Federal Home Loan Mortgage Corp (FMCKM) Exchange: OTCQB
Data as of May 2, 2025
$7.76 ($-0.49) -5.94%
Federal Home Loan Mortgage Corp - Daily Information
Click for more stock information on Federal Home Loan Mortgage Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $8.49 |
| Previous Close | $7.76 |
| High | $8.49 |
| Low | $7.76 |
| Adjusted Open | $8.49 |
| Previous Adjusted Close | $7.76 |
| Adjusted High | $8.49 |
| Adjusted Low | $7.76 |
About Federal Home Loan Mortgage Corp (FMCKM)
Freddie Mac
Invest in Federal Home Loan Mortgage Corp (FMCKM)
Historical Stock Data for Federal Home Loan Mortgage Corp (FMCKM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $8.49 | $8.49 | $7.76 | $7.76 | $7.76 | 8,765 |
| 2025-04-10 | $8.20 | $8.68 | $8.20 | $8.25 | $8.25 | 3,201 |
| 2025-04-09 | $8.31 | $8.70 | $7.97 | $8.02 | $8.02 | 74,500 |
| 2025-04-08 | $8.35 | $8.40 | $7.90 | $7.90 | $7.90 | 6,100 |
| 2025-04-07 | $8.06 | $8.06 | $7.46 | $7.62 | $7.62 | 75,266 |
| 2025-04-04 | $9.00 | $9.00 | $8.27 | $8.27 | $8.27 | 2,900 |
| 2025-04-03 | $9.35 | $9.35 | $9.01 | $9.25 | $9.25 | 4,444 |
| 2025-04-02 | $9.43 | $9.47 | $9.37 | $9.37 | $9.37 | 2,617 |
| 2025-04-01 | $9.55 | $9.55 | $9.38 | $9.43 | $9.43 | 3,235 |
| 2025-03-31 | $9.57 | $9.63 | $9.25 | $9.62 | $9.62 | 33,651 |
| 2025-03-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 500 |
| 2025-03-27 | $9.57 | $9.65 | $9.40 | $9.60 | $9.60 | 2,984 |
| 2025-03-26 | $9.68 | $9.68 | $9.57 | $9.68 | $9.68 | 5,700 |
| 2025-03-25 | $9.66 | $9.75 | $9.66 | $9.75 | $9.75 | 4,300 |
| 2025-03-24 | $9.55 | $9.75 | $9.55 | $9.75 | $9.75 | 18,948 |
| 2025-03-21 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2025-03-20 | $9.57 | $9.99 | $9.00 | $9.55 | $9.55 | 25,602 |
| 2025-03-19 | $9.20 | $9.59 | $9.18 | $9.59 | $9.59 | 17,768 |
| 2025-03-18 | $8.96 | $9.20 | $8.96 | $9.20 | $9.20 | 2,627 |
| 2025-03-17 | $8.65 | $8.99 | $8.35 | $8.99 | $8.99 | 20,638 |
| 2025-03-14 | $8.19 | $8.65 | $8.08 | $8.65 | $8.65 | 64,632 |
| 2025-03-13 | $8.00 | $8.15 | $7.93 | $8.15 | $8.15 | 17,792 |
| 2025-03-12 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2025-03-11 | $8.05 | $8.26 | $8.05 | $8.25 | $8.25 | 31,540 |
| 2025-03-10 | $8.24 | $8.24 | $8.14 | $8.14 | $8.14 | 300 |
| 2025-03-07 | $8.41 | $8.53 | $8.25 | $8.48 | $8.48 | 3,265 |
| 2025-03-06 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2025-03-05 | $8.51 | $8.90 | $8.50 | $8.90 | $8.90 | 9,475 |
| 2025-03-04 | $9.00 | $9.00 | $8.75 | $8.90 | $8.90 | 1,400 |
| 2025-03-03 | $9.20 | $9.28 | $9.00 | $9.00 | $9.00 | 4,400 |
| 2025-02-28 | $9.25 | $9.46 | $9.20 | $9.46 | $9.46 | 1,550 |
| 2025-02-27 | $9.40 | $9.40 | $9.30 | $9.30 | $9.30 | 2,200 |
| 2025-02-26 | $9.34 | $9.50 | $9.34 | $9.43 | $9.43 | 221,408 |
| 2025-02-25 | $9.45 | $9.50 | $9.30 | $9.50 | $9.50 | 13,300 |
| 2025-02-24 | $9.52 | $9.65 | $9.52 | $9.65 | $9.65 | 205 |
| 2025-02-21 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2025-02-20 | $9.56 | $9.60 | $9.56 | $9.60 | $9.60 | 6,350 |
| 2025-02-19 | $9.50 | $9.57 | $9.50 | $9.57 | $9.57 | 19,233 |
| 2025-02-18 | $9.78 | $9.78 | $9.50 | $9.65 | $9.65 | 7,797 |
| 2025-02-14 | $9.91 | $9.91 | $9.75 | $9.78 | $9.78 | 3,679 |
| 2025-02-13 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 500 |
| 2025-02-12 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 150 |
| 2025-02-11 | $9.65 | $9.74 | $9.60 | $9.74 | $9.74 | 1,800 |
| 2025-02-10 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2025-02-07 | $9.92 | $9.94 | $9.86 | $9.94 | $9.94 | 2,600 |
| 2025-02-06 | $9.50 | $9.99 | $9.50 | $9.88 | $9.88 | 204,897 |
| 2025-02-05 | $8.88 | $9.50 | $8.88 | $9.50 | $9.50 | 5,080 |
| 2025-02-04 | $8.94 | $9.25 | $8.86 | $9.25 | $9.25 | 3,972 |
| 2025-02-03 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2025-01-31 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2025-01-30 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 2,815 |
| 2025-01-29 | $9.05 | $9.18 | $8.75 | $9.05 | $9.05 | 3,000 |
| 2025-01-28 | $9.85 | $9.85 | $9.13 | $9.17 | $9.17 | 1,620 |
| 2025-01-27 | $9.10 | $9.69 | $9.10 | $9.13 | $9.13 | 2,247 |
| 2025-01-24 | $9.37 | $9.55 | $9.13 | $9.49 | $9.49 | 55,206 |
| 2025-01-23 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 1,206 |
| 2025-01-22 | $9.65 | $9.90 | $9.40 | $9.57 | $9.57 | 5,000 |
| 2025-01-21 | $9.90 | $10.00 | $9.65 | $9.90 | $9.90 | 7,495 |
| 2025-01-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 284 |
| 2025-01-16 | $9.80 | $9.85 | $9.67 | $9.78 | $9.78 | 200,930 |
| 2025-01-15 | $9.83 | $9.98 | $9.60 | $9.88 | $9.88 | 18,419 |
| 2025-01-14 | $9.20 | $9.95 | $9.20 | $9.86 | $9.86 | 40,878 |
| 2025-01-13 | $9.70 | $9.70 | $9.39 | $9.58 | $9.58 | 721 |
| 2025-01-10 | $9.58 | $9.80 | $9.55 | $9.70 | $9.70 | 176,762 |
| 2025-01-08 | $9.35 | $9.65 | $9.29 | $9.65 | $9.65 | 2,360 |
| 2025-01-07 | $9.75 | $9.75 | $9.50 | $9.60 | $9.60 | 4,842 |
| 2025-01-06 | $9.88 | $9.99 | $9.50 | $9.75 | $9.75 | 115,846 |
| 2025-01-03 | $9.25 | $10.00 | $9.25 | $10.00 | $10.00 | 22,945 |
| 2025-01-02 | $9.41 | $9.60 | $9.25 | $9.60 | $9.60 | 16,059 |
| 2024-12-31 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 4,005 |
| 2024-12-30 | $9.40 | $9.80 | $9.40 | $9.80 | $9.80 | 3,400 |
| 2024-12-27 | $9.50 | $9.50 | $9.45 | $9.45 | $9.45 | 13,600 |
| 2024-12-26 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 1 |
| 2024-12-24 | $9.76 | $9.76 | $9.50 | $9.50 | $9.50 | 5,301 |
| 2024-12-23 | $9.15 | $9.68 | $9.15 | $9.50 | $9.50 | 6,435 |
| 2024-12-20 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2024-12-19 | $8.72 | $9.17 | $8.72 | $9.05 | $9.05 | 3,000 |
| 2024-12-18 | $8.38 | $9.10 | $8.38 | $9.10 | $9.10 | 347,492 |
| 2024-12-17 | $9.04 | $9.05 | $9.04 | $9.05 | $9.05 | 2,053 |
| 2024-12-16 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 2,000 |
| 2024-12-13 | $8.97 | $8.97 | $8.90 | $8.96 | $8.96 | 1,202 |
| 2024-12-12 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 2 |
| 2024-12-11 | $9.00 | $9.02 | $8.76 | $9.00 | $9.00 | 5,302 |
| 2024-12-10 | $8.70 | $8.99 | $8.70 | $8.90 | $8.90 | 6,722 |
| 2024-12-09 | $8.60 | $8.76 | $8.60 | $8.76 | $8.76 | 20,605 |
| 2024-12-06 | $8.45 | $8.72 | $8.45 | $8.72 | $8.72 | 351 |
| 2024-12-05 | $8.11 | $8.45 | $8.11 | $8.43 | $8.43 | 1,551 |
| 2024-12-04 | $7.95 | $8.40 | $7.95 | $8.05 | $8.05 | 3,820 |
| 2024-12-03 | $8.57 | $8.60 | $8.43 | $8.43 | $8.43 | 26,898 |
| 2024-12-02 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 152 |
| 2024-11-29 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 936 |
| 2024-11-27 | $8.24 | $8.44 | $8.20 | $8.20 | $8.20 | 7,214 |
| 2024-11-26 | $8.29 | $8.29 | $8.15 | $8.15 | $8.15 | 2,500 |
| 2024-11-25 | $8.20 | $8.85 | $8.15 | $8.15 | $8.15 | 418,273 |
| 2024-11-22 | $8.05 | $8.19 | $7.88 | $8.19 | $8.19 | 107,200 |
| 2024-11-21 | $8.20 | $8.25 | $8.20 | $8.25 | $8.25 | 3,150 |
| 2024-11-20 | $8.10 | $8.33 | $8.00 | $8.20 | $8.20 | 14,931 |
| 2024-11-19 | $7.92 | $8.40 | $7.90 | $8.40 | $8.40 | 6,543 |
| 2024-11-18 | $8.00 | $8.21 | $8.00 | $8.21 | $8.21 | 8,001 |
| 2024-11-15 | $7.85 | $7.88 | $7.65 | $7.88 | $7.88 | 9,316 |
| 2024-11-14 | $7.80 | $7.82 | $7.80 | $7.80 | $7.80 | 1,475 |
| 2024-11-13 | $7.95 | $8.00 | $7.76 | $7.80 | $7.80 | 3,088 |
| 2024-11-12 | $7.75 | $7.95 | $7.75 | $7.90 | $7.90 | 15,165 |
| 2024-11-11 | $7.19 | $7.72 | $7.18 | $7.72 | $7.72 | 15,169 |
| 2024-11-08 | $6.90 | $7.38 | $6.75 | $7.29 | $7.29 | 64,519 |
| 2024-11-07 | $6.15 | $7.39 | $6.15 | $6.85 | $6.85 | 59,810 |
| 2024-11-06 | $6.99 | $6.99 | $5.05 | $6.40 | $6.40 | 272,196 |
| 2024-11-05 | $3.80 | $4.03 | $3.70 | $3.82 | $3.82 | 27,926 |
| 2024-11-04 | $3.61 | $3.61 | $3.60 | $3.60 | $3.60 | 21,000 |
| 2024-11-01 | $3.75 | $3.75 | $3.60 | $3.60 | $3.60 | 1,100 |
| 2024-10-31 | $3.95 | $3.95 | $3.90 | $3.90 | $3.90 | 29,815 |
| 2024-10-30 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2024-10-29 | $3.85 | $3.85 | $3.75 | $3.85 | $3.85 | 1,001,515 |
| 2024-10-28 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 100 |
| 2024-10-25 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2024-10-24 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 33 |
| 2024-10-23 | $3.96 | $4.15 | $3.96 | $4.15 | $4.15 | 18,500 |
| 2024-10-22 | $4.22 | $4.22 | $3.92 | $4.10 | $4.10 | 13,178 |
| 2024-10-21 | $3.97 | $4.22 | $3.85 | $4.03 | $4.03 | 9,731 |
| 2024-10-18 | $3.75 | $4.00 | $3.75 | $4.00 | $4.00 | 39,100 |
| 2024-10-17 | $3.90 | $3.99 | $3.75 | $3.90 | $3.90 | 132,411 |
| 2024-10-16 | $3.90 | $3.90 | $3.78 | $3.90 | $3.90 | 6,246 |
| 2024-10-15 | $3.87 | $3.87 | $3.67 | $3.67 | $3.67 | 266 |
| 2024-10-14 | $3.72 | $3.82 | $3.70 | $3.75 | $3.75 | 34,092 |
| 2024-10-11 | $3.51 | $3.72 | $3.51 | $3.67 | $3.67 | 4,920 |
| 2024-10-10 | $3.35 | $3.57 | $3.35 | $3.57 | $3.57 | 3,900 |
| 2024-10-09 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 0 |
| 2024-10-08 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 3,700 |
| 2024-10-07 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2024-10-04 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2024-10-03 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2024-10-02 | $2.98 | $3.30 | $2.98 | $3.30 | $3.30 | 2,500 |
| 2024-10-01 | $3.30 | $3.30 | $2.96 | $3.30 | $3.30 | 8,500 |
| 2024-09-30 | $3.07 | $3.36 | $3.07 | $3.36 | $3.36 | 305,345 |
| 2024-09-27 | $3.19 | $3.25 | $3.19 | $3.25 | $3.25 | 200 |
| 2024-09-26 | $3.05 | $3.25 | $3.05 | $3.25 | $3.25 | 4,400 |
| 2024-09-25 | $3.16 | $3.30 | $3.10 | $3.30 | $3.30 | 21,947 |
| 2024-09-24 | $3.11 | $3.30 | $3.11 | $3.26 | $3.26 | 1,009,455 |
| 2024-09-23 | $2.95 | $3.11 | $2.90 | $3.11 | $3.11 | 622,795 |
| 2024-09-20 | $3.10 | $3.20 | $2.95 | $3.05 | $3.05 | 4,835 |
| 2024-09-19 | $3.20 | $3.20 | $3.15 | $3.15 | $3.15 | 600 |
| 2024-09-18 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 415 |
| 2024-09-17 | $3.30 | $3.44 | $3.22 | $3.22 | $3.22 | 16,905 |
| 2024-09-16 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 100 |
| 2024-09-13 | $3.45 | $3.45 | $3.28 | $3.28 | $3.28 | 70,198 |
| 2024-09-12 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 0 |
| 2024-09-11 | $3.40 | $3.40 | $3.00 | $3.10 | $3.10 | 9,400 |
| 2024-09-10 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 100 |
| 2024-09-09 | $3.20 | $3.71 | $3.20 | $3.50 | $3.50 | 10,042 |
| 2024-09-06 | $3.05 | $3.26 | $2.76 | $3.26 | $3.26 | 26,552 |
| 2024-09-05 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 1,000 |
| 2024-09-04 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 45 |
| 2024-09-03 | $2.95 | $3.03 | $2.94 | $2.94 | $2.94 | 1,302 |
| 2024-08-30 | $3.00 | $3.04 | $2.97 | $3.04 | $3.04 | 10,500 |
| 2024-08-29 | $3.05 | $3.12 | $2.97 | $3.12 | $3.12 | 22,005 |
| 2024-08-28 | $3.05 | $3.16 | $3.05 | $3.10 | $3.10 | 3,550 |
| 2024-08-27 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 2,001 |
| 2024-08-26 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2024-08-23 | $3.15 | $3.30 | $3.15 | $3.30 | $3.30 | 1,001 |
| 2024-08-22 | $3.15 | $3.19 | $3.08 | $3.19 | $3.19 | 5,800 |
| 2024-08-21 | $2.95 | $3.15 | $2.95 | $3.15 | $3.15 | 6,451 |
| 2024-08-20 | $2.93 | $2.95 | $2.93 | $2.95 | $2.95 | 194,112 |
| 2024-08-19 | $2.75 | $2.95 | $2.65 | $2.95 | $2.95 | 3,700 |
| 2024-08-16 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 0 |
| 2024-08-15 | $2.80 | $2.88 | $2.80 | $2.88 | $2.88 | 25,854 |
| 2024-08-14 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 201 |
| 2024-08-13 | $3.17 | $3.17 | $3.03 | $3.05 | $3.05 | 900 |
| 2024-08-12 | $3.02 | $3.23 | $3.00 | $3.23 | $3.23 | 3,100 |
| 2024-08-09 | $3.15 | $3.27 | $3.15 | $3.27 | $3.27 | 303 |
| 2024-08-08 | $3.19 | $3.30 | $3.19 | $3.30 | $3.30 | 300 |
| 2024-08-07 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 10 |
| 2024-08-06 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 110 |
| 2024-08-05 | $3.00 | $3.07 | $3.00 | $3.00 | $3.00 | 500 |
| 2024-08-02 | $3.58 | $3.58 | $3.00 | $3.11 | $3.11 | 3,400 |
| 2024-08-01 | $3.55 | $3.55 | $3.08 | $3.10 | $3.10 | 31,646 |
| 2024-07-31 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 2,700 |
| 2024-07-30 | $3.66 | $3.80 | $3.66 | $3.80 | $3.80 | 1,177 |
| 2024-07-29 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2024-07-26 | $3.59 | $3.85 | $3.59 | $3.85 | $3.85 | 2,500 |
| 2024-07-25 | $3.96 | $3.96 | $3.75 | $3.93 | $3.93 | 10,714 |
| 2024-07-24 | $3.87 | $4.01 | $3.85 | $4.01 | $4.01 | 1,901 |
| 2024-07-23 | $4.10 | $4.10 | $3.80 | $4.05 | $4.05 | 3,600 |
| 2024-07-22 | $3.84 | $4.05 | $3.75 | $3.82 | $3.82 | 1,521 |
| 2024-07-19 | $4.04 | $4.08 | $4.00 | $4.05 | $4.05 | 107,308 |
| 2024-07-18 | $4.06 | $4.15 | $4.00 | $4.00 | $4.00 | 50,500 |
| 2024-07-17 | $4.15 | $4.15 | $4.06 | $4.15 | $4.15 | 96,291 |
| 2024-07-16 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 205 |
| 2024-07-15 | $3.50 | $4.07 | $3.50 | $4.07 | $4.07 | 2,448 |
| 2024-07-12 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 24 |
| 2024-07-11 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2024-07-10 | $3.90 | $3.95 | $3.90 | $3.95 | $3.95 | 235 |
| 2024-07-09 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 113 |
| 2024-07-08 | $4.00 | $4.00 | $3.85 | $3.95 | $3.95 | 8,771 |
| 2024-07-05 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 4 |
| 2024-07-03 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 100 |
| 2024-07-02 | $4.00 | $4.10 | $4.00 | $4.10 | $4.10 | 3,199 |
| 2024-07-01 | $4.05 | $4.05 | $3.92 | $4.00 | $4.00 | 14,105 |
| 2024-06-28 | $3.69 | $4.03 | $3.69 | $3.83 | $3.83 | 17,959 |
| 2024-06-27 | $3.69 | $3.70 | $3.67 | $3.70 | $3.70 | 8,902 |
| 2024-06-26 | $3.52 | $3.70 | $3.52 | $3.70 | $3.70 | 3,259 |
| 2024-06-25 | $3.75 | $3.75 | $3.50 | $3.70 | $3.70 | 150,301 |
| 2024-06-24 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 160 |
| 2024-06-21 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 2 |
| 2024-06-20 | $3.73 | $3.75 | $3.73 | $3.75 | $3.75 | 1,100 |
| 2024-06-18 | $3.73 | $3.75 | $3.46 | $3.75 | $3.75 | 1,300 |
| 2024-06-17 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 100 |
| 2024-06-14 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 3,000 |
| 2024-06-13 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2024-06-12 | $3.75 | $4.00 | $3.75 | $4.00 | $4.00 | 503,800 |
| 2024-06-11 | $3.94 | $3.97 | $3.90 | $3.97 | $3.97 | 5,600 |
| 2024-06-10 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2024-06-07 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2024-06-06 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2024-06-05 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 3,800 |
| 2024-06-04 | $3.98 | $4.05 | $3.98 | $4.00 | $4.00 | 165,729 |
| 2024-06-03 | $4.06 | $4.09 | $4.02 | $4.02 | $4.02 | 50,521 |
| 2024-05-31 | $3.99 | $4.05 | $3.97 | $4.05 | $4.05 | 59,560 |
| 2024-05-30 | $3.95 | $3.98 | $3.94 | $3.98 | $3.98 | 115,758 |
| 2024-05-29 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2024-05-28 | $3.80 | $3.94 | $3.80 | $3.80 | $3.80 | 16,134 |
| 2024-05-24 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 0 |
| 2024-05-23 | $3.74 | $3.78 | $3.74 | $3.78 | $3.78 | 59,724 |
| 2024-05-22 | $3.60 | $3.75 | $3.60 | $3.75 | $3.75 | 1,002 |
| 2024-05-21 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 2,000 |
| 2024-05-20 | $3.38 | $3.74 | $3.15 | $3.73 | $3.73 | 1,313,307 |
| 2024-05-17 | $3.35 | $3.40 | $3.35 | $3.40 | $3.40 | 1,350 |
| 2024-05-16 | $3.20 | $3.32 | $3.20 | $3.32 | $3.32 | 6,418 |
| 2024-05-15 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 0 |
| 2024-05-14 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 0 |
| 2024-05-13 | $3.22 | $3.38 | $3.22 | $3.38 | $3.38 | 1,101 |
| 2024-05-10 | $3.21 | $3.42 | $3.20 | $3.42 | $3.42 | 2,100 |
| 2024-05-09 | $3.33 | $3.33 | $3.30 | $3.33 | $3.33 | 3,046 |
| 2024-05-08 | $3.26 | $3.29 | $3.22 | $3.28 | $3.28 | 8,367 |
| 2024-05-07 | $3.24 | $3.24 | $3.24 | $3.24 | $3.24 | 0 |
| 2024-05-06 | $3.24 | $3.24 | $3.24 | $3.24 | $3.24 | 0 |
| 2024-05-03 | $3.24 | $3.24 | $3.24 | $3.24 | $3.24 | 0 |
| 2024-05-02 | $3.15 | $3.24 | $3.10 | $3.24 | $3.24 | 4,700 |
| 2024-05-01 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 30 |
| 2024-04-30 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 0 |
| 2024-04-29 | $3.24 | $3.24 | $3.18 | $3.18 | $3.18 | 1,198 |
| 2024-04-26 | $3.16 | $3.20 | $3.16 | $3.20 | $3.20 | 680 |
| 2024-04-25 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2024-04-24 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 1,000 |
| 2024-04-23 | $3.10 | $3.12 | $3.10 | $3.12 | $3.12 | 6,685 |
| 2024-04-22 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 800 |
| 2024-04-19 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 0 |
| 2024-04-18 | $3.10 | $3.28 | $3.10 | $3.28 | $3.28 | 2,500 |
| 2024-04-17 | $3.10 | $3.24 | $3.10 | $3.24 | $3.24 | 4,651 |
| 2024-04-16 | $3.12 | $3.27 | $3.12 | $3.27 | $3.27 | 500 |
| 2024-04-15 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 0 |
| 2024-04-12 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 1,000 |
| 2024-04-11 | $3.08 | $3.13 | $3.05 | $3.05 | $3.05 | 7,078 |
| 2024-04-10 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2024-04-09 | $3.25 | $3.30 | $3.25 | $3.30 | $3.30 | 100 |
| 2024-04-08 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2024-04-05 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 5,036 |
| 2024-04-04 | $3.23 | $3.30 | $2.98 | $3.25 | $3.25 | 9,010 |
| 2024-04-03 | $3.20 | $3.25 | $3.00 | $3.20 | $3.20 | 1,000 |
| 2024-04-02 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
| 2024-04-01 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 1,000 |
| 2024-03-28 | $3.12 | $3.28 | $3.12 | $3.20 | $3.20 | 4,120 |
| 2024-03-27 | $3.15 | $3.28 | $3.15 | $3.25 | $3.25 | 5,084 |
| 2024-03-26 | $3.25 | $3.25 | $3.15 | $3.15 | $3.15 | 8,200 |
| 2024-03-25 | $3.36 | $3.36 | $3.35 | $3.35 | $3.35 | 20,200 |
| 2024-03-22 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 0 |
| 2024-03-21 | $3.36 | $3.37 | $3.34 | $3.36 | $3.36 | 16,583 |
| 2024-03-20 | $3.25 | $3.38 | $3.25 | $3.32 | $3.32 | 13,002 |
| 2024-03-19 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
| 2024-03-18 | $3.25 | $3.25 | $3.05 | $3.20 | $3.20 | 9,328 |
| 2024-03-15 | $3.33 | $3.33 | $3.10 | $3.10 | $3.10 | 2,920 |
| 2024-03-14 | $3.20 | $3.34 | $3.20 | $3.20 | $3.20 | 4,802 |
| 2024-03-13 | $2.96 | $3.36 | $2.96 | $3.36 | $3.36 | 500 |
| 2024-03-12 | $3.39 | $3.39 | $3.00 | $3.17 | $3.17 | 100 |
| 2024-03-11 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 100 |
| 2024-03-08 | $3.35 | $3.39 | $3.25 | $3.39 | $3.39 | 36,600 |
| 2024-03-07 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2024-03-06 | $3.12 | $3.40 | $3.12 | $3.25 | $3.25 | 10,906 |
| 2024-03-05 | $2.80 | $3.08 | $2.80 | $2.92 | $2.92 | 37,135 |
| 2024-03-04 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 5,000 |
| 2024-03-01 | $2.85 | $2.85 | $2.80 | $2.85 | $2.85 | 13,968 |
| 2024-02-29 | $2.85 | $2.93 | $2.85 | $2.89 | $2.89 | 12,868 |
| 2024-02-28 | $2.80 | $2.92 | $2.80 | $2.92 | $2.92 | 1,500 |
