $6.59 | $6.40 | $6.52 | $5.38 | 187,956 |
| 2018-05-07 | $6.59 | $6.64 | $6.50 | $6.56 | $5.41 | 104,625 |
| 2018-05-04 | $6.53 | $6.57 | $6.50 | $6.53 | $5.38 | 67,811 |
| 2018-05-03 | $6.55 | $6.57 | $6.53 | $6.53 | $5.38 | 95,132 |
| 2018-05-02 | $6.55 | $6.63 | $6.54 | $6.55 | $5.40 | 74,965 |
| 2018-05-01 | $6.76 | $6.76 | $6.54 | $6.57 | $5.42 | 208,154 |
| 2018-04-30 | $6.72 | $6.85 | $6.68 | $6.80 | $5.61 | 255,199 |
| 2018-04-27 | $6.75 | $6.89 | $6.68 | $6.73 | $5.55 | 300,270 |
| 2018-04-26 | $6.67 | $6.74 | $6.66 | $6.69 | $5.52 | 177,683 |
| 2018-04-25 | $6.71 | $6.72 | $6.66 | $6.67 | $5.50 | 104,006 |
| 2018-04-24 | $6.74 | $6.83 | $6.72 | $6.76 | $5.57 | 116,426 |
| 2018-04-23 | $6.66 | $6.75 | $6.66 | $6.70 | $5.52 | 107,842 |
| 2018-04-20 | $6.66 | $6.89 | $6.65 | $6.70 | $5.52 | 189,458 |
| 2018-04-19 | $6.80 | $6.85 | $6.66 | $6.70 | $5.52 | 239,469 |
| 2018-04-18 | $6.77 | $6.90 | $6.72 | $6.82 | $5.62 | 479,380 |
| 2018-04-17 | $6.72 | $6.84 | $6.65 | $6.79 | $5.60 | 546,003 |
| 2018-04-16 | $6.85 | $6.85 | $6.61 | $6.71 | $5.53 | 361,817 |
| 2018-04-13 | $7.00 | $7.09 | $6.71 | $6.87 | $5.66 | 436,155 |
| 2018-04-12 | $7.04 | $7.09 | $6.81 | $6.97 | $5.75 | 310,601 |
| 2018-04-11 | $7.05 | $7.12 | $7.00 | $7.02 | $5.79 | 450,542 |
| 2018-04-10 | $7.25 | $7.25 | $7.02 | $7.02 | $5.79 | 311,096 |
| 2018-04-09 | $7.10 | $7.24 | $7.08 | $7.08 | $5.84 | 105,459 |
| 2018-04-06 | $7.08 | $7.25 | $7.02 | $7.08 | $5.84 | 361,082 |
| 2018-04-05 | $7.30 | $7.36 | $7.10 | $7.12 | $5.87 | 227,304 |
| 2018-04-04 | $7.01 | $7.40 | $7.01 | $7.29 | $6.01 | 176,627 |
| 2018-04-03 | $7.21 | $7.38 | $7.11 | $7.12 | $5.87 | 391,891 |
| 2018-04-02 | $7.35 | $7.40 | $7.16 | $7.19 | $5.93 | 293,413 |
| 2018-03-29 | $7.35 | $7.58 | $7.30 | $7.45 | $6.14 | 388,883 |
| 2018-03-28 | $7.33 | $7.37 | $7.15 | $7.33 | $6.04 | 201,042 |
| 2018-03-27 | $7.31 | $7.59 | $7.31 | $7.33 | $6.04 | 338,453 |
| 2018-03-26 | $8.00 | $8.04 | $7.11 | $7.25 | $5.98 | 852,848 |
| 2018-03-23 | $7.93 | $8.10 | $7.89 | $7.95 | $6.56 | 662,120 |
| 2018-03-22 | $7.85 | $8.11 | $7.78 | $8.00 | $6.60 | 855,229 |
| 2018-03-21 | $7.36 | $8.22 | $7.36 | $8.17 | $6.74 | 840,012 |
| 2018-03-20 | $7.66 | $7.79 | $7.51 | $7.69 | $6.34 | 366,612 |