| 2024-02-27 | $2.87 | $2.91 | $2.80 | $2.91 | $2.91 | 1,425 |
| 2024-02-26 | $2.80 | $2.97 | $2.80 | $2.97 | $2.97 | 3,300 |
| 2024-02-23 | $2.80 | $3.01 | $2.80 | $3.01 | $3.01 | 2,000 |
| 2024-02-22 | $2.80 | $2.94 | $2.80 | $2.92 | $2.92 | 6,025 |
| 2024-02-21 | $2.97 | $2.97 | $2.97 | $2.97 | $2.97 | 0 |
| 2024-02-20 | $2.92 | $3.03 | $2.92 | $2.97 | $2.97 | 8,200 |
| 2024-02-16 | $2.84 | $2.98 | $2.80 | $2.98 | $2.98 | 6,750 |
| 2024-02-15 | $2.88 | $2.98 | $2.80 | $2.98 | $2.98 | 601 |
| 2024-02-14 | $2.90 | $2.99 | $2.90 | $2.98 | $2.98 | 9,242 |
| 2024-02-13 | $2.85 | $2.90 | $2.80 | $2.90 | $2.90 | 1,734 |
| 2024-02-12 | $2.83 | $2.90 | $2.80 | $2.90 | $2.90 | 340 |
| 2024-02-09 | $2.75 | $2.90 | $2.75 | $2.90 | $2.90 | 15,200 |
| 2024-02-08 | $2.71 | $2.74 | $2.70 | $2.70 | $2.70 | 567 |
| 2024-02-07 | $2.70 | $2.75 | $2.60 | $2.75 | $2.75 | 225,638 |
| 2024-02-06 | $2.89 | $2.90 | $2.75 | $2.90 | $2.90 | 315,400 |
| 2024-02-05 | $2.90 | $2.95 | $2.88 | $2.95 | $2.95 | 2,102 |
| 2024-02-02 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 0 |
| 2024-02-01 | $2.90 | $2.90 | $2.80 | $2.90 | $2.90 | 2,300 |
| 2024-01-31 | $3.10 | $3.10 | $2.90 | $2.95 | $2.95 | 7,500 |
| 2024-01-30 | $3.10 | $3.10 | $2.95 | $3.10 | $3.10 | 2,400 |
| 2024-01-29 | $3.07 | $3.10 | $2.99 | $3.00 | $3.00 | 707,890 |
| 2024-01-26 | $2.91 | $3.06 | $2.85 | $3.06 | $3.06 | 7,600 |
| 2024-01-25 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 200 |
| 2024-01-24 | $3.28 | $3.30 | $3.10 | $3.21 | $3.21 | 22,500 |
| 2024-01-23 | $3.26 | $3.26 | $3.15 | $3.15 | $3.15 | 17,200 |
| 2024-01-22 | $3.00 | $3.26 | $3.00 | $3.26 | $3.26 | 19,319 |
| 2024-01-19 | $2.72 | $3.05 | $2.70 | $2.89 | $2.89 | 170,804 |
| 2024-01-18 | $2.69 | $2.91 | $2.69 | $2.85 | $2.85 | 6,564 |
| 2024-01-17 | $2.58 | $2.70 | $2.56 | $2.63 | $2.63 | 3,301 |
| 2024-01-16 | $2.44 | $2.55 | $2.44 | $2.55 | $2.55 | 4,503 |
| 2024-01-12 | $2.41 | $2.44 | $2.29 | $2.44 | $2.44 | 3,185,584 |
| 2024-01-11 | $2.36 | $2.40 | $2.36 | $2.40 | $2.40 | 2,901 |
| 2024-01-10 | $2.35 | $2.38 | $2.35 | $2.38 | $2.38 | 7,450 |
| 2024-01-09 | $2.38 | $2.38 | $2.30 | $2.30 | $2.30 | 2,817 |
| 2024-01-08 | $2.29 | $2.32 | $2.29 | $2.29 | $2.29 | 15,008 |
| 2024-01-05 | $2.29 | $2.29 | $2.25 | $2.27 | $2.27 | 12,943 |
| 2024-01-04 | $2.23 | $2.32 | $2.20 | $2.28 | $2.28 | 1,968,400 |
| 2024-01-03 | $2.33 | $2.37 | $2.25 | $2.30 | $2.30 | 22,683 |
| 2024-01-02 | $2.37 | $2.54 | $2.37 | $2.54 | $2.54 | 15,000 |
| 2023-12-29 | $2.51 | $2.55 | $2.26 | $2.29 | $2.29 | 10,490 |
| 2023-12-28 | $2.25 | $2.55 | $2.25 | $2.31 | $2.31 | 7,300 |
| 2023-12-27 | $2.35 | $2.43 | $2.26 | $2.35 | $2.35 | 3,240 |
| 2023-12-26 | $2.58 | $3.09 | $2.25 | $2.25 | $2.25 | 19,106 |
| 2023-12-22 | $2.34 | $2.43 | $2.20 | $2.30 | $2.30 | 10,500 |
| 2023-12-21 | $2.15 | $2.38 | $2.15 | $2.34 | $2.34 | 45,093 |
| 2023-12-20 | $1.97 | $2.60 | $1.87 | $2.15 | $2.15 | 80,900 |
| 2023-12-19 | $1.70 | $1.97 | $1.70 | $1.97 | $1.97 | 3,065,322 |
| 2023-12-18 | $1.94 | $1.97 | $1.92 | $1.97 | $1.97 | 10,000 |
| 2023-12-15 | $1.78 | $1.94 | $1.78 | $1.94 | $1.94 | 2,000 |
| 2023-12-14 | $1.96 | $1.96 | $1.96 | $1.96 | $1.96 | 1,000 |
| 2023-12-13 | $1.93 | $1.97 | $1.93 | $1.97 | $1.97 | 700 |
| 2023-12-12 | $1.83 | $1.83 | $1.83 | $1.83 | $1.83 | 10,000 |
| 2023-12-11 | $1.85 | $1.85 | $1.81 | $1.81 | $1.81 | 400 |
| 2023-12-08 | $1.72 | $1.88 | $1.72 | $1.83 | $1.83 | 2,700 |
| 2023-12-07 | $1.96 | $1.96 | $1.96 | $1.96 | $1.96 | 0 |
| 2023-12-06 | $1.96 | $1.96 | $1.96 | $1.96 | $1.96 | 0 |
| 2023-12-05 | $1.96 | $1.96 | $1.96 | $1.96 | $1.96 | 0 |
| 2023-12-04 | $1.96 | $1.96 | $1.96 | $1.96 | $1.96 | 300 |
| 2023-12-01 | $1.96 | $1.96 | $1.79 | $1.79 | $1.79 | 2,000 |
| 2023-11-30 | $1.70 | $1.97 | $1.70 | $1.97 | $1.97 | 250,125 |
| 2023-11-29 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 100 |
| 2023-11-28 | $1.76 | $1.76 | $1.76 | $1.76 | $1.76 | 200 |
| 2023-11-27 | $1.66 | $1.66 | $1.66 | $1.66 | $1.66 | 175 |
| 2023-11-24 | $1.82 | $1.82 | $1.82 | $1.82 | $1.82 | 0 |
| 2023-11-22 | $1.70 | $1.82 | $1.70 | $1.82 | $1.82 | 1,400 |
| 2023-11-21 | $1.63 | $1.63 | $1.63 | $1.63 | $1.63 | 0 |
| 2023-11-20 | $1.63 | $1.63 | $1.63 | $1.63 | $1.63 | 0 |
| 2023-11-17 | $1.68 | $1.68 | $1.61 | $1.63 | $1.63 | 1,238 |
| 2023-11-16 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 0 |
| 2023-11-15 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 0 |
| 2023-11-14 | $1.57 | $1.70 | $1.57 | $1.70 | $1.70 | 8,600 |
| 2023-11-13 | $1.57 | $1.57 | $1.57 | $1.57 | $1.57 | 100 |
| 2023-11-10 | $1.65 | $1.70 | $1.55 | $1.55 | $1.55 | 2,111 |
| 2023-11-09 | $1.72 | $1.74 | $1.72 | $1.74 | $1.74 | 2,212 |
| 2023-11-08 | $1.71 | $1.71 | $1.71 | $1.71 | $1.71 | 25,000 |
| 2023-11-07 | $1.71 | $1.71 | $1.71 | $1.71 | $1.71 | 1 |
| 2023-11-06 | $1.71 | $1.71 | $1.71 | $1.71 | $1.71 | 1,500 |
| 2023-11-03 | $1.80 | $1.80 | $1.70 | $1.80 | $1.80 | 5,676 |
| 2023-11-02 | $1.70 | $1.85 | $1.70 | $1.85 | $1.85 | 325 |
| 2023-11-01 | $1.93 | $1.93 | $1.93 | $1.93 | $1.93 | 0 |
| 2023-10-31 | $1.93 | $1.93 | $1.93 | $1.93 | $1.93 | 1,000 |
| 2023-10-30 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
| 2023-10-27 | $1.79 | $1.90 | $1.73 | $1.90 | $1.90 | 1,700 |
| 2023-10-26 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 2,000 |
| 2023-10-25 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 0 |
| 2023-10-24 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 0 |
| 2023-10-23 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 0 |
| 2023-10-20 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 200 |
| 2023-10-19 | $1.83 | $1.83 | $1.83 | $1.83 | $1.83 | 0 |
| 2023-10-18 | $1.83 | $1.83 | $1.83 | $1.83 | $1.83 | 200 |
| 2023-10-17 | $1.97 | $1.97 | $1.97 | $1.97 | $1.97 | 0 |
| 2023-10-16 | $1.97 | $1.97 | $1.97 | $1.97 | $1.97 | 0 |
| 2023-10-13 | $1.97 | $1.97 | $1.97 | $1.97 | $1.97 | 1,000 |
| 2023-10-12 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | 2 |
| 2023-10-11 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | 0 |
| 2023-10-10 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | 1,000 |
| 2023-10-09 | $1.94 | $1.94 | $1.94 | $1.94 | $1.94 | 0 |
| 2023-10-06 | $1.94 | $1.94 | $1.94 | $1.94 | $1.94 | 200 |
| 2023-10-05 | $1.87 | $1.87 | $1.87 | $1.87 | $1.87 | 300 |
| 2023-10-04 | $1.79 | $1.93 | $1.79 | $1.89 | $1.89 | 1,000 |
| 2023-10-03 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 0 |
| 2023-10-02 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 0 |
| 2023-09-29 | $1.81 | $1.95 | $1.81 | $1.95 | $1.95 | 700 |
| 2023-09-28 | $1.81 | $1.95 | $1.79 | $1.95 | $1.95 | 6,600 |
| 2023-09-27 | $1.94 | $1.95 | $1.93 | $1.93 | $1.93 | 1,200 |
| 2023-09-26 | $1.93 | $1.93 | $1.93 | $1.93 | $1.93 | 2 |
| 2023-09-25 | $1.93 | $1.93 | $1.93 | $1.93 | $1.93 | 0 |
| 2023-09-22 | $1.93 | $1.93 | $1.93 | $1.93 | $1.93 | 77 |
| 2023-09-21 | $1.93 | $1.93 | $1.93 | $1.93 | $1.93 | 0 |
| 2023-09-20 | $1.93 | $1.93 | $1.93 | $1.93 | $1.93 | 1,000 |
| 2023-09-19 | $1.82 | $1.82 | $1.82 | $1.82 | $1.82 | 1 |
| 2023-09-18 | $1.82 | $1.82 | $1.82 | $1.82 | $1.82 | 3,653 |
| 2023-09-15 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 40 |
| 2023-09-14 | $1.92 | $1.92 | $1.90 | $1.90 | $1.90 | 3,000 |
| 2023-09-13 | $1.92 | $1.92 | $1.92 | $1.92 | $1.92 | 0 |
| 2023-09-12 | $1.92 | $1.92 | $1.92 | $1.92 | $1.92 | 105 |
| 2023-09-11 | $1.92 | $1.92 | $1.92 | $1.92 | $1.92 | 3,000 |
| 2023-09-08 | $1.92 | $1.92 | $1.92 | $1.92 | $1.92 | 0 |
| 2023-09-07 | $1.92 | $1.92 | $1.92 | $1.92 | $1.92 | 2,875 |
| 2023-09-06 | $2.08 | $2.08 | $2.08 | $2.08 | $2.08 | 0 |
| 2023-09-05 | $2.08 | $2.08 | $2.08 | $2.08 | $2.08 | 0 |
| 2023-09-01 | $2.08 | $2.08 | $2.08 | $2.08 | $2.08 | 0 |
| 2023-08-31 | $2.08 | $2.08 | $2.08 | $2.08 | $2.08 | 2,006 |
| 2023-08-30 | $1.90 | $2.00 | $1.90 | $2.00 | $2.00 | 2,131 |
| 2023-08-29 | $1.85 | $1.99 | $1.85 | $1.99 | $1.99 | 495 |
| 2023-08-28 | $1.96 | $1.96 | $1.96 | $1.96 | $1.96 | 102 |
| 2023-08-25 | $1.85 | $2.00 | $1.85 | $1.85 | $1.85 | 2,605 |
| 2023-08-24 | $1.85 | $1.85 | $1.84 | $1.84 | $1.84 | 3,518 |
| 2023-08-23 | $1.99 | $1.99 | $1.93 | $1.93 | $1.93 | 1,011 |
| 2023-08-22 | $1.96 | $1.96 | $1.96 | $1.96 | $1.96 | 101 |
| 2023-08-21 | $2.07 | $2.10 | $2.07 | $2.10 | $2.10 | 209 |
| 2023-08-18 | $2.06 | $2.06 | $2.06 | $2.06 | $2.06 | 101 |
| 2023-08-17 | $2.01 | $2.10 | $2.01 | $2.06 | $2.06 | 8,198 |
| 2023-08-16 | $2.02 | $2.02 | $2.02 | $2.02 | $2.02 | 2,500 |
| 2023-08-15 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 3,747 |
| 2023-08-14 | $1.80 | $2.05 | $1.80 | $2.00 | $2.00 | 3,747 |
| 2023-08-11 | $1.71 | $1.71 | $1.71 | $1.71 | $1.71 | 227 |
| 2023-08-10 | $1.75 | $1.75 | $1.70 | $1.70 | $1.70 | 11,274 |
| 2023-08-09 | $1.88 | $1.88 | $1.75 | $1.75 | $1.75 | 2,500 |
| 2023-08-08 | $1.82 | $1.82 | $1.82 | $1.82 | $1.82 | 0 |
| 2023-08-07 | $1.77 | $1.82 | $1.77 | $1.82 | $1.82 | 5,000 |
| 2023-08-04 | $1.78 | $1.90 | $1.78 | $1.90 | $1.90 | 2,800 |
| 2023-08-03 | $1.88 | $1.89 | $1.78 | $1.89 | $1.89 | 2,000 |
| 2023-08-02 | $1.91 | $1.91 | $1.91 | $1.91 | $1.91 | 700 |
| 2023-08-01 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
| 2023-07-31 | $1.85 | $1.90 | $1.85 | $1.90 | $1.90 | 5,500 |
| 2023-07-28 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 1 |
| 2023-07-27 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 2,001 |
| 2023-07-26 | $1.79 | $1.91 | $1.79 | $1.91 | $1.91 | 5,234 |
| 2023-07-25 | $1.91 | $1.91 | $1.91 | $1.91 | $1.91 | 1 |
| 2023-07-24 | $1.91 | $1.91 | $1.91 | $1.91 | $1.91 | 9 |
| 2023-07-21 | $1.90 | $1.91 | $1.90 | $1.91 | $1.91 | 10,001 |
| 2023-07-20 | $1.81 | $1.81 | $1.81 | $1.81 | $1.81 | 1,852 |
| 2023-07-19 | $1.67 | $1.73 | $1.67 | $1.73 | $1.73 | 3,534 |
| 2023-07-18 | $1.67 | $1.69 | $1.67 | $1.69 | $1.69 | 302 |
| 2023-07-17 | $1.83 | $1.83 | $1.69 | $1.72 | $1.72 | 10,760 |
| 2023-07-14 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 3,108 |
| 2023-07-13 | $1.71 | $1.71 | $1.70 | $1.70 | $1.70 | 308 |
| 2023-07-12 | $1.67 | $1.67 | $1.67 | $1.67 | $1.67 | 0 |
| 2023-07-11 | $1.79 | $1.79 | $1.67 | $1.67 | $1.67 | 1,005 |
| 2023-07-10 | $1.67 | $1.67 | $1.67 | $1.67 | $1.67 | 0 |
| 2023-07-07 | $1.67 | $1.67 | $1.67 | $1.67 | $1.67 | 0 |
| 2023-07-06 | $1.67 | $1.67 | $1.67 | $1.67 | $1.67 | 5,603 |
| 2023-07-05 | $1.68 | $1.79 | $1.60 | $1.77 | $1.77 | 5,675 |
| 2023-07-03 | $1.80 | $1.88 | $1.80 | $1.80 | $1.80 | 4,953 |
| 2023-06-30 | $1.68 | $1.92 | $1.66 | $1.92 | $1.92 | 2,634 |
| 2023-06-29 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 80 |
| 2023-06-28 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
| 2023-06-27 | $1.95 | $2.00 | $1.90 | $2.00 | $2.00 | 14,200 |
| 2023-06-26 | $1.82 | $1.90 | $1.82 | $1.88 | $1.88 | 15,600 |
| 2023-06-23 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 5,002 |
| 2023-06-22 | $1.72 | $1.72 | $1.72 | $1.72 | $1.72 | 2,000 |
| 2023-06-21 | $1.70 | $1.71 | $1.70 | $1.71 | $1.71 | 2,800 |
| 2023-06-20 | $1.60 | $1.69 | $1.60 | $1.68 | $1.68 | 7,800 |
| 2023-06-16 | $1.73 | $1.78 | $1.59 | $1.60 | $1.60 | 13,844 |
| 2023-06-15 | $1.42 | $1.73 | $1.42 | $1.53 | $1.53 | 33,147 |
| 2023-06-14 | $1.40 | $1.42 | $1.40 | $1.40 | $1.40 | 10,000 |
| 2023-06-13 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2023-06-12 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2023-06-09 | $1.38 | $1.40 | $1.38 | $1.40 | $1.40 | 5,000 |
| 2023-06-08 | $1.25 | $1.34 | $1.25 | $1.34 | $1.34 | 15,800 |
| 2023-06-07 | $1.26 | $1.26 | $1.13 | $1.13 | $1.13 | 126,074 |
| 2023-06-06 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
| 2023-06-05 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
| 2023-06-02 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
| 2023-06-01 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
| 2023-05-31 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 4,911 |
| 2023-05-30 | $1.35 | $1.35 | $1.26 | $1.26 | $1.26 | 252 |
| 2023-05-26 | $1.37 | $1.42 | $1.25 | $1.25 | $1.25 | 5,259 |
| 2023-05-25 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 190 |
| 2023-05-24 | $1.28 | $1.44 | $1.28 | $1.40 | $1.40 | 5,100 |
| 2023-05-23 | $1.44 | $1.44 | $1.37 | $1.37 | $1.37 | 5,000 |
| 2023-05-22 | $1.40 | $1.40 | $1.31 | $1.31 | $1.31 | 10,215 |
| 2023-05-19 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 0 |
| 2023-05-18 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 0 |
| 2023-05-17 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 16,773 |
| 2023-05-16 | $1.35 | $1.45 | $1.28 | $1.30 | $1.30 | 10,209 |
| 2023-05-15 | $1.27 | $1.35 | $1.25 | $1.25 | $1.25 | 11,043 |
| 2023-05-12 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 0 |
| 2023-05-11 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 103 |
| 2023-05-10 | $1.29 | $1.29 | $1.25 | $1.25 | $1.25 | 252 |
| 2023-05-09 | $1.25 | $1.30 | $1.25 | $1.30 | $1.30 | 18,564 |
| 2023-05-08 | $1.27 | $1.29 | $1.27 | $1.29 | $1.29 | 534 |
| 2023-05-05 | $1.28 | $1.29 | $1.25 | $1.29 | $1.29 | 1,198 |
| 2023-05-04 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 100 |
| 2023-05-03 | $1.28 | $1.30 | $1.28 | $1.28 | $1.28 | 7,120 |
| 2023-05-02 | $1.31 | $1.31 | $1.21 | $1.26 | $1.26 | 30,463 |
| 2023-05-01 | $1.35 | $1.44 | $1.28 | $1.40 | $1.40 | 11,108 |
| 2023-04-28 | $1.38 | $1.38 | $1.30 | $1.30 | $1.30 | 300 |
| 2023-04-27 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 100 |
| 2023-04-26 | $1.32 | $1.34 | $1.30 | $1.30 | $1.30 | 302 |
| 2023-04-25 | $1.35 | $1.39 | $1.35 | $1.39 | $1.39 | 500 |
| 2023-04-24 | $1.37 | $1.42 | $1.26 | $1.35 | $1.35 | 41,503 |
| 2023-04-21 | $1.45 | $1.47 | $1.45 | $1.47 | $1.47 | 5,500 |
| 2023-04-20 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 300 |
| 2023-04-19 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2023-04-18 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 4 |
| 2023-04-17 | $1.42 | $1.43 | $1.27 | $1.40 | $1.40 | 13,106 |
| 2023-04-14 | $1.35 | $1.43 | $1.35 | $1.43 | $1.43 | 1,200 |
| 2023-04-13 | $1.40 | $1.41 | $1.38 | $1.40 | $1.40 | 2,500 |
| 2023-04-12 | $1.32 | $1.35 | $1.25 | $1.35 | $1.35 | 3,100 |
| 2023-04-11 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 0 |
| 2023-04-10 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 100 |
| 2023-04-06 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 0 |
| 2023-04-05 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 0 |
| 2023-04-04 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 0 |
| 2023-04-03 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 1,050 |
| 2023-03-31 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 0 |
| 2023-03-30 | $1.37 | $1.43 | $1.37 | $1.43 | $1.43 | 700 |
| 2023-03-29 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 0 |
| 2023-03-28 | $1.32 | $1.47 | $1.32 | $1.47 | $1.47 | 800 |
| 2023-03-27 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 500 |
| 2023-03-24 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 1,000 |
| 2023-03-23 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 0 |
| 2023-03-22 | $1.40 | $1.40 | $1.39 | $1.39 | $1.39 | 9,126 |
| 2023-03-21 | $1.36 | $1.40 | $1.35 | $1.40 | $1.40 | 680,536 |
| 2023-03-20 | $1.35 | $1.41 | $1.35 | $1.40 | $1.40 | 456 |
| 2023-03-17 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 11 |
| 2023-03-16 | $1.50 | $1.50 | $1.41 | $1.42 | $1.42 | 103,300 |
| 2023-03-15 | $1.46 | $1.50 | $1.45 | $1.45 | $1.45 | 800 |
| 2023-03-14 | $1.37 | $1.37 | $1.36 | $1.36 | $1.36 | 2,200 |
| 2023-03-13 | $1.48 | $1.48 | $1.37 | $1.37 | $1.37 | 11,362 |
| 2023-03-10 | $1.49 | $1.49 | $1.40 | $1.40 | $1.40 | 3,018 |
| 2023-03-09 | $1.53 | $1.56 | $1.42 | $1.43 | $1.43 | 975 |
| 2023-03-08 | $1.57 | $1.57 | $1.57 | $1.57 | $1.57 | 3 |
| 2023-03-07 | $1.56 | $1.63 | $1.50 | $1.57 | $1.57 | 2,995 |
| 2023-03-06 | $1.62 | $1.69 | $1.60 | $1.67 | $1.67 | 1,886 |
| 2023-03-03 | $1.66 | $1.70 | $1.66 | $1.70 | $1.70 | 500 |
| 2023-03-02 | $1.72 | $1.80 | $1.60 | $1.60 | $1.60 | 1,780 |
| 2023-03-01 | $1.64 | $1.83 | $1.61 | $1.74 | $1.74 | 12,038 |
| 2023-02-28 | $1.74 | $1.74 | $1.62 | $1.74 | $1.74 | 5,198 |
| 2023-02-27 | $1.78 | $1.79 | $1.75 | $1.75 | $1.75 | 3,480 |
| 2023-02-24 | $1.71 | $1.80 | $1.71 | $1.80 | $1.80 | 700 |
| 2023-02-23 | $1.74 | $1.82 | $1.74 | $1.82 | $1.82 | 200 |
| 2023-02-22 | $1.84 | $1.84 | $1.84 | $1.84 | $1.84 | 0 |
| 2023-02-21 | $1.84 | $1.84 | $1.84 | $1.84 | $1.84 | 201 |
| 2023-02-17 | $1.79 | $1.79 | $1.79 | $1.79 | $1.79 | 210 |
| 2023-02-16 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 3 |
| 2023-02-15 | $1.79 | $1.80 | $1.74 | $1.80 | $1.80 | 500 |
| 2023-02-14 | $1.73 | $1.78 | $1.73 | $1.78 | $1.78 | 728 |
| 2023-02-13 | $1.78 | $1.85 | $1.75 | $1.78 | $1.78 | 1,395 |
| 2023-02-10 | $1.84 | $1.84 | $1.84 | $1.84 | $1.84 | 0 |
| 2023-02-09 | $1.80 | $1.84 | $1.80 | $1.84 | $1.84 | 200 |
| 2023-02-08 | $1.87 | $1.87 | $1.87 | $1.87 | $1.87 | 0 |
| 2023-02-07 | $1.75 | $1.87 | $1.70 | $1.87 | $1.87 | 11,685 |
| 2023-02-06 | $1.73 | $1.75 | $1.73 | $1.75 | $1.75 | 13,290 |
| 2023-02-03 | $1.70 | $1.75 | $1.70 | $1.75 | $1.75 | 5,127 |
| 2023-02-02 | $1.70 | $1.80 | $1.70 | $1.73 | $1.73 | 7,091 |
| 2023-02-01 | $1.60 | $1.64 | $1.60 | $1.64 | $1.64 | 200 |
| 2023-01-31 | $1.66 | $1.66 | $1.66 | $1.66 | $1.66 | 0 |
| 2023-01-30 | $1.66 | $1.66 | $1.66 | $1.66 | $1.66 | 0 |
| 2023-01-27 | $1.63 | $1.66 | $1.63 | $1.66 | $1.66 | 510 |
| 2023-01-26 | $1.63 | $1.75 | $1.60 | $1.60 | $1.60 | 1,701 |
| 2023-01-25 | $1.62 | $1.65 | $1.59 | $1.59 | $1.59 | 773 |
| 2023-01-24 | $1.61 | $1.66 | $1.58 | $1.63 | $1.63 | 3,724 |
| 2023-01-23 | $1.75 | $1.75 | $1.56 | $1.65 | $1.65 | 50,909 |
| 2023-01-20 | $1.56 | $1.69 | $1.56 | $1.69 | $1.69 | 400 |
| 2023-01-19 | $1.61 | $1.70 | $1.61 | $1.61 | $1.61 | 756 |
| 2023-01-18 | $1.76 | $1.76 | $1.65 | $1.65 | $1.65 | 1,497 |
| 2023-01-17 | $1.65 | $1.70 | $1.65 | $1.70 | $1.70 | 317 |
| 2023-01-13 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 100 |
| 2023-01-12 | $1.68 | $1.68 | $1.60 | $1.65 | $1.65 | 21,300 |
| 2023-01-11 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 0 |
| 2023-01-10 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 0 |
| 2023-01-09 | $1.70 | $1.76 | $1.65 | $1.75 | $1.75 | 7,550 |
| 2023-01-06 | $1.76 | $1.76 | $1.76 | $1.76 | $1.76 | 550 |
| 2023-01-05 | $1.75 | $1.82 | $1.75 | $1.82 | $1.82 | 2,315 |
| 2023-01-04 | $1.85 | $1.90 | $1.75 | $1.75 | $1.75 | 11,844 |
| 2023-01-03 | $1.66 | $1.68 | $1.66 | $1.68 | $1.68 | 1,750 |
| 2022-12-30 | $1.55 | $1.85 | $1.51 | $1.67 | $1.67 | 15,691 |
| 2022-12-29 | $1.41 | $1.62 | $1.41 | $1.62 | $1.62 | 500 |
| 2022-12-28 | $1.55 | $1.59 | $1.45 | $1.57 | $1.57 | 36,220 |
| 2022-12-27 | $1.53 | $1.59 | $1.53 | $1.59 | $1.59 | 6,738 |
| 2022-12-23 | $1.53 | $1.55 | $1.49 | $1.55 | $1.55 | 54,484 |
| 2022-12-22 | $1.50 | $1.60 | $1.50 | $1.52 | $1.52 | 205,130 |
| 2022-12-21 | $1.55 | $1.58 | $1.48 | $1.48 | $1.48 | 26,291 |
| 2022-12-20 | $1.58 | $1.60 | $1.40 | $1.40 | $1.40 | 70,900 |
| 2022-12-19 | $1.60 | $1.73 | $1.50 | $1.55 | $1.55 | 53,230 |
| 2022-12-16 | $1.70 | $1.70 | $1.65 | $1.70 | $1.70 | 585 |
| 2022-12-15 | $1.73 | $1.75 | $1.60 | $1.60 | $1.60 | 9,290 |
| 2022-12-14 | $1.80 | $1.80 | $1.70 | $1.70 | $1.70 | 3,415 |
| 2022-12-13 | $1.60 | $1.65 | $1.60 | $1.65 | $1.65 | 1,100 |
| 2022-12-12 | $1.82 | $1.82 | $1.30 | $1.80 | $1.80 | 5,500 |
| 2022-12-09 | $2.03 | $2.05 | $1.80 | $1.84 | $1.84 | 13,654 |
| 2022-12-08 | $1.98 | $1.99 | $1.90 | $1.90 | $1.90 | 600 |
| 2022-12-07 | $1.87 | $1.99 | $1.85 | $1.99 | $1.99 | 3,750 |
| 2022-12-06 | $1.92 | $1.95 | $1.85 | $1.95 | $1.95 | 61,221 |
| 2022-12-05 | $1.65 | $1.90 | $1.65 | $1.80 | $1.80 | 1,648 |
| 2022-12-02 | $1.87 | $1.87 | $1.87 | $1.87 | $1.87 | 0 |
| 2022-12-01 | $1.87 | $1.87 | $1.87 | $1.87 | $1.87 | 0 |
| 2022-11-30 | $1.77 | $1.97 | $1.77 | $1.87 | $1.87 | 1,120 |
| 2022-11-29 | $1.85 | $1.85 | $1.77 | $1.77 | $1.77 | 1,500 |
| 2022-11-28 | $1.90 | $1.90 | $1.80 | $1.85 | $1.85 | 840 |
| 2022-11-25 | $1.80 | $1.82 | $1.75 | $1.77 | $1.77 | 12,500 |
| 2022-11-23 | $2.03 | $2.03 | $1.80 | $1.95 | $1.95 | 29,568 |
| 2022-11-22 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
| 2022-11-21 | $1.99 | $2.00 | $1.90 | $2.00 | $2.00 | 4,641 |
| 2022-11-18 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 0 |
| 2022-11-17 | $1.94 | $2.18 | $1.94 | $2.10 | $2.10 | 5,410 |
| 2022-11-16 | $2.05 | $2.09 | $1.95 | $2.09 | $2.09 | 940 |
| 2022-11-15 | $2.07 | $2.07 | $2.00 | $2.07 | $2.07 | 416 |
| 2022-11-14 | $2.02 | $2.07 | $2.02 | $2.02 | $2.02 | 560 |
| 2022-11-11 | $2.02 | $2.11 | $2.02 | $2.11 | $2.11 | 600 |
| 2022-11-10 | $2.17 | $2.17 | $2.10 | $2.10 | $2.10 | 413 |
| 2022-11-09 | $2.17 | $2.17 | $2.11 | $2.11 | $2.11 | 730 |
| 2022-11-08 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 65 |
| 2022-11-07 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 110 |
| 2022-11-04 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 265 |
| 2022-11-03 | $2.16 | $2.16 | $2.13 | $2.13 | $2.13 | 200 |
| 2022-11-02 | $2.35 | $2.40 | $2.16 | $2.16 | $2.16 | 1,896 |
| 2022-11-01 | $2.41 | $2.41 | $2.33 | $2.35 | $2.35 | 932 |
| 2022-10-31 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 0 |
| 2022-10-28 | $2.43 | $2.43 | $2.25 | $2.25 | $2.25 | 353 |
| 2022-10-27 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 200 |
| 2022-10-26 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 202 |
| 2022-10-25 | $2.25 | $2.40 | $2.25 | $2.40 | $2.40 | 4,830 |
| 2022-10-24 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 0 |
| 2022-10-21 | $2.10 | $2.33 | $1.97 | $2.25 | $2.25 | 11,200 |
| 2022-10-20 | $2.15 | $2.15 | $2.00 | $2.10 | $2.10 | 2,688 |
| 2022-10-19 | $2.25 | $2.25 | $2.21 | $2.21 | $2.21 | 300 |
| 2022-10-18 | $2.35 | $2.35 | $2.32 | $2.32 | $2.32 | 5,200 |
| 2022-10-17 | $2.40 | $2.40 | $2.35 | $2.35 | $2.35 | 5,500 |
| 2022-10-14 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 0 |
| 2022-10-13 | $2.32 | $2.40 | $2.32 | $2.40 | $2.40 | 91,756 |
| 2022-10-12 | $2.38 | $2.38 | $2.38 | $2.38 | $2.38 | 100 |
| 2022-10-11 | $2.35 | $2.37 | $2.35 | $2.35 | $2.35 | 7,134 |
| 2022-10-10 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 0 |
| 2022-10-07 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 200 |
| 2022-10-06 | $2.35 | $2.37 | $2.35 | $2.37 | $2.37 | 10,001 |
| 2022-10-05 | $2.42 | $2.42 | $2.31 | $2.36 | $2.36 | 5,678 |
| 2022-10-04 | $2.45 | $2.48 | $2.42 | $2.45 | $2.45 | 1,295 |
| 2022-10-03 | $2.43 | $2.45 | $2.40 | $2.45 | $2.45 | 900 |
| 2022-09-30 | $2.40 | $2.45 | $2.40 | $2.45 | $2.45 | 3,590 |
| 2022-09-29 | $2.40 | $2.45 | $2.35 | $2.45 | $2.45 | 60,832 |
| 2022-09-28 | $2.55 | $2.55 | $2.50 | $2.50 | $2.50 | 28,403 |
| 2022-09-27 | $2.60 | $2.60 | $2.45 | $2.50 | $2.50 | 33,621 |
| 2022-09-26 | $2.68 | $2.68 | $2.65 | $2.65 | $2.65 | 6,133 |
| 2022-09-23 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 575 |
| 2022-09-22 | $3.04 | $3.20 | $2.96 | $3.00 | $3.00 | 23,267 |
| 2022-09-21 | $2.65 | $3.20 | $2.65 | $2.96 | $2.96 | 639,210 |
| 2022-09-20 | $2.75 | $2.75 | $2.65 | $2.65 | $2.65 | 2,495 |
| 2022-09-19 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 1,981 |
| 2022-09-16 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 2,000 |
| 2022-09-15 | $2.75 | $2.88 | $2.72 | $2.81 | $2.81 | 2,644 |
| 2022-09-14 | $2.63 | $2.74 | $2.60 | $2.73 | $2.73 | 31,722 |
| 2022-09-13 | $2.52 | $2.53 | $2.45 | $2.53 | $2.53 | 5,802 |
| 2022-09-12 | $2.50 | $2.56 | $2.38 | $2.40 | $2.40 | 23,097 |
| 2022-09-09 | $2.48 | $2.50 | $2.45 | $2.50 | $2.50 | 1,420 |
| 2022-09-08 | $2.46 | $2.46 | $2.46 | $2.46 | $2.46 | 4,500 |
| 2022-09-07 | $2.42 | $2.42 | $2.25 | $2.25 | $2.25 | 850 |
| 2022-09-06 | $2.40 | $2.47 | $2.36 | $2.42 | $2.42 | 2,000 |
| 2022-09-02 | $2.42 | $2.42 | $2.42 | $2.42 | $2.42 | 0 |
| 2022-09-01 | $2.42 | $2.42 | $2.42 | $2.42 | $2.42 | 2,000 |
| 2022-08-31 | $2.32 | $2.32 | $2.20 | $2.20 | $2.20 | 429 |
| 2022-08-30 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 0 |
| 2022-08-29 | $2.31 | $2.40 | $2.31 | $2.40 | $2.40 | 210 |
| 2022-08-26 | $2.28 | $2.28 | $2.28 | $2.28 | $2.28 | 199 |
| 2022-08-25 | $2.19 | $2.28 | $2.19 | $2.25 | $2.25 | 9,414 |
| 2022-08-24 | $2.25 | $2.25 | $2.18 | $2.25 | $2.25 | 10,207 |
| 2022-08-23 | $2.25 | $2.34 | $2.25 | $2.32 | $2.32 | 1,900 |
| 2022-08-22 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 100 |
| 2022-08-19 | $2.25 | $2.25 | $2.13 | $2.13 | $2.13 | 1,230 |
| 2022-08-18 | $2.21 | $2.35 | $2.21 | $2.31 | $2.31 | 1,953 |
| 2022-08-17 | $2.18 | $2.18 | $2.18 | $2.18 | $2.18 | 0 |
| 2022-08-16 | $2.18 | $2.18 | $2.18 | $2.18 | $2.18 | 350 |
| 2022-08-15 | $2.42 | $2.42 | $2.42 | $2.42 | $2.42 | 0 |
| 2022-08-12 | $2.42 | $2.42 | $2.42 | $2.42 | $2.42 | 0 |
| 2022-08-11 | $2.42 | $2.42 | $2.42 | $2.42 | $2.42 | 0 |
| 2022-08-10 | $2.22 | $2.42 | $2.20 | $2.42 | $2.42 | 3,701 |
| 2022-08-09 | $2.19 | $2.19 | $2.19 | $2.19 | $2.19 | 350 |
| 2022-08-08 | $2.09 | $2.09 | $2.09 | $2.09 | $2.09 | 5,400 |
| 2022-08-05 | $2.20 | $2.20 | $2.19 | $2.19 | $2.19 | 2,600 |
| 2022-08-04 | $2.33 | $2.33 | $2.33 | $2.33 | $2.33 | 4 |
| 2022-08-03 | $2.33 | $2.33 | $2.33 | $2.33 | $2.33 | 0 |
| 2022-08-02 | $2.33 | $2.33 | $2.33 | $2.33 | $2.33 | 1 |
| 2022-08-01 | $2.33 | $2.33 | $2.33 | $2.33 | $2.33 | 1 |
| 2022-07-29 | $2.34 | $2.34 | $2.25 | $2.33 | $2.33 | 765 |
| 2022-07-28 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 15 |
| 2022-07-27 | $2.19 | $2.25 | $2.15 | $2.15 | $2.15 | 2,086 |
| 2022-07-26 | $2.28 | $2.33 | $2.21 | $2.21 | $2.21 | 1,631 |
| 2022-07-25 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 100 |
| 2022-07-22 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 0 |
| 2022-07-21 | $2.42 | $2.42 | $2.32 | $2.35 | $2.35 | 1,200 |
| 2022-07-20 | $2.41 | $2.41 | $2.28 | $2.38 | $2.38 | 3,422 |
| 2022-07-19 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 0 |
| 2022-07-18 | $2.50 | $2.50 | $2.02 | $2.40 | $2.40 | 5,009 |
| 2022-07-15 | $2.52 | $2.52 | $2.52 | $2.52 | $2.52 | 100 |
| 2022-07-14 | $2.50 | $2.52 | $2.38 | $2.52 | $2.52 | 1,902 |
| 2022-07-13 | $2.52 | $2.52 | $2.52 | $2.52 | $2.52 | 0 |
| 2022-07-12 | $2.52 | $2.52 | $2.52 | $2.52 | $2.52 | 300 |
| 2022-07-11 | $2.52 | $2.52 | $2.52 | $2.52 | $2.52 | 7,343 |
| 2022-07-08 | $2.57 | $2.57 | $2.57 | $2.57 | $2.57 | 1,000 |
| 2022-07-07 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 0 |
| 2022-07-06 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 0 |
| 2022-07-05 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 0 |
| 2022-07-01 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 0 |
| 2022-06-30 | $2.67 | $2.67 | $2.60 | $2.60 | $2.60 | 1,700 |
| 2022-06-29 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 0 |
| 2022-06-28 | $2.73 | $2.73 | $2.65 | $2.65 | $2.65 | 1,100 |
| 2022-06-27 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 220 |
| 2022-06-24 | $2.78 | $2.78 | $2.75 | $2.75 | $2.75 | 330 |
| 2022-06-23 | $2.80 | $2.93 | $2.78 | $2.78 | $2.78 | 2,000 |
| 2022-06-22 | $2.85 | $2.85 | $2.80 | $2.80 | $2.80 | 465 |
| 2022-06-21 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 0 |
| 2022-06-17 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 0 |
| 2022-06-16 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 1,600 |
| 2022-06-15 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 40,119 |
| 2022-06-14 | $2.82 | $2.90 | $2.80 | $2.80 | $2.80 | 9,652 |
| 2022-06-13 | $2.90 | $3.01 | $2.85 | $2.90 | $2.90 | 1,880 |
| 2022-06-10 | $3.09 | $3.09 | $2.95 | $2.95 | $2.95 | 6,639 |
| 2022-06-09 | $2.97 | $2.97 | $2.97 | $2.97 | $2.97 | 5 |
| 2022-06-08 | $2.97 | $2.97 | $2.97 | $2.97 | $2.97 | 1,001 |
| 2022-06-07 | $3.09 | $3.09 | $2.95 | $2.95 | $2.95 | 2,660 |
| 2022-06-06 | $3.00 | $3.00 | $2.95 | $3.00 | $3.00 | 3,900 |
| 2022-06-03 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 0 |
| 2022-06-02 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 100 |
| 2022-06-01 | $2.98 | $3.12 | $2.98 | $3.12 | $3.12 | 176,684 |
| 2022-05-31 | $2.96 | $3.00 | $2.95 | $2.97 | $2.97 | 109,095 |
| 2022-05-27 | $2.92 | $2.99 | $2.92 | $2.98 | $2.98 | 69,912 |
| 2022-05-26 | $2.87 | $2.91 | $2.87 | $2.90 | $2.90 | 15,000 |
| 2022-05-25 | $2.73 | $2.95 | $2.72 | $2.91 | $2.91 | 131,270 |
| 2022-05-24 | $2.71 | $2.72 | $2.68 | $2.72 | $2.72 | 2,600 |
| 2022-05-23 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 4,000 |
| 2022-05-20 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 28 |
| 2022-05-19 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 662 |
| 2022-05-18 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 252 |
| 2022-05-17 | $2.63 | $2.70 | $2.59 | $2.68 | $2.68 | 2,605 |
| 2022-05-16 | $2.52 | $2.66 | $2.50 | $2.57 | $2.57 | 36,789 |
| 2022-05-13 | $2.54 | $2.56 | $2.47 | $2.52 | $2.52 | 1,600 |
| 2022-05-12 | $2.59 | $2.59 | $2.47 | $2.47 | $2.47 | 4,350 |
| 2022-05-11 | $2.65 | $2.65 | $2.44 | $2.52 | $2.52 | 10,840 |
| 2022-05-10 | $2.72 | $2.72 | $2.54 | $2.54 | $2.54 | 131,725 |
| 2022-05-09 | $2.80 | $2.80 | $2.75 | $2.75 | $2.75 | 8,850 |
| 2022-05-06 | $2.88 | $2.88 | $2.80 | $2.85 | $2.85 | 5,725 |
| 2022-05-05 | $2.86 | $2.90 | $2.86 | $2.90 | $2.90 | 1,387 |
| 2022-05-04 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 10 |
| 2022-05-03 | $2.84 | $2.87 | $2.77 | $2.87 | $2.87 | 13,445 |
| 2022-05-02 | $2.97 | $2.97 | $2.97 | $2.97 | $2.97 | 0 |
| 2022-04-29 | $2.97 | $2.97 | $2.97 | $2.97 | $2.97 | 203 |
| 2022-04-28 | $2.95 | $2.95 | $2.90 | $2.94 | $2.94 | 150,217 |
| 2022-04-27 | $2.86 | $2.92 | $2.82 | $2.82 | $2.82 | 2,232,050 |
| 2022-04-26 | $2.90 | $2.93 | $2.86 | $2.93 | $2.93 | 350 |
| 2022-04-25 | $2.94 | $2.94 | $2.90 | $2.93 | $2.93 | 350 |
| 2022-04-22 | $2.92 | $2.93 | $2.90 | $2.90 | $2.90 | 52,852 |
| 2022-04-21 | $2.86 | $2.95 | $2.86 | $2.88 | $2.88 | 50,960 |
| 2022-04-20 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 100 |
| 2022-04-19 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 100 |
| 2022-04-18 | $2.91 | $2.95 | $2.86 | $2.95 | $2.95 | 950 |
| 2022-04-14 | $2.75 | $2.97 | $2.75 | $2.86 | $2.86 | 29,715 |
| 2022-04-13 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 4,201 |
| 2022-04-12 | $2.74 | $2.75 | $2.70 | $2.75 | $2.75 | 632 |
| 2022-04-11 | $2.73 | $2.76 | $2.70 | $2.76 | $2.76 | 6,259 |
| 2022-04-08 | $2.67 | $2.76 | $2.67 | $2.75 | $2.75 | 1,250 |
| 2022-04-07 | $2.60 | $2.64 | $2.60 | $2.60 | $2.60 | 8,996 |
| 2022-04-06 | $2.60 | $2.64 | $2.60 | $2.64 | $2.64 | 500 |
| 2022-04-05 | $2.58 | $2.65 | $2.56 | $2.65 | $2.65 | 53,908 |
| 2022-04-04 | $2.45 | $2.60 | $2.45 | $2.56 | $2.56 | 16,536 |
| 2022-04-01 | $2.24 | $2.60 | $2.24 | $2.56 | $2.56 | 28,895 |
| 2022-03-31 | $2.14 | $2.25 | $2.14 | $2.25 | $2.25 | 6,000 |
| 2022-03-30 | $2.18 | $2.18 | $2.18 | $2.18 | $2.18 | 0 |
| 2022-03-29 | $2.13 | $2.19 | $2.12 | $2.18 | $2.18 | 3,849 |
| 2022-03-28 | $2.18 | $2.20 | $2.14 | $2.14 | $2.14 | 1,901 |
| 2022-03-25 | $2.18 | $2.20 | $2.18 | $2.20 | $2.20 | 4,555 |
| 2022-03-24 | $2.23 | $2.23 | $2.18 | $2.18 | $2.18 | 8,202 |
| 2022-03-23 | $2.20 | $2.20 | $2.10 | $2.20 | $2.20 | 19,000 |
| 2022-03-22 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 2,181 |
| 2022-03-21 | $2.16 | $2.16 | $2.15 | $2.15 | $2.15 | 2,181 |
| 2022-03-18 | $2.16 | $2.18 | $2.16 | $2.18 | $2.18 | 1,207 |
| 2022-03-17 | $2.10 | $2.15 | $2.10 | $2.15 | $2.15 | 3,161 |
| 2022-03-16 | $2.10 | $2.25 | $2.10 | $2.10 | $2.10 | 1,707 |
| 2022-03-15 | $2.01 | $2.10 | $1.95 | $2.10 | $2.10 | 2,160 |
| 2022-03-14 | $1.95 | $2.06 | $1.95 | $2.00 | $2.00 | 23,020 |
| 2022-03-11 | $1.78 | $2.02 | $1.78 | $2.00 | $2.00 | 7,312 |
| 2022-03-10 | $1.80 | $1.80 | $1.78 | $1.78 | $1.78 | 300 |
| 2022-03-09 | $1.79 | $1.79 | $1.79 | $1.79 | $1.79 | 3,001 |
| 2022-03-08 | $1.78 | $1.79 | $1.78 | $1.79 | $1.79 | 1,400 |
| 2022-03-07 | $1.88 | $1.88 | $1.83 | $1.83 | $1.83 | 1,901 |
| 2022-03-04 | $1.83 | $1.83 | $1.83 | $1.83 | $1.83 | 100 |
| 2022-03-03 | $1.83 | $1.83 | $1.83 | $1.83 | $1.83 | 100 |
| 2022-03-02 | $1.79 | $1.83 | $1.73 | $1.81 | $1.81 | 8,235 |
| 2022-03-01 | $1.85 | $1.88 | $1.77 | $1.84 | $1.84 | 3,920 |
| 2022-02-28 | $1.90 | $1.90 | $1.80 | $1.85 | $1.85 | 9,508 |
| 2022-02-25 | $1.85 | $1.90 | $1.83 | $1.90 | $1.90 | 2,405 |
| 2022-02-24 | $1.73 | $1.80 | $1.73 | $1.80 | $1.80 | 5,178 |
| 2022-02-23 | $1.90 | $1.90 | $1.70 | $1.81 | $1.81 | 114,937 |
| 2022-02-22 | $2.01 | $2.05 | $1.90 | $1.94 | $1.94 | 724,265 |
| 2022-02-18 | $2.13 | $2.13 | $2.10 | $2.10 | $2.10 | 6,100 |
| 2022-02-17 | $2.13 | $2.13 | $2.13 | $2.13 | $2.13 | 25 |
| 2022-02-16 | $2.09 | $2.13 | $2.09 | $2.13 | $2.13 | 2,486 |
| 2022-02-15 | $2.15 | $2.17 | $2.02 | $2.09 | $2.09 | 14,040 |
| 2022-02-14 | $2.07 | $2.07 | $2.04 | $2.07 | $2.07 | 508 |
| 2022-02-11 | $2.05 | $2.07 | $2.05 | $2.07 | $2.07 | 2,403 |
| 2022-02-10 | $2.11 | $2.11 | $2.00 | $2.04 | $2.04 | 6,144 |
| 2022-02-09 | $2.05 | $2.15 | $2.05 | $2.10 | $2.10 | 11,002 |
| 2022-02-08 | $2.10 | $2.14 | $2.01 | $2.05 | $2.05 | 116,416 |
| 2022-02-07 | $2.05 | $2.14 | $2.05 | $2.05 | $2.05 | 2,694 |
| 2022-02-04 | $2.00 | $2.05 | $1.95 | $1.95 | $1.95 | 2,041 |
| 2022-02-03 | $2.00 | $2.05 | $1.96 | $2.03 | $2.03 | 29,409 |
| 2022-02-02 | $1.99 | $2.03 | $1.98 | $2.00 | $2.00 | 9,557 |
| 2022-02-01 | $1.98 | $2.05 | $1.93 | $2.00 | $2.00 | 10,982 |
| 2022-01-31 | $2.05 | $2.05 | $1.98 | $1.98 | $1.98 | 2,209 |
| 2022-01-28 | $1.98 | $2.10 | $1.97 | $2.10 | $2.10 | 39,657 |
| 2022-01-27 | $1.99 | $1.99 | $1.96 | $1.96 | $1.96 | 300 |
| 2022-01-26 | $1.98 | $2.01 | $1.94 | $1.95 | $1.95 | 1,520 |
| 2022-01-25 | $1.94 | $1.99 | $1.90 | $1.96 | $1.96 | 1,996 |
| 2022-01-24 | $2.03 | $2.05 | $1.91 | $1.93 | $1.93 | 2,415 |
| 2022-01-21 | $2.25 | $2.25 | $2.08 | $2.08 | $2.08 | 12,294 |
| 2022-01-20 | $2.27 | $2.28 | $2.25 | $2.25 | $2.25 | 2,002 |
| 2022-01-19 | $2.25 | $2.30 | $2.25 | $2.25 | $2.25 | 9,246 |
| 2022-01-18 | $2.34 | $2.34 | $2.25 | $2.25 | $2.25 | 9,246 |
| 2022-01-14 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 500,000 |
| 2022-01-13 | $2.28 | $2.38 | $2.28 | $2.33 | $2.33 | 2,109 |
| 2022-01-12 | $2.38 | $2.39 | $2.31 | $2.35 | $2.35 | 4,148 |
| 2022-01-11 | $2.38 | $2.38 | $2.38 | $2.38 | $2.38 | 166 |
| 2022-01-10 | $2.32 | $2.32 | $2.32 | $2.32 | $2.32 | 200 |
| 2022-01-07 | $2.32 | $2.35 | $2.32 | $2.35 | $2.35 | 115,363 |
| 2022-01-06 | $2.30 | $2.37 | $2.28 | $2.33 | $2.33 | 103,672 |
| 2022-01-05 | $2.25 | $2.43 | $2.22 | $2.42 | $2.42 | 9,917 |
| 2022-01-04 | $2.30 | $2.30 | $2.25 | $2.30 | $2.30 | 501 |
| 2022-01-03 | $2.31 | $2.31 | $2.15 | $2.20 | $2.20 | 5,975 |
| 2021-12-31 | $2.15 | $2.23 | $2.15 | $2.23 | $2.23 | 6,300 |
| 2021-12-30 | $2.22 | $2.22 | $2.05 | $2.20 | $2.20 | 24,699 |
| 2021-12-29 | $2.15 | $2.20 | $2.10 | $2.20 | $2.20 | 6,946 |
| 2021-12-28 | $2.25 | $2.30 | $2.20 | $2.22 | $2.22 | 58,705 |
| 2021-12-27 | $2.30 | $2.30 | $2.15 | $2.23 | $2.23 | 16,340 |
| 2021-12-23 | $2.20 | $2.35 | $2.15 | $2.35 | $2.35 | 9,265 |
| 2021-12-22 | $2.19 | $2.37 | $2.19 | $2.37 | $2.37 | 64,764 |
| 2021-12-21 | $2.13 | $2.20 | $2.08 | $2.15 | $2.15 | 39,576 |
| 2021-12-20 | $2.17 | $2.18 | $1.91 | $2.10 | $2.10 | 16,914 |
| 2021-12-17 | $2.19 | $2.25 | $2.10 | $2.19 | $2.19 | 28,751 |
| 2021-12-16 | $2.38 | $2.44 | $2.18 | $2.21 | $2.21 | 34,806 |
| 2021-12-15 | $2.52 | $2.52 | $2.32 | $2.37 | $2.37 | 36,183 |
| 2021-12-14 | $2.70 | $2.70 | $2.48 | $2.50 | $2.50 | 20,461 |
| 2021-12-13 | $2.85 | $3.74 | $2.60 | $2.68 | $2.68 | 248,894 |
| 2021-12-10 | $2.75 | $2.80 | $2.70 | $2.75 | $2.75 | 347,732 |
| 2021-12-09 | $2.54 | $2.73 | $2.54 | $2.65 | $2.65 | 3,440 |
| 2021-12-08 | $2.40 | $2.59 | $2.40 | $2.50 | $2.50 | 13,655 |
| 2021-12-07 | $2.39 | $2.50 | $2.39 | $2.47 | $2.47 | 5,354 |
| 2021-12-06 | $2.37 | $2.47 | $2.34 | $2.45 | $2.45 | 19,261 |
| 2021-12-03 | $2.52 | $2.60 | $2.33 | $2.37 | $2.37 | 10,412 |
| 2021-12-02 | $2.85 | $2.85 | $2.51 | $2.70 | $2.70 | 4,807 |
| 2021-12-01 | $2.46 | $2.85 | $2.43 | $2.75 | $2.75 | 94,910 |
| 2021-11-30 | $2.20 | $2.45 | $2.20 | $2.45 | $2.45 | 52,400 |
| 2021-11-29 | $2.17 | $2.20 | $2.05 | $2.20 | $2.20 | 24,507 |
| 2021-11-26 | $2.15 | $2.22 | $2.13 | $2.22 | $2.22 | 14,039 |
| 2021-11-24 | $2.15 | $2.22 | $2.15 | $2.20 | $2.20 | 6,628 |
| 2021-11-23 | $2.23 | $2.23 | $2.20 | $2.23 | $2.23 | 18,187 |
| 2021-11-22 | $2.30 | $2.30 | $2.20 | $2.20 | $2.20 | 16,700 |
| 2021-11-19 | $2.21 | $2.24 | $2.21 | $2.23 | $2.23 | 19,599 |
| 2021-11-18 | $2.21 | $2.25 | $2.15 | $2.24 | $2.24 | 25,262 |
| 2021-11-17 | $2.23 | $2.27 | $2.21 | $2.21 | $2.21 | 48,978 |
| 2021-11-16 | $2.31 | $2.31 | $2.21 | $2.27 | $2.27 | 23,849 |
| 2021-11-15 | $2.24 | $2.37 | $2.20 | $2.37 | $2.37 | 11,848 |
| 2021-11-12 | $2.24 | $2.28 | $2.20 | $2.28 | $2.28 | 589 |
| 2021-11-11 | $2.20 | $2.28 | $2.20 | $2.28 | $2.28 | 1,304 |
| 2021-11-10 | $2.28 | $2.28 | $2.20 | $2.28 | $2.28 | 550,550 |
| 2021-11-09 | $2.20 | $2.26 | $2.20 | $2.26 | $2.26 | 7,192 |
| 2021-11-08 | $2.29 | $2.29 | $2.20 | $2.28 | $2.28 | 13,338 |
| 2021-11-05 | $2.25 | $2.35 | $2.25 | $2.30 | $2.30 | 614 |
| 2021-11-04 | $2.31 | $2.31 | $2.26 | $2.26 | $2.26 | 4,192 |
| 2021-11-03 | $2.32 | $2.40 | $2.30 | $2.30 | $2.30 | 8,363 |
| 2021-11-02 | $2.28 | $2.35 | $2.22 | $2.25 | $2.25 | 10,146 |
| 2021-11-01 | $2.25 | $2.26 | $2.15 | $2.25 | $2.25 | 10,146 |
| 2021-10-29 | $2.23 | $2.30 | $2.11 | $2.30 | $2.30 | 18,680 |
| 2021-10-28 | $2.12 | $2.17 | $2.10 | $2.12 | $2.12 | 32,849 |
| 2021-10-27 | $2.05 | $2.17 | $2.02 | $2.05 | $2.05 | 87,140 |
| 2021-10-26 | $1.94 | $2.07 | $1.90 | $2.00 | $2.00 | 87,287 |
| 2021-10-25 | $1.85 | $2.03 | $1.82 | $1.90 | $1.90 | 91,676 |
| 2021-10-22 | $1.76 | $1.85 | $1.75 | $1.76 | $1.76 | 21,304 |
| 2021-10-21 | $1.77 | $1.80 | $1.77 | $1.80 | $1.80 | 2,800 |
| 2021-10-20 | $1.78 | $1.79 | $1.73 | $1.73 | $1.73 | 88,893 |
| 2021-10-19 | $1.73 | $1.79 | $1.70 | $1.78 | $1.78 | 22,154 |
| 2021-10-18 | $1.67 | $1.69 | $1.65 | $1.69 | $1.69 | 4,595 |
| 2021-10-15 | $1.68 | $1.75 | $1.58 | $1.62 | $1.62 | 18,478 |
| 2021-10-14 | $1.65 | $1.69 | $1.65 | $1.65 | $1.65 | 5,187 |