| 2018-03-19 | $7.70 | $7.94 | $7.56 | $7.68 | $6.33 | 337,152 |
| 2018-03-16 | $7.67 | $7.78 | $7.61 | $7.67 | $6.32 | 231,682 |
| 2018-03-15 | $7.82 | $7.83 | $7.51 | $7.60 | $6.27 | 906,868 |
| 2018-03-14 | $8.03 | $8.10 | $7.81 | $7.84 | $6.46 | 286,385 |
| 2018-03-13 | $8.56 | $8.56 | $7.89 | $7.95 | $6.56 | 643,816 |
| 2018-03-12 | $8.00 | $8.50 | $7.92 | $8.43 | $6.95 | 1,031,579 |
| 2018-03-09 | $8.05 | $8.17 | $7.78 | $7.87 | $6.49 | 531,555 |
| 2018-03-08 | $7.59 | $8.09 | $7.50 | $8.02 | $6.61 | 670,020 |
| 2018-03-07 | $7.39 | $7.58 | $7.35 | $7.50 | $6.18 | 224,303 |
| 2018-03-06 | $7.47 | $7.48 | $7.22 | $7.35 | $6.06 | 246,485 |
| 2018-03-05 | $7.02 | $7.70 | $7.00 | $7.36 | $6.07 | 336,907 |
| 2018-03-02 | $6.98 | $7.20 | $6.95 | $7.09 | $5.85 | 209,641 |
| 2018-03-01 | $7.16 | $7.16 | $6.95 | $7.00 | $5.77 | 216,717 |
| 2018-02-28 | $7.11 | $7.25 | $7.05 | $7.08 | $5.84 | 143,199 |
| 2018-02-27 | $7.07 | $7.35 | $6.99 | $7.07 | $5.83 | 382,728 |
| 2018-02-26 | $7.42 | $7.58 | $7.05 | $7.07 | $5.83 | 287,095 |
| 2018-02-23 | $7.59 | $7.65 | $7.42 | $7.42 | $6.12 | 239,271 |
| 2018-02-22 | $7.67 | $7.80 | $7.59 | $7.59 | $6.26 | 72,524 |
| 2018-02-21 | $7.60 | $7.78 | $7.56 | $7.62 | $6.28 | 231,279 |
| 2018-02-20 | $7.64 | $7.96 | $7.57 | $7.58 | $6.25 | 164,952 |
| 2018-02-16 | $7.69 | $7.81 | $7.61 | $7.70 | $6.35 | 150,047 |
| 2018-02-15 | $7.96 | $7.96 | $7.60 | $7.73 | $6.37 | 245,056 |
| 2018-02-14 | $7.09 | $7.81 | $7.01 | $7.81 | $6.44 | 600,182 |
| 2018-02-13 | $7.15 | $7.15 | $7.00 | $7.01 | $5.78 | 510,079 |
| 2018-02-12 | $7.05 | $7.15 | $7.03 | $7.11 | $5.86 | 145,899 |
| 2018-02-09 | $6.91 | $7.11 | $6.90 | $6.90 | $5.69 | 644,068 |
| 2018-02-08 | $7.06 | $7.13 | $6.90 | $6.92 | $5.71 | 365,010 |
| 2018-02-07 | $7.22 | $7.28 | $7.10 | $7.10 | $5.85 | 202,622 |
| 2018-02-06 | $7.10 | $7.47 | $6.88 | $7.29 | $6.01 | 516,700 |
| 2018-02-05 | $7.11 | $7.27 | $7.05 | $7.10 | $5.85 | 883,732 |
| 2018-02-02 | $7.11 | $7.20 | $7.05 | $7.08 | $5.84 | 353,024 |
| 2018-02-01 | $7.60 | $7.61 | $7.11 | $7.11 | $5.86 | 530,670 |
| 2018-01-31 | $7.98 | $8.04 | $7.58 | $7.65 | $6.31 | 282,480 |
| 2018-01-30 | $8.23 | $8.23 | $7.80 | $7.87 | $6.49 | 315,283 |
| 2018-01-29 | $8.33 | $8.54 | $8.10 | $8.35 | $6.89 | 345,553 |