| 2021-10-13 | $1.72 | $1.72 | $1.65 | $1.65 | $1.65 | 2,699 |
| 2021-10-12 | $1.67 | $1.67 | $1.67 | $1.67 | $1.67 | 0 |
| 2021-10-11 | $1.73 | $1.73 | $1.59 | $1.67 | $1.67 | 2,101 |
| 2021-10-08 | $1.60 | $1.66 | $1.58 | $1.66 | $1.66 | 17,627 |
| 2021-10-07 | $1.60 | $1.65 | $1.54 | $1.65 | $1.65 | 62,573 |
| 2021-10-06 | $1.70 | $1.70 | $1.60 | $1.70 | $1.70 | 5,570 |
| 2021-10-05 | $1.70 | $1.75 | $1.70 | $1.75 | $1.75 | 1,201 |
| 2021-10-04 | $1.82 | $1.83 | $1.75 | $1.77 | $1.77 | 8,600 |
| 2021-10-01 | $1.75 | $1.82 | $1.75 | $1.80 | $1.80 | 8,966 |
| 2021-09-30 | $1.67 | $1.88 | $1.67 | $1.88 | $1.88 | 177,510 |
| 2021-09-29 | $1.63 | $1.77 | $1.63 | $1.75 | $1.75 | 87,449 |
| 2021-09-28 | $1.62 | $1.64 | $1.61 | $1.63 | $1.63 | 5,969 |
| 2021-09-27 | $1.60 | $1.79 | $1.60 | $1.65 | $1.65 | 33,382 |
| 2021-09-24 | $1.65 | $1.67 | $1.65 | $1.67 | $1.67 | 10,501 |
| 2021-09-23 | $1.61 | $1.73 | $1.60 | $1.65 | $1.65 | 35,590 |
| 2021-09-22 | $1.73 | $1.73 | $1.67 | $1.67 | $1.67 | 12,391 |
| 2021-09-21 | $1.52 | $1.57 | $1.52 | $1.57 | $1.57 | 10,329 |
| 2021-09-20 | $1.58 | $1.58 | $1.53 | $1.53 | $1.53 | 1,922 |
| 2021-09-17 | $1.68 | $1.70 | $1.60 | $1.60 | $1.60 | 3,605 |
| 2021-09-16 | $1.70 | $1.70 | $1.67 | $1.69 | $1.69 | 7,836 |
| 2021-09-15 | $1.75 | $1.85 | $1.66 | $1.72 | $1.72 | 63,222 |
| 2021-09-14 | $1.48 | $1.70 | $1.47 | $1.64 | $1.64 | 219,104 |
| 2021-09-13 | $1.32 | $1.45 | $1.29 | $1.45 | $1.45 | 228,665 |
| 2021-09-10 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 4,250 |
| 2021-09-09 | $1.25 | $1.31 | $1.25 | $1.29 | $1.29 | 14,584 |
| 2021-09-08 | $1.30 | $1.30 | $1.28 | $1.30 | $1.30 | 2,602 |
| 2021-09-07 | $1.34 | $1.34 | $1.25 | $1.25 | $1.25 | 11,016 |
| 2021-09-03 | $1.30 | $1.30 | $1.25 | $1.25 | $1.25 | 3,105 |
| 2021-09-02 | $1.28 | $1.31 | $1.28 | $1.30 | $1.30 | 1,914 |
| 2021-09-01 | $1.25 | $1.34 | $1.25 | $1.30 | $1.30 | 16,410 |
| 2021-08-31 | $1.32 | $1.32 | $1.27 | $1.27 | $1.27 | 2,063 |
| 2021-08-30 | $1.30 | $1.34 | $1.23 | $1.23 | $1.23 | 11,630 |
| 2021-08-27 | $1.28 | $1.34 | $1.25 | $1.34 | $1.34 | 76,992 |
| 2021-08-26 | $1.30 | $1.32 | $1.28 | $1.30 | $1.30 | 109,060 |
| 2021-08-25 | $1.26 | $1.28 | $1.25 | $1.25 | $1.25 | 92,331 |
| 2021-08-24 | $1.24 | $1.28 | $1.20 | $1.28 | $1.28 | 66,544 |
| 2021-08-23 | $1.26 | $1.26 | $1.22 | $1.22 | $1.22 | 500 |
| 2021-08-20 | $1.27 | $1.27 | $1.24 | $1.25 | $1.25 | 15,652 |
| 2021-08-19 | $1.25 | $1.29 | $1.25 | $1.25 | $1.25 | 11,707 |
| 2021-08-18 | $1.28 | $1.34 | $1.25 | $1.29 | $1.29 | 23,082 |
| 2021-08-17 | $1.32 | $1.32 | $1.29 | $1.29 | $1.29 | 1,221 |
| 2021-08-16 | $1.31 | $1.34 | $1.30 | $1.32 | $1.32 | 5,099 |
| 2021-08-13 | $1.34 | $1.34 | $1.31 | $1.31 | $1.31 | 754 |
| 2021-08-12 | $1.32 | $1.35 | $1.30 | $1.35 | $1.35 | 6,180 |
| 2021-08-11 | $1.26 | $1.33 | $1.19 | $1.28 | $1.28 | 29,041 |
| 2021-08-10 | $1.32 | $1.34 | $1.28 | $1.30 | $1.30 | 22,128 |
| 2021-08-09 | $1.37 | $1.38 | $1.32 | $1.38 | $1.38 | 9,781 |
| 2021-08-06 | $1.40 | $1.42 | $1.34 | $1.41 | $1.41 | 3,488 |
| 2021-08-05 | $1.39 | $1.42 | $1.34 | $1.34 | $1.34 | 9,833 |
| 2021-08-04 | $1.42 | $1.42 | $1.35 | $1.40 | $1.40 | 12,943 |
| 2021-08-03 | $1.46 | $1.46 | $1.43 | $1.45 | $1.45 | 7,420 |
| 2021-08-02 | $1.44 | $1.49 | $1.40 | $1.40 | $1.40 | 25,049 |
| 2021-07-30 | $1.50 | $1.50 | $1.45 | $1.45 | $1.45 | 51,799 |
| 2021-07-29 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 100 |
| 2021-07-28 | $1.55 | $1.58 | $1.47 | $1.47 | $1.47 | 2,904 |
| 2021-07-27 | $1.56 | $1.56 | $1.49 | $1.49 | $1.49 | 3,703 |
| 2021-07-26 | $1.57 | $1.60 | $1.50 | $1.59 | $1.59 | 430,480 |
| 2021-07-23 | $1.60 | $1.76 | $1.59 | $1.60 | $1.60 | 3,932 |
| 2021-07-22 | $1.60 | $1.60 | $1.56 | $1.56 | $1.56 | 10,965 |
| 2021-07-21 | $1.49 | $1.53 | $1.45 | $1.50 | $1.50 | 19,286 |
| 2021-07-20 | $1.47 | $1.54 | $1.42 | $1.50 | $1.50 | 11,800 |
| 2021-07-19 | $1.53 | $1.55 | $1.35 | $1.39 | $1.39 | 12,322 |
| 2021-07-16 | $1.53 | $1.55 | $1.45 | $1.51 | $1.51 | 27,645 |
| 2021-07-15 | $1.53 | $1.60 | $1.48 | $1.55 | $1.55 | 15,100 |
| 2021-07-14 | $1.57 | $1.58 | $1.52 | $1.52 | $1.52 | 159,732 |
| 2021-07-13 | $1.56 | $1.58 | $1.50 | $1.58 | $1.58 | 43,301 |
| 2021-07-12 | $1.60 | $1.69 | $1.50 | $1.50 | $1.50 | 36,530 |
| 2021-07-09 | $1.55 | $1.60 | $1.53 | $1.58 | $1.58 | 119,625 |
| 2021-07-08 | $1.62 | $1.62 | $1.50 | $1.50 | $1.50 | 19,127 |
| 2021-07-07 | $1.64 | $1.64 | $1.53 | $1.58 | $1.58 | 141,210 |
| 2021-07-06 | $1.73 | $1.75 | $1.53 | $1.63 | $1.63 | 133,042 |
| 2021-07-02 | $1.73 | $1.78 | $1.66 | $1.70 | $1.70 | 436,426 |
| 2021-07-01 | $1.75 | $1.76 | $1.68 | $1.72 | $1.72 | 14,844 |
| 2021-06-30 | $1.73 | $1.79 | $1.70 | $1.70 | $1.70 | 97,468 |
| 2021-06-29 | $1.85 | $1.85 | $1.71 | $1.73 | $1.73 | 92,613 |
| 2021-06-28 | $1.59 | $1.85 | $1.55 | $1.66 | $1.66 | 53,732 |
| 2021-06-25 | $1.70 | $1.80 | $1.37 | $1.50 | $1.50 | 308,462 |
| 2021-06-24 | $2.18 | $2.24 | $1.67 | $1.70 | $1.70 | 381,033 |
| 2021-06-23 | $5.60 | $5.68 | $2.01 | $2.13 | $2.13 | 1,073,432 |
| 2021-06-22 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 500 |
| 2021-06-21 | $5.79 | $5.79 | $5.70 | $5.70 | $5.70 | 3,549 |
| 2021-06-18 | $5.54 | $5.79 | $5.54 | $5.78 | $5.78 | 5,950 |
| 2021-06-17 | $5.53 | $5.55 | $5.47 | $5.47 | $5.47 | 4,959 |
| 2021-06-16 | $5.53 | $5.55 | $5.53 | $5.55 | $5.55 | 1,028 |
| 2021-06-15 | $5.57 | $5.57 | $5.53 | $5.53 | $5.53 | 300 |
| 2021-06-14 | $5.63 | $5.63 | $5.57 | $5.60 | $5.60 | 1,489 |
| 2021-06-11 | $5.58 | $5.61 | $5.49 | $5.57 | $5.57 | 37,244 |
| 2021-06-10 | $5.55 | $5.56 | $5.55 | $5.56 | $5.56 | 54,200 |
| 2021-06-09 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 17 |
| 2021-06-08 | $5.51 | $5.60 | $5.51 | $5.60 | $5.60 | 3,962 |
| 2021-06-07 | $5.48 | $5.60 | $5.35 | $5.51 | $5.51 | 9,637 |
| 2021-06-04 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2021-06-03 | $5.40 | $5.75 | $5.31 | $5.31 | $5.31 | 28,861 |
| 2021-06-02 | $5.25 | $5.35 | $5.25 | $5.35 | $5.35 | 33,429 |
| 2021-06-01 | $5.35 | $5.35 | $5.20 | $5.20 | $5.20 | 2,000 |
| 2021-05-28 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 83 |
| 2021-05-27 | $5.10 | $5.17 | $5.08 | $5.17 | $5.17 | 4,170 |
| 2021-05-26 | $5.00 | $5.05 | $5.00 | $5.05 | $5.05 | 1,195 |
| 2021-05-25 | $5.05 | $5.05 | $5.00 | $5.00 | $5.00 | 100,849 |
| 2021-05-24 | $5.15 | $5.15 | $5.00 | $5.00 | $5.00 | 4,465 |
| 2021-05-21 | $5.10 | $5.10 | $5.08 | $5.10 | $5.10 | 1,358 |
| 2021-05-20 | $4.90 | $5.10 | $4.90 | $5.03 | $5.03 | 25,416 |
| 2021-05-19 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2021-05-18 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2021-05-17 | $5.10 | $5.15 | $5.10 | $5.10 | $5.10 | 2,086 |
| 2021-05-14 | $5.10 | $5.10 | $4.94 | $4.95 | $4.95 | 17,000 |
| 2021-05-13 | $5.01 | $5.10 | $5.01 | $5.10 | $5.10 | 2,007 |
| 2021-05-12 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2021-05-11 | $5.05 | $5.10 | $4.90 | $5.10 | $5.10 | 10,252 |
| 2021-05-10 | $5.00 | $5.05 | $5.00 | $5.05 | $5.05 | 4,872 |
| 2021-05-07 | $4.92 | $5.00 | $4.92 | $4.97 | $4.97 | 820 |
| 2021-05-06 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 100 |
| 2021-05-05 | $4.85 | $4.95 | $4.85 | $4.95 | $4.95 | 2,438 |
| 2021-05-04 | $5.08 | $5.08 | $5.00 | $5.05 | $5.05 | 795 |
| 2021-05-03 | $5.25 | $5.25 | $5.00 | $5.00 | $5.00 | 7,500 |
| 2021-04-30 | $5.21 | $5.30 | $5.16 | $5.20 | $5.20 | 18,628 |
| 2021-04-29 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 2,233 |
| 2021-04-28 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 20 |
| 2021-04-27 | $5.38 | $5.41 | $5.20 | $5.32 | $5.32 | 5,750 |
| 2021-04-26 | $5.40 | $5.40 | $5.27 | $5.38 | $5.38 | 3,735 |
| 2021-04-23 | $5.35 | $5.39 | $5.30 | $5.34 | $5.34 | 4,801 |
| 2021-04-22 | $5.40 | $5.40 | $5.35 | $5.35 | $5.35 | 1,510 |
| 2021-04-21 | $5.40 | $5.43 | $5.40 | $5.40 | $5.40 | 1,244 |
| 2021-04-20 | $5.30 | $5.38 | $5.25 | $5.35 | $5.35 | 110,632 |
| 2021-04-19 | $5.40 | $5.40 | $5.31 | $5.31 | $5.31 | 9,161 |
| 2021-04-16 | $5.40 | $5.40 | $5.20 | $5.25 | $5.25 | 4,883 |
| 2021-04-15 | $5.33 | $5.38 | $5.15 | $5.25 | $5.25 | 18,600 |
| 2021-04-14 | $5.30 | $5.40 | $5.27 | $5.35 | $5.35 | 21,470 |
| 2021-04-13 | $5.15 | $5.23 | $5.15 | $5.15 | $5.15 | 2,700 |
| 2021-04-12 | $5.25 | $5.25 | $5.20 | $5.25 | $5.25 | 18,648 |
| 2021-04-09 | $5.45 | $5.74 | $5.35 | $5.35 | $5.35 | 14,617 |
| 2021-04-08 | $4.99 | $5.45 | $4.95 | $5.32 | $5.32 | 9,858 |
| 2021-04-07 | $4.69 | $4.95 | $4.60 | $4.95 | $4.95 | 4,680 |
| 2021-04-06 | $4.59 | $4.64 | $4.40 | $4.60 | $4.60 | 5,544 |
| 2021-04-05 | $4.50 | $4.50 | $4.29 | $4.45 | $4.45 | 36,223 |
| 2021-04-01 | $4.43 | $4.64 | $4.35 | $4.55 | $4.55 | 89,121 |
| 2021-03-31 | $4.38 | $4.51 | $4.35 | $4.42 | $4.42 | 41,216 |
| 2021-03-30 | $4.35 | $4.35 | $4.30 | $4.30 | $4.30 | 329 |
| 2021-03-29 | $4.26 | $4.35 | $4.23 | $4.23 | $4.23 | 4,586 |
| 2021-03-26 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 100 |
| 2021-03-25 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 150 |
| 2021-03-24 | $4.38 | $4.40 | $4.32 | $4.35 | $4.35 | 3,201 |
| 2021-03-23 | $4.26 | $4.40 | $4.26 | $4.26 | $4.26 | 1,300 |
| 2021-03-22 | $4.30 | $4.30 | $4.23 | $4.26 | $4.26 | 2,907 |
| 2021-03-19 | $4.34 | $4.40 | $4.34 | $4.40 | $4.40 | 300 |
| 2021-03-18 | $4.38 | $4.38 | $4.30 | $4.30 | $4.30 | 1,100 |
| 2021-03-17 | $4.35 | $4.41 | $4.35 | $4.41 | $4.41 | 2,249 |
| 2021-03-16 | $4.35 | $4.40 | $4.35 | $4.38 | $4.38 | 17,229 |
| 2021-03-15 | $4.42 | $4.42 | $4.35 | $4.40 | $4.40 | 50,533 |
| 2021-03-12 | $4.35 | $4.37 | $4.32 | $4.35 | $4.35 | 415,087 |
| 2021-03-11 | $4.30 | $4.37 | $4.25 | $4.35 | $4.35 | 211,465 |
| 2021-03-10 | $4.30 | $4.32 | $4.25 | $4.27 | $4.27 | 14,258 |
| 2021-03-09 | $4.29 | $4.40 | $4.27 | $4.31 | $4.31 | 12,254 |
| 2021-03-08 | $4.30 | $4.40 | $4.27 | $4.27 | $4.27 | 9,066 |
| 2021-03-05 | $4.26 | $4.30 | $4.22 | $4.23 | $4.23 | 1,260 |
| 2021-03-04 | $4.26 | $4.30 | $4.21 | $4.30 | $4.30 | 23,564 |
| 2021-03-03 | $4.29 | $4.36 | $4.20 | $4.25 | $4.25 | 14,180 |
| 2021-03-02 | $4.39 | $4.40 | $4.25 | $4.25 | $4.25 | 12,868 |
| 2021-03-01 | $4.35 | $4.42 | $4.33 | $4.40 | $4.40 | 29,491 |
| 2021-02-26 | $4.25 | $4.35 | $4.25 | $4.25 | $4.25 | 116,775 |
| 2021-02-25 | $4.40 | $4.45 | $4.25 | $4.31 | $4.31 | 14,483 |
| 2021-02-24 | $4.35 | $4.40 | $4.31 | $4.31 | $4.31 | 14,483 |
| 2021-02-23 | $4.43 | $4.45 | $4.35 | $4.35 | $4.35 | 19,012 |
| 2021-02-22 | $4.53 | $4.53 | $4.38 | $4.40 | $4.40 | 95,406 |
| 2021-02-19 | $4.50 | $4.55 | $4.50 | $4.50 | $4.50 | 6,225 |
| 2021-02-18 | $4.65 | $4.65 | $4.50 | $4.65 | $4.65 | 2,550 |
| 2021-02-17 | $4.70 | $4.70 | $4.60 | $4.65 | $4.65 | 2,550 |
| 2021-02-16 | $4.80 | $4.85 | $4.70 | $4.70 | $4.70 | 38,574 |
| 2021-02-12 | $4.35 | $4.70 | $4.25 | $4.57 | $4.57 | 320,465 |
| 2021-02-11 | $4.20 | $4.30 | $4.19 | $4.30 | $4.30 | 429,633 |
| 2021-02-10 | $4.21 | $4.30 | $4.20 | $4.25 | $4.25 | 139,288 |
| 2021-02-09 | $4.22 | $4.25 | $4.20 | $4.25 | $4.25 | 139,288 |
| 2021-02-08 | $4.30 | $4.33 | $4.18 | $4.25 | $4.25 | 58,256 |
| 2021-02-05 | $4.35 | $4.40 | $4.35 | $4.35 | $4.35 | 23,444 |
| 2021-02-04 | $4.45 | $4.45 | $4.27 | $4.40 | $4.40 | 91,573 |
| 2021-02-03 | $4.35 | $4.52 | $4.31 | $4.45 | $4.45 | 35,782 |
| 2021-02-02 | $4.45 | $4.45 | $4.30 | $4.40 | $4.40 | 25,690 |
| 2021-02-01 | $4.54 | $4.60 | $4.40 | $4.45 | $4.45 | 14,324 |
| 2021-01-29 | $4.48 | $4.50 | $4.35 | $4.50 | $4.50 | 130,263 |
| 2021-01-28 | $4.60 | $4.60 | $4.45 | $4.45 | $4.45 | 66,132 |
| 2021-01-27 | $4.56 | $4.80 | $4.56 | $4.65 | $4.65 | 657,202 |
| 2021-01-26 | $4.55 | $4.70 | $4.55 | $4.70 | $4.70 | 26,625 |
| 2021-01-25 | $4.79 | $4.85 | $4.55 | $4.70 | $4.70 | 451,200 |
| 2021-01-22 | $4.79 | $4.88 | $4.75 | $4.75 | $4.75 | 397,392 |
| 2021-01-21 | $4.87 | $5.00 | $4.77 | $4.87 | $4.87 | 799,457 |
| 2021-01-20 | $4.81 | $4.95 | $4.72 | $4.87 | $4.87 | 228,994 |
| 2021-01-19 | $4.62 | $4.95 | $4.51 | $4.85 | $4.85 | 32,822 |
| 2021-01-15 | $4.89 | $4.89 | $4.35 | $4.61 | $4.61 | 201,023 |
| 2021-01-14 | $5.20 | $5.40 | $5.20 | $5.20 | $5.20 | 47,697 |
| 2021-01-13 | $5.45 | $5.45 | $4.98 | $5.09 | $5.09 | 61,298 |
| 2021-01-12 | $5.70 | $6.05 | $5.55 | $5.55 | $5.55 | 82,017 |
| 2021-01-11 | $5.45 | $5.70 | $5.38 | $5.50 | $5.50 | 30,957 |
| 2021-01-08 | $5.90 | $5.95 | $5.25 | $5.50 | $5.50 | 2,168,752 |
| 2021-01-07 | $6.40 | $6.40 | $5.50 | $5.70 | $5.70 | 1,120,481 |
| 2021-01-06 | $6.65 | $6.65 | $5.34 | $6.35 | $6.35 | 1,954,761 |
| 2021-01-05 | $7.00 | $7.15 | $6.58 | $6.63 | $6.63 | 4,721 |
| 2021-01-04 | $7.30 | $7.30 | $7.10 | $7.13 | $7.13 | 4,853 |
| 2020-12-31 | $7.42 | $7.61 | $7.10 | $7.39 | $7.39 | 24,160 |
| 2020-12-30 | $7.40 | $7.44 | $7.25 | $7.44 | $7.44 | 203,811 |
| 2020-12-29 | $7.20 | $7.43 | $7.20 | $7.25 | $7.25 | 82,600 |
| 2020-12-28 | $7.47 | $7.75 | $7.04 | $7.17 | $7.17 | 17,867 |
| 2020-12-24 | $7.92 | $7.92 | $7.62 | $7.62 | $7.62 | 2,630 |
| 2020-12-23 | $8.13 | $8.15 | $7.75 | $8.00 | $8.00 | 130,045 |
| 2020-12-22 | $8.20 | $8.20 | $7.85 | $8.15 | $8.15 | 65,844 |
| 2020-12-21 | $7.90 | $8.10 | $7.90 | $8.10 | $8.10 | 358,324 |
| 2020-12-18 | $7.45 | $8.17 | $7.45 | $8.00 | $8.00 | 156,757 |
| 2020-12-17 | $7.30 | $7.40 | $7.25 | $7.25 | $7.25 | 132,300 |
| 2020-12-16 | $7.24 | $7.45 | $7.00 | $7.45 | $7.45 | 16,105 |
| 2020-12-15 | $7.90 | $7.90 | $6.46 | $7.24 | $7.24 | 143,760 |
| 2020-12-14 | $8.55 | $8.55 | $8.38 | $8.40 | $8.40 | 6,115 |
| 2020-12-11 | $8.88 | $8.88 | $8.67 | $8.70 | $8.70 | 2,702 |
| 2020-12-10 | $8.90 | $9.00 | $8.75 | $8.86 | $8.86 | 11,760 |
| 2020-12-09 | $8.69 | $9.35 | $8.69 | $9.35 | $9.35 | 46,283 |
| 2020-12-08 | $8.93 | $8.95 | $8.74 | $8.74 | $8.74 | 23,170 |
| 2020-12-07 | $8.82 | $9.05 | $8.80 | $8.82 | $8.82 | 1,291 |
| 2020-12-04 | $8.86 | $9.00 | $8.75 | $9.00 | $9.00 | 15,022 |
| 2020-12-03 | $8.90 | $8.90 | $8.80 | $8.85 | $8.85 | 2,150 |
| 2020-12-02 | $8.58 | $9.05 | $8.58 | $8.70 | $8.70 | 9,466 |
| 2020-12-01 | $9.10 | $9.10 | $8.81 | $8.81 | $8.81 | 30,148 |
| 2020-11-30 | $9.00 | $9.00 | $8.90 | $8.90 | $8.90 | 14,973 |
| 2020-11-27 | $9.00 | $9.02 | $9.00 | $9.00 | $9.00 | 2,200 |
| 2020-11-25 | $8.95 | $9.95 | $8.80 | $9.50 | $9.50 | 54,489 |
| 2020-11-24 | $8.85 | $9.00 | $8.70 | $8.80 | $8.80 | 8,052 |
| 2020-11-23 | $9.08 | $9.15 | $8.66 | $8.70 | $8.70 | 19,056 |
| 2020-11-20 | $9.00 | $9.49 | $8.65 | $8.95 | $8.95 | 11,914 |
| 2020-11-19 | $8.00 | $8.73 | $8.00 | $8.62 | $8.62 | 57,775 |
| 2020-11-18 | $7.36 | $7.36 | $7.16 | $7.16 | $7.16 | 8,400 |
| 2020-11-17 | $7.20 | $7.20 | $6.95 | $7.16 | $7.16 | 1,673 |
| 2020-11-16 | $7.30 | $7.35 | $7.16 | $7.21 | $7.21 | 3,569 |
| 2020-11-13 | $7.48 | $7.48 | $7.36 | $7.36 | $7.36 | 1,175 |
| 2020-11-12 | $7.60 | $7.60 | $7.36 | $7.48 | $7.48 | 400 |
| 2020-11-11 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2020-11-10 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 508 |
| 2020-11-09 | $7.30 | $7.55 | $7.30 | $7.55 | $7.55 | 746 |
| 2020-11-06 | $7.10 | $7.25 | $7.10 | $7.21 | $7.21 | 2,831 |
| 2020-11-05 | $7.00 | $7.00 | $6.85 | $6.95 | $6.95 | 9,444 |
| 2020-11-04 | $7.08 | $7.08 | $6.60 | $6.80 | $6.80 | 11,677 |
| 2020-11-03 | $7.00 | $7.05 | $6.86 | $6.90 | $6.90 | 5,083 |
| 2020-11-02 | $7.05 | $7.05 | $6.80 | $6.80 | $6.80 | 4,392 |
| 2020-10-30 | $7.10 | $7.10 | $6.98 | $6.98 | $6.98 | 10,431 |
| 2020-10-29 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2020-10-28 | $7.25 | $7.25 | $7.10 | $7.10 | $7.10 | 300 |
| 2020-10-27 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2020-10-26 | $7.35 | $7.40 | $7.35 | $7.40 | $7.40 | 1,511 |
| 2020-10-23 | $7.55 | $7.55 | $7.50 | $7.50 | $7.50 | 800 |
| 2020-10-22 | $7.65 | $7.65 | $7.60 | $7.60 | $7.60 | 3,624 |
| 2020-10-21 | $7.65 | $7.65 | $7.35 | $7.50 | $7.50 | 2,110 |
| 2020-10-20 | $7.77 | $7.78 | $7.57 | $7.60 | $7.60 | 38,240 |
| 2020-10-19 | $7.45 | $7.83 | $7.45 | $7.64 | $7.64 | 187,722 |
| 2020-10-16 | $7.35 | $7.50 | $7.35 | $7.50 | $7.50 | 60,000 |
| 2020-10-15 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 529 |
| 2020-10-14 | $7.05 | $7.10 | $7.05 | $7.10 | $7.10 | 2,500 |
| 2020-10-13 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2020-10-12 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 475 |
| 2020-10-09 | $7.25 | $7.25 | $7.10 | $7.25 | $7.25 | 1,942 |
| 2020-10-08 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 290 |
| 2020-10-07 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2020-10-06 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 459 |
| 2020-10-05 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 169 |
| 2020-10-02 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 205 |
| 2020-10-01 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 75 |
| 2020-09-30 | $6.95 | $7.12 | $6.95 | $7.05 | $7.05 | 11,737 |
| 2020-09-29 | $6.95 | $6.95 | $6.93 | $6.93 | $6.93 | 605 |
| 2020-09-28 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2020-09-25 | $6.61 | $6.90 | $6.61 | $6.90 | $6.90 | 6,871 |
| 2020-09-24 | $6.58 | $6.70 | $6.45 | $6.45 | $6.45 | 5,742 |
| 2020-09-23 | $6.55 | $6.60 | $6.48 | $6.57 | $6.57 | 21,401 |
| 2020-09-22 | $6.40 | $6.65 | $6.40 | $6.60 | $6.60 | 10,860 |
| 2020-09-21 | $6.20 | $6.75 | $6.20 | $6.30 | $6.30 | 19,358 |
| 2020-09-18 | $6.16 | $6.39 | $6.09 | $6.09 | $6.09 | 8,971 |
| 2020-09-17 | $6.35 | $6.52 | $6.08 | $6.15 | $6.15 | 7,920 |
| 2020-09-16 | $6.60 | $6.75 | $6.45 | $6.50 | $6.50 | 9,036 |
| 2020-09-15 | $6.70 | $6.70 | $6.65 | $6.65 | $6.65 | 8,340 |
| 2020-09-14 | $6.96 | $6.96 | $6.70 | $6.80 | $6.80 | 279,011 |
| 2020-09-11 | $6.95 | $6.99 | $6.95 | $6.99 | $6.99 | 5,225 |
| 2020-09-10 | $7.05 | $7.05 | $6.90 | $6.95 | $6.95 | 14,379 |
| 2020-09-09 | $7.20 | $7.21 | $7.01 | $7.01 | $7.01 | 30,142 |
| 2020-09-08 | $7.45 | $7.45 | $7.25 | $7.25 | $7.25 | 7,840 |
| 2020-09-04 | $7.35 | $7.40 | $7.25 | $7.28 | $7.28 | 81,017 |
| 2020-09-03 | $7.48 | $7.50 | $7.35 | $7.35 | $7.35 | 19,004 |
| 2020-09-02 | $7.50 | $7.56 | $7.45 | $7.48 | $7.48 | 3,419 |
| 2020-09-01 | $7.50 | $7.70 | $7.48 | $7.52 | $7.52 | 42,635 |
| 2020-08-31 | $7.75 | $7.75 | $7.60 | $7.60 | $7.60 | 11,401 |
| 2020-08-28 | $7.45 | $7.75 | $7.45 | $7.70 | $7.70 | 18,105 |
| 2020-08-27 | $7.23 | $7.41 | $7.23 | $7.40 | $7.40 | 665 |
| 2020-08-26 | $7.41 | $7.44 | $7.25 | $7.25 | $7.25 | 6,728 |
| 2020-08-25 | $7.25 | $7.35 | $7.21 | $7.26 | $7.26 | 6,934 |
| 2020-08-24 | $7.30 | $7.45 | $7.30 | $7.35 | $7.35 | 63,667 |
| 2020-08-21 | $7.40 | $7.45 | $7.40 | $7.42 | $7.42 | 9,985 |
| 2020-08-20 | $7.45 | $7.45 | $7.33 | $7.35 | $7.35 | 50,095 |
| 2020-08-19 | $7.30 | $7.55 | $7.30 | $7.45 | $7.45 | 5,480 |
| 2020-08-18 | $7.21 | $7.50 | $7.20 | $7.30 | $7.30 | 31,696 |
| 2020-08-17 | $7.05 | $7.25 | $6.96 | $7.22 | $7.22 | 33,000 |
| 2020-08-14 | $7.10 | $7.20 | $7.00 | $7.10 | $7.10 | 1,900 |
| 2020-08-13 | $6.89 | $7.01 | $6.89 | $7.00 | $7.00 | 9,808 |
| 2020-08-12 | $6.76 | $6.84 | $6.75 | $6.84 | $6.84 | 30,850 |
| 2020-08-11 | $6.88 | $6.88 | $6.76 | $6.79 | $6.79 | 10,689 |
| 2020-08-10 | $7.24 | $7.24 | $6.75 | $6.79 | $6.79 | 28,625 |
| 2020-08-07 | $6.79 | $6.87 | $6.67 | $6.80 | $6.80 | 13,956 |
| 2020-08-06 | $7.00 | $7.05 | $6.73 | $6.87 | $6.87 | 234,960 |
| 2020-08-05 | $7.00 | $7.00 | $6.76 | $6.90 | $6.90 | 16,035 |
| 2020-08-04 | $6.90 | $6.90 | $6.73 | $6.85 | $6.85 | 44,965 |
| 2020-08-03 | $7.00 | $7.20 | $6.83 | $6.85 | $6.85 | 67,887 |
| 2020-07-31 | $7.00 | $7.00 | $6.98 | $6.98 | $6.98 | 615 |
| 2020-07-30 | $7.00 | $7.00 | $6.85 | $6.88 | $6.88 | 3,505 |
| 2020-07-29 | $6.99 | $7.20 | $6.99 | $7.10 | $7.10 | 3,700 |
| 2020-07-28 | $7.10 | $7.10 | $6.90 | $6.92 | $6.92 | 5,545 |
| 2020-07-27 | $7.20 | $7.25 | $7.08 | $7.25 | $7.25 | 5,715 |
| 2020-07-24 | $7.15 | $7.15 | $7.10 | $7.10 | $7.10 | 964 |
| 2020-07-23 | $7.20 | $7.25 | $7.20 | $7.20 | $7.20 | 16,369 |
| 2020-07-22 | $7.20 | $7.43 | $7.20 | $7.20 | $7.20 | 1,328 |
| 2020-07-21 | $7.35 | $7.40 | $7.10 | $7.10 | $7.10 | 1,378 |
| 2020-07-20 | $7.50 | $7.65 | $7.35 | $7.39 | $7.39 | 11,644 |
| 2020-07-17 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 620 |
| 2020-07-16 | $7.80 | $7.80 | $7.50 | $7.60 | $7.60 | 33,600 |
| 2020-07-15 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 10 |
| 2020-07-14 | $7.78 | $7.86 | $7.60 | $7.86 | $7.86 | 364,800 |
| 2020-07-13 | $7.60 | $7.95 | $7.49 | $7.85 | $7.85 | 60,300 |
| 2020-07-10 | $6.68 | $7.90 | $6.68 | $7.49 | $7.49 | 42,800 |
| 2020-07-09 | $6.25 | $7.13 | $6.21 | $6.80 | $6.80 | 23,700 |
| 2020-07-08 | $6.20 | $6.25 | $6.14 | $6.21 | $6.21 | 5,300 |
| 2020-07-07 | $6.19 | $6.24 | $6.15 | $6.15 | $6.15 | 2,100 |
| 2020-07-06 | $6.27 | $6.33 | $6.27 | $6.30 | $6.30 | 1,200 |
| 2020-07-02 | $6.30 | $6.40 | $6.20 | $6.30 | $6.30 | 16,500 |
| 2020-07-01 | $6.43 | $6.45 | $6.30 | $6.30 | $6.30 | 6,700 |
| 2020-06-30 | $6.05 | $6.45 | $5.77 | $6.45 | $6.45 | 176,200 |
| 2020-06-29 | $6.15 | $6.15 | $5.77 | $6.05 | $6.05 | 6,870 |
| 2020-06-26 | $5.90 | $6.00 | $5.90 | $6.00 | $6.00 | 4,234 |
| 2020-06-25 | $6.10 | $6.15 | $5.90 | $6.15 | $6.15 | 6,300 |
| 2020-06-24 | $6.10 | $6.10 | $5.90 | $6.10 | $6.10 | 21,253 |
| 2020-06-23 | $6.10 | $6.20 | $6.05 | $6.15 | $6.15 | 2,047 |
| 2020-06-22 | $6.14 | $6.15 | $5.82 | $6.00 | $6.00 | 28,547 |
| 2020-06-19 | $6.47 | $6.59 | $6.00 | $6.00 | $6.00 | 12,107 |
| 2020-06-18 | $6.58 | $6.58 | $6.45 | $6.45 | $6.45 | 11,804 |
| 2020-06-17 | $6.75 | $6.75 | $6.58 | $6.63 | $6.63 | 331,154 |
| 2020-06-16 | $6.86 | $7.00 | $6.55 | $6.75 | $6.75 | 19,226 |
| 2020-06-15 | $6.35 | $6.50 | $6.30 | $6.48 | $6.48 | 27,268 |
| 2020-06-12 | $6.55 | $6.70 | $6.53 | $6.55 | $6.55 | 12,521 |
| 2020-06-11 | $6.65 | $6.65 | $6.50 | $6.60 | $6.60 | 3,210 |
| 2020-06-10 | $6.81 | $6.85 | $6.80 | $6.83 | $6.83 | 12,567 |
| 2020-06-09 | $7.00 | $7.00 | $6.80 | $6.80 | $6.80 | 3,882 |
| 2020-06-08 | $7.00 | $7.10 | $7.00 | $7.00 | $7.00 | 2,881 |
| 2020-06-05 | $6.90 | $7.10 | $6.90 | $6.95 | $6.95 | 294,098 |
| 2020-06-04 | $7.00 | $7.00 | $6.75 | $6.75 | $6.75 | 2,771 |
| 2020-06-03 | $7.00 | $7.10 | $6.95 | $7.00 | $7.00 | 70,362 |
| 2020-06-02 | $7.00 | $7.03 | $6.96 | $6.96 | $6.96 | 48,643 |
| 2020-06-01 | $6.96 | $7.00 | $6.73 | $7.00 | $7.00 | 7,213 |
| 2020-05-29 | $6.65 | $6.99 | $6.65 | $6.97 | $6.97 | 33,722 |
| 2020-05-28 | $6.80 | $6.80 | $6.70 | $6.70 | $6.70 | 16,311 |
| 2020-05-27 | $6.87 | $6.97 | $6.85 | $6.85 | $6.85 | 42,965 |
| 2020-05-26 | $6.93 | $6.97 | $6.80 | $6.90 | $6.90 | 22,383 |
| 2020-05-22 | $6.80 | $6.93 | $6.42 | $6.93 | $6.93 | 22,199 |
| 2020-05-21 | $6.35 | $7.10 | $6.35 | $6.93 | $6.93 | 225,588 |
| 2020-05-20 | $6.20 | $6.30 | $6.20 | $6.30 | $6.30 | 135,358 |
| 2020-05-19 | $6.50 | $6.68 | $6.09 | $6.23 | $6.23 | 60,151 |
| 2020-05-18 | $5.45 | $5.60 | $5.45 | $5.45 | $5.45 | 7,399 |
| 2020-05-15 | $5.35 | $5.70 | $5.35 | $5.39 | $5.39 | 2,209 |
| 2020-05-14 | $5.47 | $5.47 | $5.34 | $5.35 | $5.35 | 7,035 |
| 2020-05-13 | $5.60 | $5.60 | $5.38 | $5.45 | $5.45 | 6,268 |
| 2020-05-12 | $5.60 | $5.83 | $5.60 | $5.75 | $5.75 | 952,705 |
| 2020-05-11 | $5.35 | $5.70 | $5.35 | $5.65 | $5.65 | 12,782 |
| 2020-05-08 | $5.46 | $5.58 | $5.42 | $5.42 | $5.42 | 8,440 |
| 2020-05-07 | $5.53 | $5.53 | $5.34 | $5.35 | $5.35 | 9,056 |
| 2020-05-06 | $5.65 | $5.65 | $5.35 | $5.55 | $5.55 | 494,485 |
| 2020-05-05 | $5.55 | $5.73 | $5.45 | $5.70 | $5.70 | 69,151 |
| 2020-05-04 | $4.90 | $5.55 | $4.80 | $5.37 | $5.37 | 83,528 |
| 2020-05-01 | $4.80 | $5.10 | $4.80 | $5.00 | $5.00 | 3,138 |
| 2020-04-30 | $4.82 | $5.16 | $4.71 | $5.15 | $5.15 | 26,109 |
| 2020-04-29 | $4.90 | $4.90 | $4.66 | $4.87 | $4.87 | 134,403 |
| 2020-04-28 | $4.90 | $4.94 | $4.70 | $4.84 | $4.84 | 17,536 |
| 2020-04-27 | $5.00 | $5.07 | $4.60 | $4.85 | $4.85 | 20,008 |
| 2020-04-24 | $4.95 | $5.00 | $4.86 | $5.00 | $5.00 | 48,102 |
| 2020-04-23 | $5.00 | $5.00 | $4.71 | $4.80 | $4.80 | 27,788 |
| 2020-04-22 | $4.99 | $5.12 | $4.95 | $5.05 | $5.05 | 24,997 |
| 2020-04-21 | $5.10 | $5.10 | $4.85 | $4.89 | $4.89 | 2,406 |
| 2020-04-20 | $5.35 | $5.45 | $5.06 | $5.06 | $5.06 | 5,259 |
| 2020-04-17 | $5.50 | $5.75 | $5.50 | $5.55 | $5.55 | 7,480 |
| 2020-04-16 | $5.30 | $5.45 | $5.20 | $5.45 | $5.45 | 54,733 |
| 2020-04-15 | $5.30 | $5.30 | $5.20 | $5.30 | $5.30 | 4,695 |
| 2020-04-14 | $5.50 | $5.50 | $5.32 | $5.45 | $5.45 | 34,543 |
| 2020-04-13 | $5.35 | $5.42 | $5.30 | $5.35 | $5.35 | 4,253 |
| 2020-04-09 | $5.18 | $5.66 | $5.18 | $5.35 | $5.35 | 53,854 |
| 2020-04-08 | $4.79 | $5.30 | $4.77 | $5.15 | $5.15 | 33,291 |
| 2020-04-07 | $4.50 | $4.82 | $4.50 | $4.77 | $4.77 | 98,300 |
| 2020-04-06 | $4.00 | $4.48 | $3.83 | $4.25 | $4.25 | 53,425 |
| 2020-04-03 | $4.11 | $4.16 | $3.90 | $4.10 | $4.10 | 20,840 |
| 2020-04-02 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 0 |
| 2020-04-01 | $4.64 | $4.83 | $4.06 | $4.44 | $4.44 | 8,824 |
| 2020-03-31 | $4.52 | $4.70 | $4.47 | $4.64 | $4.64 | 18,380 |
| 2020-03-30 | $4.76 | $4.85 | $4.41 | $4.55 | $4.55 | 15,745 |
| 2020-03-27 | $5.00 | $5.00 | $4.70 | $4.85 | $4.85 | 39,023 |
| 2020-03-26 | $4.76 | $5.47 | $4.75 | $5.10 | $5.10 | 33,751 |
| 2020-03-25 | $4.16 | $4.90 | $4.02 | $4.60 | $4.60 | 51,063 |
| 2020-03-24 | $3.77 | $4.32 | $3.77 | $4.09 | $4.09 | 72,006 |
| 2020-03-23 | $4.89 | $4.89 | $3.65 | $3.71 | $3.71 | 75,159 |
| 2020-03-20 | $4.97 | $5.00 | $4.00 | $4.00 | $4.00 | 114,568 |
| 2020-03-19 | $4.66 | $5.23 | $4.00 | $4.89 | $4.89 | 51,218 |
| 2020-03-18 | $5.50 | $5.50 | $3.91 | $4.42 | $4.42 | 76,902 |
| 2020-03-17 | $5.84 | $5.90 | $5.35 | $5.75 | $5.75 | 28,202 |
| 2020-03-16 | $5.58 | $5.75 | $5.40 | $5.70 | $5.70 | 153,125 |
| 2020-03-13 | $6.19 | $6.50 | $5.96 | $6.03 | $6.03 | 317,493 |
| 2020-03-12 | $6.85 | $6.85 | $5.70 | $5.87 | $5.87 | 20,523 |
| 2020-03-11 | $7.25 | $7.30 | $6.88 | $6.99 | $6.99 | 22,700 |
| 2020-03-10 | $7.48 | $7.50 | $7.17 | $7.35 | $7.35 | 48,651 |
| 2020-03-09 | $8.51 | $8.53 | $7.17 | $7.49 | $7.49 | 13,079 |
| 2020-03-06 | $8.85 | $9.09 | $8.51 | $8.70 | $8.70 | 7,774 |
| 2020-03-05 | $9.00 | $9.10 | $8.90 | $8.95 | $8.95 | 42,320 |
| 2020-03-04 | $8.93 | $9.17 | $8.93 | $9.17 | $9.17 | 7,830 |
| 2020-03-03 | $9.00 | $9.12 | $8.80 | $9.06 | $9.06 | 6,595 |
| 2020-03-02 | $9.05 | $9.20 | $9.00 | $9.14 | $9.14 | 19,106 |
| 2020-02-28 | $8.95 | $9.15 | $8.70 | $9.15 | $9.15 | 9,440 |
| 2020-02-27 | $9.11 | $9.25 | $8.91 | $9.00 | $9.00 | 73,716 |
| 2020-02-26 | $9.35 | $9.40 | $9.10 | $9.22 | $9.22 | 6,992 |
| 2020-02-25 | $9.50 | $9.64 | $9.31 | $9.40 | $9.40 | 10,084 |
| 2020-02-24 | $9.36 | $9.64 | $9.36 | $9.64 | $9.64 | 2,165 |
| 2020-02-21 | $9.60 | $9.78 | $9.60 | $9.65 | $9.65 | 2,330 |
| 2020-02-20 | $9.60 | $9.75 | $9.37 | $9.75 | $9.75 | 2,650 |
| 2020-02-19 | $9.81 | $9.81 | $9.58 | $9.78 | $9.78 | 14,690 |
| 2020-02-18 | $9.81 | $9.90 | $9.81 | $9.90 | $9.90 | 2,110 |
| 2020-02-14 | $9.84 | $10.00 | $9.84 | $9.95 | $9.95 | 34,671 |
| 2020-02-13 | $9.72 | $9.80 | $9.72 | $9.75 | $9.75 | 2,800 |
| 2020-02-12 | $9.70 | $9.70 | $9.55 | $9.70 | $9.70 | 5,634 |
| 2020-02-11 | $9.53 | $9.65 | $9.50 | $9.65 | $9.65 | 62,950 |
| 2020-02-10 | $9.43 | $9.54 | $9.42 | $9.43 | $9.43 | 3,331 |
| 2020-02-07 | $9.68 | $9.68 | $9.43 | $9.43 | $9.43 | 1,000 |
| 2020-02-06 | $9.64 | $9.65 | $9.40 | $9.65 | $9.65 | 8,770 |
| 2020-02-05 | $9.60 | $9.60 | $9.40 | $9.60 | $9.60 | 277,957 |
| 2020-02-04 | $9.40 | $9.65 | $9.40 | $9.59 | $9.59 | 260,529 |
| 2020-02-03 | $9.30 | $9.30 | $9.23 | $9.23 | $9.23 | 200 |
| 2020-01-31 | $9.25 | $9.40 | $9.07 | $9.31 | $9.31 | 538,337 |
| 2020-01-30 | $9.30 | $9.40 | $9.16 | $9.16 | $9.16 | 11,856 |
| 2020-01-29 | $9.72 | $9.72 | $9.20 | $9.48 | $9.48 | 16,150 |
| 2020-01-28 | $9.69 | $9.72 | $9.60 | $9.60 | $9.60 | 30,224 |
| 2020-01-27 | $9.95 | $9.95 | $9.65 | $9.94 | $9.94 | 2,050 |
| 2020-01-24 | $10.00 | $10.10 | $9.75 | $9.75 | $9.75 | 158,453 |
| 2020-01-23 | $9.86 | $10.13 | $9.86 | $9.91 | $9.91 | 7,200 |
| 2020-01-22 | $9.85 | $9.95 | $9.85 | $9.95 | $9.95 | 257,730 |
| 2020-01-21 | $10.01 | $10.13 | $9.85 | $10.00 | $10.00 | 15,160 |
| 2020-01-17 | $9.90 | $10.15 | $9.90 | $10.15 | $10.15 | 3,927 |
| 2020-01-16 | $10.00 | $10.00 | $9.90 | $9.98 | $9.98 | 5,900 |
| 2020-01-15 | $9.71 | $10.10 | $9.71 | $10.10 | $10.10 | 148,974 |
| 2020-01-14 | $9.60 | $10.00 | $9.60 | $9.76 | $9.76 | 18,511 |
| 2020-01-13 | $10.28 | $10.28 | $9.84 | $9.84 | $9.84 | 25,760 |
| 2020-01-10 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 524 |
| 2020-01-09 | $10.30 | $10.31 | $10.28 | $10.28 | $10.28 | 101,950 |
| 2020-01-08 | $10.20 | $10.33 | $10.20 | $10.30 | $10.30 | 53,491 |
| 2020-01-07 | $10.10 | $10.28 | $10.10 | $10.20 | $10.20 | 52,602 |
| 2020-01-06 | $9.95 | $10.09 | $9.85 | $10.03 | $10.03 | 13,204 |
| 2020-01-03 | $9.97 | $9.97 | $9.71 | $9.84 | $9.84 | 9,193 |
| 2020-01-02 | $9.80 | $9.94 | $9.69 | $9.94 | $9.94 | 3,821 |
| 2019-12-31 | $9.95 | $9.95 | $9.60 | $9.93 | $9.93 | 21,410 |
| 2019-12-30 | $9.66 | $9.88 | $9.66 | $9.80 | $9.80 | 4,295 |
| 2019-12-27 | $9.88 | $9.88 | $9.66 | $9.88 | $9.88 | 9,720 |
| 2019-12-26 | $9.68 | $9.88 | $9.68 | $9.88 | $9.88 | 900 |
| 2019-12-24 | $9.66 | $9.68 | $9.66 | $9.68 | $9.68 | 1,996 |
| 2019-12-23 | $9.80 | $9.94 | $9.65 | $9.66 | $9.66 | 3,615 |
| 2019-12-20 | $9.89 | $9.99 | $9.75 | $9.99 | $9.99 | 37,200 |
| 2019-12-19 | $9.70 | $9.85 | $9.51 | $9.80 | $9.80 | 39,090 |
| 2019-12-18 | $9.50 | $9.70 | $9.50 | $9.65 | $9.65 | 20,639 |
| 2019-12-17 | $9.25 | $9.55 | $9.25 | $9.51 | $9.51 | 66,636 |
| 2019-12-16 | $9.74 | $9.74 | $9.25 | $9.25 | $9.25 | 419,427 |
| 2019-12-13 | $9.24 | $9.73 | $9.17 | $9.70 | $9.70 | 37,255 |
| 2019-12-12 | $9.30 | $9.30 | $9.21 | $9.25 | $9.25 | 257,363 |
| 2019-12-11 | $9.21 | $9.30 | $9.16 | $9.23 | $9.23 | 263,410 |
| 2019-12-10 | $9.25 | $9.25 | $9.15 | $9.20 | $9.20 | 170,740 |
| 2019-12-09 | $9.00 | $9.45 | $9.00 | $9.29 | $9.29 | 115,110 |
| 2019-12-06 | $8.95 | $9.00 | $8.80 | $8.95 | $8.95 | 155,835 |
| 2019-12-05 | $9.05 | $9.05 | $8.75 | $8.90 | $8.90 | 3,093 |
| 2019-12-04 | $8.75 | $9.02 | $8.75 | $8.85 | $8.85 | 7,680 |
| 2019-12-03 | $8.95 | $8.95 | $8.65 | $8.95 | $8.95 | 6,953 |
| 2019-12-02 | $8.88 | $9.05 | $8.65 | $8.95 | $8.95 | 10,261 |
| 2019-11-29 | $8.95 | $8.99 | $8.45 | $8.99 | $8.99 | 800 |
| 2019-11-27 | $8.90 | $8.95 | $8.80 | $8.95 | $8.95 | 18,186 |
| 2019-11-26 | $8.75 | $8.90 | $8.75 | $8.90 | $8.90 | 9,407 |
| 2019-11-25 | $8.73 | $8.95 | $8.73 | $8.75 | $8.75 | 36,482 |
| 2019-11-22 | $8.53 | $8.82 | $8.31 | $8.60 | $8.60 | 60,805 |
| 2019-11-21 | $8.40 | $8.85 | $8.39 | $8.45 | $8.45 | 7,563 |
| 2019-11-20 | $8.40 | $8.40 | $8.10 | $8.29 | $8.29 | 61,717 |
| 2019-11-19 | $9.18 | $9.18 | $8.02 | $8.50 | $8.50 | 116,180 |
| 2019-11-18 | $9.08 | $9.60 | $9.08 | $9.20 | $9.20 | 9,800 |
| 2019-11-15 | $9.00 | $9.20 | $8.75 | $9.05 | $9.05 | 10,617 |
| 2019-11-14 | $9.45 | $9.45 | $9.00 | $9.00 | $9.00 | 1,750 |
| 2019-11-13 | $9.50 | $9.90 | $9.25 | $9.45 | $9.45 | 14,410 |
| 2019-11-12 | $10.10 | $10.12 | $10.10 | $10.10 | $10.10 | 1,400 |
| 2019-11-11 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,500 |
| 2019-11-08 | $10.10 | $10.18 | $10.00 | $10.18 | $10.18 | 2,350 |
| 2019-11-07 | $9.93 | $10.11 | $9.90 | $10.00 | $10.00 | 25,000 |
| 2019-11-06 | $9.76 | $9.90 | $9.66 | $9.88 | $9.88 | 7,650 |
| 2019-11-05 | $9.91 | $9.95 | $9.75 | $9.80 | $9.80 | 10,500 |
| 2019-11-04 | $10.00 | $10.14 | $10.00 | $10.00 | $10.00 | 806 |
| 2019-11-01 | $9.95 | $10.10 | $9.95 | $10.10 | $10.10 | 1,640 |
| 2019-10-31 | $10.25 | $10.25 | $9.44 | $10.10 | $10.10 | 161,193 |
| 2019-10-30 | $10.20 | $10.23 | $10.10 | $10.12 | $10.12 | 8,522 |
| 2019-10-29 | $10.16 | $10.20 | $9.95 | $10.20 | $10.20 | 63,715 |
| 2019-10-28 | $10.41 | $10.41 | $10.15 | $10.16 | $10.16 | 10,514 |
| 2019-10-25 | $10.49 | $10.50 | $10.29 | $10.50 | $10.50 | 5,498 |
| 2019-10-24 | $10.40 | $10.45 | $10.40 | $10.45 | $10.45 | 18,630 |
| 2019-10-23 | $10.55 | $10.60 | $10.05 | $10.40 | $10.40 | 50,251 |
| 2019-10-22 | $10.82 | $10.82 | $10.55 | $10.60 | $10.60 | 21,775 |
| 2019-10-21 | $10.45 | $10.81 | $10.45 | $10.80 | $10.80 | 68,745 |
| 2019-10-18 | $10.40 | $10.45 | $10.30 | $10.44 | $10.44 | 15,806 |
| 2019-10-17 | $10.30 | $10.35 | $10.04 | $10.35 | $10.35 | 317,195 |
| 2019-10-16 | $10.40 | $10.45 | $10.26 | $10.35 | $10.35 | 57,125 |
| 2019-10-15 | $10.61 | $10.61 | $10.41 | $10.53 | $10.53 | 41,450 |
| 2019-10-14 | $10.61 | $10.64 | $10.51 | $10.59 | $10.59 | 7,070 |
| 2019-10-11 | $10.60 | $10.75 | $10.50 | $10.59 | $10.59 | 329,730 |
| 2019-10-10 | $10.80 | $10.84 | $10.40 | $10.40 | $10.40 | 320,881 |
| 2019-10-09 | $10.65 | $10.90 | $10.65 | $10.80 | $10.80 | 10,965 |
| 2019-10-08 | $10.95 | $10.95 | $10.35 | $10.65 | $10.65 | 554,257 |
| 2019-10-07 | $11.30 | $11.30 | $10.95 | $11.15 | $11.15 | 13,504 |
| 2019-10-04 | $11.04 | $11.40 | $10.80 | $11.13 | $11.13 | 5,712 |
| 2019-10-03 | $10.79 | $10.95 | $10.79 | $10.85 | $10.85 | 2,961 |
| 2019-10-02 | $10.60 | $10.92 | $10.40 | $10.65 | $10.65 | 9,115 |
| 2019-10-01 | $11.20 | $11.20 | $10.75 | $10.75 | $10.75 | 11,949 |
| 2019-09-30 | $11.65 | $11.65 | $11.19 | $11.20 | $11.20 | 22,613 |
| 2019-09-27 | $11.35 | $11.50 | $11.25 | $11.45 | $11.45 | 16,789 |
| 2019-09-26 | $11.50 | $11.50 | $11.10 | $11.15 | $11.15 | 27,800 |
| 2019-09-25 | $11.65 | $11.65 | $11.45 | $11.50 | $11.50 | 24,064 |
| 2019-09-24 | $11.80 | $11.80 | $11.69 | $11.69 | $11.69 | 45,765 |
| 2019-09-23 | $11.60 | $11.83 | $11.60 | $11.67 | $11.67 | 17,066 |
| 2019-09-20 | $11.70 | $11.90 | $11.66 | $11.66 | $11.66 | 5,604 |
| 2019-09-19 | $11.80 | $11.95 | $11.60 | $11.60 | $11.60 | 10,262 |
| 2019-09-18 | $12.00 | $12.10 | $11.85 | $11.85 | $11.85 | 9,752 |
| 2019-09-17 | $12.15 | $12.24 | $12.15 | $12.20 | $12.20 | 8,722 |
| 2019-09-16 | $12.10 | $12.23 | $12.00 | $12.00 | $12.00 | 9,519 |
| 2019-09-13 | $12.00 | $12.20 | $11.98 | $12.05 | $12.05 | 4,316 |
| 2019-09-12 | $12.00 | $12.20 | $11.85 | $11.93 | $11.93 | 7,285 |
| 2019-09-11 | $12.10 | $12.10 | $11.88 | $12.00 | $12.00 | 29,653 |
| 2019-09-10 | $12.10 | $12.15 | $11.75 | $12.05 | $12.05 | 58,671 |
| 2019-09-09 | $13.00 | $15.50 | $11.75 | $12.00 | $12.00 | 326,289 |
| 2019-09-06 | $10.50 | $10.55 | $9.80 | $10.10 | $10.10 | 58,670 |
| 2019-09-05 | $10.40 | $11.00 | $10.30 | $10.72 | $10.72 | 25,322 |
| 2019-09-04 | $10.19 | $10.75 | $10.10 | $10.25 | $10.25 | 28,754 |
| 2019-09-03 | $10.13 | $10.20 | $10.10 | $10.20 | $10.20 | 21,823 |
| 2019-08-30 | $10.10 | $10.20 | $9.93 | $10.20 | $10.20 | 24,119 |
| 2019-08-29 | $9.80 | $10.10 | $9.60 | $9.85 | $9.85 | 5,376 |
| 2019-08-28 | $9.75 | $10.19 | $9.75 | $9.90 | $9.90 | 35,654 |
| 2019-08-27 | $9.60 | $9.70 | $9.60 | $9.70 | $9.70 | 24,934 |
| 2019-08-26 | $9.75 | $9.75 | $9.25 | $9.60 | $9.60 | 22,627 |
| 2019-08-23 | $9.75 | $9.98 | $9.45 | $9.98 | $9.98 | 68,275 |
| 2019-08-22 | $9.35 | $9.80 | $9.35 | $9.80 | $9.80 | 951,701 |
| 2019-08-21 | $8.80 | $9.35 | $8.73 | $9.35 | $9.35 | 22,076 |
| 2019-08-20 | $9.00 | $9.00 | $8.80 | $8.80 | $8.80 | 4,395 |
| 2019-08-19 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 555 |
| 2019-08-16 | $8.75 | $8.85 | $8.70 | $8.85 | $8.85 | 38,024 |
| 2019-08-15 | $8.80 | $8.85 | $8.65 | $8.75 | $8.75 | 22,838 |
| 2019-08-14 | $8.88 | $8.90 | $8.74 | $8.74 | $8.74 | 33,335 |
| 2019-08-13 | $8.85 | $9.00 | $8.85 | $9.00 | $9.00 | 1,272 |
| 2019-08-12 | $9.00 | $9.20 | $9.00 | $9.20 | $9.20 | 3,250 |
| 2019-08-09 | $9.14 | $9.20 | $9.00 | $9.10 | $9.10 | 20,746 |
| 2019-08-08 | $9.05 | $9.15 | $8.80 | $9.12 | $9.12 | 27,447 |
| 2019-08-07 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1,819 |
| 2019-08-06 | $9.00 | $9.15 | $9.00 | $9.15 | $9.15 | 4,161 |
| 2019-08-05 | $9.04 | $9.20 | $9.04 | $9.04 | $9.04 | 3,258 |
| 2019-08-02 | $9.20 | $9.30 | $9.00 | $9.25 | $9.25 | 7,550 |
| 2019-08-01 | $9.38 | $9.38 | $9.24 | $9.24 | $9.24 | 5,821 |
| 2019-07-31 | $9.26 | $9.50 | $9.26 | $9.50 | $9.50 | 2,074 |
| 2019-07-30 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 5,340 |
| 2019-07-29 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 1,555 |
| 2019-07-26 | $9.40 | $9.60 | $9.30 | $9.60 | $9.60 | 216,302 |
| 2019-07-25 | $9.45 | $9.50 | $9.41 | $9.50 | $9.50 | 2,715 |
| 2019-07-24 | $9.48 | $9.48 | $9.45 | $9.45 | $9.45 | 5,362 |
| 2019-07-23 | $9.45 | $9.75 | $9.45 | $9.52 | $9.52 | 5,160 |
| 2019-07-22 | $9.00 | $9.44 | $8.95 | $9.40 | $9.40 | 114,319 |
| 2019-07-19 | $8.70 | $9.25 | $8.70 | $9.20 | $9.20 | 14,950 |
| 2019-07-18 | $9.00 | $9.00 | $8.10 | $8.60 | $8.60 | 318,193 |
| 2019-07-17 | $9.51 | $9.51 | $9.13 | $9.35 | $9.35 | 5,368 |
| 2019-07-16 | $9.65 | $9.99 | $9.51 | $9.99 | $9.99 | 5,861 |
| 2019-07-15 | $10.50 | $10.70 | $9.80 | $10.20 | $10.20 | 36,841 |
| 2019-07-12 | $10.40 | $10.60 | $9.70 | $10.60 | $10.60 | 32,783 |
| 2019-07-11 | $10.85 | $10.95 | $10.50 | $10.50 | $10.50 | 241,026 |
| 2019-07-10 | $10.85 | $10.88 | $10.66 | $10.80 | $10.80 | 3,047 |
| 2019-07-09 | $11.45 | $11.45 | $11.03 | $11.03 | $11.03 | 7,108 |
| 2019-07-08 | $11.20 | $11.27 | $11.15 | $11.20 | $11.20 | 12,907 |
| 2019-07-05 | $11.25 | $11.35 | $10.83 | $10.83 | $10.83 | 8,370 |
| 2019-07-03 | $11.35 | $11.35 | $11.24 | $11.24 | $11.24 | 8,650 |
| 2019-07-02 | $11.21 | $11.30 | $11.20 | $11.25 | $11.25 | 38,908 |
| 2019-07-01 | $10.85 | $11.39 | $10.77 | $11.39 | $11.39 | 12,535 |
| 2019-06-28 | $10.61 | $10.81 | $10.42 | $10.80 | $10.80 | 5,206 |
| 2019-06-27 | $10.55 | $10.70 | $10.42 | $10.70 | $10.70 | 2,904 |
| 2019-06-26 | $10.58 | $10.75 | $10.58 | $10.75 | $10.75 | 650 |
| 2019-06-25 | $10.55 | $10.58 | $10.29 | $10.58 | $10.58 | 9,413 |
| 2019-06-24 | $10.71 | $10.71 | $10.52 | $10.55 | $10.55 | 11,730 |
| 2019-06-21 | $10.75 | $10.85 | $10.70 | $10.73 | $10.73 | 9,245 |
| 2019-06-20 | $11.10 | $11.20 | $10.55 | $10.70 | $10.70 | 10,601 |
| 2019-06-19 | $11.05 | $11.15 | $10.95 | $11.05 | $11.05 | 4,849 |
| 2019-06-18 | $11.25 | $11.25 | $10.85 | $10.90 | $10.90 | 10,282 |
| 2019-06-17 | $11.20 | $11.31 | $11.20 | $11.31 | $11.31 | 1,547 |