| 2018-01-26 | $8.32 | $8.55 | $8.08 | $8.46 | $6.98 | 1,518,562 |
| 2018-01-25 | $7.62 | $8.68 | $7.62 | $8.46 | $6.98 | 2,253,961 |
| 2018-01-24 | $7.06 | $7.55 | $7.02 | $7.50 | $6.18 | 1,107,849 |
| 2018-01-23 | $6.76 | $7.10 | $6.75 | $7.00 | $5.77 | 376,473 |
| 2018-01-22 | $6.71 | $6.85 | $6.69 | $6.79 | $5.60 | 549,781 |
| 2018-01-19 | $7.04 | $7.08 | $6.73 | $6.77 | $5.58 | 479,057 |
| 2018-01-18 | $7.52 | $7.55 | $6.87 | $6.95 | $5.73 | 1,895,889 |
| 2018-01-17 | $6.96 | $6.96 | $6.53 | $6.68 | $5.51 | 322,206 |
| 2018-01-16 | $6.96 | $7.01 | $6.85 | $6.87 | $5.66 | 466,980 |
| 2018-01-12 | $7.00 | $7.08 | $6.99 | $7.00 | $5.77 | 238,145 |
| 2018-01-11 | $7.06 | $7.08 | $7.00 | $7.00 | $5.77 | 476,032 |
| 2018-01-10 | $7.08 | $7.16 | $7.06 | $7.07 | $5.83 | 141,432 |
| 2018-01-09 | $7.18 | $7.25 | $7.05 | $7.09 | $5.85 | 307,957 |
| 2018-01-08 | $7.15 | $7.20 | $7.03 | $7.10 | $5.85 | 336,933 |
| 2018-01-05 | $7.20 | $7.40 | $7.11 | $7.13 | $5.88 | 615,273 |
| 2018-01-04 | $7.12 | $7.26 | $7.10 | $7.14 | $5.89 | 574,451 |
| 2018-01-03 | $7.25 | $7.36 | $7.11 | $7.19 | $5.93 | 629,247 |
| 2018-01-02 | $7.22 | $7.37 | $7.10 | $7.19 | $5.93 | 426,382 |
| 2017-12-29 | $7.09 | $7.19 | $7.03 | $7.11 | $5.86 | 436,554 |
| 2017-12-28 | $7.14 | $7.16 | $7.02 | $7.09 | $5.85 | 355,814 |
| 2017-12-27 | $7.12 | $7.18 | $7.00 | $7.09 | $5.85 | 410,826 |
| 2017-12-26 | $7.23 | $7.23 | $6.95 | $7.07 | $5.83 | 587,425 |
| 2017-12-22 | $7.24 | $7.30 | $7.05 | $7.23 | $5.96 | 296,418 |
| 2017-12-21 | $7.17 | $7.28 | $7.09 | $7.25 | $5.98 | 462,045 |
| 2017-12-20 | $7.32 | $7.40 | $7.05 | $7.09 | $5.85 | 573,344 |
| 2017-12-19 | $7.29 | $7.40 | $7.11 | $7.26 | $5.99 | 544,577 |
| 2017-12-18 | $7.60 | $7.86 | $7.21 | $7.26 | $5.99 | 1,171,147 |
| 2017-12-15 | $8.01 | $8.08 | $7.50 | $7.51 | $6.19 | 1,004,225 |
| 2017-12-14 | $8.46 | $8.72 | $7.99 | $8.09 | $6.67 | 1,402,167 |
| 2017-12-13 | $7.46 | $8.54 | $7.35 | $8.50 | $7.01 | 2,085,220 |
| 2017-12-12 | $7.96 | $8.18 | $7.40 | $7.50 | $6.18 | 987,576 |
| 2017-12-11 | $7.55 | $8.07 | $7.50 | $8.00 | $6.60 | 1,690,619 |
| 2017-12-08 | $7.32 | $7.69 | $7.14 | $7.57 | $6.24 | 1,406,191 |
| 2017-12-07 | $7.90 | $7.91 | $6.95 | $7.16 | $5.90 | 3,164,592 |