| 2019-06-14 | $11.05 | $11.20 | $11.00 | $11.20 | $11.20 | 166,180 |
| 2019-06-13 | $11.45 | $11.45 | $11.15 | $11.15 | $11.15 | 115,215 |
| 2019-06-12 | $11.39 | $11.50 | $11.35 | $11.50 | $11.50 | 45,856 |
| 2019-06-11 | $11.56 | $11.60 | $11.21 | $11.39 | $11.39 | 48,350 |
| 2019-06-10 | $12.25 | $12.25 | $11.39 | $11.65 | $11.65 | 60,802 |
| 2019-06-07 | $12.35 | $12.49 | $12.25 | $12.36 | $12.36 | 8,504 |
| 2019-06-06 | $12.25 | $12.35 | $12.25 | $12.35 | $12.35 | 510 |
| 2019-06-05 | $11.85 | $12.20 | $11.75 | $12.20 | $12.20 | 196,394 |
| 2019-06-04 | $11.90 | $12.05 | $11.70 | $11.90 | $11.90 | 326,736 |
| 2019-06-03 | $12.20 | $12.20 | $11.55 | $11.80 | $11.80 | 522,781 |
| 2019-05-31 | $11.75 | $12.10 | $11.75 | $12.10 | $12.10 | 36,702 |
| 2019-05-30 | $12.00 | $12.00 | $11.55 | $11.70 | $11.70 | 5,183 |
| 2019-05-29 | $12.00 | $12.00 | $11.95 | $11.96 | $11.96 | 6,136 |
| 2019-05-28 | $12.15 | $12.40 | $11.85 | $11.91 | $11.91 | 246,410 |
| 2019-05-24 | $11.70 | $12.10 | $11.70 | $12.00 | $12.00 | 72,453 |
| 2019-05-23 | $11.85 | $11.85 | $11.51 | $11.55 | $11.55 | 266,817 |
| 2019-05-22 | $11.60 | $11.83 | $11.40 | $11.80 | $11.80 | 95,434 |
| 2019-05-21 | $11.00 | $12.00 | $11.00 | $11.50 | $11.50 | 658,901 |
| 2019-05-20 | $10.45 | $10.90 | $10.45 | $10.90 | $10.90 | 33,576 |
| 2019-05-17 | $10.20 | $10.41 | $10.10 | $10.41 | $10.41 | 10,200 |
| 2019-05-16 | $9.95 | $10.15 | $9.95 | $10.10 | $10.10 | 9,398 |
| 2019-05-15 | $9.82 | $9.90 | $9.65 | $9.80 | $9.80 | 723,384 |
| 2019-05-14 | $10.05 | $10.10 | $9.70 | $9.90 | $9.90 | 692,196 |
| 2019-05-13 | $9.80 | $10.00 | $9.57 | $10.00 | $10.00 | 194,388 |
| 2019-05-10 | $9.90 | $10.10 | $9.88 | $9.92 | $9.92 | 15,483 |
| 2019-05-09 | $9.40 | $10.10 | $9.25 | $10.00 | $10.00 | 26,754 |
| 2019-05-08 | $9.05 | $9.40 | $9.00 | $9.33 | $9.33 | 12,800 |
| 2019-05-07 | $9.03 | $9.15 | $9.00 | $9.00 | $9.00 | 7,017 |
| 2019-05-06 | $9.20 | $9.20 | $9.06 | $9.06 | $9.06 | 1,736 |
| 2019-05-03 | $9.10 | $9.25 | $9.00 | $9.10 | $9.10 | 18,129 |
| 2019-05-02 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
| 2019-05-01 | $9.10 | $9.27 | $9.00 | $9.27 | $9.27 | 12,070 |
| 2019-04-30 | $8.96 | $9.10 | $8.96 | $9.10 | $9.10 | 7,600 |
| 2019-04-29 | $8.91 | $8.97 | $8.87 | $8.87 | $8.87 | 7,351 |
| 2019-04-26 | $8.82 | $8.95 | $8.82 | $8.95 | $8.95 | 2,481 |
| 2019-04-25 | $8.80 | $8.80 | $8.79 | $8.79 | $8.79 | 5,799 |
| 2019-04-24 | $8.50 | $8.75 | $8.46 | $8.75 | $8.75 | 1,694,341 |
| 2019-04-23 | $8.55 | $8.55 | $8.40 | $8.50 | $8.50 | 14,227 |
| 2019-04-22 | $8.72 | $8.94 | $8.69 | $8.69 | $8.69 | 63,707 |
| 2019-04-18 | $8.70 | $8.71 | $8.60 | $8.70 | $8.70 | 2,587 |
| 2019-04-17 | $8.06 | $8.75 | $7.90 | $8.50 | $8.50 | 79,672 |
| 2019-04-16 | $8.22 | $8.40 | $8.22 | $8.25 | $8.25 | 4,340 |
| 2019-04-15 | $8.00 | $8.20 | $8.00 | $8.10 | $8.10 | 37,352 |
| 2019-04-12 | $8.05 | $8.05 | $7.95 | $8.00 | $8.00 | 33,103 |
| 2019-04-11 | $8.05 | $8.14 | $8.05 | $8.14 | $8.14 | 34,350 |
| 2019-04-10 | $8.19 | $8.25 | $8.00 | $8.11 | $8.11 | 166,932 |
| 2019-04-09 | $8.05 | $8.30 | $8.00 | $8.30 | $8.30 | 7,800 |
| 2019-04-08 | $8.00 | $8.15 | $7.90 | $8.00 | $8.00 | 13,178 |
| 2019-04-05 | $8.33 | $8.35 | $8.10 | $8.15 | $8.15 | 72,050 |
| 2019-04-04 | $8.10 | $8.25 | $8.07 | $8.20 | $8.20 | 1,281,586 |
| 2019-04-03 | $8.45 | $8.45 | $8.00 | $8.00 | $8.00 | 1,013,760 |
| 2019-04-02 | $8.18 | $8.30 | $8.02 | $8.30 | $8.30 | 37,981 |
| 2019-04-01 | $8.20 | $8.27 | $7.90 | $8.00 | $8.00 | 29,693 |
| 2019-03-29 | $8.20 | $8.24 | $8.00 | $8.20 | $8.20 | 4,046,303 |
| 2019-03-28 | $7.90 | $8.30 | $7.90 | $8.20 | $8.20 | 243,223 |
| 2019-03-27 | $7.74 | $8.25 | $7.74 | $7.80 | $7.80 | 589,357 |
| 2019-03-26 | $7.59 | $8.00 | $7.50 | $7.50 | $7.50 | 2,000 |
| 2019-03-25 | $6.91 | $7.23 | $6.91 | $7.23 | $7.23 | 3,079 |
| 2019-03-22 | $7.20 | $7.23 | $6.90 | $7.23 | $7.23 | 8,578 |
| 2019-03-21 | $7.40 | $7.40 | $7.16 | $7.25 | $7.25 | 4,200 |
| 2019-03-20 | $7.60 | $7.60 | $7.15 | $7.30 | $7.30 | 11,064 |
| 2019-03-19 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 1,000 |
| 2019-03-18 | $7.53 | $7.65 | $7.40 | $7.45 | $7.45 | 822,387 |
| 2019-03-15 | $7.65 | $7.65 | $7.50 | $7.50 | $7.50 | 4,600 |
| 2019-03-14 | $7.59 | $7.85 | $7.59 | $7.65 | $7.65 | 17,521 |
| 2019-03-13 | $7.56 | $7.90 | $7.45 | $7.85 | $7.85 | 16,510 |
| 2019-03-12 | $7.70 | $7.80 | $7.55 | $7.55 | $7.55 | 2,252 |
| 2019-03-11 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 190 |
| 2019-03-08 | $7.45 | $7.60 | $7.45 | $7.60 | $7.60 | 822,248 |
| 2019-03-07 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2019-03-06 | $7.55 | $7.70 | $7.55 | $7.70 | $7.70 | 2,776 |
| 2019-03-05 | $7.75 | $7.80 | $7.68 | $7.80 | $7.80 | 653,262 |
| 2019-03-04 | $7.75 | $7.90 | $7.60 | $7.65 | $7.65 | 11,200 |
| 2019-03-01 | $7.83 | $7.85 | $7.65 | $7.85 | $7.85 | 1,850 |
| 2019-02-28 | $7.75 | $8.00 | $7.66 | $8.00 | $8.00 | 14,830 |
| 2019-02-27 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 3,525 |
| 2019-02-26 | $7.90 | $7.95 | $7.90 | $7.95 | $7.95 | 6,100 |
| 2019-02-25 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 9,800 |
| 2019-02-22 | $8.18 | $8.40 | $8.11 | $8.20 | $8.20 | 510,570 |
| 2019-02-21 | $8.25 | $8.30 | $8.15 | $8.15 | $8.15 | 14,459 |
| 2019-02-20 | $8.10 | $8.15 | $8.00 | $8.12 | $8.12 | 3,480 |
| 2019-02-19 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 450 |
| 2019-02-15 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2019-02-14 | $7.83 | $8.00 | $7.83 | $8.00 | $8.00 | 542,200 |
| 2019-02-13 | $8.00 | $8.25 | $7.87 | $7.95 | $7.95 | 137,600 |
| 2019-02-12 | $8.00 | $8.01 | $7.95 | $8.00 | $8.00 | 19,847 |
| 2019-02-11 | $8.00 | $8.24 | $7.95 | $8.00 | $8.00 | 518,075 |
| 2019-02-08 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 360 |
| 2019-02-07 | $7.80 | $8.10 | $7.62 | $8.00 | $8.00 | 1,482,878 |
| 2019-02-06 | $7.72 | $8.00 | $7.72 | $7.90 | $7.90 | 6,546 |
| 2019-02-05 | $8.00 | $8.00 | $7.62 | $7.75 | $7.75 | 5,805 |
| 2019-02-04 | $8.15 | $8.25 | $7.74 | $8.25 | $8.25 | 525,800 |
| 2019-02-01 | $7.41 | $7.90 | $7.41 | $7.90 | $7.90 | 417,265 |
| 2019-01-31 | $7.60 | $7.90 | $7.60 | $7.90 | $7.90 | 11,825 |
| 2019-01-30 | $7.60 | $7.90 | $7.39 | $7.50 | $7.50 | 5,407 |
| 2019-01-29 | $8.08 | $8.08 | $7.64 | $7.95 | $7.95 | 16,300 |
| 2019-01-28 | $8.28 | $8.28 | $8.00 | $8.05 | $8.05 | 15,077 |
| 2019-01-25 | $8.59 | $8.75 | $8.10 | $8.15 | $8.15 | 404,718 |
| 2019-01-24 | $8.42 | $8.82 | $8.05 | $8.45 | $8.45 | 176,057 |
| 2019-01-23 | $8.60 | $8.60 | $8.02 | $8.10 | $8.10 | 19,954 |
| 2019-01-22 | $8.50 | $8.90 | $8.45 | $8.60 | $8.60 | 63,064 |
| 2019-01-18 | $7.25 | $9.29 | $7.25 | $8.51 | $8.51 | 82,229 |
| 2019-01-17 | $7.26 | $7.30 | $7.15 | $7.25 | $7.25 | 115,691 |
| 2019-01-16 | $7.11 | $7.29 | $7.05 | $7.25 | $7.25 | 16,910 |
| 2019-01-15 | $7.23 | $7.24 | $6.80 | $7.00 | $7.00 | 136,664 |
| 2019-01-14 | $6.95 | $7.25 | $6.90 | $7.25 | $7.25 | 141,943 |
| 2019-01-11 | $7.25 | $7.44 | $6.90 | $6.95 | $6.95 | 110,729 |
| 2019-01-10 | $6.45 | $6.99 | $6.22 | $6.99 | $6.99 | 20,893 |
| 2019-01-09 | $6.21 | $6.80 | $6.21 | $6.40 | $6.40 | 55,810 |
| 2019-01-08 | $6.00 | $6.25 | $5.95 | $6.22 | $6.22 | 99,483 |
| 2019-01-07 | $5.75 | $6.10 | $5.75 | $5.90 | $5.90 | 18,735 |
| 2019-01-04 | $5.60 | $5.80 | $5.60 | $5.75 | $5.75 | 18,997 |
| 2019-01-03 | $5.65 | $5.75 | $5.55 | $5.55 | $5.55 | 2,700 |
| 2019-01-02 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 3,264 |
| 2018-12-31 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 30 |
| 2018-12-28 | $5.59 | $5.61 | $5.40 | $5.40 | $5.40 | 131,900 |
| 2018-12-27 | $5.55 | $5.61 | $5.55 | $5.59 | $5.59 | 56,550 |
| 2018-12-26 | $5.55 | $5.55 | $5.35 | $5.45 | $5.45 | 10,480 |
| 2018-12-24 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 300 |
| 2018-12-21 | $5.30 | $5.70 | $5.30 | $5.55 | $5.55 | 11,288 |
| 2018-12-20 | $5.45 | $5.45 | $5.10 | $5.25 | $5.25 | 11,500 |
| 2018-12-19 | $5.23 | $5.60 | $5.23 | $5.45 | $5.45 | 52,100 |
| 2018-12-18 | $4.75 | $5.22 | $4.75 | $5.22 | $5.22 | 28,238 |
| 2018-12-17 | $4.80 | $4.80 | $4.74 | $4.77 | $4.77 | 12,101 |
| 2018-12-14 | $4.90 | $5.00 | $4.80 | $4.80 | $4.80 | 3,900 |
| 2018-12-13 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2018-12-12 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 132,100 |
| 2018-12-11 | $4.84 | $4.85 | $4.84 | $4.85 | $4.85 | 25,125 |
| 2018-12-10 | $4.94 | $4.94 | $4.75 | $4.75 | $4.75 | 22,200 |
| 2018-12-07 | $4.98 | $5.00 | $4.67 | $4.94 | $4.94 | 75,595 |
| 2018-12-06 | $4.75 | $4.98 | $4.75 | $4.98 | $4.98 | 13,000 |
| 2018-12-04 | $4.65 | $4.76 | $4.65 | $4.66 | $4.66 | 8,570 |
| 2018-12-03 | $4.75 | $4.75 | $4.65 | $4.70 | $4.70 | 2,960 |
| 2018-11-30 | $4.65 | $4.75 | $4.65 | $4.65 | $4.65 | 2,400 |
| 2018-11-29 | $4.69 | $4.69 | $4.60 | $4.60 | $4.60 | 1,300 |
| 2018-11-28 | $4.60 | $4.60 | $4.51 | $4.55 | $4.55 | 1,350 |
| 2018-11-27 | $4.70 | $4.74 | $4.70 | $4.74 | $4.74 | 1,750 |
| 2018-11-26 | $4.85 | $4.85 | $4.75 | $4.75 | $4.75 | 1,000 |
| 2018-11-23 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 1,106 |
| 2018-11-21 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 1,800 |
| 2018-11-20 | $4.80 | $4.85 | $4.80 | $4.85 | $4.85 | 700 |
| 2018-11-19 | $4.98 | $4.98 | $4.85 | $4.85 | $4.85 | 2,500 |
| 2018-11-16 | $4.95 | $5.10 | $4.91 | $4.91 | $4.91 | 1,201,750 |
| 2018-11-15 | $4.90 | $5.00 | $4.90 | $4.91 | $4.91 | 2,450 |
| 2018-11-14 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 3,500 |
| 2018-11-13 | $5.03 | $5.03 | $5.00 | $5.00 | $5.00 | 9,900 |
| 2018-11-12 | $5.10 | $5.10 | $5.02 | $5.02 | $5.02 | 450 |
| 2018-11-09 | $5.00 | $5.10 | $5.00 | $5.10 | $5.10 | 11,397 |
| 2018-11-08 | $5.10 | $5.10 | $5.02 | $5.02 | $5.02 | 1,600 |
| 2018-11-07 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2018-11-06 | $4.96 | $5.03 | $4.90 | $5.03 | $5.03 | 1,400 |
| 2018-11-05 | $5.05 | $5.06 | $5.00 | $5.00 | $5.00 | 10,000 |
| 2018-11-02 | $5.00 | $5.12 | $4.98 | $5.00 | $5.00 | 17,600 |
| 2018-11-01 | $4.80 | $5.09 | $4.80 | $5.00 | $5.00 | 20,600 |
| 2018-10-31 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 300 |
| 2018-10-30 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2018-10-29 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 7,768 |
| 2018-10-26 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2018-10-25 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 400 |
| 2018-10-24 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 3 |
| 2018-10-23 | $4.87 | $4.87 | $4.86 | $4.86 | $4.86 | 20,142 |
| 2018-10-22 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 264 |
| 2018-10-19 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2018-10-18 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2018-10-17 | $5.05 | $5.15 | $4.93 | $4.93 | $4.93 | 7,000 |
| 2018-10-16 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 710 |
| 2018-10-15 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 20 |
| 2018-10-12 | $4.88 | $4.90 | $4.88 | $4.90 | $4.90 | 600 |
| 2018-10-11 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 1,100 |
| 2018-10-10 | $5.00 | $5.00 | $4.86 | $4.86 | $4.86 | 3,622 |
| 2018-10-09 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2018-10-08 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 1,000 |
| 2018-10-05 | $5.10 | $5.15 | $5.09 | $5.12 | $5.12 | 18,960 |
| 2018-10-04 | $5.07 | $5.19 | $5.00 | $5.05 | $5.05 | 15,270 |
| 2018-10-03 | $4.93 | $5.07 | $4.90 | $5.07 | $5.07 | 311,200 |
| 2018-10-02 | $4.67 | $4.90 | $4.67 | $4.89 | $4.89 | 5,400 |
| 2018-10-01 | $4.40 | $4.75 | $4.40 | $4.55 | $4.55 | 8,600 |
| 2018-09-28 | $4.40 | $4.40 | $4.35 | $4.40 | $4.40 | 10,755 |
| 2018-09-27 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 2,000 |
| 2018-09-26 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 11,400 |
| 2018-09-25 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 1,500,298 |
| 2018-09-24 | $4.50 | $4.50 | $4.40 | $4.50 | $4.50 | 33,802 |
| 2018-09-21 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 3 |
| 2018-09-20 | $4.50 | $4.60 | $4.50 | $4.60 | $4.60 | 4,716 |
| 2018-09-19 | $4.50 | $4.52 | $4.50 | $4.52 | $4.52 | 10,750 |
| 2018-09-18 | $4.55 | $4.55 | $4.45 | $4.45 | $4.45 | 2,900 |
| 2018-09-17 | $4.60 | $4.60 | $4.50 | $4.50 | $4.50 | 2,100 |
| 2018-09-14 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 129 |
| 2018-09-13 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 15 |
| 2018-09-12 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 2,000 |
| 2018-09-11 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 1,050 |
| 2018-09-10 | $4.65 | $4.65 | $4.64 | $4.64 | $4.64 | 800 |
| 2018-09-07 | $4.75 | $4.88 | $4.65 | $4.88 | $4.88 | 2,165 |
| 2018-09-06 | $4.89 | $4.90 | $4.77 | $4.77 | $4.77 | 1,250 |
| 2018-09-05 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 930 |
| 2018-09-04 | $4.99 | $4.99 | $4.80 | $4.80 | $4.80 | 905 |
| 2018-08-31 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2018-08-30 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 200 |
| 2018-08-29 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2018-08-28 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 50,000 |
| 2018-08-27 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 2,000 |
| 2018-08-24 | $4.80 | $4.80 | $4.76 | $4.79 | $4.79 | 2,980 |
| 2018-08-23 | $5.10 | $5.15 | $5.00 | $5.00 | $5.00 | 5,769 |
| 2018-08-22 | $4.95 | $5.10 | $4.95 | $5.08 | $5.08 | 7,550 |
| 2018-08-21 | $4.90 | $4.98 | $4.90 | $4.98 | $4.98 | 2,309 |
| 2018-08-20 | $4.76 | $4.83 | $4.76 | $4.80 | $4.80 | 4,876 |
| 2018-08-17 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 0 |
| 2018-08-16 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 0 |
| 2018-08-15 | $4.81 | $4.98 | $4.80 | $4.98 | $4.98 | 2,110 |
| 2018-08-14 | $4.90 | $5.00 | $4.80 | $5.00 | $5.00 | 11,857 |
| 2018-08-13 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2018-08-10 | $4.97 | $5.00 | $4.97 | $5.00 | $5.00 | 601 |
| 2018-08-09 | $4.87 | $4.95 | $4.87 | $4.95 | $4.95 | 5,460 |
| 2018-08-08 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 500 |
| 2018-08-07 | $4.90 | $4.90 | $4.85 | $4.90 | $4.90 | 2,100 |
| 2018-08-06 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 1,000 |
| 2018-08-03 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 1,000 |
| 2018-08-02 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 200 |
| 2018-08-01 | $4.92 | $4.92 | $4.80 | $4.90 | $4.90 | 4,720 |
| 2018-07-31 | $4.91 | $5.14 | $4.91 | $5.14 | $5.14 | 1,662 |
| 2018-07-30 | $4.90 | $4.92 | $4.90 | $4.92 | $4.92 | 3,100 |
| 2018-07-27 | $4.95 | $5.05 | $4.89 | $5.05 | $5.05 | 19,100 |
| 2018-07-26 | $5.00 | $5.00 | $4.95 | $5.00 | $5.00 | 1,924 |
| 2018-07-25 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2018-07-24 | $5.09 | $5.09 | $5.05 | $5.05 | $5.05 | 765 |
| 2018-07-23 | $5.00 | $5.10 | $5.00 | $5.10 | $5.10 | 110,352 |
| 2018-07-20 | $5.00 | $5.10 | $5.00 | $5.10 | $5.10 | 2,500 |
| 2018-07-19 | $5.10 | $5.10 | $4.83 | $5.10 | $5.10 | 64,600 |
| 2018-07-18 | $4.79 | $5.09 | $4.72 | $5.09 | $5.09 | 3,328 |
| 2018-07-17 | $4.75 | $4.75 | $4.50 | $4.64 | $4.64 | 42,460 |
| 2018-07-16 | $4.76 | $4.76 | $4.66 | $4.66 | $4.66 | 2,163 |
| 2018-07-13 | $4.84 | $4.84 | $4.78 | $4.78 | $4.78 | 500 |
| 2018-07-12 | $5.05 | $5.05 | $4.90 | $4.90 | $4.90 | 1,178 |
| 2018-07-11 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 1,075 |
| 2018-07-10 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2018-07-09 | $5.05 | $5.10 | $5.05 | $5.10 | $5.10 | 1,500 |
| 2018-07-06 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 400 |
| 2018-07-05 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2018-07-03 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2018-07-02 | $5.10 | $5.15 | $5.00 | $5.00 | $5.00 | 99,800 |
| 2018-06-29 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 769 |
| 2018-06-28 | $5.10 | $5.25 | $5.10 | $5.25 | $5.25 | 1,250 |
| 2018-06-27 | $5.05 | $5.05 | $5.00 | $5.00 | $5.00 | 2,100 |
| 2018-06-26 | $5.16 | $5.16 | $5.00 | $5.00 | $5.00 | 1,193 |
| 2018-06-25 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 400 |
| 2018-06-22 | $5.35 | $5.35 | $5.25 | $5.25 | $5.25 | 3,590 |
| 2018-06-21 | $4.90 | $5.48 | $4.88 | $5.30 | $5.30 | 23,700 |
| 2018-06-20 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2018-06-19 | $4.70 | $4.96 | $4.70 | $4.80 | $4.80 | 5,323 |
| 2018-06-18 | $4.82 | $4.82 | $4.70 | $4.75 | $4.75 | 13,200 |
| 2018-06-15 | $4.89 | $4.89 | $4.75 | $4.75 | $4.75 | 381 |
| 2018-06-14 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 250 |
| 2018-06-13 | $4.90 | $4.90 | $4.78 | $4.78 | $4.78 | 13,885 |
| 2018-06-12 | $4.70 | $4.97 | $4.70 | $4.97 | $4.97 | 87,800 |
| 2018-06-11 | $4.63 | $4.67 | $4.50 | $4.67 | $4.67 | 2,006 |
| 2018-06-08 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 750 |
| 2018-06-07 | $4.65 | $4.68 | $4.56 | $4.62 | $4.62 | 14,551 |
| 2018-06-06 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 1,100 |
| 2018-06-05 | $4.73 | $4.73 | $4.70 | $4.70 | $4.70 | 30,500 |
| 2018-06-04 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2018-06-01 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 20,496 |
| 2018-05-31 | $4.75 | $4.85 | $4.75 | $4.85 | $4.85 | 13,500 |
| 2018-05-30 | $4.75 | $4.75 | $4.70 | $4.70 | $4.70 | 2,200 |
| 2018-05-29 | $4.67 | $4.67 | $4.65 | $4.65 | $4.65 | 1,904 |
| 2018-05-25 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 150 |
| 2018-05-24 | $4.65 | $4.65 | $4.50 | $4.50 | $4.50 | 5,321 |
| 2018-05-23 | $4.68 | $4.70 | $4.68 | $4.70 | $4.70 | 3,500 |
| 2018-05-22 | $4.79 | $4.80 | $4.70 | $4.70 | $4.70 | 2,630 |
| 2018-05-21 | $4.75 | $4.80 | $4.75 | $4.75 | $4.75 | 25,500 |
| 2018-05-18 | $4.53 | $4.75 | $4.53 | $4.75 | $4.75 | 31,425 |
| 2018-05-17 | $4.54 | $4.56 | $4.45 | $4.55 | $4.55 | 142,467 |
| 2018-05-16 | $4.55 | $4.63 | $4.50 | $4.50 | $4.50 | 7,730 |
| 2018-05-15 | $4.41 | $4.55 | $4.41 | $4.55 | $4.55 | 587 |
| 2018-05-14 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 200 |
| 2018-05-11 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 500 |
| 2018-05-10 | $4.42 | $4.42 | $4.40 | $4.40 | $4.40 | 2,400 |
| 2018-05-09 | $4.45 | $4.45 | $4.40 | $4.40 | $4.40 | 2,083 |
| 2018-05-08 | $4.53 | $4.58 | $4.36 | $4.55 | $4.55 | 266,506 |
| 2018-05-07 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2018-05-04 | $4.51 | $4.55 | $4.45 | $4.51 | $4.51 | 71,689 |
| 2018-05-03 | $4.80 | $4.90 | $4.57 | $4.57 | $4.57 | 4,700 |
| 2018-05-02 | $4.80 | $4.89 | $4.72 | $4.89 | $4.89 | 4,787 |
| 2018-05-01 | $4.98 | $4.98 | $4.82 | $4.82 | $4.82 | 1,237 |
| 2018-04-30 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2018-04-27 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2018-04-26 | $5.10 | $5.10 | $5.09 | $5.10 | $5.10 | 7,567 |
| 2018-04-25 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 0 |
| 2018-04-24 | $5.09 | $5.09 | $4.98 | $4.98 | $4.98 | 535 |
| 2018-04-23 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2018-04-20 | $5.50 | $5.51 | $5.09 | $5.10 | $5.10 | 1,510,670 |