| 2017-12-06 | $7.42 | $8.11 | $6.88 | $8.06 | $6.65 | 1,993,403 |
| 2017-12-05 | $8.20 | $8.24 | $7.76 | $7.80 | $6.43 | 916,417 |
| 2017-12-04 | $9.02 | $9.10 | $8.08 | $8.34 | $6.88 | 988,330 |
| 2017-12-01 | $8.99 | $9.45 | $8.60 | $8.80 | $7.26 | 1,531,235 |
| 2017-11-30 | $9.32 | $9.75 | $9.30 | $9.60 | $7.92 | 653,562 |
| 2017-11-29 | $10.11 | $10.25 | $9.30 | $9.31 | $7.68 | 840,830 |
| 2017-11-28 | $9.32 | $10.27 | $9.30 | $10.07 | $8.30 | 882,948 |
| 2017-11-27 | $9.09 | $9.90 | $9.00 | $9.43 | $7.78 | 1,096,398 |
| 2017-11-24 | $7.83 | $9.80 | $7.83 | $9.45 | $7.79 | 2,689,794 |
| 2017-11-22 | $10.81 | $10.81 | $8.05 | $8.18 | $6.74 | 4,300,582 |
| 2017-11-21 | $10.80 | $11.50 | $10.02 | $10.80 | $8.91 | 2,498,735 |
| 2017-11-20 | $13.00 | $13.09 | $12.50 | $12.56 | $10.36 | 438,120 |
| 2017-11-17 | $12.93 | $13.08 | $12.72 | $13.00 | $10.72 | 869,943 |
| 2017-11-16 | $12.78 | $12.96 | $12.61 | $12.93 | $10.66 | 940,614 |
| 2017-11-15 | $13.00 | $13.04 | $12.70 | $12.70 | $10.47 | 917,372 |
| 2017-11-14 | $13.10 | $13.25 | $12.75 | $13.00 | $10.72 | 2,227,007 |
| 2017-11-13 | $13.43 | $13.68 | $13.09 | $13.15 | $10.84 | 2,149,487 |
| 2017-11-10 | $13.30 | $14.63 | $13.02 | $13.08 | $10.79 | 9,881,533 |
FinVolution Group (FINV) News Headlines
Recent FinVolution Group (FINV) News
Similar Companies to FinVolution Group (FINV) in the Credit Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| NiSun International Enterprise Development Group Co Ltd - Class A | NISN | Credit Services | Financial Services | 800,000 |
| American Express Company | AXP | Credit Services | Financial Services | 54,900 |
| Capital One Financial Corp | COF | Credit Services | Financial Services | 48,000 |
| Mastercard Incorporated - Class A | MA | Credit Services | Financial Services | 40,000 |
| PayPal Holdings Inc | PYPL | Credit Services | Financial Services | 25,000 |
| Visa Inc - Class A | V | Credit Services | Financial Services | 22,000 |
| Synchrony Financial | SYF | Credit Services | Financial Services | 18,400 |
| Discover Financial Services | DFS | Credit Services | Financial Services | 18,400 |
| EZCorp Inc - Class A | EZPW | Credit Services | Financial Services | 18,000 |
| Western Union Company | WU | Credit Services | Financial Services | 17,800 |