| 2018-04-19 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 499 |
| 2018-04-18 | $5.15 | $5.15 | $5.09 | $5.10 | $5.10 | 2,600 |
| 2018-04-17 | $4.91 | $5.11 | $4.91 | $5.11 | $5.11 | 40,465 |
| 2018-04-16 | $4.85 | $4.86 | $4.85 | $4.86 | $4.86 | 4,900 |
| 2018-04-13 | $4.90 | $4.90 | $4.77 | $4.87 | $4.87 | 64,850 |
| 2018-04-12 | $4.82 | $4.90 | $4.82 | $4.90 | $4.90 | 56,503 |
| 2018-04-11 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 330 |
| 2018-04-10 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 200 |
| 2018-04-09 | $4.54 | $4.60 | $4.53 | $4.60 | $4.60 | 5,300 |
| 2018-04-06 | $4.47 | $4.47 | $4.45 | $4.45 | $4.45 | 4,800 |
| 2018-04-05 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 11,600 |
| 2018-04-04 | $4.58 | $4.58 | $4.50 | $4.50 | $4.50 | 1,573 |
| 2018-04-03 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2018-04-02 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 1,400 |
| 2018-03-29 | $4.54 | $4.55 | $4.54 | $4.55 | $4.55 | 3,000 |
| 2018-03-28 | $4.40 | $4.60 | $4.40 | $4.55 | $4.55 | 55,726 |
| 2018-03-27 | $4.60 | $4.60 | $4.40 | $4.40 | $4.40 | 1,500 |
| 2018-03-26 | $4.55 | $4.61 | $4.55 | $4.60 | $4.60 | 11,250 |
| 2018-03-23 | $4.65 | $4.65 | $4.40 | $4.50 | $4.50 | 6,138 |
| 2018-03-22 | $4.90 | $4.90 | $4.70 | $4.70 | $4.70 | 9,250 |
| 2018-03-21 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 247 |
| 2018-03-20 | $5.05 | $5.05 | $5.00 | $5.00 | $5.00 | 8,701 |
| 2018-03-19 | $5.02 | $5.02 | $5.00 | $5.00 | $5.00 | 1,300 |
| 2018-03-16 | $5.00 | $5.10 | $5.00 | $5.09 | $5.09 | 8,539 |
| 2018-03-15 | $5.05 | $5.05 | $5.01 | $5.05 | $5.05 | 5,950 |
| 2018-03-14 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 500 |
| 2018-03-13 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 565 |
| 2018-03-12 | $5.06 | $5.20 | $5.01 | $5.20 | $5.20 | 22,500 |
| 2018-03-09 | $5.06 | $5.15 | $5.05 | $5.07 | $5.07 | 4,737 |
| 2018-03-08 | $5.07 | $5.20 | $5.05 | $5.20 | $5.20 | 2,508 |
| 2018-03-07 | $5.15 | $5.15 | $5.07 | $5.14 | $5.14 | 12,531 |
| 2018-03-06 | $5.15 | $5.15 | $5.10 | $5.15 | $5.15 | 4,857 |
| 2018-03-05 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2018-03-02 | $5.25 | $5.25 | $5.05 | $5.05 | $5.05 | 3,234 |
| 2018-03-01 | $5.46 | $5.46 | $5.25 | $5.25 | $5.25 | 2,160 |
| 2018-02-28 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2018-02-27 | $5.51 | $5.55 | $5.50 | $5.50 | $5.50 | 50,000 |
| 2018-02-26 | $5.50 | $5.55 | $5.50 | $5.52 | $5.52 | 12,600 |
| 2018-02-23 | $5.57 | $5.57 | $5.50 | $5.50 | $5.50 | 2,317 |
| 2018-02-22 | $5.71 | $5.75 | $5.65 | $5.75 | $5.75 | 4,100 |
| 2018-02-21 | $5.55 | $5.91 | $5.50 | $5.90 | $5.90 | 49,207 |
| 2018-02-20 | $5.75 | $5.79 | $5.51 | $5.60 | $5.60 | 52,874 |
| 2018-02-16 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 2,347 |
| 2018-02-15 | $5.75 | $6.00 | $5.75 | $5.80 | $5.80 | 8,452 |
| 2018-02-14 | $5.90 | $5.90 | $5.80 | $5.80 | $5.80 | 1,585 |
| 2018-02-13 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2018-02-12 | $6.00 | $6.10 | $6.00 | $6.10 | $6.10 | 2,300 |
| 2018-02-09 | $6.10 | $6.10 | $5.95 | $5.95 | $5.95 | 3,780 |
| 2018-02-08 | $6.26 | $6.26 | $6.10 | $6.20 | $6.20 | 10,800 |
| 2018-02-07 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 1,700 |
| 2018-02-06 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 3,500 |
| 2018-02-05 | $6.35 | $6.35 | $6.30 | $6.30 | $6.30 | 1,801 |
| 2018-02-02 | $6.45 | $6.45 | $6.35 | $6.35 | $6.35 | 3,988 |
| 2018-02-01 | $6.50 | $6.69 | $6.46 | $6.69 | $6.69 | 994 |
| 2018-01-31 | $6.39 | $6.43 | $6.39 | $6.43 | $6.43 | 6,485 |
| 2018-01-30 | $5.90 | $6.37 | $5.90 | $6.30 | $6.30 | 10,803 |
| 2018-01-29 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 700 |
| 2018-01-26 | $5.91 | $5.91 | $5.80 | $5.80 | $5.80 | 122,077 |
| 2018-01-25 | $5.82 | $5.90 | $5.80 | $5.89 | $5.89 | 28,305 |
| 2018-01-24 | $5.99 | $6.00 | $5.99 | $6.00 | $6.00 | 19,977 |
| 2018-01-23 | $6.11 | $6.11 | $5.81 | $6.00 | $6.00 | 28,914 |
| 2018-01-22 | $6.35 | $6.35 | $6.15 | $6.15 | $6.15 | 29,436 |
| 2018-01-19 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 126,326 |
| 2018-01-18 | $6.59 | $6.59 | $6.50 | $6.55 | $6.55 | 4,065 |
| 2018-01-17 | $6.50 | $6.59 | $6.49 | $6.59 | $6.59 | 6,796 |
| 2018-01-16 | $6.60 | $6.60 | $6.50 | $6.50 | $6.50 | 1,310 |
| 2018-01-12 | $6.60 | $6.70 | $6.60 | $6.70 | $6.70 | 1,009,899 |
| 2018-01-11 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 500 |
| 2018-01-10 | $6.50 | $6.60 | $6.50 | $6.50 | $6.50 | 3,428 |
| 2018-01-09 | $6.50 | $6.60 | $6.50 | $6.60 | $6.60 | 1,216 |
| 2018-01-08 | $6.73 | $6.73 | $6.30 | $6.60 | $6.60 | 33,042 |
| 2018-01-05 | $6.80 | $6.94 | $6.60 | $6.74 | $6.74 | 10,244 |
| 2018-01-04 | $6.65 | $6.80 | $6.50 | $6.74 | $6.74 | 43,328 |
| 2018-01-03 | $6.75 | $6.80 | $6.40 | $6.40 | $6.40 | 273,650 |
| 2018-01-02 | $6.40 | $6.80 | $6.35 | $6.49 | $6.49 | 2,246,801 |
| 2017-12-29 | $6.70 | $6.70 | $6.37 | $6.37 | $6.37 | 5,703 |
| 2017-12-28 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 1,148 |
| 2017-12-27 | $6.68 | $6.99 | $6.45 | $6.71 | $6.71 | 27,186 |
| 2017-12-26 | $6.32 | $6.67 | $6.32 | $6.33 | $6.33 | 6,089 |
| 2017-12-22 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 2,076 |
| 2017-12-21 | $6.20 | $6.80 | $6.20 | $6.50 | $6.50 | 30,232 |
| 2017-12-20 | $6.10 | $6.25 | $5.90 | $6.25 | $6.25 | 28,230 |
| 2017-12-19 | $6.10 | $6.25 | $6.01 | $6.10 | $6.10 | 42,229 |
| 2017-12-18 | $5.80 | $6.09 | $5.79 | $6.09 | $6.09 | 10,842 |
| 2017-12-15 | $5.60 | $5.79 | $5.50 | $5.79 | $5.79 | 28,625 |
| 2017-12-14 | $5.70 | $5.80 | $5.70 | $5.80 | $5.80 | 208,300 |
| 2017-12-13 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 2,739 |
| 2017-12-12 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 110,300 |
| 2017-12-11 | $5.42 | $5.60 | $5.40 | $5.60 | $5.60 | 6,089 |
| 2017-12-08 | $5.65 | $5.65 | $5.42 | $5.55 | $5.55 | 12,553 |
| 2017-12-07 | $5.00 | $5.97 | $5.00 | $5.40 | $5.40 | 78,615 |
| 2017-12-06 | $4.50 | $4.50 | $4.30 | $4.40 | $4.40 | 1,273 |
| 2017-12-05 | $4.70 | $4.75 | $4.50 | $4.50 | $4.50 | 5,350 |
| 2017-12-04 | $4.80 | $4.91 | $4.80 | $4.91 | $4.91 | 400 |
| 2017-12-01 | $4.80 | $4.80 | $4.65 | $4.69 | $4.69 | 2,850 |
| 2017-11-30 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 15,000 |
| 2017-11-29 | $4.70 | $5.05 | $4.61 | $4.61 | $4.61 | 236,436 |
| 2017-11-28 | $4.30 | $4.55 | $4.30 | $4.55 | $4.55 | 2,581 |
| 2017-11-27 | $4.41 | $4.41 | $4.28 | $4.30 | $4.30 | 6,834 |
| 2017-11-24 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 800 |
| 2017-11-22 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 210 |
| 2017-11-21 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 2,540 |
| 2017-11-20 | $4.45 | $4.45 | $4.35 | $4.35 | $4.35 | 560 |
| 2017-11-17 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2017-11-16 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 613 |
| 2017-11-15 | $4.67 | $4.67 | $4.60 | $4.60 | $4.60 | 1,692 |
| 2017-11-14 | $4.60 | $4.65 | $4.50 | $4.50 | $4.50 | 5,916 |
| 2017-11-13 | $4.64 | $4.64 | $4.34 | $4.44 | $4.44 | 45,968 |
| 2017-11-10 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 154 |
| 2017-11-09 | $4.75 | $4.75 | $4.65 | $4.65 | $4.65 | 200 |
| 2017-11-08 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 300 |
| 2017-11-07 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 1,000 |
| 2017-11-06 | $4.81 | $4.81 | $4.63 | $4.70 | $4.70 | 16,808 |
| 2017-11-03 | $5.00 | $5.00 | $4.80 | $4.80 | $4.80 | 1,900 |
| 2017-11-02 | $4.95 | $5.04 | $4.91 | $5.04 | $5.04 | 6,092 |
| 2017-11-01 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2017-10-31 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 154 |
| 2017-10-30 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2017-10-27 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 600 |
| 2017-10-26 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 100 |
| 2017-10-25 | $5.11 | $5.11 | $5.02 | $5.03 | $5.03 | 3,575 |
| 2017-10-24 | $5.14 | $5.21 | $5.11 | $5.21 | $5.21 | 1,264 |
| 2017-10-23 | $5.30 | $5.30 | $5.08 | $5.25 | $5.25 | 1,770 |
| 2017-10-20 | $5.10 | $5.25 | $5.10 | $5.25 | $5.25 | 400 |
| 2017-10-19 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 5 |
| 2017-10-18 | $5.05 | $5.05 | $5.03 | $5.04 | $5.04 | 4,657 |
| 2017-10-17 | $5.10 | $5.15 | $5.10 | $5.15 | $5.15 | 700 |
| 2017-10-16 | $5.17 | $5.25 | $5.11 | $5.14 | $5.14 | 2,972 |
| 2017-10-13 | $5.20 | $5.30 | $5.20 | $5.23 | $5.23 | 12,554 |
| 2017-10-12 | $5.30 | $5.30 | $5.18 | $5.18 | $5.18 | 408 |
| 2017-10-11 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 100 |
| 2017-10-10 | $5.25 | $5.30 | $5.25 | $5.25 | $5.25 | 10,200 |
| 2017-10-09 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 100 |
| 2017-10-06 | $5.31 | $5.31 | $5.30 | $5.30 | $5.30 | 1,908 |
| 2017-10-05 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2017-10-04 | $5.40 | $5.40 | $5.30 | $5.33 | $5.33 | 751,100 |
| 2017-10-03 | $5.58 | $5.59 | $5.40 | $5.40 | $5.40 | 502,800 |
| 2017-10-02 | $5.42 | $5.59 | $5.42 | $5.59 | $5.59 | 1,246,380 |
| 2017-09-29 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2017-09-28 | $5.37 | $5.50 | $5.37 | $5.50 | $5.50 | 2,310,888 |
| 2017-09-27 | $5.35 | $5.40 | $5.27 | $5.27 | $5.27 | 4,001,900 |
| 2017-09-26 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 1,000 |
| 2017-09-25 | $5.55 | $5.60 | $5.55 | $5.60 | $5.60 | 3,648 |
| 2017-09-22 | $5.50 | $5.50 | $5.48 | $5.48 | $5.48 | 1,952 |
| 2017-09-21 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 1,000 |
| 2017-09-20 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 4,000 |
| 2017-09-19 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 750 |
| 2017-09-18 | $5.45 | $5.55 | $5.45 | $5.45 | $5.45 | 401 |
| 2017-09-15 | $5.40 | $5.56 | $5.40 | $5.56 | $5.56 | 2,110 |
| 2017-09-14 | $5.50 | $5.65 | $5.40 | $5.60 | $5.60 | 16,748 |
| 2017-09-13 | $5.07 | $5.10 | $5.07 | $5.07 | $5.07 | 9,407 |
| 2017-09-12 | $4.99 | $5.10 | $4.99 | $4.99 | $4.99 | 30,500 |
| 2017-09-11 | $4.92 | $5.00 | $4.92 | $5.00 | $5.00 | 4,615 |
| 2017-09-08 | $4.85 | $4.85 | $4.80 | $4.80 | $4.80 | 1,581 |
| 2017-09-07 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 773 |
| 2017-09-06 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 6,252 |
| 2017-09-05 | $4.86 | $4.86 | $4.85 | $4.85 | $4.85 | 18,685 |
| 2017-09-01 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 2,250 |
| 2017-08-31 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 9,500 |
| 2017-08-30 | $4.90 | $4.95 | $4.90 | $4.95 | $4.95 | 6,788 |
| 2017-08-29 | $4.92 | $5.00 | $4.90 | $4.90 | $4.90 | 27,690 |
| 2017-08-28 | $4.95 | $5.00 | $4.95 | $5.00 | $5.00 | 10,685 |
| 2017-08-25 | $4.99 | $5.00 | $4.99 | $5.00 | $5.00 | 32,116 |
| 2017-08-24 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2017-08-23 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 400 |
| 2017-08-22 | $4.75 | $4.90 | $4.75 | $4.80 | $4.80 | 2,800 |
| 2017-08-21 | $4.80 | $4.83 | $4.75 | $4.75 | $4.75 | 177,724 |
| 2017-08-18 | $4.85 | $4.85 | $4.80 | $4.85 | $4.85 | 10,886 |
| 2017-08-17 | $4.90 | $4.95 | $4.85 | $4.90 | $4.90 | 34,991 |
| 2017-08-16 | $5.10 | $5.10 | $4.71 | $4.95 | $4.95 | 8,623 |
| 2017-08-15 | $5.20 | $5.25 | $5.00 | $5.10 | $5.10 | 17,411 |
| 2017-08-14 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 80 |
| 2017-08-11 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 200 |
| 2017-08-10 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 217 |
| 2017-08-09 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 1,139 |
| 2017-08-08 | $5.25 | $5.45 | $5.25 | $5.45 | $5.45 | 1,850 |
| 2017-08-07 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 100 |
| 2017-08-04 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-08-03 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 100 |
| 2017-08-02 | $5.40 | $5.40 | $5.16 | $5.18 | $5.18 | 850 |
| 2017-08-01 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2017-07-31 | $5.25 | $5.30 | $5.25 | $5.30 | $5.30 | 1,000 |
| 2017-07-28 | $5.50 | $5.50 | $5.25 | $5.50 | $5.50 | 4,900 |
| 2017-07-27 | $5.25 | $5.50 | $5.25 | $5.50 | $5.50 | 390,818 |
| 2017-07-26 | $5.50 | $5.65 | $5.50 | $5.55 | $5.55 | 5,253 |
| 2017-07-25 | $4.89 | $5.30 | $4.89 | $5.30 | $5.30 | 11,365 |
| 2017-07-24 | $4.49 | $4.85 | $4.49 | $4.85 | $4.85 | 13,459 |
| 2017-07-21 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 200 |
| 2017-07-20 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 3,563 |
| 2017-07-19 | $4.40 | $4.40 | $4.22 | $4.22 | $4.22 | 121,645 |
| 2017-07-18 | $4.20 | $4.21 | $4.20 | $4.21 | $4.21 | 5,466 |
| 2017-07-17 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 1,300 |
| 2017-07-14 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2017-07-13 | $4.52 | $4.52 | $4.15 | $4.15 | $4.15 | 200 |
| 2017-07-12 | $4.20 | $4.25 | $4.16 | $4.20 | $4.20 | 2,560 |
| 2017-07-11 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 75 |
| 2017-07-10 | $4.11 | $4.11 | $4.07 | $4.07 | $4.07 | 3,201 |
| 2017-07-07 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 1,165 |
| 2017-07-06 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 235 |
| 2017-07-05 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 3,500 |
| 2017-07-03 | $4.30 | $4.39 | $4.20 | $4.39 | $4.39 | 11,856 |
| 2017-06-30 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 1,550 |
| 2017-06-29 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 400 |
| 2017-06-28 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 16,823 |
| 2017-06-27 | $4.31 | $4.40 | $4.30 | $4.40 | $4.40 | 26,175 |
| 2017-06-26 | $4.30 | $4.31 | $4.30 | $4.31 | $4.31 | 2,352,024 |
| 2017-06-23 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 0 |
| 2017-06-22 | $4.35 | $4.44 | $4.35 | $4.44 | $4.44 | 550 |
| 2017-06-21 | $4.40 | $4.40 | $4.35 | $4.35 | $4.35 | 4,988 |
| 2017-06-20 | $4.55 | $4.55 | $4.40 | $4.40 | $4.40 | 3,652 |
| 2017-06-19 | $4.70 | $4.75 | $4.55 | $4.70 | $4.70 | 7,687 |
| 2017-06-16 | $4.65 | $4.70 | $4.60 | $4.62 | $4.62 | 6,527 |
| 2017-06-15 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2017-06-14 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 500 |
| 2017-06-13 | $4.65 | $4.66 | $4.65 | $4.66 | $4.66 | 200 |
| 2017-06-12 | $4.85 | $4.85 | $4.66 | $4.66 | $4.66 | 7,480 |
| 2017-06-09 | $4.80 | $4.80 | $4.65 | $4.66 | $4.66 | 2,396 |
| 2017-06-08 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 111 |
| 2017-06-07 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2017-06-06 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 1,350 |
| 2017-06-05 | $5.00 | $5.05 | $4.91 | $4.91 | $4.91 | 7,861 |
| 2017-06-02 | $4.90 | $5.20 | $4.90 | $5.01 | $5.01 | 1,521 |
| 2017-06-01 | $5.00 | $5.02 | $5.00 | $5.02 | $5.02 | 4,904 |
| 2017-05-31 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 1,769 |
| 2017-05-30 | $4.95 | $4.95 | $4.90 | $4.90 | $4.90 | 300 |
| 2017-05-26 | $4.99 | $5.05 | $4.91 | $4.91 | $4.91 | 1,602 |
| 2017-05-25 | $4.70 | $4.85 | $4.70 | $4.80 | $4.80 | 20,621 |
| 2017-05-24 | $4.70 | $4.85 | $4.70 | $4.80 | $4.80 | 666 |
| 2017-05-23 | $4.95 | $4.95 | $4.60 | $4.60 | $4.60 | 11,662 |
| 2017-05-22 | $4.85 | $5.00 | $4.85 | $4.95 | $4.95 | 1,964 |
| 2017-05-19 | $5.19 | $5.19 | $4.65 | $5.03 | $5.03 | 12,952 |
| 2017-05-18 | $5.35 | $5.35 | $5.20 | $5.20 | $5.20 | 1,984 |
| 2017-05-17 | $5.65 | $5.65 | $5.25 | $5.53 | $5.53 | 5,773 |
| 2017-05-16 | $5.65 | $5.80 | $5.65 | $5.70 | $5.70 | 1,850 |
| 2017-05-15 | $5.81 | $5.85 | $5.81 | $5.85 | $5.85 | 2,000 |
| 2017-05-12 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 2,831 |
| 2017-05-11 | $5.65 | $5.65 | $5.50 | $5.50 | $5.50 | 410 |
| 2017-05-10 | $5.25 | $5.43 | $5.20 | $5.43 | $5.43 | 700 |
| 2017-05-09 | $5.20 | $5.30 | $5.20 | $5.30 | $5.30 | 1,266 |
| 2017-05-08 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 322 |
| 2017-05-05 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 572 |
| 2017-05-04 | $5.35 | $5.50 | $5.10 | $5.50 | $5.50 | 1,580 |
| 2017-05-03 | $5.65 | $5.65 | $5.50 | $5.50 | $5.50 | 810 |
| 2017-05-02 | $5.90 | $5.96 | $5.65 | $5.65 | $5.65 | 5,564 |
| 2017-05-01 | $6.23 | $6.23 | $6.10 | $6.23 | $6.23 | 7,740 |
| 2017-04-28 | $6.19 | $6.25 | $5.85 | $6.16 | $6.16 | 9,395 |
| 2017-04-27 | $5.95 | $6.00 | $5.80 | $6.00 | $6.00 | 2,622 |
| 2017-04-26 | $5.60 | $5.90 | $5.60 | $5.90 | $5.90 | 4,450 |
| 2017-04-25 | $5.59 | $5.59 | $5.36 | $5.55 | $5.55 | 3,200 |
| 2017-04-24 | $5.21 | $5.55 | $5.21 | $5.35 | $5.35 | 475 |
| 2017-04-21 | $5.35 | $5.40 | $5.20 | $5.21 | $5.21 | 3,167 |
| 2017-04-20 | $5.04 | $5.35 | $4.95 | $5.35 | $5.35 | 6,423 |
| 2017-04-19 | $5.00 | $5.00 | $4.95 | $4.95 | $4.95 | 1,369 |
| 2017-04-18 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 400 |
| 2017-04-17 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 300 |
| 2017-04-13 | $4.90 | $5.00 | $4.85 | $4.90 | $4.90 | 4,376 |
| 2017-04-12 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 2,255 |
| 2017-04-11 | $4.65 | $5.00 | $4.65 | $5.00 | $5.00 | 4,660 |
| 2017-04-10 | $4.55 | $4.55 | $4.46 | $4.46 | $4.46 | 1,400 |
| 2017-04-07 | $4.67 | $4.70 | $4.50 | $4.60 | $4.60 | 18,777 |
| 2017-04-06 | $4.70 | $4.75 | $4.70 | $4.75 | $4.75 | 2,054 |
| 2017-04-05 | $4.70 | $4.74 | $4.70 | $4.74 | $4.74 | 414 |
| 2017-04-04 | $5.01 | $5.01 | $4.75 | $4.75 | $4.75 | 3,706 |
| 2017-04-03 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-03-31 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 300 |
| 2017-03-30 | $5.30 | $5.35 | $5.01 | $5.12 | $5.12 | 9,469 |
| 2017-03-29 | $5.29 | $5.56 | $5.29 | $5.54 | $5.54 | 6,331 |
| 2017-03-28 | $5.40 | $5.40 | $5.11 | $5.28 | $5.28 | 8,110 |
| 2017-03-27 | $5.21 | $5.56 | $5.15 | $5.56 | $5.56 | 17,480 |
| 2017-03-24 | $5.20 | $5.31 | $5.15 | $5.30 | $5.30 | 1,575 |
| 2017-03-23 | $5.60 | $5.60 | $5.25 | $5.26 | $5.26 | 1,109 |
| 2017-03-22 | $5.70 | $5.85 | $5.66 | $5.66 | $5.66 | 5,287 |
| 2017-03-21 | $5.90 | $5.90 | $5.83 | $5.83 | $5.83 | 3,948 |
| 2017-03-20 | $6.00 | $6.00 | $5.90 | $5.90 | $5.90 | 701 |
| 2017-03-17 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 725 |
| 2017-03-16 | $5.69 | $5.85 | $5.65 | $5.85 | $5.85 | 2,525 |
| 2017-03-15 | $5.95 | $5.95 | $5.60 | $5.80 | $5.80 | 1,975 |
| 2017-03-14 | $6.10 | $6.10 | $5.85 | $5.85 | $5.85 | 1,409 |
| 2017-03-13 | $6.04 | $6.15 | $6.00 | $6.15 | $6.15 | 3,351 |
| 2017-03-10 | $5.70 | $5.95 | $5.70 | $5.95 | $5.95 | 4,060 |
| 2017-03-09 | $5.90 | $6.00 | $5.61 | $5.61 | $5.61 | 4,840 |
| 2017-03-08 | $6.07 | $6.10 | $5.80 | $5.80 | $5.80 | 3,177 |
| 2017-03-07 | $6.35 | $6.35 | $6.05 | $6.05 | $6.05 | 920 |
| 2017-03-06 | $6.46 | $6.65 | $6.46 | $6.48 | $6.48 | 23,024 |
| 2017-03-03 | $6.60 | $6.60 | $6.50 | $6.50 | $6.50 | 2,050 |
| 2017-03-02 | $6.40 | $6.85 | $6.40 | $6.50 | $6.50 | 23,780 |
| 2017-03-01 | $6.60 | $6.80 | $6.60 | $6.70 | $6.70 | 11,801 |
| 2017-02-28 | $6.22 | $6.60 | $6.14 | $6.53 | $6.53 | 12,017 |
| 2017-02-27 | $6.09 | $6.15 | $5.70 | $6.15 | $6.15 | 21,931 |
| 2017-02-24 | $5.80 | $6.32 | $5.80 | $6.32 | $6.32 | 23,461 |
| 2017-02-23 | $5.90 | $6.14 | $5.80 | $6.08 | $6.08 | 43,109 |
| 2017-02-22 | $6.11 | $6.11 | $5.51 | $5.90 | $5.90 | 32,501 |
| 2017-02-21 | $9.00 | $9.10 | $6.11 | $6.30 | $6.30 | 72,625 |
| 2017-02-17 | $9.02 | $9.13 | $9.00 | $9.10 | $9.10 | 5,022 |
| 2017-02-16 | $9.11 | $9.17 | $9.04 | $9.04 | $9.04 | 2,227 |
| 2017-02-15 | $9.01 | $9.01 | $8.75 | $9.00 | $9.00 | 16,918 |
| 2017-02-14 | $8.90 | $9.10 | $8.80 | $9.10 | $9.10 | 20,961 |
| 2017-02-13 | $8.90 | $9.00 | $8.70 | $9.00 | $9.00 | 35,293 |
| 2017-02-10 | $9.17 | $9.17 | $8.70 | $8.90 | $8.90 | 6,730 |
| 2017-02-09 | $9.00 | $9.00 | $8.95 | $8.95 | $8.95 | 1,335 |
| 2017-02-08 | $8.41 | $8.60 | $8.30 | $8.60 | $8.60 | 20,454 |
| 2017-02-07 | $8.85 | $9.04 | $8.20 | $8.50 | $8.50 | 1,310,938 |
| 2017-02-06 | $8.25 | $9.00 | $8.25 | $8.81 | $8.81 | 15,786 |
| 2017-02-03 | $7.45 | $8.15 | $7.40 | $8.15 | $8.15 | 14,246 |
| 2017-02-02 | $7.20 | $7.38 | $7.20 | $7.35 | $7.35 | 32,189 |
| 2017-02-01 | $7.10 | $7.30 | $7.10 | $7.21 | $7.21 | 16,749 |
| 2017-01-31 | $7.15 | $7.19 | $7.00 | $7.06 | $7.06 | 3,610 |
| 2017-01-30 | $6.60 | $7.15 | $6.45 | $7.15 | $7.15 | 22,030 |
| 2017-01-27 | $6.30 | $6.60 | $6.26 | $6.37 | $6.37 | 6,472 |
| 2017-01-26 | $6.25 | $6.35 | $6.10 | $6.16 | $6.16 | 3,425 |
| 2017-01-25 | $6.19 | $6.20 | $6.10 | $6.10 | $6.10 | 1,206 |
| 2017-01-24 | $6.25 | $6.35 | $6.20 | $6.20 | $6.20 | 4,080 |
| 2017-01-23 | $6.25 | $6.32 | $6.15 | $6.15 | $6.15 | 17,726 |
| 2017-01-20 | $6.02 | $6.25 | $6.02 | $6.24 | $6.24 | 592,484 |
| 2017-01-19 | $6.17 | $6.25 | $6.00 | $6.05 | $6.05 | 14,409 |
| 2017-01-18 | $6.08 | $6.24 | $6.00 | $6.19 | $6.19 | 631,913 |
| 2017-01-17 | $6.19 | $6.23 | $6.05 | $6.08 | $6.08 | 418,403 |
| 2017-01-13 | $6.00 | $6.00 | $5.80 | $5.80 | $5.80 | 126,805 |
| 2017-01-12 | $6.19 | $6.19 | $6.10 | $6.10 | $6.10 | 7,845 |
| 2017-01-11 | $6.13 | $6.15 | $6.10 | $6.15 | $6.15 | 9,405 |
| 2017-01-10 | $6.14 | $6.19 | $6.10 | $6.15 | $6.15 | 63,405 |
| 2017-01-09 | $6.04 | $6.20 | $6.04 | $6.15 | $6.15 | 8,723 |
| 2017-01-06 | $6.15 | $6.15 | $6.02 | $6.03 | $6.03 | 10,677 |
| 2017-01-05 | $6.06 | $6.24 | $6.06 | $6.11 | $6.11 | 49,550 |
| 2017-01-04 | $6.21 | $6.25 | $6.10 | $6.11 | $6.11 | 11,400 |
| 2017-01-03 | $6.00 | $6.25 | $6.00 | $6.25 | $6.25 | 162,891 |
| 2016-12-30 | $5.97 | $6.00 | $5.90 | $5.90 | $5.90 | 15,897 |
| 2016-12-29 | $6.00 | $6.00 | $5.95 | $5.99 | $5.99 | 14,994 |
| 2016-12-28 | $6.10 | $6.10 | $5.91 | $6.00 | $6.00 | 50,161 |
| 2016-12-27 | $5.90 | $6.25 | $5.90 | $5.94 | $5.94 | 17,834 |
| 2016-12-23 | $6.00 | $6.04 | $5.95 | $6.04 | $6.04 | 13,300 |
| 2016-12-22 | $5.98 | $6.05 | $5.95 | $6.00 | $6.00 | 125,321 |
| 2016-12-21 | $6.26 | $6.30 | $5.95 | $5.98 | $5.98 | 248,212 |
| 2016-12-20 | $6.30 | $6.30 | $6.10 | $6.20 | $6.20 | 16,314 |
| 2016-12-19 | $6.10 | $6.30 | $6.10 | $6.30 | $6.30 | 1,400 |
| 2016-12-16 | $6.40 | $6.40 | $6.20 | $6.20 | $6.20 | 6,700 |
| 2016-12-15 | $6.35 | $6.40 | $6.15 | $6.40 | $6.40 | 22,090 |
| 2016-12-14 | $6.42 | $6.45 | $6.31 | $6.35 | $6.35 | 36,300 |
| 2016-12-13 | $6.40 | $6.45 | $6.36 | $6.40 | $6.40 | 26,346 |
| 2016-12-12 | $6.61 | $6.90 | $6.35 | $6.40 | $6.40 | 37,827 |
| 2016-12-09 | $6.68 | $6.69 | $6.55 | $6.65 | $6.65 | 4,182 |
| 2016-12-08 | $6.50 | $6.70 | $6.50 | $6.60 | $6.60 | 257,692 |
| 2016-12-07 | $6.14 | $6.49 | $6.01 | $6.49 | $6.49 | 26,200 |
| 2016-12-06 | $5.86 | $6.34 | $5.86 | $6.14 | $6.14 | 177,161 |
| 2016-12-05 | $6.49 | $6.69 | $5.95 | $6.20 | $6.20 | 11,773 |
| 2016-12-02 | $6.65 | $6.80 | $6.35 | $6.35 | $6.35 | 10,758 |
| 2016-12-01 | $6.63 | $7.41 | $6.63 | $6.96 | $6.96 | 75,703 |
| 2016-11-30 | $5.75 | $6.55 | $5.70 | $6.55 | $6.55 | 1,270,569 |
| 2016-11-29 | $4.75 | $4.80 | $4.60 | $4.60 | $4.60 | 13,493 |
| 2016-11-28 | $4.70 | $4.75 | $4.60 | $4.61 | $4.61 | 21,616 |
| 2016-11-25 | $4.65 | $4.70 | $4.52 | $4.52 | $4.52 | 27,860 |
| 2016-11-23 | $4.40 | $4.67 | $4.28 | $4.53 | $4.53 | 27,927 |
| 2016-11-22 | $4.38 | $4.38 | $4.30 | $4.38 | $4.38 | 166,560 |
| 2016-11-21 | $4.25 | $4.51 | $4.25 | $4.38 | $4.38 | 47,800 |
| 2016-11-18 | $4.29 | $4.29 | $4.05 | $4.28 | $4.28 | 30,987 |
| 2016-11-17 | $3.96 | $4.47 | $3.96 | $4.45 | $4.45 | 360,677 |
| 2016-11-16 | $4.00 | $4.15 | $3.96 | $3.96 | $3.96 | 26,800 |
| 2016-11-15 | $3.91 | $3.91 | $3.86 | $3.89 | $3.89 | 173,471 |
| 2016-11-14 | $3.85 | $4.25 | $3.85 | $3.95 | $3.95 | 4,351 |
| 2016-11-11 | $3.15 | $4.50 | $3.15 | $3.97 | $3.97 | 14,054 |
| 2016-11-10 | $3.25 | $3.50 | $3.07 | $3.07 | $3.07 | 8,510 |
| 2016-11-09 | $2.99 | $3.40 | $2.99 | $3.10 | $3.10 | 44,570 |
| 2016-11-08 | $2.66 | $2.66 | $2.56 | $2.56 | $2.56 | 28,420 |
| 2016-11-07 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 0 |
| 2016-11-04 | $2.55 | $2.60 | $2.50 | $2.60 | $2.60 | 14,753 |
| 2016-11-03 | $2.48 | $2.48 | $2.48 | $2.48 | $2.48 | 0 |
| 2016-11-02 | $2.48 | $2.52 | $2.48 | $2.48 | $2.48 | 1,509 |
| 2016-11-01 | $2.55 | $2.55 | $2.48 | $2.48 | $2.48 | 4,247 |
| 2016-10-31 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 700 |
| 2016-10-28 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 369 |
| 2016-10-27 | $2.66 | $2.88 | $2.45 | $2.52 | $2.52 | 15,211 |
| 2016-10-26 | $2.68 | $2.68 | $2.66 | $2.66 | $2.66 | 1,479 |
| 2016-10-25 | $2.76 | $2.76 | $2.68 | $2.68 | $2.68 | 8,378 |
| 2016-10-24 | $2.71 | $2.71 | $2.71 | $2.71 | $2.71 | 0 |
| 2016-10-21 | $2.68 | $2.71 | $2.68 | $2.71 | $2.71 | 2,000 |
| 2016-10-20 | $2.66 | $2.66 | $2.66 | $2.66 | $2.66 | 2,424 |
| 2016-10-19 | $2.80 | $2.82 | $2.80 | $2.82 | $2.82 | 3,000 |
| 2016-10-18 | $2.98 | $2.98 | $2.98 | $2.98 | $2.98 | 0 |
| 2016-10-17 | $2.98 | $2.98 | $2.98 | $2.98 | $2.98 | 135 |
| 2016-10-14 | $2.78 | $2.80 | $2.78 | $2.80 | $2.80 | 2,100 |
| 2016-10-13 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 0 |
| 2016-10-12 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 100 |
| 2016-10-11 | $2.90 | $2.90 | $2.80 | $2.80 | $2.80 | 609 |
| 2016-10-10 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 1 |
| 2016-10-07 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 100 |
| 2016-10-06 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 21,200 |
| 2016-10-05 | $2.84 | $3.00 | $2.82 | $2.99 | $2.99 | 12,931 |
| 2016-10-04 | $2.36 | $2.36 | $2.36 | $2.36 | $2.36 | 79 |
| 2016-10-03 | $2.36 | $2.36 | $2.36 | $2.36 | $2.36 | 326 |
| 2016-09-30 | $2.50 | $2.50 | $2.36 | $2.36 | $2.36 | 789 |
| 2016-09-29 | $2.52 | $2.52 | $2.52 | $2.52 | $2.52 | 0 |
| 2016-09-28 | $2.52 | $2.52 | $2.52 | $2.52 | $2.52 | 0 |
| 2016-09-27 | $2.48 | $2.54 | $2.29 | $2.52 | $2.52 | 112,344 |
| 2016-09-26 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 1,200 |
| 2016-09-23 | $2.49 | $2.49 | $2.30 | $2.46 | $2.46 | 4,619 |
| 2016-09-22 | $2.76 | $2.76 | $2.36 | $2.36 | $2.36 | 6,138 |
| 2016-09-21 | $2.75 | $2.75 | $2.50 | $2.50 | $2.50 | 11,840 |
| 2016-09-20 | $2.40 | $2.75 | $2.23 | $2.75 | $2.75 | 20,865 |
| 2016-09-19 | $2.45 | $2.50 | $2.40 | $2.40 | $2.40 | 600 |
| 2016-09-16 | $2.16 | $2.50 | $2.16 | $2.30 | $2.30 | 1,600 |
| 2016-09-15 | $2.12 | $2.50 | $2.10 | $2.50 | $2.50 | 112,420 |
| 2016-09-14 | $2.21 | $2.50 | $2.20 | $2.50 | $2.50 | 14,301 |
| 2016-09-13 | $2.27 | $2.46 | $2.15 | $2.46 | $2.46 | 6,979 |
| 2016-09-12 | $2.51 | $2.51 | $2.30 | $2.30 | $2.30 | 2,350 |
| 2016-09-09 | $2.55 | $2.55 | $2.54 | $2.55 | $2.55 | 7,500 |
| 2016-09-08 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 0 |
| 2016-09-07 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 0 |
| 2016-09-06 | $2.76 | $2.76 | $2.51 | $2.51 | $2.51 | 795 |
| 2016-09-02 | $2.77 | $3.00 | $2.77 | $3.00 | $3.00 | 400 |
| 2016-09-01 | $3.00 | $3.10 | $3.00 | $3.10 | $3.10 | 1,654,000 |
| 2016-08-31 | $2.88 | $2.88 | $2.76 | $2.76 | $2.76 | 306 |
| 2016-08-30 | $2.76 | $2.98 | $2.76 | $2.98 | $2.98 | 1,268 |
| 2016-08-29 | $2.94 | $2.94 | $2.91 | $2.91 | $2.91 | 30,328 |
| 2016-08-26 | $2.92 | $3.00 | $2.92 | $2.93 | $2.93 | 2,969 |
| 2016-08-25 | $3.04 | $3.04 | $2.92 | $2.92 | $2.92 | 4,593 |
| 2016-08-24 | $3.17 | $3.21 | $3.10 | $3.10 | $3.10 | 8,171 |
| 2016-08-23 | $3.21 | $3.25 | $3.16 | $3.16 | $3.16 | 4,832 |
| 2016-08-22 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 200 |
| 2016-08-19 | $3.13 | $3.20 | $3.13 | $3.13 | $3.13 | 9,077 |
| 2016-08-18 | $3.14 | $3.21 | $3.10 | $3.21 | $3.21 | 3,999 |
| 2016-08-17 | $3.20 | $3.27 | $3.20 | $3.25 | $3.25 | 294,769 |
| 2016-08-16 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 500 |
| 2016-08-15 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 200 |
| 2016-08-12 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 400 |
| 2016-08-11 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 600 |
| 2016-08-10 | $3.24 | $3.25 | $3.22 | $3.25 | $3.25 | 13,183 |
| 2016-08-09 | $3.15 | $3.25 | $3.07 | $3.12 | $3.12 | 25,737 |
| 2016-08-08 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 28,349 |
| 2016-08-05 | $3.11 | $3.11 | $3.11 | $3.11 | $3.11 | 1,100 |
| 2016-08-04 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 2,300 |
| 2016-08-03 | $3.14 | $3.22 | $3.14 | $3.17 | $3.17 | 13,840 |
| 2016-08-02 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
| 2016-08-01 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
| 2016-07-29 | $3.12 | $3.15 | $3.12 | $3.12 | $3.12 | 7,414 |
| 2016-07-28 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 180 |
| 2016-07-27 | $3.16 | $3.17 | $3.05 | $3.05 | $3.05 | 342,895 |
| 2016-07-26 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 577 |
| 2016-07-25 | $3.20 | $3.20 | $3.15 | $3.15 | $3.15 | 300 |
| 2016-07-22 | $3.19 | $3.19 | $3.19 | $3.19 | $3.19 | 0 |
| 2016-07-21 | $3.19 | $3.19 | $3.19 | $3.19 | $3.19 | 0 |
| 2016-07-20 | $3.19 | $3.19 | $3.19 | $3.19 | $3.19 | 0 |
| 2016-07-19 | $3.24 | $3.24 | $3.19 | $3.19 | $3.19 | 6,320 |
| 2016-07-18 | $3.20 | $3.25 | $3.19 | $3.25 | $3.25 | 19,920 |
| 2016-07-15 | $3.22 | $3.22 | $3.22 | $3.22 | $3.22 | 4,450 |
| 2016-07-14 | $3.25 | $3.25 | $3.20 | $3.20 | $3.20 | 6,897 |
| 2016-07-13 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 6,000 |
| 2016-07-12 | $3.21 | $3.23 | $3.17 | $3.23 | $3.23 | 9,925 |
| 2016-07-11 | $3.27 | $3.27 | $3.19 | $3.20 | $3.20 | 2,300 |
| 2016-07-08 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 200 |
| 2016-07-07 | $3.28 | $3.28 | $3.27 | $3.27 | $3.27 | 1,800 |
| 2016-07-06 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 130 |
| 2016-07-05 | $3.30 | $3.50 | $3.28 | $3.28 | $3.28 | 21,060 |
| 2016-07-01 | $3.42 | $3.55 | $3.29 | $3.31 | $3.31 | 765 |
| 2016-06-30 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 300 |
| 2016-06-29 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 0 |
| 2016-06-28 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 140 |
| 2016-06-27 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2016-06-24 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 1,197 |
| 2016-06-23 | $3.43 | $3.43 | $3.30 | $3.40 | $3.40 | 685 |
| 2016-06-22 | $3.46 | $3.46 | $3.45 | $3.45 | $3.45 | 59,000 |
| 2016-06-21 | $3.54 | $3.54 | $3.40 | $3.49 | $3.49 | 16,867 |
| 2016-06-20 | $3.50 | $3.54 | $3.50 | $3.54 | $3.54 | 28,429 |
| 2016-06-17 | $3.49 | $3.50 | $3.45 | $3.45 | $3.45 | 10,150 |
| 2016-06-16 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 100 |
| 2016-06-15 | $3.45 | $3.45 | $3.40 | $3.40 | $3.40 | 500 |
| 2016-06-14 | $3.45 | $3.45 | $3.40 | $3.40 | $3.40 | 335 |
| 2016-06-13 | $3.43 | $3.55 | $3.36 | $3.55 | $3.55 | 15,630 |
| 2016-06-10 | $3.52 | $3.52 | $3.31 | $3.31 | $3.31 | 7,600 |
| 2016-06-09 | $3.54 | $3.55 | $3.54 | $3.55 | $3.55 | 55,633 |
| 2016-06-08 | $3.50 | $3.55 | $3.46 | $3.55 | $3.55 | 102,258 |
| 2016-06-07 | $3.56 | $3.73 | $3.52 | $3.55 | $3.55 | 58,253 |
| 2016-06-06 | $3.60 | $3.60 | $3.50 | $3.57 | $3.57 | 151,771 |
| 2016-06-03 | $3.53 | $3.60 | $3.53 | $3.55 | $3.55 | 70,417 |
| 2016-06-02 | $3.50 | $3.56 | $3.49 | $3.56 | $3.56 | 39,745 |
| 2016-06-01 | $3.50 | $3.50 | $3.28 | $3.28 | $3.28 | 3,888 |
| 2016-05-31 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 0 |
| 2016-05-27 | $3.30 | $3.51 | $3.30 | $3.49 | $3.49 | 438,745 |
| 2016-05-26 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 350 |
| 2016-05-25 | $3.34 | $3.35 | $3.27 | $3.30 | $3.30 | 2,136 |
| 2016-05-24 | $3.32 | $3.50 | $3.00 | $3.50 | $3.50 | 61,200 |
| 2016-05-23 | $3.55 | $3.55 | $3.25 | $3.25 | $3.25 | 2,277 |
| 2016-05-20 | $3.00 | $3.20 | $3.00 | $3.20 | $3.20 | 2,658 |
| 2016-05-19 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 205 |
| 2016-05-18 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 0 |
| 2016-05-17 | $2.80 | $2.80 | $2.50 | $2.50 | $2.50 | 1,500 |
| 2016-05-16 | $2.82 | $2.82 | $2.77 | $2.77 | $2.77 | 600 |
| 2016-05-13 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 0 |
| 2016-05-12 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 0 |
| 2016-05-11 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 0 |
| 2016-05-10 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 75 |
| 2016-05-09 | $3.20 | $3.20 | $2.80 | $2.80 | $2.80 | 300 |
| 2016-05-06 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 132 |
| 2016-05-05 | $2.90 | $2.90 | $2.45 | $2.78 | $2.78 | 14,528 |
| 2016-05-04 | $3.02 | $3.02 | $2.95 | $2.95 | $2.95 | 200 |
| 2016-05-03 | $3.05 | $3.05 | $3.01 | $3.01 | $3.01 | 600 |
| 2016-05-02 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 0 |
| 2016-04-29 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 0 |
| 2016-04-28 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 0 |
| 2016-04-27 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 502,500 |
| 2016-04-26 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 0 |
| 2016-04-25 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 0 |
| 2016-04-22 | $3.02 | $3.02 | $3.01 | $3.01 | $3.01 | 7,000 |
| 2016-04-21 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 2,042 |
| 2016-04-20 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 1,175 |
| 2016-04-19 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 295 |
| 2016-04-18 | $3.60 | $3.65 | $3.60 | $3.65 | $3.65 | 880 |
| 2016-04-15 | $3.50 | $3.75 | $3.25 | $3.25 | $3.25 | 24,842 |
| 2016-04-14 | $3.19 | $3.35 | $3.19 | $3.35 | $3.35 | 701 |
| 2016-04-13 | $3.00 | $3.36 | $3.00 | $3.19 | $3.19 | 4,636 |
| 2016-04-12 | $2.46 | $2.75 | $2.46 | $2.75 | $2.75 | 30,700 |
| 2016-04-11 | $2.11 | $2.11 | $2.11 | $2.11 | $2.11 | 0 |
| 2016-04-08 | $2.11 | $2.11 | $2.11 | $2.11 | $2.11 | 0 |
| 2016-04-07 | $2.11 | $2.11 | $2.11 | $2.11 | $2.11 | 0 |
| 2016-04-06 | $2.11 | $2.11 | $2.11 | $2.11 | $2.11 | 0 |
| 2016-04-05 | $2.10 | $2.15 | $2.10 | $2.11 | $2.11 | 178,850 |
| 2016-04-04 | $2.15 | $2.15 | $2.01 | $2.01 | $2.01 | 2,000 |
| 2016-04-01 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 167 |
| 2016-03-31 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 3,345 |
| 2016-03-30 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 0 |
| 2016-03-29 | $2.23 | $2.23 | $2.15 | $2.15 | $2.15 | 3,705 |
| 2016-03-28 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 0 |
| 2016-03-24 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 0 |
| 2016-03-23 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 400 |
| 2016-03-22 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 0 |
| 2016-03-21 | $2.17 | $2.17 | $2.15 | $2.15 | $2.15 | 633 |
| 2016-03-18 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 1 |
| 2016-03-17 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 1,470 |
| 2016-03-16 | $2.16 | $2.16 | $2.15 | $2.16 | $2.16 | 3,880 |
| 2016-03-15 | $2.25 | $2.25 | $2.15 | $2.15 | $2.15 | 800 |
| 2016-03-14 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
| 2016-03-11 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 500 |
| 2016-03-10 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
| 2016-03-09 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 1,100 |
| 2016-03-08 | $2.26 | $2.30 | $2.26 | $2.30 | $2.30 | 4,557 |
| 2016-03-07 | $2.40 | $2.40 | $2.15 | $2.25 | $2.25 | 1,187 |
| 2016-03-04 | $2.44 | $2.44 | $2.41 | $2.41 | $2.41 | 1,070 |
| 2016-03-03 | $2.33 | $2.33 | $2.33 | $2.33 | $2.33 | 0 |
| 2016-03-02 | $2.33 | $2.33 | $2.33 | $2.33 | $2.33 | 0 |
| 2016-03-01 | $2.46 | $2.49 | $2.33 | $2.33 | $2.33 | 3,900 |
| 2016-02-29 | $2.38 | $2.38 | $2.26 | $2.36 | $2.36 | 2,730 |
| 2016-02-26 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 1,818 |
| 2016-02-25 | $2.35 | $2.50 | $2.35 | $2.45 | $2.45 | 7,324 |
| 2016-02-24 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 1,000 |
| 2016-02-23 | $2.30 | $2.35 | $2.30 | $2.35 | $2.35 | 13,108 |
| 2016-02-22 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 192 |
| 2016-02-19 | $2.25 | $2.25 | $2.16 | $2.16 | $2.16 | 2,738 |
| 2016-02-18 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 0 |
| 2016-02-17 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 250 |
| 2016-02-16 | $2.12 | $2.12 | $2.12 | $2.12 | $2.12 | 0 |
| 2016-02-12 | $2.12 | $2.12 | $2.12 | $2.12 | $2.12 | 0 |
| 2016-02-11 | $2.12 | $2.12 | $2.12 | $2.12 | $2.12 | 0 |
| 2016-02-10 | $2.16 | $2.16 | $2.12 | $2.12 | $2.12 | 200 |
| 2016-02-09 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
| 2016-02-08 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 200 |
| 2016-02-05 | $2.06 | $2.06 | $2.06 | $2.06 | $2.06 | 100 |
| 2016-02-04 | $2.38 | $2.40 | $2.38 | $2.40 | $2.40 | 3,153 |
| 2016-02-03 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 0 |
| 2016-02-02 | $2.13 | $2.20 | $2.13 | $2.20 | $2.20 | 2,886 |
| 2016-02-01 | $2.29 | $2.29 | $2.29 | $2.29 | $2.29 | 0 |
| 2016-01-29 | $2.29 | $2.29 | $2.29 | $2.29 | $2.29 | 0 |
| 2016-01-28 | $2.29 | $2.29 | $2.29 | $2.29 | $2.29 | 0 |
| 2016-01-27 | $2.29 | $2.29 | $2.29 | $2.29 | $2.29 | 100 |
| 2016-01-26 | $2.17 | $2.17 | $2.17 | $2.17 | $2.17 | 1,192 |
| 2016-01-25 | $2.20 | $2.20 | $2.16 | $2.17 | $2.17 | 1,500 |
| 2016-01-22 | $2.27 | $2.27 | $2.08 | $2.08 | $2.08 | 83,050 |
| 2016-01-21 | $2.15 | $2.24 | $2.15 | $2.24 | $2.24 | 833 |
| 2016-01-20 | $2.05 | $2.06 | $2.00 | $2.06 | $2.06 | 6,900 |
| 2016-01-19 | $2.18 | $2.20 | $2.06 | $2.15 | $2.15 | 12,568 |
| 2016-01-15 | $2.32 | $2.38 | $2.20 | $2.20 | $2.20 | 31,100 |
| 2016-01-14 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 0 |
| 2016-01-13 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 5,800 |
| 2016-01-12 | $2.40 | $2.45 | $2.40 | $2.42 | $2.42 | 176,700 |
| 2016-01-11 | $2.45 | $2.50 | $2.45 | $2.50 | $2.50 | 8,000 |
| 2016-01-08 | $2.45 | $2.65 | $2.45 | $2.65 | $2.65 | 2,600 |
| 2016-01-07 | $2.49 | $2.49 | $2.17 | $2.26 | $2.26 | 2,051 |
| 2016-01-06 | $2.48 | $2.48 | $2.48 | $2.48 | $2.48 | 0 |
| 2016-01-05 | $2.55 | $2.55 | $2.48 | $2.48 | $2.48 | 200 |
| 2016-01-04 | $2.61 | $2.61 | $2.44 | $2.55 | $2.55 | 3,400 |
Federal Home Loan Mortgage Corp (FMCKM) News Headlines
Recent Federal Home Loan Mortgage Corp (FMCKM) News
Similar Companies to Federal Home Loan Mortgage Corp (FMCKM) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |