First Wave BioPharma Inc (FWBI) Exchange: NASDAQ
Data as of Aug. 22, 2025
$3.32 ($-0.10) -2.92%
First Wave BioPharma Inc - Daily Information
Click for more stock information on First Wave BioPharma Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $3.54 |
| Previous Close | $3.32 |
| High | $3.55 |
| Low | $3.25 |
| Adjusted Open | $3.54 |
| Previous Adjusted Close | $3.32 |
| Adjusted High | $3.55 |
| Adjusted Low | $3.25 |
About First Wave BioPharma Inc (FWBI)
First Wave BioPharma, Inc. is a clinical-stage biopharmaceutical company specializing in the development of targeted, non-systemic therapies for gastrointestinal (GI) diseases. The Company is currently advancing a therapeutic development pipeline populated with multiple clinical stage programs built around its two proprietary technologies – niclosamide, an oral small molecule with anti-viral and anti-inflammatory properties, and the biologic adrulipase, a recombinant lipase enzyme designed to enable the digestion of fats and other nutrients. First Wave BioPharma’s niclosamide portfolio is led by two clinical programs in Phase 2 clinical trials: FW-COV, for COVID-19 gastrointestinal infections and FW-UP, for ulcerative proctitis (UP) and ulcerative proctosigmoiditis. Three additional indications of niclosamide, include FW-ICI-AC, for Grade 1 and Grade 2 Immune Checkpoint Inhibitor-associated colitis and diarrhea in advanced oncology patients, FW-UC (ulcerative colitis) and FW-CD (Crohn’s disease). The Company is also advancing FW-EPI (adrulipase) for the treatment of exocrine pancreatic insufficiency (EPI) in patients with cystic fibrosis and chronic pancreatitis. First Wave BioPharma is headquartered in Boca Raton, Florida.
Invest in First Wave BioPharma Inc (FWBI)
Historical Stock Data for First Wave BioPharma Inc (FWBI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $3.54 | $3.55 | $3.25 | $3.32 | $3.32 | 41,067 |
| 2024-04-11 | $3.63 | $3.63 | $3.30 | $3.42 | $3.42 | 17,543 |
| 2024-04-10 | $3.70 | $3.70 | $3.39 | $3.42 | $3.42 | 33,333 |
| 2024-04-09 | $3.73 | $3.78 | $3.50 | $3.65 | $3.65 | 25,313 |
| 2024-04-08 | $3.98 | $4.06 | $3.71 | $3.78 | $3.78 | 42,498 |
| 2024-04-05 | $4.02 | $4.08 | $3.89 | $3.96 | $3.96 | 33,235 |
| 2024-04-04 | $4.11 | $4.11 | $3.97 | $4.09 | $4.09 | 15,815 |
| 2024-04-03 | $3.99 | $4.23 | $3.91 | $3.98 | $3.98 | 19,097 |
| 2024-04-02 | $4.15 | $4.30 | $3.87 | $4.08 | $4.08 | 27,205 |
| 2024-04-01 | $4.58 | $4.58 | $4.04 | $4.24 | $4.24 | 62,984 |
| 2024-03-28 | $3.99 | $4.55 | $3.85 | $4.38 | $4.38 | 70,539 |
| 2024-03-27 | $4.04 | $4.14 | $3.84 | $3.95 | $3.95 | 42,349 |
| 2024-03-26 | $4.10 | $4.15 | $3.90 | $3.97 | $3.97 | 44,597 |
| 2024-03-25 | $4.45 | $4.45 | $4.00 | $4.12 | $4.12 | 57,530 |
| 2024-03-22 | $4.47 | $4.54 | $4.25 | $4.42 | $4.42 | 45,005 |
| 2024-03-21 | $4.65 | $4.65 | $4.37 | $4.48 | $4.48 | 73,409 |
| 2024-03-20 | $4.98 | $4.98 | $4.50 | $4.63 | $4.63 | 70,269 |
| 2024-03-19 | $4.87 | $5.07 | $4.75 | $4.85 | $4.85 | 35,868 |
| 2024-03-18 | $4.75 | $4.95 | $4.47 | $4.87 | $4.87 | 81,844 |
| 2024-03-15 | $5.00 | $5.28 | $4.70 | $4.74 | $4.74 | 150,030 |
| 2024-03-14 | $6.30 | $6.31 | $4.70 | $5.37 | $5.37 | 1,111,231 |
| 2024-03-13 | $5.80 | $6.95 | $5.80 | $6.53 | $6.53 | 119,269 |
| 2024-03-12 | $5.96 | $6.09 | $5.39 | $5.68 | $5.68 | 71,056 |
| 2024-03-11 | $7.04 | $7.12 | $5.80 | $5.87 | $5.87 | 87,293 |
| 2024-03-08 | $7.16 | $7.20 | $6.80 | $6.82 | $6.82 | 75,287 |
| 2024-03-07 | $7.43 | $7.86 | $6.95 | $7.16 | $7.16 | 62,362 |
| 2024-03-06 | $8.19 | $8.19 | $7.13 | $7.45 | $7.45 | 60,508 |
| 2024-03-05 | $7.04 | $8.25 | $7.04 | $7.81 | $7.81 | 174,215 |
| 2024-03-04 | $7.95 | $8.45 | $6.93 | $7.03 | $7.03 | 160,424 |
| 2024-03-01 | $7.89 | $9.35 | $7.81 | $9.24 | $9.24 | 239,957 |
| 2024-02-29 | $7.89 | $8.43 | $7.67 | $7.89 | $7.89 | 167,316 |
| 2024-02-28 | $6.85 | $7.68 | $6.70 | $7.60 | $7.60 | 209,428 |
| 2024-02-27 | $6.01 | $6.91 | $5.98 | $6.90 | $6.90 | 271,650 |
| 2024-02-26 | $5.80 | $6.00 | $5.70 | $5.94 | $5.94 | 86,524 |
| 2024-02-23 | $5.10 | $6.00 | $5.00 | $5.86 | $5.86 | 190,433 |
| 2024-02-22 | $5.04 | $5.25 | $4.96 | $5.10 | $5.10 | 31,689 |
| 2024-02-21 | $5.13 | $5.20 | $4.96 | $4.96 | $4.96 | 25,041 |
| 2024-02-20 | $5.24 | $5.50 | $5.15 | $5.17 | $5.17 | 46,763 |
| 2024-02-16 | $5.10 | $5.25 | $5.05 | $5.23 | $5.23 | 38,973 |
| 2024-02-15 | $5.20 | $5.32 | $5.01 | $5.15 | $5.15 | 59,143 |
| 2024-02-14 | $5.06 | $5.20 | $4.90 | $5.20 | $5.20 | 38,882 |
| 2024-02-13 | $5.48 | $5.50 | $4.99 | $4.99 | $4.99 | 44,775 |
| 2024-02-12 | $5.41 | $5.55 | $5.10 | $5.49 | $5.49 | 82,717 |
| 2024-02-09 | $5.38 | $5.63 | $5.27 | $5.43 | $5.43 | 65,641 |
| 2024-02-08 | $5.45 | $5.65 | $5.16 | $5.38 | $5.38 | 95,697 |
| 2024-02-07 | $5.05 | $5.65 | $5.05 | $5.57 | $5.57 | 108,086 |
| 2024-02-06 | $5.05 | $5.14 | $4.91 | $5.09 | $5.09 | 24,791 |
| 2024-02-05 | $5.05 | $5.16 | $4.88 | $5.15 | $5.15 | 57,915 |
| 2024-02-02 | $5.20 | $5.22 | $4.90 | $5.14 | $5.14 | 95,952 |
| 2024-02-01 | $5.25 | $5.59 | $4.95 | $5.14 | $5.14 | 159,594 |
| 2024-01-31 | $4.71 | $5.80 | $4.66 | $5.30 | $5.30 | 339,878 |
| 2024-01-30 | $4.74 | $5.00 | $4.50 | $4.81 | $4.81 | 81,907 |
| 2024-01-29 | $4.80 | $5.50 | $4.70 | $4.87 | $4.87 | 285,161 |
| 2024-01-26 | $4.06 | $5.30 | $4.06 | $4.95 | $4.95 | 579,416 |
| 2024-01-25 | $3.60 | $4.09 | $3.42 | $4.09 | $4.09 | 244,778 |
| 2024-01-24 | $3.83 | $3.90 | $3.51 | $3.60 | $3.60 | 178,957 |
| 2024-01-23 | $3.45 | $3.67 | $3.45 | $3.60 | $3.60 | 171,683 |
| 2024-01-22 | $3.45 | $3.67 | $3.36 | $3.47 | $3.47 | 66,069 |
| 2024-01-19 | $3.70 | $3.97 | $3.40 | $3.46 | $3.46 | 253,845 |
| 2024-01-18 | $3.77 | $3.93 | $3.64 | $3.76 | $3.76 | 88,063 |
| 2024-01-17 | $3.80 | $3.96 | $3.68 | $3.84 | $3.84 | 82,677 |
| 2024-01-16 | $4.00 | $4.06 | $3.82 | $3.86 | $3.86 | 82,188 |
| 2024-01-12 | $4.20 | $4.29 | $4.01 | $4.05 | $4.05 | 78,724 |
| 2024-01-11 | $4.47 | $4.55 | $4.18 | $4.29 | $4.29 | 119,298 |
| 2024-01-10 | $4.75 | $4.95 | $4.41 | $4.45 | $4.45 | 194,078 |
| 2024-01-09 | $5.07 | $5.23 | $4.80 | $4.89 | $4.89 | 235,045 |
| 2024-01-08 | $5.20 | $5.67 | $5.10 | $5.29 | $5.29 | 227,648 |
| 2024-01-05 | $5.08 | $5.99 | $5.08 | $5.57 | $5.57 | 817,435 |
| 2024-01-04 | $4.90 | $5.73 | $4.85 | $5.44 | $5.44 | 770,323 |
| 2024-01-03 | $5.13 | $6.15 | $4.77 | $5.46 | $5.46 | 7,831,463 |
| 2024-01-02 | $4.15 | $4.15 | $3.82 | $3.82 | $3.82 | 1,276,313 |
| 2023-12-29 | $4.62 | $4.70 | $4.20 | $4.20 | $4.20 | 376,781 |
| 2023-12-28 | $5.20 | $6.35 | $4.37 | $4.69 | $4.69 | 2,472,413 |
| 2023-12-27 | $12.98 | $14.51 | $5.37 | $5.53 | $5.53 | 26,257,428 |
| 2023-12-26 | $3.88 | $3.88 | $3.69 | $3.69 | $3.69 | 23,010 |
| 2023-12-22 | $3.63 | $4.00 | $3.63 | $3.93 | $3.93 | 78,619 |
| 2023-12-21 | $3.79 | $3.79 | $3.51 | $3.62 | $3.62 | 30,029 |
| 2023-12-20 | $3.40 | $3.94 | $3.10 | $3.65 | $3.65 | 128,521 |
| 2023-12-19 | $3.52 | $3.80 | $2.75 | $3.55 | $3.55 | 234,964 |
| 2023-12-18 | $4.50 | $4.65 | $3.42 | $3.44 | $3.44 | 184,998 |
| 2023-12-15 | $0.27 | $0.28 | $0.22 | $0.22 | $4.42 | 33,267 |
| 2023-12-14 | $0.29 | $0.29 | $0.25 | $0.26 | $5.10 | 37,363 |
| 2023-12-13 | $0.32 | $0.32 | $0.29 | $0.31 | $6.13 | 13,921 |
| 2023-12-12 | $0.30 | $0.31 | $0.30 | $0.31 | $6.20 | 8,680 |
| 2023-12-11 | $0.33 | $0.33 | $0.30 | $0.30 | $6.00 | 13,658 |
| 2023-12-08 | $0.31 | $0.33 | $0.30 | $0.33 | $6.50 | 9,386 |
| 2023-12-07 | $0.32 | $0.32 | $0.30 | $0.32 | $6.38 | 10,141 |
| 2023-12-06 | $0.33 | $0.34 | $0.32 | $0.32 | $6.48 | 26,388 |
| 2023-12-05 | $0.32 | $0.33 | $0.31 | $0.33 | $6.58 | 14,856 |
| 2023-12-04 | $0.29 | $0.34 | $0.29 | $0.33 | $6.60 | 29,918 |
| 2023-12-01 | $0.27 | $0.30 | $0.25 | $0.29 | $5.70 | 50,877 |
| 2023-11-30 | $0.25 | $0.28 | $0.25 | $0.28 | $5.50 | 27,415 |
| 2023-11-29 | $0.24 | $0.24 | $0.24 | $0.24 | $4.80 | 4,516 |
| 2023-11-28 | $0.24 | $0.25 | $0.23 | $0.23 | $4.60 | 13,462 |
| 2023-11-27 | $0.25 | $0.25 | $0.23 | $0.24 | $4.71 | 6,480 |
| 2023-11-24 | $0.24 | $0.26 | $0.23 | $0.25 | $0.25 | 123,270 |
| 2023-11-22 | $0.23 | $0.27 | $0.22 | $0.25 | $0.25 | 409,233 |
| 2023-11-21 | $0.28 | $0.28 | $0.26 | $0.27 | $0.27 | 142,992 |
| 2023-11-20 | $0.27 | $0.28 | $0.26 | $0.27 | $0.27 | 326,344 |
| 2023-11-17 | $0.27 | $0.27 | $0.26 | $0.27 | $0.27 | 385,908 |
| 2023-11-16 | $0.26 | $0.28 | $0.26 | $0.27 | $0.27 | 225,428 |
| 2023-11-15 | $0.27 | $0.28 | $0.26 | $0.27 | $0.27 | 298,531 |
| 2023-11-14 | $0.27 | $0.29 | $0.27 | $0.28 | $0.28 | 245,634 |
| 2023-11-13 | $0.28 | $0.28 | $0.26 | $0.28 | $0.28 | 234,367 |
| 2023-11-10 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 190,905 |
| 2023-11-09 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 220,432 |
| 2023-11-08 | $0.29 | $0.29 | $0.28 | $0.29 | $0.29 | 73,664 |
| 2023-11-07 | $0.29 | $0.30 | $0.28 | $0.29 | $0.29 | 175,671 |
| 2023-11-06 | $0.30 | $0.31 | $0.29 | $0.29 | $0.29 | 205,019 |
| 2023-11-03 | $0.30 | $0.32 | $0.30 | $0.31 | $0.31 | 85,976 |
| 2023-11-02 | $0.28 | $0.31 | $0.28 | $0.31 | $0.31 | 363,524 |
| 2023-11-01 | $0.28 | $0.29 | $0.28 | $0.29 | $0.29 | 23,991 |
| 2023-10-31 | $0.28 | $0.29 | $0.28 | $0.29 | $0.29 | 50,046 |
| 2023-10-30 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 95,359 |
| 2023-10-27 | $0.28 | $0.29 | $0.28 | $0.28 | $0.28 | 126,005 |
| 2023-10-26 | $0.28 | $0.30 | $0.28 | $0.29 | $0.29 | 123,794 |
| 2023-10-25 | $0.30 | $0.30 | $0.29 | $0.30 | $0.30 | 145,605 |
| 2023-10-24 | $0.29 | $0.31 | $0.29 | $0.30 | $0.30 | 140,408 |
| 2023-10-23 | $0.31 | $0.31 | $0.28 | $0.29 | $0.29 | 156,092 |
| 2023-10-20 | $0.30 | $0.31 | $0.28 | $0.29 | $0.29 | 258,086 |
| 2023-10-19 | $0.31 | $0.31 | $0.29 | $0.30 | $0.30 | 255,081 |
| 2023-10-18 | $0.34 | $0.34 | $0.30 | $0.31 | $0.31 | 464,469 |
| 2023-10-17 | $0.35 | $0.35 | $0.33 | $0.34 | $0.34 | 238,007 |
| 2023-10-16 | $0.34 | $0.35 | $0.33 | $0.35 | $0.35 | 499,416 |
| 2023-10-13 | $0.37 | $0.38 | $0.33 | $0.35 | $0.35 | 779,531 |
| 2023-10-12 | $0.31 | $0.40 | $0.31 | $0.38 | $0.38 | 4,241,344 |
| 2023-10-11 | $0.31 | $0.33 | $0.29 | $0.32 | $0.32 | 395,385 |
| 2023-10-10 | $0.30 | $0.31 | $0.29 | $0.31 | $0.31 | 215,443 |
| 2023-10-09 | $0.32 | $0.32 | $0.30 | $0.31 | $0.31 | 217,570 |
| 2023-10-06 | $0.30 | $0.34 | $0.30 | $0.33 | $0.33 | 741,827 |
| 2023-10-05 | $0.31 | $0.31 | $0.29 | $0.30 | $0.30 | 204,239 |
| 2023-10-04 | $0.30 | $0.31 | $0.29 | $0.30 | $0.30 | 232,592 |
| 2023-10-03 | $0.30 | $0.31 | $0.29 | $0.30 | $0.30 | 290,329 |
| 2023-10-02 | $0.30 | $0.30 | $0.28 | $0.30 | $0.30 | 228,120 |
| 2023-09-29 | $0.30 | $0.32 | $0.29 | $0.29 | $0.29 | 510,725 |
| 2023-09-28 | $0.29 | $0.30 | $0.29 | $0.30 | $0.30 | 463,274 |
| 2023-09-27 | $0.32 | $0.32 | $0.28 | $0.30 | $0.30 | 764,902 |
| 2023-09-26 | $0.31 | $0.34 | $0.30 | $0.31 | $0.31 | 532,442 |
| 2023-09-25 | $0.35 | $0.35 | $0.31 | $0.32 | $0.32 | 669,002 |
| 2023-09-22 | $0.35 | $0.37 | $0.34 | $0.35 | $0.35 | 549,519 |
| 2023-09-21 | $0.33 | $0.39 | $0.33 | $0.36 | $0.36 | 721,719 |
| 2023-09-20 | $0.36 | $0.38 | $0.35 | $0.36 | $0.36 | 669,703 |
| 2023-09-19 | $0.39 | $0.39 | $0.35 | $0.36 | $0.36 | 1,267,719 |
| 2023-09-18 | $0.40 | $0.42 | $0.38 | $0.39 | $0.39 | 2,149,610 |
| 2023-09-15 | $0.47 | $0.50 | $0.40 | $0.44 | $0.44 | 5,066,250 |
| 2023-09-14 | $0.91 | $1.11 | $0.48 | $0.51 | $0.51 | 131,437,998 |
| 2023-09-13 | $0.40 | $0.44 | $0.38 | $0.44 | $0.44 | 430,854 |
| 2023-09-12 | $0.41 | $0.42 | $0.38 | $0.40 | $0.40 | 340,491 |
| 2023-09-11 | $0.42 | $0.43 | $0.39 | $0.40 | $0.40 | 518,756 |
| 2023-09-08 | $0.46 | $0.46 | $0.41 | $0.42 | $0.42 | 417,228 |
| 2023-09-07 | $0.40 | $0.46 | $0.39 | $0.46 | $0.46 | 1,412,876 |
| 2023-09-06 | $0.42 | $0.44 | $0.36 | $0.43 | $0.43 | 2,923,049 |
| 2023-09-05 | $0.32 | $0.79 | $0.27 | $0.45 | $0.45 | 65,946,063 |
| 2023-09-01 | $0.32 | $0.32 | $0.29 | $0.29 | $0.29 | 486,083 |
| 2023-08-31 | $0.31 | $0.31 | $0.29 | $0.31 | $0.31 | 187,136 |
| 2023-08-30 | $0.33 | $0.33 | $0.27 | $0.30 | $0.30 | 540,782 |
| 2023-08-29 | $0.34 | $0.40 | $0.30 | $0.31 | $0.31 | 981,603 |
| 2023-08-28 | $0.33 | $0.33 | $0.31 | $0.33 | $0.33 | 169,511 |
| 2023-08-25 | $0.34 | $0.35 | $0.32 | $0.33 | $0.33 | 131,601 |
| 2023-08-24 | $0.36 | $0.37 | $0.33 | $0.33 | $0.33 | 126,972 |
| 2023-08-23 | $0.36 | $0.36 | $0.34 | $0.34 | $0.34 | 113,975 |
| 2023-08-22 | $0.38 | $0.38 | $0.34 | $0.35 | $0.35 | 153,464 |
| 2023-08-21 | $0.38 | $0.41 | $0.35 | $0.36 | $0.36 | 139,804 |
| 2023-08-18 | $0.40 | $0.40 | $0.36 | $0.37 | $0.37 | 162,363 |
| 2023-08-17 | $0.41 | $0.41 | $0.39 | $0.40 | $0.40 | 160,390 |
| 2023-08-16 | $0.41 | $0.44 | $0.40 | $0.40 | $0.40 | 166,492 |
| 2023-08-15 | $0.42 | $0.44 | $0.41 | $0.42 | $0.42 | 129,922 |
| 2023-08-14 | $0.43 | $0.45 | $0.42 | $0.42 | $0.42 | 137,230 |
| 2023-08-11 | $0.43 | $0.44 | $0.41 | $0.43 | $0.43 | 127,740 |
| 2023-08-10 | $0.47 | $0.47 | $0.40 | $0.40 | $0.40 | 180,082 |
| 2023-08-09 | $0.47 | $0.48 | $0.44 | $0.47 | $0.47 | 166,564 |
| 2023-08-08 | $0.49 | $0.50 | $0.45 | $0.46 | $0.46 | 181,253 |
| 2023-08-07 | $0.53 | $0.53 | $0.47 | $0.48 | $0.48 | 193,003 |
| 2023-08-04 | $0.53 | $0.53 | $0.50 | $0.52 | $0.52 | 80,236 |
| 2023-08-03 | $0.51 | $0.52 | $0.50 | $0.52 | $0.52 | 92,448 |
| 2023-08-02 | $0.53 | $0.54 | $0.48 | $0.52 | $0.52 | 239,227 |
| 2023-08-01 | $0.53 | $0.55 | $0.50 | $0.52 | $0.52 | 371,899 |
| 2023-07-31 | $0.57 | $0.57 | $0.52 | $0.55 | $0.55 | 136,258 |
| 2023-07-28 | $0.56 | $0.58 | $0.52 | $0.55 | $0.55 | 137,036 |
| 2023-07-27 | $0.56 | $0.57 | $0.53 | $0.56 | $0.56 | 149,776 |
| 2023-07-26 | $0.58 | $0.60 | $0.55 | $0.57 | $0.57 | 187,504 |
| 2023-07-25 | $0.62 | $0.62 | $0.57 | $0.57 | $0.57 | 242,802 |
| 2023-07-24 | $0.64 | $0.66 | $0.59 | $0.61 | $0.61 | 189,637 |
| 2023-07-21 | $0.67 | $0.70 | $0.61 | $0.64 | $0.64 | 358,857 |
| 2023-07-20 | $0.70 | $0.72 | $0.65 | $0.67 | $0.67 | 309,394 |
| 2023-07-19 | $0.58 | $0.72 | $0.58 | $0.70 | $0.70 | 1,407,250 |
| 2023-07-18 | $0.70 | $0.76 | $0.67 | $0.69 | $0.69 | 844,885 |
| 2023-07-17 | $0.93 | $0.93 | $0.81 | $0.81 | $0.81 | 755,378 |
| 2023-07-14 | $0.92 | $0.96 | $0.91 | $0.95 | $0.95 | 477,978 |
| 2023-07-13 | $0.79 | $1.18 | $0.79 | $0.91 | $0.91 | 3,079,016 |
| 2023-07-12 | $1.48 | $1.52 | $1.30 | $1.34 | $1.34 | 1,210,017 |
| 2023-07-11 | $1.43 | $1.49 | $1.42 | $1.48 | $1.48 | 164,994 |
| 2023-07-10 | $1.42 | $1.47 | $1.35 | $1.47 | $1.47 | 443,561 |
| 2023-07-07 | $1.46 | $1.46 | $1.37 | $1.41 | $1.41 | 286,338 |
| 2023-07-06 | $1.50 | $1.50 | $1.42 | $1.44 | $1.44 | 141,574 |
| 2023-07-05 | $1.51 | $1.54 | $1.46 | $1.52 | $1.52 | 113,281 |
| 2023-07-03 | $1.60 | $1.65 | $1.45 | $1.52 | $1.52 | 318,700 |
| 2023-06-30 | $1.63 | $1.63 | $1.57 | $1.60 | $1.60 | 118,970 |
| 2023-06-29 | $1.54 | $1.64 | $1.48 | $1.60 | $1.60 | 352,872 |
| 2023-06-28 | $1.61 | $1.61 | $1.49 | $1.55 | $1.55 | 169,311 |
| 2023-06-27 | $1.66 | $1.69 | $1.58 | $1.58 | $1.58 | 186,292 |
| 2023-06-26 | $1.66 | $1.73 | $1.60 | $1.69 | $1.69 | 196,400 |
| 2023-06-23 | $1.68 | $1.75 | $1.60 | $1.64 | $1.64 | 228,881 |
| 2023-06-22 | $1.69 | $1.74 | $1.63 | $1.64 | $1.64 | 215,065 |
| 2023-06-21 | $1.75 | $1.75 | $1.62 | $1.74 | $1.74 | 318,900 |
| 2023-06-20 | $1.78 | $1.87 | $1.72 | $1.79 | $1.79 | 406,000 |
| 2023-06-16 | $1.77 | $1.84 | $1.65 | $1.76 | $1.76 | 578,346 |
| 2023-06-15 | $1.78 | $1.95 | $1.62 | $1.90 | $1.90 | 1,481,587 |
| 2023-06-14 | $1.61 | $1.80 | $1.51 | $1.75 | $1.75 | 3,144,568 |
| 2023-06-13 | $2.86 | $3.00 | $1.40 | $1.52 | $1.52 | 90,581,833 |
| 2023-06-12 | $1.31 | $1.31 | $1.12 | $1.14 | $1.14 | 149,440 |
| 2023-06-09 | $1.40 | $1.43 | $1.20 | $1.22 | $1.22 | 297,411 |
| 2023-06-08 | $1.75 | $1.78 | $1.28 | $1.40 | $1.40 | 249,256 |
| 2023-06-07 | $1.60 | $1.70 | $1.54 | $1.66 | $1.66 | 66,245 |
| 2023-06-06 | $1.81 | $1.85 | $1.59 | $1.59 | $1.59 | 92,208 |
| 2023-06-05 | $1.93 | $1.99 | $1.70 | $1.70 | $1.70 | 128,357 |
| 2023-06-02 | $1.92 | $2.22 | $1.90 | $1.95 | $1.95 | 204,701 |
| 2023-06-01 | $1.91 | $1.97 | $1.85 | $1.94 | $1.94 | 26,324 |
| 2023-05-31 | $1.92 | $1.95 | $1.77 | $1.86 | $1.86 | 36,846 |
| 2023-05-30 | $1.99 | $2.08 | $1.89 | $1.97 | $1.97 | 38,112 |
| 2023-05-26 | $1.90 | $2.09 | $1.85 | $2.01 | $2.01 | 56,607 |
| 2023-05-25 | $2.10 | $2.11 | $1.84 | $1.85 | $1.85 | 73,752 |
| 2023-05-24 | $2.28 | $2.28 | $2.07 | $2.10 | $2.10 | 57,686 |
| 2023-05-23 | $2.31 | $2.31 | $2.07 | $2.22 | $2.22 | 67,162 |
| 2023-05-22 | $2.17 | $2.39 | $2.07 | $2.38 | $2.38 | 85,833 |
| 2023-05-19 | $2.42 | $2.50 | $2.16 | $2.18 | $2.18 | 233,036 |
| 2023-05-18 | $2.67 | $2.72 | $2.28 | $2.42 | $2.42 | 56,695 |
| 2023-05-17 | $2.70 | $2.80 | $2.64 | $2.66 | $2.66 | 8,083 |
| 2023-05-16 | $2.76 | $2.78 | $2.63 | $2.64 | $2.64 | 32,348 |
| 2023-05-15 | $2.82 | $2.82 | $2.60 | $2.72 | $2.72 | 38,605 |
| 2023-05-12 | $2.90 | $2.93 | $2.60 | $2.77 | $2.77 | 26,048 |
| 2023-05-11 | $3.09 | $3.09 | $2.87 | $2.87 | $2.87 | 15,596 |
| 2023-05-10 | $2.89 | $3.12 | $2.88 | $2.96 | $2.96 | 45,190 |
| 2023-05-09 | $2.88 | $2.96 | $2.81 | $2.85 | $2.85 | 23,804 |
| 2023-05-08 | $2.71 | $2.88 | $2.71 | $2.88 | $2.88 | 26,160 |
| 2023-05-05 | $2.74 | $2.81 | $2.67 | $2.78 | $2.78 | 13,980 |
| 2023-05-04 | $2.68 | $2.80 | $2.63 | $2.79 | $2.79 | 29,265 |
| 2023-05-03 | $2.53 | $2.74 | $2.50 | $2.63 | $2.63 | 33,752 |
| 2023-05-02 | $2.87 | $2.87 | $2.60 | $2.60 | $2.60 | 33,743 |
| 2023-05-01 | $2.80 | $2.90 | $2.77 | $2.80 | $2.80 | 54,106 |
| 2023-04-28 | $2.87 | $3.25 | $2.82 | $2.91 | $2.91 | 147,792 |
| 2023-04-27 | $2.89 | $2.92 | $2.82 | $2.83 | $2.83 | 16,365 |
| 2023-04-26 | $2.84 | $3.00 | $2.82 | $2.85 | $2.85 | 54,325 |
| 2023-04-25 | $2.80 | $2.98 | $2.66 | $2.78 | $2.78 | 143,146 |
| 2023-04-24 | $2.76 | $2.82 | $2.70 | $2.78 | $2.78 | 27,957 |
| 2023-04-21 | $2.70 | $2.84 | $2.70 | $2.77 | $2.77 | 46,119 |
| 2023-04-20 | $2.57 | $2.74 | $2.57 | $2.70 | $2.70 | 54,493 |
| 2023-04-19 | $2.42 | $2.68 | $2.41 | $2.57 | $2.57 | 57,632 |
| 2023-04-18 | $2.59 | $2.60 | $2.34 | $2.41 | $2.41 | 93,598 |
| 2023-04-17 | $2.58 | $3.65 | $2.58 | $2.66 | $2.66 | 881,757 |
| 2023-04-14 | $2.37 | $2.95 | $2.33 | $2.64 | $2.64 | 161,662 |
| 2023-04-13 | $2.25 | $2.51 | $2.25 | $2.30 | $2.30 | 46,961 |
| 2023-04-12 | $2.42 | $2.48 | $2.31 | $2.31 | $2.31 | 24,909 |
| 2023-04-11 | $2.50 | $2.55 | $2.31 | $2.31 | $2.31 | 31,339 |
| 2023-04-10 | $2.45 | $2.50 | $2.36 | $2.43 | $2.43 | 17,529 |
| 2023-04-06 | $2.30 | $2.49 | $2.30 | $2.42 | $2.42 | 48,164 |
| 2023-04-05 | $2.35 | $2.46 | $2.21 | $2.28 | $2.28 | 92,197 |
| 2023-04-04 | $2.42 | $3.22 | $2.42 | $2.69 | $2.69 | 640,959 |
| 2023-04-03 | $2.57 | $2.70 | $2.40 | $2.42 | $2.42 | 58,408 |
| 2023-03-31 | $2.66 | $2.87 | $2.59 | $2.68 | $2.68 | 29,417 |
| 2023-03-30 | $2.60 | $2.70 | $2.49 | $2.60 | $2.60 | 26,146 |
| 2023-03-29 | $2.78 | $2.82 | $2.49 | $2.49 | $2.49 | 67,932 |
| 2023-03-28 | $2.94 | $3.00 | $2.68 | $2.71 | $2.71 | 53,702 |
| 2023-03-27 | $3.02 | $3.09 | $2.90 | $3.00 | $3.00 | 25,688 |
| 2023-03-24 | $3.10 | $3.18 | $3.01 | $3.03 | $3.03 | 8,792 |
| 2023-03-23 | $3.29 | $3.29 | $3.00 | $3.11 | $3.11 | 26,744 |
| 2023-03-22 | $3.40 | $3.40 | $3.04 | $3.05 | $3.05 | 46,780 |
| 2023-03-21 | $3.10 | $3.27 | $3.09 | $3.21 | $3.21 | 52,854 |
| 2023-03-20 | $3.03 | $3.19 | $3.00 | $3.09 | $3.09 | 36,251 |
| 2023-03-17 | $3.12 | $3.12 | $3.00 | $3.07 | $3.07 | 26,478 |
| 2023-03-16 | $2.96 | $3.10 | $2.82 | $3.09 | $3.09 | 44,538 |
| 2023-03-15 | $2.79 | $2.99 | $2.79 | $2.98 | $2.98 | 39,030 |
| 2023-03-14 | $2.94 | $2.96 | $2.76 | $2.80 | $2.80 | 37,028 |
| 2023-03-13 | $3.74 | $3.75 | $3.03 | $3.08 | $3.08 | 143,526 |
| 2023-03-10 | $3.68 | $3.77 | $3.60 | $3.70 | $3.70 | 71,845 |
| 2023-03-09 | $4.03 | $4.25 | $3.68 | $3.78 | $3.78 | 735,923 |
| 2023-03-08 | $3.60 | $3.65 | $3.51 | $3.55 | $3.55 | 22,203 |
| 2023-03-07 | $3.65 | $3.77 | $3.55 | $3.55 | $3.55 | 33,796 |
| 2023-03-06 | $3.66 | $3.80 | $3.60 | $3.68 | $3.68 | 23,515 |
| 2023-03-03 | $3.64 | $3.89 | $3.56 | $3.72 | $3.72 | 29,295 |
| 2023-03-02 | $3.55 | $3.61 | $3.50 | $3.60 | $3.60 | 23,423 |
| 2023-03-01 | $3.56 | $3.65 | $3.52 | $3.58 | $3.58 | 33,364 |
| 2023-02-28 | $3.42 | $3.64 | $3.42 | $3.56 | $3.56 | 33,940 |
| 2023-02-27 | $3.71 | $3.79 | $3.47 | $3.49 | $3.49 | 31,715 |
| 2023-02-24 | $3.69 | $3.86 | $3.62 | $3.73 | $3.73 | 25,210 |
| 2023-02-23 | $3.90 | $3.90 | $3.69 | $3.78 | $3.78 | 37,035 |
| 2023-02-22 | $4.11 | $4.22 | $3.72 | $3.85 | $3.85 | 69,371 |
| 2023-02-21 | $3.78 | $4.36 | $3.76 | $4.20 | $4.20 | 130,066 |
| 2023-02-17 | $3.73 | $4.10 | $3.65 | $3.92 | $3.92 | 128,153 |
| 2023-02-16 | $3.76 | $3.88 | $3.69 | $3.70 | $3.70 | 38,454 |
| 2023-02-15 | $3.48 | $3.88 | $3.41 | $3.79 | $3.79 | 80,034 |
| 2023-02-14 | $3.56 | $3.64 | $3.39 | $3.52 | $3.52 | 80,219 |
| 2023-02-13 | $3.86 | $4.00 | $3.55 | $3.65 | $3.65 | 100,997 |
| 2023-02-10 | $4.00 | $4.10 | $3.88 | $3.89 | $3.89 | 84,040 |
| 2023-02-09 | $4.28 | $4.31 | $4.01 | $4.11 | $4.11 | 144,338 |
| 2023-02-08 | $4.55 | $4.79 | $4.21 | $4.36 | $4.36 | 191,693 |
| 2023-02-07 | $4.71 | $4.80 | $4.42 | $4.58 | $4.58 | 95,814 |
| 2023-02-06 | $5.10 | $5.30 | $4.66 | $4.75 | $4.75 | 319,998 |
| 2023-02-03 | $5.38 | $5.38 | $5.03 | $5.16 | $5.16 | 272,746 |
| 2023-02-02 | $5.13 | $6.44 | $5.08 | $5.43 | $5.43 | 1,592,616 |
| 2023-02-01 | $5.47 | $5.63 | $5.07 | $5.17 | $5.17 | 242,088 |
| 2023-01-31 | $5.53 | $5.80 | $5.06 | $5.42 | $5.42 | 673,025 |
| 2023-01-30 | $5.43 | $6.64 | $5.43 | $5.86 | $5.86 | 1,135,290 |
| 2023-01-27 | $5.60 | $5.82 | $5.20 | $5.43 | $5.43 | 431,610 |
| 2023-01-26 | $5.29 | $5.93 | $5.09 | $5.68 | $5.68 | 738,480 |
| 2023-01-25 | $7.00 | $7.49 | $5.00 | $5.40 | $5.40 | 17,864,179 |
| 2023-01-24 | $4.53 | $4.69 | $4.35 | $4.42 | $4.42 | 183,988 |
| 2023-01-23 | $4.77 | $5.20 | $4.46 | $4.55 | $4.55 | 332,463 |
| 2023-01-20 | $4.65 | $4.95 | $4.45 | $4.75 | $4.75 | 485,314 |
| 2023-01-19 | $4.41 | $4.99 | $4.36 | $4.59 | $4.59 | 402,395 |
| 2023-01-18 | $4.25 | $5.10 | $3.95 | $4.84 | $4.84 | 1,117,690 |
| 2023-01-17 | $0.72 | $0.76 | $0.55 | $0.62 | $4.34 | 836,502 |
| 2023-01-13 | $0.73 | $0.75 | $0.60 | $0.65 | $4.55 | 603,741 |
| 2023-01-12 | $0.80 | $0.84 | $0.70 | $0.74 | $5.17 | 116,439 |
| 2023-01-11 | $0.92 | $0.92 | $0.78 | $0.83 | $5.78 | 91,303 |
| 2023-01-10 | $0.87 | $0.99 | $0.87 | $0.93 | $6.48 | 70,893 |
| 2023-01-09 | $0.97 | $0.99 | $0.80 | $0.91 | $6.37 | 190,591 |
| 2023-01-06 | $1.15 | $1.15 | $0.91 | $1.05 | $1.05 | 1,941,322 |
| 2023-01-05 | $1.12 | $1.28 | $1.07 | $1.15 | $1.15 | 2,719,902 |
| 2023-01-04 | $0.81 | $1.13 | $0.78 | $1.10 | $1.10 | 4,514,983 |
| 2023-01-03 | $0.80 | $1.06 | $0.74 | $0.89 | $0.89 | 2,264,645 |
| 2022-12-30 | $0.89 | $1.07 | $0.62 | $0.88 | $0.88 | 5,867,458 |
| 2022-12-29 | $0.51 | $0.87 | $0.48 | $0.79 | $0.79 | 3,539,432 |
| 2022-12-28 | $0.48 | $0.50 | $0.45 | $0.49 | $0.49 | 208,220 |
| 2022-12-27 | $0.46 | $0.60 | $0.44 | $0.50 | $0.50 | 602,755 |
| 2022-12-23 | $0.48 | $0.52 | $0.43 | $0.46 | $0.46 | 320,169 |
| 2022-12-22 | $0.50 | $0.54 | $0.46 | $0.48 | $0.48 | 401,868 |
| 2022-12-21 | $0.52 | $0.59 | $0.50 | $0.51 | $0.51 | 308,457 |
| 2022-12-20 | $0.58 | $0.69 | $0.51 | $0.53 | $0.53 | 482,932 |
| 2022-12-19 | $0.56 | $0.60 | $0.52 | $0.57 | $0.57 | 245,565 |
| 2022-12-16 | $0.62 | $0.62 | $0.51 | $0.54 | $0.54 | 244,148 |
| 2022-12-15 | $0.63 | $0.65 | $0.58 | $0.60 | $0.60 | 171,461 |
| 2022-12-14 | $0.67 | $0.67 | $0.62 | $0.65 | $0.65 | 117,102 |
| 2022-12-13 | $0.67 | $0.71 | $0.63 | $0.67 | $0.67 | 189,870 |
| 2022-12-12 | $0.69 | $0.75 | $0.63 | $0.69 | $0.69 | 288,132 |
| 2022-12-09 | $0.75 | $0.75 | $0.62 | $0.66 | $0.66 | 205,627 |
| 2022-12-08 | $0.74 | $0.76 | $0.70 | $0.75 | $0.75 | 96,159 |
| 2022-12-07 | $0.79 | $0.79 | $0.74 | $0.76 | $0.76 | 74,435 |
| 2022-12-06 | $0.79 | $0.80 | $0.73 | $0.80 | $0.80 | 125,732 |
| 2022-12-05 | $0.84 | $0.84 | $0.75 | $0.80 | $0.80 | 221,361 |
| 2022-12-02 | $0.81 | $0.85 | $0.81 | $0.84 | $0.84 | 212,432 |
| 2022-12-01 | $0.86 | $0.86 | $0.78 | $0.80 | $0.80 | 153,061 |
| 2022-11-30 | $0.82 | $0.83 | $0.76 | $0.83 | $0.83 | 257,835 |
| 2022-11-29 | $0.82 | $0.82 | $0.75 | $0.79 | $0.79 | 252,158 |
| 2022-11-28 | $0.65 | $0.80 | $0.65 | $0.80 | $0.80 | 470,448 |
| 2022-11-25 | $0.65 | $0.68 | $0.65 | $0.68 | $0.68 | 60,112 |
| 2022-11-23 | $0.67 | $0.68 | $0.64 | $0.66 | $0.66 | 216,750 |
| 2022-11-22 | $0.73 | $0.77 | $0.63 | $0.68 | $0.68 | 653,247 |
| 2022-11-21 | $0.72 | $0.72 | $0.64 | $0.68 | $0.68 | 574,279 |
| 2022-11-18 | $0.89 | $0.89 | $0.75 | $0.77 | $0.77 | 659,587 |
| 2022-11-17 | $0.87 | $0.89 | $0.86 | $0.87 | $0.87 | 143,593 |
| 2022-11-16 | $0.89 | $0.90 | $0.86 | $0.87 | $0.87 | 212,692 |
| 2022-11-15 | $0.89 | $0.92 | $0.87 | $0.89 | $0.89 | 443,765 |
| 2022-11-14 | $0.87 | $0.91 | $0.85 | $0.89 | $0.89 | 497,524 |
| 2022-11-11 | $0.87 | $0.92 | $0.85 | $0.88 | $0.88 | 346,549 |
| 2022-11-10 | $0.88 | $0.91 | $0.85 | $0.87 | $0.87 | 387,731 |
| 2022-11-09 | $0.92 | $0.92 | $0.85 | $0.88 | $0.88 | 849,985 |
| 2022-11-08 | $1.01 | $1.01 | $0.92 | $0.94 | $0.94 | 537,380 |
| 2022-11-07 | $1.01 | $1.06 | $0.95 | $1.01 | $1.01 | 1,126,586 |
| 2022-11-04 | $0.95 | $1.05 | $0.93 | $0.98 | $0.98 | 1,362,858 |
| 2022-11-03 | $0.93 | $0.97 | $0.90 | $0.94 | $0.94 | 333,579 |
| 2022-11-02 | $0.94 | $0.98 | $0.87 | $0.95 | $0.95 | 899,519 |
| 2022-11-01 | $1.06 | $1.07 | $0.93 | $0.96 | $0.96 | 2,564,447 |
| 2022-10-31 | $1.27 | $1.29 | $1.03 | $1.10 | $1.10 | 12,988,566 |
| 2022-10-28 | $1.16 | $1.17 | $1.07 | $1.13 | $1.13 | 770,261 |
| 2022-10-27 | $1.24 | $1.30 | $1.11 | $1.14 | $1.14 | 1,234,673 |
| 2022-10-26 | $1.28 | $1.38 | $1.12 | $1.18 | $1.18 | 2,424,246 |
| 2022-10-25 | $1.28 | $1.61 | $1.06 | $1.13 | $1.13 | 2,701,076 |
| 2022-10-24 | $1.25 | $1.34 | $1.18 | $1.24 | $1.24 | 169,736 |
| 2022-10-21 | $1.20 | $1.26 | $1.18 | $1.20 | $1.20 | 96,206 |
| 2022-10-20 | $1.19 | $1.28 | $1.16 | $1.20 | $1.20 | 282,878 |
| 2022-10-19 | $1.35 | $1.38 | $1.10 | $1.19 | $1.19 | 224,588 |
| 2022-10-18 | $1.17 | $1.41 | $1.16 | $1.38 | $1.38 | 289,476 |
| 2022-10-17 | $1.16 | $1.22 | $1.12 | $1.16 | $1.16 | 138,952 |
| 2022-10-14 | $1.40 | $1.49 | $1.10 | $1.12 | $1.12 | 378,756 |
| 2022-10-13 | $1.47 | $1.53 | $1.37 | $1.41 | $1.41 | 119,810 |
| 2022-10-12 | $1.50 | $1.55 | $1.35 | $1.51 | $1.51 | 124,399 |
| 2022-10-11 | $1.56 | $1.57 | $1.45 | $1.50 | $1.50 | 73,609 |
| 2022-10-10 | $1.54 | $1.65 | $1.41 | $1.54 | $1.54 | 234,111 |
| 2022-10-07 | $1.70 | $2.05 | $1.51 | $1.52 | $1.52 | 1,422,520 |
| 2022-10-06 | $1.96 | $1.99 | $1.58 | $1.62 | $1.62 | 524,519 |
| 2022-10-05 | $1.68 | $2.34 | $1.68 | $1.84 | $1.84 | 1,432,208 |
| 2022-10-04 | $1.67 | $1.74 | $1.60 | $1.65 | $1.65 | 239,703 |
| 2022-10-03 | $1.41 | $1.72 | $1.41 | $1.63 | $1.63 | 336,537 |
| 2022-09-30 | $1.62 | $1.65 | $1.47 | $1.48 | $1.48 | 414,374 |
| 2022-09-29 | $1.45 | $1.54 | $1.39 | $1.45 | $1.45 | 390,621 |
| 2022-09-28 | $1.47 | $1.72 | $1.42 | $1.51 | $1.51 | 923,918 |
| 2022-09-27 | $1.37 | $1.64 | $1.30 | $1.57 | $1.57 | 1,463,519 |
| 2022-09-26 | $1.37 | $1.53 | $1.32 | $1.35 | $1.35 | 430,412 |
| 2022-09-23 | $1.28 | $1.55 | $1.23 | $1.37 | $1.37 | 455,967 |
| 2022-09-22 | $1.37 | $1.46 | $1.19 | $1.30 | $1.30 | 376,251 |
| 2022-09-21 | $1.42 | $1.55 | $1.35 | $1.40 | $1.40 | 456,352 |
| 2022-09-20 | $1.49 | $1.57 | $1.44 | $1.46 | $1.46 | 216,016 |
| 2022-09-19 | $1.68 | $1.71 | $1.35 | $1.57 | $1.57 | 855,884 |
| 2022-09-16 | $2.03 | $2.03 | $1.73 | $1.73 | $1.73 | 305,250 |
| 2022-09-15 | $2.20 | $2.31 | $2.01 | $2.04 | $2.04 | 519,161 |
| 2022-09-14 | $2.90 | $2.95 | $2.52 | $2.53 | $2.53 | 802,332 |
| 2022-09-13 | $2.91 | $3.64 | $2.82 | $2.88 | $2.88 | 2,168,338 |
| 2022-09-12 | $3.00 | $3.10 | $2.92 | $2.95 | $2.95 | 268,895 |
| 2022-09-09 | $3.22 | $3.30 | $2.91 | $3.01 | $3.01 | 532,347 |
| 2022-09-08 | $3.15 | $3.41 | $3.15 | $3.23 | $3.23 | 679,700 |
| 2022-09-07 | $3.80 | $3.87 | $3.04 | $3.24 | $3.24 | 1,649,475 |
| 2022-09-06 | $3.82 | $4.90 | $3.63 | $4.22 | $4.22 | 30,068,354 |
| 2022-09-02 | $2.99 | $3.49 | $2.96 | $3.18 | $3.18 | 1,585,593 |
| 2022-09-01 | $3.20 | $3.83 | $2.88 | $2.97 | $2.97 | 1,217,414 |
| 2022-08-31 | $3.14 | $3.30 | $2.95 | $3.07 | $3.07 | 469,840 |
| 2022-08-30 | $3.20 | $3.50 | $2.87 | $3.25 | $3.25 | 1,185,056 |
| 2022-08-29 | $3.11 | $3.26 | $3.11 | $3.18 | $3.18 | 175,239 |
| 2022-08-26 | $4.04 | $4.04 | $3.23 | $3.31 | $3.31 | 352,137 |
| 2022-08-25 | $0.16 | $0.16 | $0.12 | $0.13 | $3.96 | 385,094 |
| 2022-08-24 | $0.15 | $0.17 | $0.15 | $0.16 | $4.84 | 53,260 |
| 2022-08-23 | $0.15 | $0.16 | $0.15 | $0.15 | $4.51 | 34,178 |
| 2022-08-22 | $0.16 | $0.16 | $0.15 | $0.15 | $4.50 | 22,941 |
| 2022-08-19 | $0.15 | $0.16 | $0.15 | $0.15 | $4.65 | 19,904 |
| 2022-08-18 | $0.16 | $0.16 | $0.15 | $0.15 | $4.60 | 15,957 |
| 2022-08-17 | $0.16 | $0.16 | $0.16 | $0.16 | $4.65 | 23,769 |
| 2022-08-16 | $0.17 | $0.17 | $0.16 | $0.16 | $4.80 | 42,728 |
| 2022-08-15 | $0.18 | $0.18 | $0.17 | $0.17 | $5.13 | 110,475 |
| 2022-08-12 | $0.17 | $0.18 | $0.16 | $0.17 | $5.17 | 49,439 |
| 2022-08-11 | $0.16 | $0.18 | $0.16 | $0.17 | $5.00 | 175,080 |
| 2022-08-10 | $0.15 | $0.16 | $0.15 | $0.16 | $4.73 | 98,377 |
| 2022-08-09 | $0.16 | $0.16 | $0.15 | $0.15 | $4.54 | 25,905 |
| 2022-08-08 | $0.15 | $0.17 | $0.15 | $0.16 | $4.74 | 38,568 |
| 2022-08-05 | $0.16 | $0.16 | $0.15 | $0.15 | $4.64 | 34,242 |
| 2022-08-04 | $0.16 | $0.16 | $0.15 | $0.16 | $4.66 | 75,443 |
| 2022-08-03 | $0.14 | $0.15 | $0.14 | $0.15 | $4.40 | 66,597 |
| 2022-08-02 | $0.14 | $0.15 | $0.14 | $0.14 | $4.14 | 75,180 |
| 2022-08-01 | $0.15 | $0.15 | $0.14 | $0.14 | $4.21 | 82,311 |
| 2022-07-29 | $0.16 | $0.16 | $0.15 | $0.15 | $4.41 | 97,176 |
| 2022-07-28 | $0.17 | $0.17 | $0.15 | $0.16 | $4.71 | 65,995 |
| 2022-07-27 | $0.14 | $0.17 | $0.14 | $0.16 | $4.82 | 104,367 |
| 2022-07-26 | $0.16 | $0.16 | $0.14 | $0.14 | $4.30 | 73,679 |
| 2022-07-25 | $0.16 | $0.17 | $0.15 | $0.16 | $4.70 | 121,532 |
| 2022-07-22 | $0.18 | $0.19 | $0.16 | $0.17 | $5.06 | 99,161 |
| 2022-07-21 | $0.18 | $0.19 | $0.17 | $0.18 | $5.35 | 94,966 |
| 2022-07-20 | $0.17 | $0.17 | $0.16 | $0.17 | $5.12 | 109,312 |
| 2022-07-19 | $0.16 | $0.17 | $0.16 | $0.16 | $4.90 | 129,388 |
| 2022-07-18 | $0.16 | $0.16 | $0.15 | $0.15 | $4.61 | 130,598 |
| 2022-07-15 | $0.14 | $0.17 | $0.13 | $0.16 | $4.71 | 578,340 |
| 2022-07-14 | $0.21 | $0.21 | $0.19 | $0.20 | $5.99 | 240,888 |
| 2022-07-13 | $0.21 | $0.24 | $0.20 | $0.22 | $6.45 | 201,888 |
| 2022-07-12 | $0.24 | $0.28 | $0.20 | $0.22 | $6.69 | 1,519,916 |
| 2022-07-11 | $0.24 | $0.24 | $0.21 | $0.21 | $6.30 | 335,769 |
| 2022-07-08 | $0.25 | $0.26 | $0.23 | $0.25 | $0.25 | 17,940,462 |
| 2022-07-07 | $0.25 | $0.26 | $0.23 | $0.26 | $0.26 | 10,043,238 |
| 2022-07-06 | $0.21 | $0.29 | $0.20 | $0.25 | $0.25 | 5,819,235 |
| 2022-07-05 | $0.22 | $0.22 | $0.20 | $0.21 | $0.21 | 1,527,886 |
| 2022-07-01 | $0.22 | $0.24 | $0.19 | $0.22 | $0.22 | 2,432,040 |
| 2022-06-30 | $0.31 | $0.31 | $0.20 | $0.20 | $0.20 | 6,572,629 |
| 2022-06-29 | $0.37 | $0.38 | $0.31 | $0.32 | $0.32 | 9,592,507 |
| 2022-06-28 | $0.30 | $0.35 | $0.30 | $0.33 | $0.33 | 566,111 |
| 2022-06-27 | $0.30 | $0.31 | $0.29 | $0.30 | $0.30 | 234,419 |
| 2022-06-24 | $0.29 | $0.31 | $0.29 | $0.30 | $0.30 | 328,660 |
| 2022-06-23 | $0.29 | $0.31 | $0.29 | $0.29 | $0.29 | 258,698 |
| 2022-06-22 | $0.30 | $0.31 | $0.29 | $0.29 | $0.29 | 250,341 |
| 2022-06-21 | $0.29 | $0.31 | $0.29 | $0.30 | $0.30 | 253,235 |
| 2022-06-17 | $0.30 | $0.31 | $0.29 | $0.30 | $0.30 | 626,403 |
| 2022-06-16 | $0.30 | $0.30 | $0.28 | $0.30 | $0.30 | 173,605 |
| 2022-06-15 | $0.30 | $0.31 | $0.29 | $0.30 | $0.30 | 204,516 |
| 2022-06-14 | $0.30 | $0.31 | $0.29 | $0.29 | $0.29 | 91,127 |
| 2022-06-13 | $0.29 | $0.31 | $0.29 | $0.30 | $0.30 | 216,645 |
| 2022-06-10 | $0.31 | $0.33 | $0.30 | $0.31 | $0.31 | 159,782 |
| 2022-06-09 | $0.30 | $0.32 | $0.30 | $0.31 | $0.31 | 350,918 |
| 2022-06-08 | $0.30 | $0.31 | $0.29 | $0.30 | $0.30 | 180,745 |
| 2022-06-07 | $0.32 | $0.32 | $0.29 | $0.29 | $0.29 | 301,240 |
| 2022-06-06 | $0.32 | $0.34 | $0.29 | $0.29 | $0.29 | 561,140 |
| 2022-06-03 | $0.35 | $0.35 | $0.32 | $0.32 | $0.32 | 111,220 |
| 2022-06-02 | $0.35 | $0.36 | $0.31 | $0.33 | $0.33 | 120,636 |
| 2022-06-01 | $0.35 | $0.36 | $0.33 | $0.33 | $0.33 | 172,097 |
| 2022-05-31 | $0.38 | $0.39 | $0.34 | $0.35 | $0.35 | 302,518 |
| 2022-05-27 | $0.35 | $0.38 | $0.35 | $0.37 | $0.37 | 87,983 |
| 2022-05-26 | $0.32 | $0.43 | $0.32 | $0.36 | $0.36 | 498,933 |
| 2022-05-25 | $0.33 | $0.34 | $0.32 | $0.32 | $0.32 | 138,102 |
| 2022-05-24 | $0.40 | $0.40 | $0.32 | $0.34 | $0.34 | 156,519 |
| 2022-05-23 | $0.37 | $0.37 | $0.34 | $0.36 | $0.36 | 209,998 |
| 2022-05-20 | $0.38 | $0.39 | $0.34 | $0.36 | $0.36 | 348,550 |
| 2022-05-19 | $0.39 | $0.45 | $0.37 | $0.40 | $0.40 | 440,862 |
| 2022-05-18 | $0.38 | $0.42 | $0.35 | $0.40 | $0.40 | 703,204 |
| 2022-05-17 | $0.34 | $0.37 | $0.33 | $0.35 | $0.35 | 437,822 |
| 2022-05-16 | $0.34 | $0.35 | $0.31 | $0.33 | $0.33 | 442,009 |
| 2022-05-13 | $0.37 | $0.37 | $0.31 | $0.34 | $0.34 | 127,012 |
| 2022-05-12 | $0.31 | $0.34 | $0.28 | $0.33 | $0.33 | 358,283 |
| 2022-05-11 | $0.43 | $0.43 | $0.33 | $0.34 | $0.34 | 176,189 |
| 2022-05-10 | $0.37 | $0.40 | $0.33 | $0.37 | $0.37 | 175,230 |
| 2022-05-09 | $0.36 | $0.38 | $0.36 | $0.36 | $0.36 | 158,780 |
| 2022-05-06 | $0.41 | $0.42 | $0.36 | $0.37 | $0.37 | 259,815 |
| 2022-05-05 | $0.42 | $0.43 | $0.40 | $0.40 | $0.40 | 134,744 |
| 2022-05-04 | $0.41 | $0.43 | $0.39 | $0.43 | $0.43 | 355,485 |
| 2022-05-03 | $0.39 | $0.41 | $0.38 | $0.40 | $0.40 | 516,603 |
| 2022-05-02 | $0.37 | $0.41 | $0.35 | $0.40 | $0.40 | 2,166,864 |
| 2022-04-29 | $0.61 | $0.65 | $0.61 | $0.62 | $0.62 | 1,042,534 |
| 2022-04-28 | $0.64 | $0.65 | $0.60 | $0.64 | $0.64 | 206,297 |
| 2022-04-27 | $0.67 | $0.69 | $0.64 | $0.65 | $0.65 | 109,686 |
| 2022-04-26 | $0.68 | $0.69 | $0.65 | $0.66 | $0.66 | 109,661 |
| 2022-04-25 | $0.65 | $0.70 | $0.64 | $0.69 | $0.69 | 631,479 |
| 2022-04-22 | $0.67 | $0.68 | $0.65 | $0.66 | $0.66 | 154,993 |
| 2022-04-21 | $0.68 | $0.68 | $0.64 | $0.65 | $0.65 | 257,742 |
| 2022-04-20 | $0.71 | $0.71 | $0.67 | $0.69 | $0.69 | 252,204 |
| 2022-04-19 | $0.68 | $0.71 | $0.67 | $0.70 | $0.70 | 207,548 |
| 2022-04-18 | $0.75 | $0.75 | $0.66 | $0.68 | $0.68 | 591,544 |
| 2022-04-14 | $0.73 | $0.76 | $0.72 | $0.75 | $0.75 | 327,512 |
| 2022-04-13 | $0.72 | $0.78 | $0.72 | $0.76 | $0.76 | 431,848 |
| 2022-04-12 | $0.74 | $0.76 | $0.72 | $0.73 | $0.73 | 486,648 |
| 2022-04-11 | $0.75 | $0.79 | $0.73 | $0.77 | $0.77 | 697,962 |
| 2022-04-08 | $0.79 | $0.81 | $0.75 | $0.79 | $0.79 | 398,496 |
| 2022-04-07 | $0.77 | $0.81 | $0.77 | $0.78 | $0.78 | 629,857 |
| 2022-04-06 | $0.88 | $0.88 | $0.76 | $0.81 | $0.81 | 1,413,852 |
| 2022-04-05 | $0.96 | $0.96 | $0.85 | $0.87 | $0.87 | 1,574,887 |
| 2022-04-04 | $0.96 | $1.00 | $0.94 | $0.98 | $0.98 | 1,176,786 |
| 2022-04-01 | $0.98 | $1.02 | $0.92 | $0.95 | $0.95 | 4,501,428 |
| 2022-03-31 | $1.33 | $1.38 | $1.05 | $1.06 | $1.06 | 31,713,358 |
| 2022-03-30 | $1.13 | $1.13 | $1.04 | $1.08 | $1.08 | 252,291 |
| 2022-03-29 | $1.17 | $1.19 | $1.10 | $1.12 | $1.12 | 358,272 |
| 2022-03-28 | $1.15 | $1.20 | $1.08 | $1.17 | $1.17 | 574,535 |
| 2022-03-25 | $1.13 | $1.23 | $1.11 | $1.13 | $1.13 | 272,908 |
| 2022-03-24 | $1.17 | $1.21 | $1.13 | $1.14 | $1.14 | 57,903 |
| 2022-03-23 | $1.14 | $1.20 | $1.12 | $1.17 | $1.17 | 81,706 |
| 2022-03-22 | $1.15 | $1.17 | $1.10 | $1.14 | $1.14 | 97,122 |
| 2022-03-21 | $1.10 | $1.19 | $1.04 | $1.11 | $1.11 | 222,573 |
| 2022-03-18 | $1.09 | $1.14 | $1.08 | $1.08 | $1.08 | 135,876 |
| 2022-03-17 | $1.10 | $1.14 | $1.08 | $1.08 | $1.08 | 98,207 |
| 2022-03-16 | $1.10 | $1.14 | $1.08 | $1.08 | $1.08 | 116,670 |
| 2022-03-15 | $1.02 | $1.10 | $1.02 | $1.06 | $1.06 | 98,359 |
| 2022-03-14 | $1.12 | $1.17 | $1.05 | $1.05 | $1.05 | 88,135 |
| 2022-03-11 | $1.16 | $1.20 | $1.12 | $1.14 | $1.14 | 45,972 |
| 2022-03-10 | $1.13 | $1.18 | $1.12 | $1.14 | $1.14 | 57,336 |
| 2022-03-09 | $1.13 | $1.23 | $1.13 | $1.17 | $1.17 | 150,528 |
| 2022-03-08 | $1.04 | $1.10 | $1.00 | $1.07 | $1.07 | 144,127 |
| 2022-03-07 | $1.06 | $1.11 | $1.03 | $1.06 | $1.06 | 100,573 |
| 2022-03-04 | $1.13 | $1.14 | $1.05 | $1.08 | $1.08 | 114,790 |
| 2022-03-03 | $1.15 | $1.20 | $1.13 | $1.13 | $1.13 | 110,295 |
| 2022-03-02 | $1.16 | $1.24 | $1.14 | $1.17 | $1.17 | 81,091 |
| 2022-03-01 | $1.20 | $1.24 | $1.18 | $1.18 | $1.18 | 64,272 |
| 2022-02-28 | $1.13 | $1.23 | $1.13 | $1.19 | $1.19 | 111,369 |
| 2022-02-25 | $1.25 | $1.29 | $1.22 | $1.26 | $1.26 | 40,993 |
| 2022-02-24 | $1.20 | $1.28 | $1.18 | $1.27 | $1.27 | 114,197 |
| 2022-02-23 | $1.35 | $1.35 | $1.24 | $1.26 | $1.26 | 35,569 |
| 2022-02-22 | $1.45 | $1.49 | $1.25 | $1.29 | $1.29 | 232,613 |
| 2022-02-18 | $1.48 | $1.52 | $1.45 | $1.49 | $1.49 | 86,990 |
| 2022-02-17 | $1.63 | $1.63 | $1.50 | $1.50 | $1.50 | 76,944 |
| 2022-02-16 | $1.60 | $1.65 | $1.55 | $1.61 | $1.61 | 97,997 |
| 2022-02-15 | $1.44 | $1.64 | $1.44 | $1.64 | $1.64 | 71,137 |
| 2022-02-14 | $1.46 | $1.49 | $1.43 | $1.43 | $1.43 | 40,849 |
| 2022-02-11 | $1.61 | $1.61 | $1.47 | $1.50 | $1.50 | 54,026 |
| 2022-02-10 | $1.56 | $1.66 | $1.55 | $1.59 | $1.59 | 161,521 |
| 2022-02-09 | $1.47 | $1.59 | $1.47 | $1.59 | $1.59 | 99,279 |
| 2022-02-08 | $1.45 | $1.55 | $1.44 | $1.51 | $1.51 | 167,890 |
| 2022-02-07 | $1.43 | $1.45 | $1.32 | $1.45 | $1.45 | 72,016 |
| 2022-02-04 | $1.27 | $1.40 | $1.27 | $1.36 | $1.36 | 46,238 |
| 2022-02-03 | $1.32 | $1.36 | $1.30 | $1.31 | $1.31 | 76,612 |
| 2022-02-02 | $1.43 | $1.45 | $1.36 | $1.37 | $1.37 | 59,669 |
| 2022-02-01 | $1.25 | $1.44 | $1.25 | $1.41 | $1.41 | 172,102 |
| 2022-01-31 | $1.20 | $1.28 | $1.20 | $1.28 | $1.28 | 29,066 |
| 2022-01-28 | $1.16 | $1.23 | $1.15 | $1.20 | $1.20 | 102,989 |
| 2022-01-27 | $1.22 | $1.29 | $1.17 | $1.20 | $1.20 | 111,449 |
| 2022-01-26 | $1.22 | $1.29 | $1.21 | $1.23 | $1.23 | 99,442 |
| 2022-01-25 | $1.15 | $1.23 | $1.15 | $1.21 | $1.21 | 47,123 |
| 2022-01-24 | $1.11 | $1.23 | $1.09 | $1.20 | $1.20 | 153,725 |
| 2022-01-21 | $1.33 | $1.33 | $1.20 | $1.25 | $1.25 | 133,212 |
| 2022-01-20 | $1.32 | $1.38 | $1.31 | $1.32 | $1.32 | 123,378 |
| 2022-01-19 | $1.39 | $1.41 | $1.31 | $1.32 | $1.32 | 81,746 |
| 2022-01-18 | $1.40 | $1.41 | $1.32 | $1.35 | $1.35 | 80,977 |
| 2022-01-14 | $1.45 | $1.45 | $1.36 | $1.41 | $1.41 | 137,138 |
| 2022-01-13 | $1.53 | $1.56 | $1.43 | $1.45 | $1.45 | 135,241 |
| 2022-01-12 | $1.52 | $1.52 | $1.41 | $1.46 | $1.46 | 136,425 |
| 2022-01-11 | $1.43 | $1.51 | $1.36 | $1.47 | $1.47 | 171,137 |
| 2022-01-10 | $1.46 | $1.46 | $1.36 | $1.42 | $1.42 | 219,944 |
| 2022-01-07 | $1.48 | $1.52 | $1.42 | $1.45 | $1.45 | 222,787 |
| 2022-01-06 | $1.53 | $1.57 | $1.37 | $1.47 | $1.47 | 819,808 |
| 2022-01-05 | $1.59 | $1.65 | $1.51 | $1.53 | $1.53 | 186,089 |
| 2022-01-04 | $1.65 | $1.67 | $1.56 | $1.58 | $1.58 | 197,413 |
| 2022-01-03 | $1.49 | $1.67 | $1.46 | $1.66 | $1.66 | 740,991 |
| 2021-12-31 | $1.37 | $1.46 | $1.37 | $1.45 | $1.45 | 307,426 |
| 2021-12-30 | $1.34 | $1.42 | $1.34 | $1.40 | $1.40 | 248,448 |
| 2021-12-29 | $1.34 | $1.40 | $1.28 | $1.35 | $1.35 | 285,117 |
| 2021-12-28 | $1.36 | $1.39 | $1.32 | $1.35 | $1.35 | 444,190 |
| 2021-12-27 | $1.47 | $1.48 | $1.36 | $1.39 | $1.39 | 652,461 |
| 2021-12-23 | $1.45 | $1.52 | $1.45 | $1.47 | $1.47 | 243,031 |
| 2021-12-22 | $1.46 | $1.50 | $1.41 | $1.47 | $1.47 | 209,240 |
| 2021-12-21 | $1.43 | $1.50 | $1.40 | $1.45 | $1.45 | 216,351 |
| 2021-12-20 | $1.42 | $1.47 | $1.35 | $1.41 | $1.41 | 311,151 |
| 2021-12-17 | $1.43 | $1.54 | $1.38 | $1.47 | $1.47 | 387,587 |
| 2021-12-16 | $1.51 | $1.55 | $1.44 | $1.44 | $1.44 | 376,241 |
| 2021-12-15 | $1.63 | $1.63 | $1.44 | $1.49 | $1.49 | 646,804 |
| 2021-12-14 | $1.48 | $1.66 | $1.45 | $1.62 | $1.62 | 1,417,677 |
| 2021-12-13 | $1.56 | $1.60 | $1.48 | $1.49 | $1.49 | 433,135 |
| 2021-12-10 | $1.72 | $1.84 | $1.57 | $1.59 | $1.59 | 1,230,806 |
| 2021-12-09 | $1.60 | $1.68 | $1.56 | $1.65 | $1.65 | 408,656 |
| 2021-12-08 | $1.53 | $1.64 | $1.49 | $1.63 | $1.63 | 391,372 |
| 2021-12-07 | $1.39 | $1.57 | $1.39 | $1.56 | $1.56 | 648,039 |
| 2021-12-06 | $1.37 | $1.44 | $1.27 | $1.40 | $1.40 | 658,450 |
| 2021-12-03 | $1.51 | $1.56 | $1.35 | $1.43 | $1.43 | 727,552 |
| 2021-12-02 | $1.84 | $1.85 | $1.53 | $1.58 | $1.58 | 3,022,388 |
| 2021-12-01 | $1.88 | $1.98 | $1.85 | $1.89 | $1.89 | 3,255,040 |
| 2021-11-30 | $2.72 | $2.73 | $1.93 | $2.05 | $2.05 | 41,175,714 |
| 2021-11-29 | $1.92 | $1.94 | $1.87 | $1.89 | $1.89 | 121,214 |
| 2021-11-26 | $1.87 | $1.96 | $1.86 | $1.94 | $1.94 | 90,309 |
| 2021-11-24 | $1.85 | $2.18 | $1.81 | $1.96 | $1.96 | 1,495,810 |
| 2021-11-23 | $1.88 | $1.92 | $1.82 | $1.86 | $1.86 | 195,781 |
| 2021-11-22 | $1.98 | $2.00 | $1.86 | $1.88 | $1.88 | 238,411 |
| 2021-11-19 | $1.92 | $2.20 | $1.92 | $1.99 | $1.99 | 1,214,597 |
| 2021-11-18 | $2.07 | $2.10 | $1.93 | $1.97 | $1.97 | 314,657 |
| 2021-11-17 | $2.08 | $2.25 | $2.04 | $2.07 | $2.07 | 632,733 |
| 2021-11-16 | $2.28 | $2.30 | $2.02 | $2.14 | $2.14 | 637,090 |
| 2021-11-15 | $2.38 | $2.38 | $2.27 | $2.31 | $2.31 | 231,967 |
| 2021-11-12 | $2.40 | $2.42 | $2.32 | $2.35 | $2.35 | 233,448 |
| 2021-11-11 | $2.45 | $2.53 | $2.36 | $2.40 | $2.40 | 427,496 |
| 2021-11-10 | $2.63 | $2.82 | $2.39 | $2.48 | $2.48 | 1,278,778 |
| 2021-11-09 | $2.67 | $2.70 | $2.60 | $2.64 | $2.64 | 153,090 |
| 2021-11-08 | $2.58 | $2.70 | $2.56 | $2.70 | $2.70 | 240,821 |
| 2021-11-05 | $2.56 | $2.66 | $2.53 | $2.60 | $2.60 | 362,572 |
| 2021-11-04 | $2.64 | $2.66 | $2.56 | $2.56 | $2.56 | 227,217 |
| 2021-11-03 | $2.60 | $2.70 | $2.59 | $2.67 | $2.67 | 266,439 |
| 2021-11-02 | $2.68 | $2.69 | $2.57 | $2.62 | $2.62 | 492,900 |
| 2021-11-01 | $2.58 | $3.09 | $2.57 | $2.72 | $2.72 | 4,840,385 |
| 2021-10-29 | $2.47 | $2.61 | $2.47 | $2.56 | $2.56 | 306,929 |
| 2021-10-28 | $2.50 | $2.59 | $2.47 | $2.52 | $2.52 | 363,051 |
| 2021-10-27 | $2.66 | $2.70 | $2.51 | $2.53 | $2.53 | 596,836 |
| 2021-10-26 | $2.70 | $2.80 | $2.63 | $2.68 | $2.68 | 457,149 |
| 2021-10-25 | $2.65 | $2.79 | $2.51 | $2.76 | $2.76 | 2,129,845 |
| 2021-10-22 | $2.79 | $2.84 | $2.62 | $2.71 | $2.71 | 2,270,354 |
| 2021-10-21 | $3.06 | $3.12 | $2.83 | $2.96 | $2.96 | 2,543,001 |
| 2021-10-20 | $2.90 | $3.55 | $2.82 | $2.95 | $2.95 | 19,972,075 |
| 2021-10-19 | $2.90 | $2.94 | $2.76 | $2.81 | $2.81 | 492,929 |
| 2021-10-18 | $2.93 | $2.93 | $2.71 | $2.73 | $2.73 | 253,875 |
| 2021-10-15 | $2.87 | $2.91 | $2.78 | $2.85 | $2.85 | 223,925 |
| 2021-10-14 | $2.94 | $2.94 | $2.83 | $2.87 | $2.87 | 99,168 |
| 2021-10-13 | $2.81 | $3.08 | $2.76 | $2.97 | $2.97 | 614,582 |
| 2021-10-12 | $2.72 | $2.83 | $2.70 | $2.82 | $2.82 | 204,143 |
| 2021-10-11 | $2.71 | $2.80 | $2.67 | $2.78 | $2.78 | 207,648 |
| 2021-10-08 | $2.73 | $2.74 | $2.65 | $2.71 | $2.71 | 167,338 |
| 2021-10-07 | $2.70 | $2.82 | $2.61 | $2.74 | $2.74 | 524,763 |
| 2021-10-06 | $2.72 | $2.76 | $2.61 | $2.65 | $2.65 | 185,527 |
| 2021-10-05 | $2.83 | $2.84 | $2.71 | $2.75 | $2.75 | 177,472 |
| 2021-10-04 | $2.85 | $2.90 | $2.68 | $2.78 | $2.78 | 404,237 |
| 2021-10-01 | $2.83 | $3.05 | $2.77 | $2.83 | $2.83 | 433,773 |
| 2021-09-30 | $2.89 | $2.89 | $2.75 | $2.81 | $2.81 | 308,059 |
| 2021-09-29 | $3.16 | $3.19 | $2.86 | $2.89 | $2.89 | 644,457 |
| 2021-09-28 | $3.42 | $3.42 | $3.16 | $3.18 | $3.18 | 411,818 |
| 2021-09-27 | $3.40 | $3.58 | $3.31 | $3.40 | $3.40 | 786,689 |
| 2021-09-24 | $3.49 | $3.49 | $3.39 | $3.41 | $3.41 | 217,723 |
| 2021-09-23 | $3.55 | $3.63 | $3.42 | $3.46 | $3.46 | 399,598 |
| 2021-09-22 | $3.45 | $3.90 | $3.41 | $3.52 | $3.52 | 810,725 |
| 2021-09-21 | $3.38 | $3.66 | $3.38 | $3.45 | $3.45 | 629,030 |
| 2021-09-20 | $3.70 | $3.70 | $3.36 | $3.38 | $3.38 | 578,425 |
| 2021-09-17 | $3.84 | $3.85 | $3.57 | $3.75 | $3.75 | 963,564 |
| 2021-09-16 | $3.91 | $3.95 | $3.76 | $3.84 | $3.84 | 528,806 |
| 2021-09-15 | $4.18 | $4.39 | $3.92 | $3.94 | $3.94 | 1,478,048 |
| 2021-09-14 | $4.60 | $6.00 | $4.04 | $4.43 | $4.43 | 11,635,246 |
| 2021-09-13 | $5.47 | $5.50 | $4.08 | $4.10 | $4.10 | 1,369,396 |
| 2021-09-10 | $0.64 | $0.71 | $0.54 | $0.55 | $5.45 | 1,333,961 |
| 2021-09-09 | $0.65 | $0.66 | $0.63 | $0.64 | $6.39 | 306,794 |
| 2021-09-08 | $0.65 | $0.65 | $0.62 | $0.63 | $6.27 | 184,020 |
| 2021-09-07 | $0.63 | $0.65 | $0.63 | $0.65 | $6.48 | 165,871 |
| 2021-09-03 | $0.64 | $0.64 | $0.63 | $0.63 | $6.27 | 82,067 |
| 2021-09-02 | $0.63 | $0.67 | $0.63 | $0.64 | $6.38 | 166,656 |
| 2021-09-01 | $0.64 | $0.67 | $0.62 | $0.64 | $6.40 | 268,774 |
| 2021-08-31 | $0.61 | $0.63 | $0.60 | $0.63 | $6.29 | 154,659 |
| 2021-08-30 | $0.63 | $0.63 | $0.60 | $0.60 | $6.00 | 166,928 |
| 2021-08-27 | $0.62 | $0.64 | $0.62 | $0.63 | $6.25 | 123,247 |
| 2021-08-26 | $0.62 | $0.64 | $0.61 | $0.62 | $6.24 | 156,599 |
| 2021-08-25 | $0.61 | $0.66 | $0.60 | $0.62 | $6.22 | 369,926 |
| 2021-08-24 | $0.60 | $0.63 | $0.59 | $0.61 | $6.08 | 373,698 |
| 2021-08-23 | $0.58 | $0.59 | $0.56 | $0.58 | $5.81 | 340,567 |
| 2021-08-20 | $0.58 | $0.63 | $0.58 | $0.58 | $5.81 | 370,607 |
| 2021-08-19 | $0.64 | $0.65 | $0.58 | $0.64 | $6.36 | 1,175,580 |
| 2021-08-18 | $0.72 | $0.86 | $0.66 | $0.69 | $6.94 | 11,323,932 |
| 2021-08-17 | $0.55 | $0.55 | $0.52 | $0.53 | $5.27 | 204,750 |
| 2021-08-16 | $0.58 | $0.58 | $0.55 | $0.56 | $5.55 | 150,301 |
| 2021-08-13 | $0.60 | $0.60 | $0.57 | $0.59 | $5.90 | 102,031 |
| 2021-08-12 | $0.60 | $0.63 | $0.59 | $0.61 | $6.10 | 236,127 |
| 2021-08-11 | $0.60 | $0.61 | $0.56 | $0.59 | $5.90 | 119,713 |
| 2021-08-10 | $0.62 | $0.63 | $0.60 | $0.60 | $6.00 | 176,808 |
| 2021-08-09 | $0.66 | $0.66 | $0.60 | $0.62 | $6.19 | 892,740 |
| 2021-08-06 | $0.59 | $0.60 | $0.58 | $0.59 | $5.86 | 67,363 |
| 2021-08-05 | $0.58 | $0.60 | $0.57 | $0.59 | $5.85 | 86,587 |
| 2021-08-04 | $0.57 | $0.64 | $0.56 | $0.58 | $5.78 | 625,622 |
| 2021-08-03 | $0.55 | $0.57 | $0.55 | $0.56 | $5.55 | 98,091 |
| 2021-08-02 | $0.54 | $0.57 | $0.54 | $0.56 | $5.60 | 168,698 |
| 2021-07-30 | $0.55 | $0.56 | $0.54 | $0.54 | $5.44 | 99,297 |
| 2021-07-29 | $0.56 | $0.56 | $0.54 | $0.56 | $5.58 | 186,907 |
| 2021-07-28 | $0.55 | $0.57 | $0.55 | $0.57 | $5.66 | 179,659 |
| 2021-07-27 | $0.57 | $0.58 | $0.54 | $0.56 | $5.55 | 258,594 |
| 2021-07-26 | $0.60 | $0.64 | $0.56 | $0.58 | $5.80 | 1,293,953 |
| 2021-07-23 | $0.55 | $0.57 | $0.54 | $0.57 | $5.69 | 699,570 |
| 2021-07-22 | $0.75 | $0.75 | $0.70 | $0.71 | $7.08 | 131,015 |
| 2021-07-21 | $0.72 | $0.75 | $0.70 | $0.74 | $7.40 | 60,062 |
| 2021-07-20 | $0.71 | $0.72 | $0.68 | $0.71 | $7.12 | 50,086 |
| 2021-07-19 | $0.66 | $0.71 | $0.64 | $0.71 | $7.10 | 119,751 |
| 2021-07-16 | $0.70 | $0.71 | $0.68 | $0.68 | $6.80 | 67,611 |
| 2021-07-15 | $0.73 | $0.73 | $0.70 | $0.71 | $7.09 | 67,793 |
| 2021-07-14 | $0.71 | $0.72 | $0.68 | $0.72 | $7.15 | 69,484 |
| 2021-07-13 | $0.70 | $0.72 | $0.69 | $0.70 | $7.00 | 72,075 |
| 2021-07-12 | $0.75 | $0.75 | $0.70 | $0.72 | $7.20 | 132,531 |
| 2021-07-09 | $0.75 | $0.76 | $0.73 | $0.75 | $7.47 | 120,267 |
| 2021-07-08 | $0.76 | $0.82 | $0.75 | $0.75 | $7.54 | 297,003 |
| 2021-07-07 | $0.79 | $0.80 | $0.77 | $0.77 | $7.73 | 80,204 |
| 2021-07-06 | $0.80 | $0.80 | $0.79 | $0.79 | $7.92 | 50,810 |
| 2021-07-02 | $0.80 | $0.83 | $0.79 | $0.80 | $8.00 | 76,317 |
| 2021-07-01 | $0.83 | $0.83 | $0.80 | $0.82 | $8.15 | 56,642 |
| 2021-06-30 | $0.81 | $0.82 | $0.80 | $0.82 | $8.20 | 53,979 |
| 2021-06-29 | $0.82 | $0.84 | $0.79 | $0.82 | $8.20 | 78,610 |
| 2021-06-28 | $0.84 | $0.85 | $0.82 | $0.83 | $8.30 | 64,092 |
| 2021-06-25 | $0.82 | $0.83 | $0.80 | $0.83 | $8.30 | 75,609 |
| 2021-06-24 | $0.80 | $0.82 | $0.80 | $0.82 | $8.20 | 52,810 |
| 2021-06-23 | $0.80 | $0.82 | $0.79 | $0.80 | $7.95 | 52,219 |
| 2021-06-22 | $0.78 | $0.82 | $0.78 | $0.82 | $8.18 | 101,819 |
| 2021-06-21 | $0.82 | $0.82 | $0.78 | $0.80 | $8.03 | 157,063 |
| 2021-06-18 | $0.84 | $0.87 | $0.83 | $0.84 | $8.35 | 121,480 |
| 2021-06-17 | $0.87 | $0.88 | $0.85 | $0.87 | $8.73 | 127,691 |
| 2021-06-16 | $0.86 | $0.88 | $0.83 | $0.87 | $8.67 | 89,498 |
| 2021-06-15 | $0.87 | $0.89 | $0.86 | $0.86 | $8.59 | 99,234 |
| 2021-06-14 | $0.86 | $0.89 | $0.85 | $0.87 | $8.68 | 72,465 |
| 2021-06-11 | $0.88 | $0.90 | $0.85 | $0.85 | $8.52 | 72,118 |
| 2021-06-10 | $0.90 | $0.90 | $0.86 | $0.89 | $8.86 | 85,480 |
| 2021-06-09 | $0.90 | $0.92 | $0.89 | $0.90 | $9.00 | 103,950 |
| 2021-06-08 | $0.93 | $0.94 | $0.88 | $0.90 | $8.98 | 75,245 |
| 2021-06-07 | $0.85 | $0.97 | $0.85 | $0.91 | $9.14 | 214,906 |
| 2021-06-04 | $0.85 | $0.87 | $0.85 | $0.86 | $8.59 | 50,334 |
| 2021-06-03 | $0.88 | $0.89 | $0.84 | $0.85 | $8.47 | 87,449 |
| 2021-06-02 | $0.83 | $0.87 | $0.83 | $0.86 | $8.61 | 75,720 |
| 2021-06-01 | $0.85 | $0.87 | $0.82 | $0.86 | $8.60 | 65,405 |
| 2021-05-28 | $0.83 | $0.87 | $0.82 | $0.85 | $8.50 | 51,902 |
| 2021-05-27 | $0.84 | $0.86 | $0.81 | $0.84 | $8.38 | 60,024 |
| 2021-05-26 | $0.81 | $0.86 | $0.75 | $0.84 | $8.37 | 135,763 |
| 2021-05-25 | $0.80 | $0.84 | $0.80 | $0.83 | $8.28 | 28,959 |
| 2021-05-24 | $0.88 | $0.89 | $0.80 | $0.82 | $8.24 | 103,435 |
| 2021-05-21 | $0.86 | $0.90 | $0.85 | $0.89 | $8.90 | 95,665 |
| 2021-05-20 | $0.81 | $0.88 | $0.80 | $0.85 | $8.50 | 199,541 |
| 2021-05-19 | $0.81 | $0.81 | $0.78 | $0.81 | $8.10 | 83,376 |
| 2021-05-18 | $0.76 | $0.82 | $0.76 | $0.81 | $8.10 | 88,332 |
| 2021-05-17 | $0.77 | $0.77 | $0.75 | $0.77 | $7.66 | 56,543 |
| 2021-05-14 | $0.72 | $0.78 | $0.70 | $0.78 | $7.80 | 80,850 |
| 2021-05-13 | $0.80 | $0.81 | $0.70 | $0.72 | $7.20 | 275,675 |
| 2021-05-12 | $0.77 | $0.77 | $0.73 | $0.73 | $7.30 | 95,026 |
| 2021-05-11 | $0.73 | $0.78 | $0.71 | $0.75 | $7.52 | 103,493 |
| 2021-05-10 | $0.80 | $0.82 | $0.78 | $0.78 | $7.78 | 89,266 |
| 2021-05-07 | $0.81 | $0.83 | $0.79 | $0.82 | $8.20 | 70,360 |
| 2021-05-06 | $0.87 | $0.87 | $0.78 | $0.80 | $8.00 | 153,465 |
| 2021-05-05 | $0.84 | $0.90 | $0.83 | $0.83 | $8.32 | 198,560 |
| 2021-05-04 | $0.88 | $0.89 | $0.82 | $0.85 | $8.50 | 237,266 |
| 2021-05-03 | $0.93 | $0.93 | $0.88 | $0.90 | $8.95 | 149,732 |
| 2021-04-30 | $0.94 | $0.95 | $0.91 | $0.91 | $9.15 | 110,045 |
| 2021-04-29 | $0.96 | $0.96 | $0.91 | $0.95 | $9.54 | 121,481 |
| 2021-04-28 | $0.98 | $0.98 | $0.91 | $0.94 | $9.45 | 525,992 |
| 2021-04-27 | $0.90 | $1.07 | $0.87 | $1.03 | $10.30 | 1,500,108 |
| 2021-04-26 | $0.87 | $0.92 | $0.83 | $0.89 | $8.89 | 226,198 |
| 2021-04-23 | $0.83 | $0.85 | $0.82 | $0.84 | $8.44 | 110,708 |
| 2021-04-22 | $0.81 | $0.88 | $0.80 | $0.84 | $8.36 | 171,221 |
| 2021-04-21 | $0.77 | $0.85 | $0.76 | $0.84 | $8.44 | 341,592 |
| 2021-04-20 | $0.78 | $0.99 | $0.77 | $0.87 | $8.70 | 2,193,575 |
| 2021-04-19 | $0.81 | $0.83 | $0.77 | $0.78 | $7.84 | 86,324 |
| 2021-04-16 | $0.80 | $0.81 | $0.76 | $0.79 | $7.94 | 160,193 |
| 2021-04-15 | $0.85 | $0.86 | $0.80 | $0.81 | $8.14 | 146,654 |
| 2021-04-14 | $0.80 | $0.86 | $0.77 | $0.85 | $8.50 | 165,973 |
| 2021-04-13 | $0.80 | $0.81 | $0.77 | $0.79 | $7.94 | 262,400 |
| 2021-04-12 | $0.90 | $0.90 | $0.83 | $0.85 | $8.45 | 248,027 |
| 2021-04-09 | $0.95 | $0.95 | $0.91 | $0.93 | $9.30 | 150,951 |
| 2021-04-08 | $0.96 | $0.96 | $0.94 | $0.96 | $9.56 | 113,995 |
| 2021-04-07 | $0.96 | $0.98 | $0.94 | $0.96 | $9.57 | 193,500 |
| 2021-04-06 | $0.99 | $1.02 | $0.97 | $1.00 | $9.98 | 330,852 |
| 2021-04-05 | $1.00 | $1.02 | $0.95 | $0.98 | $9.80 | 357,473 |
| 2021-04-01 | $0.95 | $1.03 | $0.93 | $1.02 | $10.20 | 1,665,271 |
| 2021-03-31 | $1.38 | $1.39 | $1.26 | $1.34 | $13.40 | 1,774,949 |
| 2021-03-30 | $1.28 | $1.30 | $1.22 | $1.30 | $13.00 | 160,803 |
| 2021-03-29 | $1.33 | $1.34 | $1.21 | $1.26 | $12.60 | 149,760 |
| 2021-03-26 | $1.31 | $1.40 | $1.25 | $1.31 | $13.10 | 177,809 |
| 2021-03-25 | $1.20 | $1.35 | $1.14 | $1.35 | $13.50 | 309,446 |
| 2021-03-24 | $1.31 | $1.34 | $1.22 | $1.23 | $12.30 | 205,487 |
| 2021-03-23 | $1.43 | $1.43 | $1.29 | $1.31 | $13.10 | 252,117 |
| 2021-03-22 | $1.47 | $1.49 | $1.38 | $1.43 | $14.30 | 400,516 |
| 2021-03-19 | $1.50 | $1.51 | $1.39 | $1.39 | $13.90 | 323,510 |
| 2021-03-18 | $1.49 | $1.59 | $1.46 | $1.48 | $14.80 | 353,525 |
| 2021-03-17 | $1.50 | $1.62 | $1.45 | $1.53 | $15.25 | 740,170 |
| 2021-03-16 | $1.85 | $1.86 | $1.60 | $1.68 | $16.80 | 2,637,647 |
| 2021-03-15 | $1.63 | $1.71 | $1.48 | $1.54 | $15.40 | 2,324,251 |
| 2021-03-12 | $1.27 | $1.40 | $1.23 | $1.36 | $13.60 | 484,574 |
| 2021-03-11 | $1.29 | $1.29 | $1.23 | $1.27 | $12.70 | 230,845 |
| 2021-03-10 | $1.28 | $1.34 | $1.21 | $1.26 | $12.60 | 147,190 |
| 2021-03-09 | $1.28 | $1.28 | $1.22 | $1.24 | $12.40 | 161,695 |
| 2021-03-08 | $1.22 | $1.31 | $1.18 | $1.21 | $12.10 | 128,074 |
| 2021-03-05 | $1.18 | $1.24 | $1.06 | $1.21 | $12.10 | 188,030 |
| 2021-03-04 | $1.25 | $1.30 | $1.13 | $1.18 | $11.80 | 263,519 |
| 2021-03-03 | $1.40 | $1.45 | $1.29 | $1.30 | $13.00 | 231,139 |
| 2021-03-02 | $1.50 | $1.51 | $1.36 | $1.39 | $13.90 | 143,381 |
| 2021-03-01 | $1.50 | $1.52 | $1.45 | $1.50 | $15.00 | 62,404 |
| 2021-02-26 | $1.50 | $1.52 | $1.35 | $1.44 | $14.40 | 135,696 |
| 2021-02-25 | $1.66 | $1.66 | $1.48 | $1.51 | $15.10 | 206,721 |
| 2021-02-24 | $1.47 | $1.73 | $1.45 | $1.69 | $16.90 | 247,711 |
| 2021-02-23 | $1.43 | $1.48 | $1.25 | $1.48 | $14.80 | 273,666 |
| 2021-02-22 | $1.67 | $1.70 | $1.55 | $1.59 | $15.90 | 207,028 |
| 2021-02-19 | $1.68 | $1.73 | $1.65 | $1.71 | $17.10 | 144,698 |
| 2021-02-18 | $1.70 | $1.74 | $1.62 | $1.66 | $16.60 | 200,986 |
| 2021-02-17 | $1.85 | $1.86 | $1.71 | $1.76 | $17.60 | 253,821 |
| 2021-02-16 | $1.93 | $1.93 | $1.79 | $1.85 | $18.50 | 384,328 |
| 2021-02-12 | $1.75 | $1.81 | $1.67 | $1.81 | $18.10 | 292,224 |
| 2021-02-11 | $1.98 | $1.99 | $1.71 | $1.74 | $17.40 | 517,892 |
| 2021-02-10 | $2.01 | $2.03 | $1.75 | $1.89 | $18.90 | 747,001 |
| 2021-02-09 | $2.00 | $2.05 | $1.75 | $1.82 | $18.20 | 859,950 |
| 2021-02-08 | $1.55 | $1.70 | $1.51 | $1.69 | $16.90 | 537,524 |
| 2021-02-05 | $1.56 | $1.60 | $1.46 | $1.54 | $15.40 | 278,799 |
| 2021-02-04 | $1.59 | $1.63 | $1.52 | $1.53 | $15.30 | 301,564 |
| 2021-02-03 | $1.55 | $1.61 | $1.46 | $1.59 | $15.90 | 413,739 |
| 2021-02-02 | $1.44 | $1.77 | $1.38 | $1.59 | $15.90 | 1,607,539 |
| 2021-02-01 | $1.54 | $1.57 | $1.33 | $1.37 | $13.70 | 395,131 |
| 2021-01-29 | $1.57 | $1.70 | $1.42 | $1.46 | $14.60 | 411,474 |
| 2021-01-28 | $1.74 | $1.75 | $1.45 | $1.50 | $15.00 | 521,504 |
| 2021-01-27 | $1.78 | $1.85 | $1.63 | $1.64 | $16.40 | 946,120 |
| 2021-01-26 | $2.24 | $2.25 | $1.75 | $1.99 | $19.90 | 1,444,019 |
| 2021-01-25 | $2.19 | $2.50 | $1.95 | $2.17 | $21.70 | 3,384,598 |
| 2021-01-22 | $1.22 | $2.63 | $1.22 | $1.84 | $18.40 | 17,923,085 |
| 2021-01-21 | $1.00 | $1.52 | $0.94 | $1.24 | $12.40 | 7,348,812 |
| 2021-01-20 | $0.93 | $0.95 | $0.88 | $0.92 | $9.22 | 267,291 |
| 2021-01-19 | $0.88 | $0.95 | $0.86 | $0.91 | $9.10 | 398,673 |
| 2021-01-15 | $0.86 | $0.88 | $0.84 | $0.87 | $8.70 | 203,633 |
| 2021-01-14 | $0.92 | $0.93 | $0.84 | $0.89 | $8.90 | 339,120 |
| 2021-01-13 | $0.95 | $0.97 | $0.85 | $0.92 | $9.18 | 604,957 |
| 2021-01-12 | $1.12 | $1.24 | $0.91 | $0.91 | $9.09 | 2,245,353 |
| 2021-01-11 | $0.94 | $1.02 | $0.89 | $0.92 | $9.23 | 1,368,417 |
| 2021-01-08 | $0.86 | $0.89 | $0.82 | $0.82 | $8.20 | 333,266 |
| 2021-01-07 | $0.83 | $0.85 | $0.79 | $0.82 | $8.16 | 121,614 |
| 2021-01-06 | $0.83 | $0.84 | $0.79 | $0.83 | $8.28 | 213,527 |
| 2021-01-05 | $0.90 | $0.90 | $0.83 | $0.85 | $8.50 | 196,845 |
| 2021-01-04 | $0.90 | $0.97 | $0.84 | $0.90 | $9.00 | 675,160 |
| 2020-12-31 | $0.99 | $1.03 | $0.92 | $0.97 | $9.70 | 200,591 |
| 2020-12-30 | $0.78 | $1.11 | $0.78 | $1.04 | $10.40 | 328,384 |
| 2020-12-29 | $0.79 | $0.82 | $0.77 | $0.78 | $7.81 | 31,317 |
| 2020-12-28 | $0.79 | $0.80 | $0.78 | $0.79 | $7.90 | 20,865 |
| 2020-12-24 | $0.81 | $0.81 | $0.79 | $0.79 | $7.91 | 11,919 |
| 2020-12-23 | $0.77 | $0.83 | $0.76 | $0.80 | $8.00 | 23,696 |
| 2020-12-22 | $0.77 | $0.79 | $0.76 | $0.78 | $7.80 | 20,474 |
| 2020-12-21 | $0.80 | $0.82 | $0.75 | $0.77 | $7.70 | 26,800 |
| 2020-12-18 | $0.81 | $0.84 | $0.79 | $0.80 | $8.00 | 33,808 |
| 2020-12-17 | $0.82 | $0.85 | $0.79 | $0.81 | $8.10 | 25,690 |
| 2020-12-16 | $0.80 | $0.85 | $0.80 | $0.82 | $8.16 | 41,144 |
| 2020-12-15 | $0.77 | $0.80 | $0.77 | $0.78 | $7.83 | 7,407 |
| 2020-12-14 | $0.73 | $0.80 | $0.73 | $0.76 | $7.55 | 26,193 |
| 2020-12-11 | $0.76 | $0.77 | $0.73 | $0.74 | $7.40 | 11,484 |
| 2020-12-10 | $0.75 | $0.76 | $0.75 | $0.76 | $7.60 | 10,753 |
| 2020-12-09 | $0.79 | $0.79 | $0.75 | $0.76 | $7.60 | 16,352 |
| 2020-12-08 | $0.77 | $0.79 | $0.76 | $0.78 | $7.83 | 7,297 |
| 2020-12-07 | $0.77 | $0.83 | $0.76 | $0.77 | $7.71 | 16,045 |
| 2020-12-04 | $0.79 | $0.87 | $0.77 | $0.78 | $7.75 | 102,510 |
| 2020-12-03 | $0.78 | $0.79 | $0.77 | $0.79 | $7.91 | 13,359 |
| 2020-12-02 | $0.79 | $0.80 | $0.77 | $0.78 | $7.77 | 5,941 |
| 2020-12-01 | $0.79 | $0.81 | $0.79 | $0.79 | $7.93 | 7,202 |
| 2020-11-30 | $0.81 | $0.82 | $0.77 | $0.79 | $7.94 | 29,154 |
| 2020-11-27 | $0.78 | $0.79 | $0.75 | $0.77 | $7.75 | 7,366 |
| 2020-11-25 | $0.80 | $0.80 | $0.78 | $0.78 | $7.81 | 8,282 |
| 2020-11-24 | $0.78 | $0.79 | $0.76 | $0.78 | $7.80 | 10,018 |
| 2020-11-23 | $0.77 | $0.81 | $0.74 | $0.78 | $7.76 | 26,936 |
| 2020-11-20 | $0.78 | $0.82 | $0.77 | $0.78 | $7.75 | 12,539 |
| 2020-11-19 | $0.73 | $0.80 | $0.73 | $0.78 | $7.78 | 16,567 |
| 2020-11-18 | $0.72 | $0.74 | $0.69 | $0.73 | $7.33 | 22,672 |
| 2020-11-17 | $0.74 | $0.74 | $0.67 | $0.70 | $7.00 | 21,151 |
| 2020-11-16 | $0.72 | $0.73 | $0.69 | $0.70 | $7.01 | 30,187 |
| 2020-11-13 | $0.73 | $0.74 | $0.72 | $0.73 | $7.30 | 9,213 |
| 2020-11-12 | $0.71 | $0.74 | $0.71 | $0.72 | $7.19 | 8,758 |
| 2020-11-11 | $0.70 | $0.74 | $0.70 | $0.73 | $7.30 | 5,859 |
| 2020-11-10 | $0.75 | $0.75 | $0.71 | $0.72 | $7.15 | 14,304 |
| 2020-11-09 | $0.72 | $0.74 | $0.69 | $0.73 | $7.27 | 16,832 |
| 2020-11-06 | $0.71 | $0.74 | $0.70 | $0.72 | $7.24 | 3,934 |
| 2020-11-05 | $0.72 | $0.74 | $0.70 | $0.73 | $7.27 | 9,918 |
| 2020-11-04 | $0.69 | $0.72 | $0.69 | $0.71 | $7.09 | 1,663 |
| 2020-11-03 | $0.71 | $0.72 | $0.68 | $0.70 | $7.00 | 8,008 |
| 2020-11-02 | $0.73 | $0.74 | $0.70 | $0.72 | $7.20 | 13,862 |
| 2020-10-30 | $0.75 | $0.77 | $0.71 | $0.73 | $7.27 | 13,248 |
| 2020-10-29 | $0.77 | $0.80 | $0.71 | $0.74 | $7.40 | 36,043 |
| 2020-10-28 | $0.78 | $0.80 | $0.75 | $0.78 | $7.80 | 12,604 |
| 2020-10-27 | $0.76 | $0.79 | $0.76 | $0.79 | $7.90 | 6,123 |
| 2020-10-26 | $0.80 | $0.80 | $0.76 | $0.78 | $7.80 | 2,654 |
| 2020-10-23 | $0.80 | $0.80 | $0.78 | $0.80 | $8.01 | 2,501 |
| 2020-10-22 | $0.83 | $0.83 | $0.79 | $0.79 | $7.90 | 10,070 |
| 2020-10-21 | $0.80 | $0.84 | $0.79 | $0.83 | $8.25 | 30,808 |
| 2020-10-20 | $0.77 | $0.80 | $0.76 | $0.80 | $8.00 | 14,686 |
| 2020-10-19 | $0.77 | $0.78 | $0.76 | $0.78 | $7.76 | 8,220 |
| 2020-10-16 | $0.79 | $0.79 | $0.76 | $0.77 | $7.68 | 7,422 |
| 2020-10-15 | $0.78 | $0.81 | $0.76 | $0.79 | $7.90 | 11,310 |
| 2020-10-14 | $0.78 | $0.81 | $0.77 | $0.78 | $7.80 | 34,668 |
| 2020-10-13 | $0.77 | $0.79 | $0.76 | $0.78 | $7.77 | 8,583 |
| 2020-10-12 | $0.78 | $0.79 | $0.76 | $0.76 | $7.60 | 8,391 |
| 2020-10-09 | $0.79 | $0.81 | $0.78 | $0.78 | $7.75 | 13,318 |
| 2020-10-08 | $0.75 | $0.80 | $0.75 | $0.78 | $7.84 | 19,221 |
| 2020-10-07 | $0.75 | $0.75 | $0.73 | $0.75 | $7.45 | 6,277 |
| 2020-10-06 | $0.73 | $0.76 | $0.73 | $0.75 | $7.45 | 8,478 |
| 2020-10-05 | $0.71 | $0.74 | $0.71 | $0.73 | $7.30 | 8,870 |
| 2020-10-02 | $0.70 | $0.74 | $0.70 | $0.72 | $7.16 | 6,510 |
| 2020-10-01 | $0.73 | $0.74 | $0.70 | $0.70 | $6.96 | 14,985 |
| 2020-09-30 | $0.72 | $0.76 | $0.70 | $0.71 | $7.11 | 12,572 |
| 2020-09-29 | $0.82 | $0.82 | $0.72 | $0.72 | $7.24 | 17,292 |
| 2020-09-28 | $0.75 | $0.75 | $0.72 | $0.74 | $7.40 | 8,844 |
| 2020-09-25 | $0.74 | $0.76 | $0.65 | $0.72 | $7.22 | 19,557 |
| 2020-09-24 | $0.75 | $0.76 | $0.72 | $0.73 | $7.35 | 12,006 |
| 2020-09-23 | $0.77 | $0.77 | $0.73 | $0.75 | $7.54 | 8,891 |
| 2020-09-22 | $0.76 | $0.79 | $0.73 | $0.76 | $7.60 | 5,388 |
| 2020-09-21 | $0.76 | $0.80 | $0.73 | $0.76 | $7.60 | 17,237 |
| 2020-09-18 | $0.72 | $0.83 | $0.71 | $0.82 | $8.15 | 57,836 |
| 2020-09-17 | $0.81 | $0.85 | $0.81 | $0.83 | $8.25 | 22,405 |
| 2020-09-16 | $0.79 | $0.80 | $0.74 | $0.80 | $7.95 | 6,927 |
| 2020-09-15 | $0.74 | $0.78 | $0.72 | $0.77 | $7.70 | 17,488 |
| 2020-09-14 | $0.70 | $0.75 | $0.70 | $0.72 | $7.20 | 9,099 |
| 2020-09-11 | $0.74 | $0.78 | $0.71 | $0.72 | $7.20 | 10,349 |
| 2020-09-10 | $0.81 | $0.81 | $0.74 | $0.74 | $7.35 | 26,716 |
| 2020-09-09 | $0.74 | $0.79 | $0.73 | $0.75 | $7.53 | 15,047 |
| 2020-09-08 | $0.80 | $0.80 | $0.72 | $0.73 | $7.31 | 55,364 |
| 2020-09-04 | $0.81 | $0.82 | $0.78 | $0.80 | $8.00 | 16,639 |
| 2020-09-03 | $0.82 | $0.82 | $0.80 | $0.80 | $8.04 | 7,731 |
| 2020-09-02 | $0.81 | $0.85 | $0.81 | $0.81 | $8.10 | 4,878 |
| 2020-09-01 | $0.79 | $0.84 | $0.79 | $0.81 | $8.11 | 9,875 |
| 2020-08-31 | $0.86 | $0.86 | $0.80 | $0.82 | $8.20 | 9,779 |
| 2020-08-28 | $0.78 | $0.89 | $0.78 | $0.84 | $8.40 | 37,293 |
| 2020-08-27 | $0.77 | $0.80 | $0.77 | $0.78 | $7.80 | 18,681 |
| 2020-08-26 | $0.81 | $0.83 | $0.76 | $0.77 | $7.70 | 45,230 |
| 2020-08-25 | $0.81 | $0.82 | $0.80 | $0.82 | $8.16 | 15,616 |
| 2020-08-24 | $0.88 | $0.88 | $0.77 | $0.81 | $8.06 | 40,719 |
| 2020-08-21 | $0.89 | $0.89 | $0.85 | $0.86 | $8.60 | 19,895 |
| 2020-08-20 | $0.89 | $0.89 | $0.85 | $0.86 | $8.57 | 19,382 |
| 2020-08-19 | $0.87 | $0.91 | $0.87 | $0.88 | $8.83 | 19,901 |
| 2020-08-18 | $0.97 | $0.97 | $0.86 | $0.89 | $8.90 | 39,218 |
| 2020-08-17 | $0.95 | $0.98 | $0.91 | $0.94 | $9.35 | 32,179 |
| 2020-08-14 | $0.99 | $1.00 | $0.93 | $0.93 | $9.30 | 40,944 |
| 2020-08-13 | $1.04 | $1.07 | $0.96 | $0.99 | $9.90 | 96,338 |
| 2020-08-12 | $1.08 | $1.30 | $0.91 | $1.13 | $11.30 | 527,101 |
| 2020-08-11 | $1.05 | $1.05 | $0.95 | $1.03 | $10.28 | 341,945 |
| 2020-08-10 | $1.00 | $1.04 | $0.91 | $0.95 | $9.53 | 182,045 |
| 2020-08-07 | $1.11 | $1.19 | $1.10 | $1.17 | $11.70 | 38,611 |
| 2020-08-06 | $1.06 | $1.11 | $1.05 | $1.09 | $10.90 | 17,191 |
| 2020-08-05 | $1.02 | $1.10 | $1.02 | $1.08 | $10.80 | 15,470 |
| 2020-08-04 | $1.00 | $1.06 | $1.00 | $1.03 | $10.30 | 11,788 |
| 2020-08-03 | $1.02 | $1.05 | $0.98 | $1.01 | $10.10 | 11,348 |
| 2020-07-31 | $0.99 | $1.02 | $0.95 | $0.97 | $9.70 | 17,174 |
| 2020-07-30 | $0.99 | $1.00 | $0.96 | $0.98 | $9.80 | 8,897 |
| 2020-07-29 | $0.98 | $1.04 | $0.95 | $0.97 | $9.70 | 18,979 |
| 2020-07-28 | $1.04 | $1.05 | $0.92 | $0.98 | $9.75 | 69,132 |
| 2020-07-27 | $1.14 | $1.19 | $1.09 | $1.11 | $11.10 | 28,974 |
| 2020-07-24 | $1.20 | $1.20 | $1.10 | $1.16 | $11.60 | 17,523 |
| 2020-07-23 | $1.16 | $1.24 | $1.15 | $1.15 | $11.50 | 33,834 |
| 2020-07-22 | $1.08 | $1.30 | $1.05 | $1.15 | $11.50 | 129,510 |
| 2020-07-21 | $1.00 | $1.06 | $0.93 | $1.05 | $10.50 | 42,973 |
| 2020-07-20 | $0.99 | $1.07 | $0.90 | $0.97 | $9.70 | 54,498 |
| 2020-07-17 | $0.86 | $0.93 | $0.85 | $0.93 | $9.28 | 23,713 |
| 2020-07-16 | $0.82 | $0.86 | $0.82 | $0.85 | $8.50 | 7,735 |
| 2020-07-15 | $0.81 | $0.84 | $0.80 | $0.83 | $8.28 | 4,078 |
| 2020-07-14 | $0.85 | $0.86 | $0.81 | $0.82 | $8.18 | 6,660 |
| 2020-07-13 | $0.86 | $0.87 | $0.82 | $0.84 | $8.39 | 8,790 |
| 2020-07-10 | $0.84 | $0.87 | $0.83 | $0.85 | $8.50 | 5,600 |
| 2020-07-09 | $0.85 | $0.90 | $0.82 | $0.84 | $8.35 | 8,251 |
| 2020-07-08 | $0.83 | $0.91 | $0.83 | $0.84 | $8.35 | 7,619 |
| 2020-07-07 | $0.82 | $0.87 | $0.81 | $0.85 | $8.50 | 7,304 |
| 2020-07-06 | $0.88 | $0.89 | $0.78 | $0.83 | $8.30 | 28,214 |
| 2020-07-02 | $0.90 | $0.91 | $0.87 | $0.90 | $8.97 | 21,266 |
| 2020-07-01 | $0.91 | $0.92 | $0.89 | $0.90 | $9.00 | 9,921 |
| 2020-06-30 | $0.91 | $0.92 | $0.88 | $0.91 | $9.06 | 13,255 |
| 2020-06-29 | $0.91 | $0.94 | $0.90 | $0.90 | $9.00 | 15,241 |
| 2020-06-26 | $0.93 | $0.94 | $0.90 | $0.90 | $9.00 | 13,734 |
| 2020-06-25 | $0.94 | $0.96 | $0.92 | $0.93 | $9.30 | 16,678 |
| 2020-06-24 | $0.89 | $0.94 | $0.88 | $0.92 | $9.20 | 19,335 |
| 2020-06-23 | $0.90 | $0.95 | $0.88 | $0.89 | $8.90 | 13,328 |
| 2020-06-22 | $0.93 | $0.96 | $0.87 | $0.90 | $9.00 | 12,442 |
| 2020-06-19 | $0.93 | $1.01 | $0.92 | $0.92 | $9.20 | 23,109 |
| 2020-06-18 | $0.95 | $0.98 | $0.92 | $0.92 | $9.20 | 7,688 |
| 2020-06-17 | $0.96 | $0.99 | $0.91 | $0.95 | $9.50 | 7,703 |
| 2020-06-16 | $0.99 | $0.99 | $0.94 | $0.97 | $9.67 | 7,388 |
| 2020-06-15 | $0.90 | $0.96 | $0.90 | $0.94 | $9.40 | 17,978 |
| 2020-06-12 | $0.92 | $0.98 | $0.90 | $0.93 | $9.28 | 14,598 |
| 2020-06-11 | $0.94 | $0.99 | $0.90 | $0.94 | $9.38 | 22,941 |
| 2020-06-10 | $1.07 | $1.07 | $0.92 | $0.99 | $9.94 | 23,935 |
| 2020-06-09 | $0.95 | $1.19 | $0.87 | $1.02 | $10.20 | 101,088 |
| 2020-06-08 | $0.95 | $0.99 | $0.90 | $0.96 | $9.60 | 52,965 |
| 2020-06-05 | $0.94 | $1.00 | $0.88 | $0.91 | $9.07 | 27,486 |
| 2020-06-04 | $0.91 | $0.96 | $0.86 | $0.94 | $9.40 | 27,593 |
| 2020-06-03 | $0.84 | $0.92 | $0.82 | $0.91 | $9.10 | 35,159 |
| 2020-06-02 | $0.81 | $0.86 | $0.80 | $0.85 | $8.50 | 14,146 |
| 2020-06-01 | $0.80 | $0.81 | $0.77 | $0.80 | $8.00 | 32,706 |
| 2020-05-29 | $0.86 | $0.86 | $0.77 | $0.80 | $8.03 | 27,645 |
| 2020-05-28 | $0.82 | $0.85 | $0.80 | $0.82 | $8.20 | 13,031 |
| 2020-05-27 | $0.86 | $0.86 | $0.78 | $0.82 | $8.19 | 20,414 |
| 2020-05-26 | $0.90 | $0.93 | $0.83 | $0.85 | $8.45 | 22,269 |
| 2020-05-22 | $0.92 | $0.95 | $0.85 | $0.90 | $9.00 | 25,309 |
| 2020-05-21 | $0.89 | $0.94 | $0.89 | $0.91 | $9.10 | 12,901 |
| 2020-05-20 | $0.95 | $1.07 | $0.89 | $0.91 | $9.10 | 45,512 |
| 2020-05-19 | $0.91 | $0.94 | $0.88 | $0.92 | $9.20 | 13,931 |
| 2020-05-18 | $0.86 | $0.95 | $0.82 | $0.92 | $9.16 | 38,803 |
| 2020-05-15 | $0.78 | $0.90 | $0.76 | $0.82 | $8.19 | 16,055 |
| 2020-05-14 | $0.87 | $0.88 | $0.76 | $0.81 | $8.12 | 26,421 |
| 2020-05-13 | $0.92 | $0.94 | $0.82 | $0.89 | $8.88 | 35,595 |
| 2020-05-12 | $0.81 | $0.98 | $0.81 | $0.91 | $9.10 | 83,289 |
| 2020-05-11 | $0.73 | $0.82 | $0.73 | $0.81 | $8.10 | 32,477 |
| 2020-05-08 | $0.80 | $0.80 | $0.73 | $0.73 | $7.32 | 25,560 |
| 2020-05-07 | $0.78 | $0.84 | $0.73 | $0.76 | $7.59 | 31,516 |
| 2020-05-06 | $0.71 | $0.81 | $0.70 | $0.74 | $7.37 | 54,000 |
| 2020-05-05 | $0.68 | $0.72 | $0.63 | $0.68 | $6.80 | 39,980 |
| 2020-05-04 | $0.61 | $0.66 | $0.61 | $0.66 | $6.58 | 19,211 |
| 2020-05-01 | $0.63 | $0.65 | $0.60 | $0.61 | $6.08 | 37,532 |
| 2020-04-30 | $0.64 | $0.66 | $0.61 | $0.63 | $6.30 | 47,804 |
| 2020-04-29 | $0.68 | $0.68 | $0.60 | $0.61 | $6.12 | 80,456 |
| 2020-04-28 | $0.62 | $0.62 | $0.58 | $0.59 | $5.87 | 16,891 |
| 2020-04-27 | $0.59 | $0.61 | $0.58 | $0.59 | $5.90 | 24,778 |
| 2020-04-24 | $0.60 | $0.62 | $0.58 | $0.58 | $5.80 | 32,755 |
| 2020-04-23 | $0.60 | $0.62 | $0.58 | $0.59 | $5.86 | 21,343 |
| 2020-04-22 | $0.65 | $0.68 | $0.57 | $0.58 | $5.80 | 40,767 |
| 2020-04-21 | $0.66 | $0.68 | $0.58 | $0.60 | $5.95 | 31,797 |
| 2020-04-20 | $0.68 | $0.77 | $0.61 | $0.66 | $6.55 | 19,838 |
| 2020-04-17 | $0.63 | $0.70 | $0.61 | $0.66 | $6.60 | 24,055 |
| 2020-04-16 | $0.60 | $0.85 | $0.56 | $0.68 | $6.80 | 143,301 |
| 2020-04-15 | $0.62 | $0.65 | $0.57 | $0.58 | $5.80 | 37,021 |
| 2020-04-14 | $0.68 | $0.70 | $0.61 | $0.62 | $6.20 | 26,454 |
| 2020-04-13 | $0.63 | $0.68 | $0.61 | $0.65 | $6.45 | 39,466 |
| 2020-04-09 | $0.59 | $0.65 | $0.58 | $0.61 | $6.10 | 41,983 |
| 2020-04-08 | $0.56 | $0.57 | $0.55 | $0.56 | $5.60 | 9,154 |
| 2020-04-07 | $0.59 | $0.63 | $0.56 | $0.57 | $5.70 | 10,477 |
| 2020-04-06 | $0.56 | $0.59 | $0.56 | $0.58 | $5.80 | 12,473 |
| 2020-04-03 | $0.53 | $0.59 | $0.52 | $0.55 | $5.48 | 6,349 |
| 2020-04-02 | $0.54 | $0.59 | $0.51 | $0.54 | $5.40 | 17,284 |
| 2020-04-01 | $0.58 | $0.75 | $0.54 | $0.57 | $5.69 | 85,717 |
| 2020-03-31 | $0.60 | $0.64 | $0.58 | $0.58 | $5.80 | 9,040 |
| 2020-03-30 | $0.57 | $0.61 | $0.56 | $0.57 | $5.71 | 6,189 |
| 2020-03-27 | $0.55 | $0.62 | $0.55 | $0.57 | $5.68 | 9,968 |
| 2020-03-26 | $0.58 | $0.60 | $0.55 | $0.56 | $5.63 | 17,083 |
| 2020-03-25 | $0.61 | $0.62 | $0.53 | $0.57 | $5.70 | 29,576 |
| 2020-03-24 | $0.58 | $0.64 | $0.55 | $0.59 | $5.90 | 32,885 |
| 2020-03-23 | $0.62 | $0.64 | $0.52 | $0.60 | $6.00 | 8,261 |
| 2020-03-20 | $0.63 | $0.65 | $0.60 | $0.63 | $6.33 | 16,914 |
| 2020-03-19 | $0.62 | $0.66 | $0.60 | $0.60 | $6.00 | 14,532 |
| 2020-03-18 | $0.58 | $0.59 | $0.52 | $0.57 | $5.70 | 13,970 |
| 2020-03-17 | $0.53 | $0.58 | $0.50 | $0.57 | $5.70 | 21,023 |
| 2020-03-16 | $0.49 | $0.55 | $0.46 | $0.50 | $5.00 | 24,399 |
| 2020-03-13 | $0.59 | $0.59 | $0.50 | $0.55 | $5.50 | 17,061 |
| 2020-03-12 | $0.45 | $0.60 | $0.37 | $0.51 | $5.12 | 35,934 |
| 2020-03-11 | $0.69 | $0.70 | $0.60 | $0.62 | $6.15 | 18,332 |
| 2020-03-10 | $0.73 | $0.73 | $0.67 | $0.69 | $6.90 | 9,864 |
| 2020-03-09 | $0.75 | $0.75 | $0.63 | $0.71 | $7.10 | 18,600 |
| 2020-03-06 | $0.81 | $0.81 | $0.77 | $0.78 | $7.80 | 13,245 |
| 2020-03-05 | $0.86 | $0.86 | $0.78 | $0.81 | $8.10 | 12,975 |
| 2020-03-04 | $0.82 | $0.89 | $0.82 | $0.86 | $8.60 | 27,398 |
| 2020-03-03 | $0.80 | $0.85 | $0.79 | $0.81 | $8.10 | 9,474 |
| 2020-03-02 | $0.83 | $0.85 | $0.77 | $0.78 | $7.81 | 12,435 |
| 2020-02-28 | $0.75 | $0.85 | $0.75 | $0.82 | $8.23 | 16,167 |
| 2020-02-27 | $0.82 | $0.85 | $0.71 | $0.75 | $7.50 | 34,932 |
| 2020-02-26 | $0.84 | $0.86 | $0.80 | $0.82 | $8.15 | 15,071 |
| 2020-02-25 | $0.84 | $0.87 | $0.82 | $0.84 | $8.40 | 13,579 |
| 2020-02-24 | $0.91 | $0.91 | $0.79 | $0.82 | $8.22 | 39,086 |
| 2020-02-21 | $0.97 | $0.97 | $0.90 | $0.91 | $9.09 | 18,484 |
| 2020-02-20 | $1.00 | $1.00 | $0.91 | $0.94 | $9.39 | 21,213 |
| 2020-02-19 | $1.00 | $1.01 | $0.95 | $0.97 | $9.69 | 13,300 |
| 2020-02-18 | $0.97 | $0.98 | $0.93 | $0.97 | $9.70 | 26,457 |
| 2020-02-14 | $0.94 | $0.96 | $0.90 | $0.93 | $9.25 | 20,156 |
| 2020-02-13 | $0.95 | $0.96 | $0.90 | $0.91 | $9.11 | 21,582 |
| 2020-02-12 | $0.92 | $0.97 | $0.91 | $0.93 | $9.34 | 17,555 |
| 2020-02-11 | $0.92 | $0.97 | $0.90 | $0.94 | $9.42 | 16,471 |
| 2020-02-10 | $0.97 | $0.98 | $0.88 | $0.95 | $9.45 | 40,593 |
| 2020-02-07 | $1.00 | $1.02 | $0.96 | $0.99 | $9.90 | 15,589 |
| 2020-02-06 | $1.00 | $1.04 | $0.99 | $1.00 | $10.00 | 20,228 |
| 2020-02-05 | $1.06 | $1.06 | $1.01 | $1.01 | $10.10 | 10,820 |
| 2020-02-04 | $1.06 | $1.11 | $1.04 | $1.06 | $10.60 | 33,423 |
| 2020-02-03 | $0.99 | $1.08 | $0.97 | $1.04 | $10.40 | 48,296 |
| 2020-01-31 | $0.94 | $0.97 | $0.92 | $0.95 | $9.46 | 21,748 |
| 2020-01-30 | $1.00 | $1.01 | $0.84 | $0.91 | $9.09 | 85,260 |
| 2020-01-29 | $1.03 | $1.06 | $1.00 | $1.02 | $10.20 | 21,552 |
| 2020-01-28 | $0.98 | $1.06 | $0.98 | $1.03 | $10.30 | 15,213 |
| 2020-01-27 | $1.03 | $1.04 | $0.96 | $1.02 | $10.20 | 54,913 |
| 2020-01-24 | $1.13 | $1.13 | $1.05 | $1.05 | $10.50 | 37,419 |
| 2020-01-23 | $1.10 | $1.12 | $1.05 | $1.08 | $10.81 | 42,685 |
| 2020-01-22 | $1.10 | $1.22 | $1.08 | $1.11 | $11.10 | 109,898 |
| 2020-01-21 | $1.10 | $1.16 | $1.07 | $1.10 | $11.00 | 68,952 |
| 2020-01-17 | $1.18 | $1.25 | $1.12 | $1.16 | $11.60 | 74,839 |
| 2020-01-16 | $1.18 | $1.21 | $1.10 | $1.15 | $11.50 | 74,803 |
| 2020-01-15 | $1.30 | $1.32 | $1.12 | $1.22 | $12.20 | 150,406 |
| 2020-01-14 | $1.50 | $1.51 | $1.20 | $1.35 | $13.50 | 168,032 |
| 2020-01-13 | $1.72 | $1.72 | $1.47 | $1.69 | $16.90 | 230,109 |
| 2020-01-10 | $1.70 | $1.94 | $1.50 | $1.72 | $17.20 | 589,590 |
| 2020-01-09 | $1.25 | $1.45 | $1.21 | $1.42 | $14.20 | 81,360 |
| 2020-01-08 | $1.32 | $1.43 | $1.17 | $1.20 | $12.00 | 49,765 |
| 2020-01-07 | $1.05 | $1.55 | $1.02 | $1.32 | $13.20 | 168,877 |
| 2020-01-06 | $1.02 | $1.05 | $0.98 | $1.05 | $10.50 | 33,803 |
| 2020-01-03 | $1.01 | $1.03 | $1.00 | $1.00 | $10.00 | 17,561 |
| 2020-01-02 | $1.05 | $1.09 | $0.99 | $1.03 | $10.30 | 23,835 |
| 2019-12-31 | $1.06 | $1.07 | $1.00 | $1.04 | $10.40 | 39,138 |
| 2019-12-30 | $1.11 | $1.11 | $1.03 | $1.05 | $10.50 | 27,466 |
| 2019-12-27 | $1.08 | $1.12 | $1.02 | $1.11 | $11.10 | 20,442 |
| 2019-12-26 | $1.02 | $1.06 | $1.00 | $1.06 | $10.60 | 19,014 |
| 2019-12-24 | $1.00 | $1.09 | $0.99 | $1.02 | $10.20 | 24,173 |
| 2019-12-23 | $1.10 | $1.10 | $0.91 | $1.01 | $10.10 | 61,262 |
| 2019-12-20 | $1.00 | $1.13 | $0.95 | $1.13 | $11.30 | 42,897 |
| 2019-12-19 | $1.02 | $1.05 | $0.98 | $1.00 | $9.95 | 43,923 |
| 2019-12-18 | $0.91 | $1.00 | $0.90 | $0.95 | $9.51 | 51,883 |
| 2019-12-17 | $0.85 | $0.99 | $0.84 | $0.90 | $9.00 | 106,557 |
| 2019-12-16 | $0.81 | $0.84 | $0.80 | $0.83 | $8.30 | 44,439 |
| 2019-12-13 | $0.80 | $0.85 | $0.76 | $0.77 | $7.72 | 34,720 |
| 2019-12-12 | $0.78 | $0.81 | $0.74 | $0.79 | $7.89 | 24,639 |
| 2019-12-11 | $0.74 | $0.80 | $0.74 | $0.74 | $7.40 | 9,836 |
| 2019-12-10 | $0.81 | $0.81 | $0.74 | $0.77 | $7.70 | 13,357 |
| 2019-12-09 | $0.79 | $0.82 | $0.77 | $0.81 | $8.05 | 16,148 |
| 2019-12-06 | $0.75 | $0.79 | $0.75 | $0.77 | $7.65 | 7,614 |
| 2019-12-05 | $0.75 | $0.77 | $0.75 | $0.75 | $7.53 | 7,168 |
| 2019-12-04 | $0.77 | $0.77 | $0.74 | $0.75 | $7.53 | 13,364 |
| 2019-12-03 | $0.74 | $0.76 | $0.70 | $0.74 | $7.40 | 14,187 |
| 2019-12-02 | $0.68 | $0.77 | $0.67 | $0.72 | $7.17 | 32,027 |
| 2019-11-29 | $0.70 | $0.70 | $0.65 | $0.66 | $6.60 | 7,871 |
| 2019-11-27 | $0.66 | $0.70 | $0.64 | $0.68 | $6.81 | 21,851 |
| 2019-11-26 | $0.71 | $0.72 | $0.61 | $0.65 | $6.47 | 29,101 |
| 2019-11-25 | $0.75 | $0.79 | $0.68 | $0.68 | $6.81 | 28,600 |
| 2019-11-22 | $0.74 | $0.74 | $0.69 | $0.71 | $7.12 | 13,205 |
| 2019-11-21 | $0.77 | $0.79 | $0.71 | $0.71 | $7.10 | 18,340 |
| 2019-11-20 | $0.82 | $0.82 | $0.71 | $0.72 | $7.22 | 26,543 |
| 2019-11-19 | $0.81 | $0.86 | $0.79 | $0.79 | $7.90 | 26,536 |
| 2019-11-18 | $0.83 | $0.89 | $0.79 | $0.80 | $8.00 | 38,725 |
| 2019-11-15 | $0.79 | $0.84 | $0.74 | $0.79 | $7.91 | 39,551 |
| 2019-11-14 | $0.63 | $0.83 | $0.63 | $0.78 | $7.75 | 70,905 |
| 2019-11-13 | $0.65 | $0.65 | $0.60 | $0.61 | $6.10 | 26,805 |
| 2019-11-12 | $0.66 | $0.66 | $0.62 | $0.65 | $6.50 | 18,037 |
| 2019-11-11 | $0.65 | $0.67 | $0.64 | $0.66 | $6.64 | 11,428 |
| 2019-11-08 | $0.67 | $0.69 | $0.65 | $0.65 | $6.50 | 14,652 |
| 2019-11-07 | $0.75 | $0.80 | $0.64 | $0.69 | $6.94 | 42,550 |
| 2019-11-06 | $0.80 | $0.83 | $0.73 | $0.74 | $7.42 | 15,443 |
| 2019-11-05 | $0.81 | $0.85 | $0.76 | $0.79 | $7.90 | 21,524 |
| 2019-11-04 | $0.72 | $0.82 | $0.72 | $0.78 | $7.80 | 29,438 |
| 2019-11-01 | $0.68 | $0.75 | $0.66 | $0.71 | $7.12 | 27,754 |
| 2019-10-31 | $0.66 | $0.69 | $0.65 | $0.66 | $6.57 | 20,324 |
| 2019-10-30 | $0.66 | $0.70 | $0.65 | $0.65 | $6.53 | 7,057 |
| 2019-10-29 | $0.67 | $0.68 | $0.65 | $0.65 | $6.53 | 21,465 |
| 2019-10-28 | $0.68 | $0.71 | $0.65 | $0.68 | $6.80 | 11,203 |
| 2019-10-25 | $0.69 | $0.72 | $0.65 | $0.68 | $6.82 | 21,385 |
| 2019-10-24 | $0.68 | $0.71 | $0.66 | $0.67 | $6.71 | 10,976 |
| 2019-10-23 | $0.78 | $0.78 | $0.66 | $0.68 | $6.80 | 28,096 |
| 2019-10-22 | $0.81 | $0.82 | $0.75 | $0.76 | $7.60 | 21,176 |
| 2019-10-21 | $0.76 | $0.84 | $0.76 | $0.80 | $7.95 | 19,629 |
| 2019-10-18 | $0.89 | $0.89 | $0.70 | $0.72 | $7.20 | 49,643 |
| 2019-10-17 | $0.66 | $0.94 | $0.66 | $0.81 | $8.06 | 116,363 |
| 2019-10-16 | $0.52 | $0.68 | $0.50 | $0.65 | $6.46 | 39,958 |
| 2019-10-15 | $0.50 | $0.59 | $0.47 | $0.56 | $5.55 | 47,997 |
| 2019-10-14 | $0.50 | $0.50 | $0.42 | $0.45 | $4.50 | 13,307 |
| 2019-10-11 | $0.50 | $0.50 | $0.48 | $0.49 | $4.89 | 8,215 |
| 2019-10-10 | $0.54 | $0.54 | $0.46 | $0.48 | $4.75 | 55,606 |
| 2019-10-09 | $0.52 | $0.55 | $0.51 | $0.53 | $5.27 | 28,927 |
| 2019-10-08 | $0.56 | $0.56 | $0.50 | $0.52 | $5.15 | 36,931 |
| 2019-10-07 | $0.58 | $0.61 | $0.55 | $0.56 | $5.60 | 42,329 |
| 2019-10-04 | $0.63 | $0.69 | $0.55 | $0.57 | $5.72 | 25,889 |
| 2019-10-03 | $0.62 | $0.66 | $0.61 | $0.61 | $6.14 | 6,426 |
| 2019-10-02 | $0.65 | $0.70 | $0.62 | $0.62 | $6.19 | 16,482 |
| 2019-10-01 | $0.60 | $0.70 | $0.60 | $0.65 | $6.50 | 18,573 |
| 2019-09-30 | $0.56 | $0.64 | $0.51 | $0.60 | $6.00 | 40,092 |
| 2019-09-27 | $0.65 | $0.65 | $0.51 | $0.58 | $5.83 | 48,300 |
| 2019-09-26 | $0.71 | $0.73 | $0.50 | $0.66 | $6.55 | 86,402 |
| 2019-09-25 | $0.70 | $0.75 | $0.64 | $0.70 | $7.03 | 336,089 |
| 2019-09-24 | $0.95 | $0.95 | $0.87 | $0.89 | $8.90 | 24,321 |
| 2019-09-23 | $1.01 | $1.01 | $0.89 | $0.93 | $9.30 | 34,312 |
| 2019-09-20 | $1.00 | $1.02 | $0.98 | $1.00 | $10.00 | 27,521 |
| 2019-09-19 | $1.00 | $1.05 | $0.99 | $1.00 | $10.00 | 11,624 |
| 2019-09-18 | $1.05 | $1.07 | $0.97 | $1.00 | $10.00 | 52,188 |
| 2019-09-17 | $1.21 | $1.26 | $1.04 | $1.07 | $10.70 | 58,752 |
| 2019-09-16 | $1.26 | $1.29 | $1.16 | $1.21 | $12.10 | 31,241 |
| 2019-09-13 | $1.12 | $1.33 | $1.12 | $1.23 | $12.30 | 71,985 |
| 2019-09-12 | $1.03 | $1.13 | $1.03 | $1.13 | $11.30 | 29,411 |
| 2019-09-11 | $1.10 | $1.11 | $1.01 | $1.03 | $10.30 | 27,057 |
| 2019-09-10 | $1.00 | $1.13 | $1.00 | $1.08 | $10.75 | 21,772 |
| 2019-09-09 | $1.01 | $1.01 | $0.97 | $0.98 | $9.80 | 12,033 |
| 2019-09-06 | $0.99 | $1.02 | $0.99 | $1.00 | $10.00 | 7,579 |
| 2019-09-05 | $1.03 | $1.03 | $0.98 | $0.99 | $9.90 | 14,706 |
| 2019-09-04 | $1.01 | $1.04 | $1.01 | $1.03 | $10.25 | 9,656 |
| 2019-09-03 | $1.04 | $1.04 | $0.99 | $0.99 | $9.90 | 8,386 |
| 2019-08-30 | $1.01 | $1.03 | $1.00 | $1.00 | $10.00 | 4,331 |
| 2019-08-29 | $0.99 | $1.03 | $0.99 | $0.99 | $9.91 | 6,926 |
| 2019-08-28 | $1.03 | $1.07 | $0.98 | $1.00 | $10.00 | 20,863 |
| 2019-08-27 | $1.07 | $1.10 | $1.02 | $1.02 | $10.20 | 9,473 |
| 2019-08-26 | $1.07 | $1.13 | $1.07 | $1.08 | $10.75 | 20,439 |
| 2019-08-23 | $1.15 | $1.15 | $1.05 | $1.05 | $10.50 | 29,408 |
| 2019-08-22 | $1.05 | $1.16 | $1.05 | $1.15 | $11.50 | 24,477 |
| 2019-08-21 | $1.08 | $1.16 | $1.02 | $1.05 | $10.45 | 53,647 |
| 2019-08-20 | $1.05 | $1.10 | $1.03 | $1.08 | $10.80 | 18,692 |
| 2019-08-19 | $1.01 | $1.05 | $0.99 | $1.05 | $10.50 | 10,988 |
| 2019-08-16 | $0.96 | $1.01 | $0.96 | $0.99 | $9.90 | 3,902 |
| 2019-08-15 | $0.98 | $0.98 | $0.95 | $0.96 | $9.61 | 6,355 |
| 2019-08-14 | $0.97 | $1.00 | $0.95 | $0.99 | $9.90 | 12,775 |
| 2019-08-13 | $0.99 | $0.99 | $0.95 | $0.97 | $9.74 | 9,396 |
| 2019-08-12 | $1.01 | $1.02 | $0.97 | $0.99 | $9.90 | 1,756 |
| 2019-08-09 | $1.00 | $1.03 | $0.95 | $0.99 | $9.91 | 19,587 |
| 2019-08-08 | $0.97 | $0.97 | $0.92 | $0.95 | $9.50 | 4,516 |
| 2019-08-07 | $0.99 | $0.99 | $0.86 | $0.97 | $9.74 | 38,862 |
| 2019-08-06 | $1.00 | $1.02 | $0.98 | $0.98 | $9.76 | 11,815 |
| 2019-08-05 | $1.01 | $1.03 | $0.98 | $1.00 | $9.99 | 17,693 |
| 2019-08-02 | $1.02 | $1.05 | $1.00 | $1.04 | $10.40 | 19,986 |
| 2019-08-01 | $1.01 | $1.10 | $1.01 | $1.03 | $10.30 | 11,496 |
| 2019-07-31 | $1.05 | $1.08 | $1.00 | $1.01 | $10.10 | 6,997 |
| 2019-07-30 | $1.01 | $1.06 | $0.97 | $1.06 | $10.60 | 16,962 |
| 2019-07-29 | $1.04 | $1.04 | $1.00 | $1.00 | $10.00 | 16,974 |
| 2019-07-26 | $1.02 | $1.03 | $0.99 | $1.00 | $10.00 | 23,334 |
| 2019-07-25 | $1.03 | $1.05 | $1.02 | $1.02 | $10.20 | 11,245 |
| 2019-07-24 | $1.03 | $1.04 | $1.00 | $1.04 | $10.40 | 20,084 |
| 2019-07-23 | $1.03 | $1.10 | $1.00 | $1.02 | $10.20 | 65,007 |
| 2019-07-22 | $1.05 | $1.28 | $0.99 | $1.05 | $10.50 | 108,368 |
| 2019-07-19 | $1.05 | $1.06 | $0.96 | $1.05 | $10.50 | 62,606 |
| 2019-07-18 | $0.98 | $1.05 | $0.91 | $0.95 | $9.47 | 165,471 |
| 2019-07-17 | $1.09 | $1.15 | $1.05 | $1.05 | $10.50 | 31,045 |
| 2019-07-16 | $1.22 | $1.23 | $1.02 | $1.09 | $10.90 | 67,923 |
| 2019-07-15 | $1.26 | $1.33 | $1.21 | $1.22 | $12.24 | 5,758 |
| 2019-07-12 | $1.43 | $1.43 | $1.26 | $1.26 | $12.60 | 21,689 |
| 2019-07-11 | $1.32 | $1.43 | $1.29 | $1.41 | $14.10 | 26,252 |
| 2019-07-10 | $1.26 | $1.40 | $1.18 | $1.30 | $13.00 | 23,817 |
| 2019-07-09 | $1.25 | $1.39 | $1.23 | $1.23 | $12.30 | 47,444 |
| 2019-07-08 | $1.45 | $1.55 | $1.25 | $1.25 | $12.50 | 33,487 |
| 2019-07-05 | $1.47 | $1.55 | $1.44 | $1.45 | $14.50 | 8,245 |
| 2019-07-03 | $1.53 | $1.54 | $1.37 | $1.44 | $14.37 | 10,688 |
| 2019-07-02 | $1.54 | $1.60 | $1.52 | $1.54 | $15.40 | 7,136 |
| 2019-07-01 | $1.74 | $1.93 | $1.50 | $1.55 | $15.50 | 13,428 |
| 2019-06-28 | $1.65 | $1.70 | $1.63 | $1.70 | $17.00 | 5,963 |
| 2019-06-27 | $1.70 | $1.77 | $1.64 | $1.64 | $16.40 | 4,029 |
| 2019-06-26 | $1.71 | $1.71 | $1.65 | $1.71 | $17.10 | 681 |
| 2019-06-25 | $1.66 | $1.77 | $1.50 | $1.71 | $17.10 | 13,888 |
| 2019-06-24 | $1.74 | $1.79 | $1.67 | $1.68 | $16.80 | 13,501 |
| 2019-06-21 | $1.69 | $1.74 | $1.67 | $1.73 | $17.30 | 2,508 |
| 2019-06-20 | $1.72 | $1.73 | $1.63 | $1.71 | $17.10 | 3,134 |
| 2019-06-19 | $1.80 | $1.80 | $1.65 | $1.72 | $17.20 | 8,801 |
| 2019-06-18 | $1.59 | $1.80 | $1.59 | $1.78 | $17.80 | 14,450 |
| 2019-06-17 | $1.66 | $1.77 | $1.42 | $1.57 | $15.70 | 21,578 |
| 2019-06-14 | $1.78 | $1.80 | $1.49 | $1.67 | $16.70 | 31,585 |
| 2019-06-13 | $1.79 | $1.83 | $1.67 | $1.75 | $17.50 | 13,366 |
| 2019-06-12 | $1.85 | $1.92 | $1.70 | $1.78 | $17.80 | 5,158 |
| 2019-06-11 | $1.95 | $2.03 | $1.70 | $1.83 | $18.30 | 13,083 |
| 2019-06-10 | $2.11 | $2.12 | $1.95 | $1.95 | $19.50 | 9,099 |
| 2019-06-07 | $2.11 | $2.11 | $1.84 | $2.05 | $20.50 | 11,644 |
| 2019-06-06 | $1.92 | $2.03 | $1.90 | $2.01 | $20.10 | 9,873 |
| 2019-06-05 | $2.13 | $2.17 | $1.95 | $2.05 | $20.50 | 5,637 |
| 2019-06-04 | $2.24 | $2.29 | $2.18 | $2.21 | $22.10 | 8,950 |
| 2019-06-03 | $2.16 | $2.27 | $2.03 | $2.24 | $22.40 | 5,217 |
| 2019-05-31 | $2.16 | $2.19 | $2.04 | $2.19 | $21.90 | 8,415 |
| 2019-05-30 | $2.21 | $2.24 | $2.09 | $2.17 | $21.70 | 6,270 |
| 2019-05-29 | $2.15 | $2.27 | $2.14 | $2.21 | $22.10 | 9,748 |
| 2019-05-28 | $2.15 | $2.27 | $2.09 | $2.17 | $21.70 | 6,822 |
| 2019-05-24 | $2.16 | $2.19 | $2.10 | $2.16 | $21.60 | 5,105 |
| 2019-05-23 | $2.18 | $2.21 | $2.13 | $2.14 | $21.40 | 7,049 |
| 2019-05-22 | $2.36 | $2.38 | $2.09 | $2.18 | $21.80 | 10,911 |
| 2019-05-21 | $2.47 | $2.47 | $2.24 | $2.35 | $23.50 | 22,508 |
| 2019-05-20 | $2.61 | $2.71 | $2.40 | $2.48 | $24.80 | 49,958 |
| 2019-05-17 | $2.62 | $2.65 | $2.56 | $2.58 | $25.80 | 9,802 |
| 2019-05-16 | $2.51 | $2.68 | $2.50 | $2.63 | $26.30 | 10,159 |
| 2019-05-15 | $2.55 | $2.62 | $2.51 | $2.53 | $25.33 | 17,418 |
| 2019-05-14 | $2.57 | $2.60 | $2.54 | $2.56 | $25.60 | 23,410 |
| 2019-05-13 | $2.58 | $2.70 | $2.50 | $2.58 | $25.80 | 14,048 |
| 2019-05-10 | $2.70 | $2.80 | $2.58 | $2.58 | $25.80 | 9,888 |
| 2019-05-09 | $2.87 | $3.00 | $2.60 | $2.70 | $27.00 | 27,701 |
| 2019-05-08 | $2.64 | $3.10 | $2.62 | $2.89 | $28.94 | 25,031 |
| 2019-05-07 | $2.65 | $2.65 | $2.53 | $2.60 | $26.00 | 1,567 |
| 2019-05-06 | $2.55 | $2.67 | $2.51 | $2.57 | $25.70 | 3,016 |
| 2019-05-03 | $2.51 | $2.56 | $2.49 | $2.55 | $25.53 | 6,869 |
| 2019-05-02 | $2.50 | $2.50 | $2.45 | $2.50 | $25.00 | 2,124 |
| 2019-05-01 | $2.46 | $2.50 | $2.44 | $2.44 | $24.40 | 2,571 |
| 2019-04-30 | $2.46 | $2.51 | $2.40 | $2.48 | $24.80 | 4,705 |
| 2019-04-29 | $2.50 | $2.51 | $2.38 | $2.50 | $25.00 | 4,043 |
| 2019-04-26 | $2.49 | $2.55 | $2.43 | $2.50 | $25.00 | 6,128 |
| 2019-04-25 | $2.55 | $2.55 | $2.40 | $2.50 | $25.00 | 11,133 |
| 2019-04-24 | $2.60 | $2.60 | $2.50 | $2.55 | $25.50 | 5,277 |
| 2019-04-23 | $2.61 | $2.69 | $2.53 | $2.60 | $26.00 | 14,468 |
| 2019-04-22 | $2.50 | $2.62 | $2.50 | $2.60 | $26.00 | 25,970 |
| 2019-04-18 | $2.45 | $2.50 | $2.37 | $2.47 | $24.70 | 5,848 |
| 2019-04-17 | $2.53 | $2.55 | $2.46 | $2.46 | $24.60 | 6,021 |
| 2019-04-16 | $2.45 | $2.59 | $2.45 | $2.53 | $25.30 | 8,726 |
| 2019-04-15 | $2.57 | $2.58 | $2.44 | $2.44 | $24.40 | 5,099 |
| 2019-04-12 | $2.59 | $2.59 | $2.50 | $2.54 | $25.38 | 8,374 |
| 2019-04-11 | $2.60 | $2.61 | $2.50 | $2.55 | $25.50 | 6,805 |
| 2019-04-10 | $2.49 | $2.70 | $2.45 | $2.60 | $26.00 | 27,795 |
| 2019-04-09 | $2.46 | $2.49 | $2.32 | $2.33 | $23.30 | 870 |
| 2019-04-08 | $2.49 | $2.53 | $2.33 | $2.50 | $25.00 | 6,842 |
| 2019-04-05 | $2.52 | $2.55 | $2.41 | $2.48 | $24.77 | 5,381 |
| 2019-04-04 | $2.52 | $2.54 | $2.50 | $2.52 | $25.23 | 1,790 |
| 2019-04-03 | $2.51 | $2.58 | $2.48 | $2.57 | $25.70 | 5,446 |
| 2019-04-02 | $2.46 | $2.58 | $2.21 | $2.55 | $25.50 | 15,566 |
| 2019-04-01 | $2.45 | $2.55 | $2.44 | $2.49 | $24.90 | 4,001 |
| 2019-03-29 | $2.40 | $2.45 | $2.37 | $2.42 | $24.20 | 5,802 |
| 2019-03-28 | $2.39 | $2.40 | $2.32 | $2.40 | $24.00 | 2,480 |
| 2019-03-27 | $2.34 | $2.40 | $2.29 | $2.38 | $23.83 | 6,311 |
| 2019-03-26 | $2.26 | $2.36 | $2.25 | $2.33 | $23.25 | 4,107 |
| 2019-03-25 | $2.25 | $2.26 | $2.20 | $2.25 | $22.50 | 3,365 |
| 2019-03-22 | $2.26 | $2.32 | $2.20 | $2.27 | $22.70 | 4,700 |
| 2019-03-21 | $2.30 | $2.31 | $2.20 | $2.26 | $22.60 | 6,579 |
| 2019-03-20 | $2.17 | $2.30 | $2.01 | $2.30 | $23.00 | 16,184 |
| 2019-03-19 | $2.09 | $2.24 | $2.05 | $2.15 | $21.50 | 16,454 |
| 2019-03-18 | $2.39 | $2.40 | $2.10 | $2.14 | $21.40 | 85,619 |
| 2019-03-15 | $1.94 | $2.05 | $1.89 | $2.04 | $20.40 | 15,266 |
| 2019-03-14 | $1.83 | $1.91 | $1.83 | $1.90 | $19.00 | 2,424 |
| 2019-03-13 | $1.94 | $2.00 | $1.81 | $1.90 | $19.00 | 3,368 |
| 2019-03-12 | $1.86 | $1.99 | $1.85 | $1.92 | $19.20 | 3,195 |
| 2019-03-11 | $1.86 | $1.90 | $1.79 | $1.84 | $18.40 | 3,105 |
| 2019-03-08 | $1.94 | $1.97 | $1.83 | $1.84 | $18.40 | 2,984 |
| 2019-03-07 | $1.96 | $1.98 | $1.90 | $1.95 | $19.45 | 2,590 |
| 2019-03-06 | $2.04 | $2.04 | $1.96 | $1.96 | $19.60 | 7,058 |
| 2019-03-05 | $2.04 | $2.06 | $2.03 | $2.04 | $20.40 | 4,317 |
| 2019-03-04 | $2.07 | $2.10 | $2.04 | $2.05 | $20.50 | 5,988 |
| 2019-03-01 | $2.07 | $2.10 | $1.98 | $2.07 | $20.70 | 2,923 |
| 2019-02-28 | $2.03 | $2.13 | $1.99 | $2.07 | $20.70 | 3,669 |
| 2019-02-27 | $2.08 | $2.11 | $1.99 | $2.04 | $20.40 | 4,489 |
| 2019-02-26 | $2.06 | $2.17 | $1.98 | $2.11 | $21.10 | 5,537 |
| 2019-02-25 | $2.17 | $2.22 | $1.98 | $2.08 | $20.80 | 7,205 |
| 2019-02-22 | $2.00 | $2.15 | $2.00 | $2.14 | $21.40 | 10,517 |
| 2019-02-21 | $2.05 | $2.11 | $1.90 | $1.98 | $19.80 | 14,648 |
| 2019-02-20 | $1.73 | $2.27 | $1.73 | $2.01 | $20.10 | 42,358 |
| 2019-02-19 | $1.84 | $1.92 | $1.65 | $1.70 | $17.00 | 12,019 |
| 2019-02-15 | $1.79 | $1.92 | $1.70 | $1.81 | $18.10 | 15,983 |
| 2019-02-14 | $1.76 | $1.84 | $1.70 | $1.77 | $17.70 | 10,302 |
| 2019-02-13 | $1.82 | $1.85 | $1.66 | $1.72 | $17.15 | 8,056 |
| 2019-02-12 | $1.82 | $1.85 | $1.76 | $1.81 | $18.10 | 5,816 |
| 2019-02-11 | $1.87 | $1.95 | $1.76 | $1.81 | $18.10 | 7,338 |
| 2019-02-08 | $2.07 | $2.07 | $1.88 | $1.88 | $18.80 | 2,444 |
| 2019-02-07 | $2.31 | $2.31 | $1.97 | $2.07 | $20.70 | 14,599 |
| 2019-02-06 | $2.36 | $2.37 | $2.18 | $2.37 | $23.70 | 11,733 |
| 2019-02-05 | $2.38 | $2.40 | $2.34 | $2.34 | $23.40 | 2,998 |
| 2019-02-04 | $2.20 | $2.40 | $2.20 | $2.37 | $23.70 | 6,026 |
| 2019-02-01 | $2.11 | $2.29 | $2.02 | $2.18 | $21.80 | 6,252 |
| 2019-01-31 | $2.08 | $2.15 | $2.08 | $2.11 | $21.13 | 1,697 |
| 2019-01-30 | $2.01 | $2.10 | $2.00 | $2.03 | $20.30 | 8,003 |
| 2019-01-29 | $2.15 | $2.20 | $2.01 | $2.04 | $20.40 | 4,853 |
| 2019-01-28 | $2.20 | $2.30 | $2.15 | $2.16 | $21.60 | 3,506 |
| 2019-01-25 | $2.35 | $2.41 | $2.20 | $2.25 | $22.50 | 16,845 |
| 2019-01-24 | $2.37 | $2.41 | $2.35 | $2.35 | $23.50 | 2,281 |
| 2019-01-23 | $2.45 | $2.50 | $2.37 | $2.37 | $23.70 | 2,044 |
| 2019-01-22 | $2.38 | $2.52 | $2.36 | $2.48 | $24.80 | 5,861 |
| 2019-01-18 | $2.42 | $2.52 | $2.36 | $2.44 | $24.40 | 12,546 |
| 2019-01-17 | $2.30 | $2.46 | $2.30 | $2.42 | $24.20 | 11,280 |
| 2019-01-16 | $2.27 | $2.35 | $2.25 | $2.30 | $23.00 | 3,778 |
| 2019-01-15 | $2.40 | $2.40 | $2.28 | $2.30 | $23.00 | 2,085 |
| 2019-01-14 | $2.32 | $2.39 | $2.30 | $2.37 | $23.70 | 5,774 |
| 2019-01-11 | $2.20 | $2.32 | $2.20 | $2.28 | $22.80 | 2,334 |
| 2019-01-10 | $2.24 | $2.24 | $2.05 | $2.24 | $22.40 | 8,882 |
| 2019-01-09 | $1.88 | $2.27 | $1.84 | $2.21 | $22.10 | 26,107 |
| 2019-01-08 | $1.81 | $1.88 | $1.78 | $1.88 | $18.80 | 6,212 |
| 2019-01-07 | $1.68 | $1.80 | $1.68 | $1.77 | $17.70 | 4,735 |
| 2019-01-04 | $1.60 | $1.77 | $1.56 | $1.66 | $16.60 | 5,118 |
| 2019-01-03 | $1.39 | $1.67 | $1.37 | $1.63 | $16.30 | 12,897 |
| 2019-01-02 | $1.25 | $1.30 | $1.25 | $1.30 | $13.00 | 646 |
| 2018-12-31 | $1.30 | $1.32 | $1.10 | $1.21 | $12.10 | 11,641 |
| 2018-12-28 | $1.23 | $1.60 | $1.12 | $1.30 | $13.00 | 22,266 |
| 2018-12-27 | $1.05 | $1.20 | $1.00 | $1.16 | $11.60 | 33,952 |
| 2018-12-26 | $1.06 | $1.25 | $1.00 | $1.05 | $10.50 | 39,676 |
| 2018-12-24 | $1.20 | $1.34 | $1.03 | $1.05 | $10.50 | 3,120 |
| 2018-12-21 | $1.47 | $1.51 | $1.15 | $1.20 | $12.00 | 12,403 |
| 2018-12-20 | $1.58 | $1.65 | $1.44 | $1.44 | $14.40 | 3,281 |
| 2018-12-19 | $1.60 | $1.69 | $1.54 | $1.54 | $15.40 | 4,698 |
| 2018-12-18 | $1.64 | $1.74 | $1.52 | $1.53 | $15.25 | 4,596 |
| 2018-12-17 | $1.77 | $1.77 | $1.63 | $1.63 | $16.30 | 5,154 |
| 2018-12-14 | $1.74 | $1.77 | $1.71 | $1.76 | $17.60 | 1,330 |
| 2018-12-13 | $1.71 | $1.85 | $1.71 | $1.73 | $17.30 | 3,813 |
| 2018-12-12 | $1.77 | $1.90 | $1.76 | $1.76 | $17.60 | 9,063 |
| 2018-12-11 | $1.77 | $1.84 | $1.70 | $1.70 | $17.00 | 4,818 |
| 2018-12-10 | $1.81 | $1.89 | $1.69 | $1.85 | $18.50 | 7,054 |
| 2018-12-07 | $1.92 | $1.92 | $1.77 | $1.81 | $18.10 | 2,377 |
| 2018-12-06 | $1.99 | $1.99 | $1.86 | $1.86 | $18.60 | 11,740 |
| 2018-12-04 | $2.00 | $2.00 | $1.96 | $1.99 | $19.90 | 1,371 |
| 2018-12-03 | $2.00 | $2.02 | $1.97 | $2.02 | $20.20 | 1,944 |
| 2018-11-30 | $2.03 | $2.03 | $1.95 | $1.95 | $19.50 | 9,708 |
| 2018-11-29 | $2.00 | $2.05 | $1.95 | $2.05 | $20.50 | 9,417 |
| 2018-11-28 | $2.01 | $2.05 | $1.98 | $1.98 | $19.80 | 2,486 |
| 2018-11-27 | $2.00 | $2.05 | $1.95 | $1.98 | $19.80 | 4,393 |
| 2018-11-26 | $2.13 | $2.15 | $2.00 | $2.00 | $20.00 | 4,272 |
| 2018-11-23 | $2.05 | $2.13 | $2.05 | $2.13 | $21.30 | 416 |
| 2018-11-21 | $2.14 | $2.15 | $1.92 | $2.13 | $21.30 | 2,606 |
| 2018-11-20 | $2.18 | $2.18 | $2.00 | $2.13 | $21.30 | 7,557 |
| 2018-11-19 | $2.20 | $2.25 | $2.12 | $2.17 | $21.70 | 5,907 |
| 2018-11-16 | $2.36 | $2.36 | $2.14 | $2.25 | $22.50 | 2,927 |
| 2018-11-15 | $2.29 | $2.34 | $2.15 | $2.29 | $22.90 | 5,269 |
| 2018-11-14 | $2.29 | $2.29 | $2.12 | $2.15 | $21.50 | 3,869 |
| 2018-11-13 | $2.27 | $2.34 | $2.26 | $2.33 | $23.30 | 1,585 |
| 2018-11-12 | $2.39 | $2.47 | $2.26 | $2.26 | $22.60 | 2,329 |
| 2018-11-09 | $2.52 | $2.52 | $2.31 | $2.45 | $24.50 | 4,774 |
| 2018-11-08 | $2.25 | $2.58 | $2.17 | $2.46 | $24.60 | 23,985 |
| 2018-11-07 | $2.30 | $2.32 | $2.19 | $2.23 | $22.30 | 7,400 |
| 2018-11-06 | $2.27 | $2.33 | $2.11 | $2.30 | $23.00 | 1,354 |
| 2018-11-05 | $2.36 | $2.38 | $2.27 | $2.27 | $22.70 | 1,037 |
| 2018-11-02 | $2.39 | $2.46 | $2.32 | $2.32 | $23.20 | 1,528 |
| 2018-11-01 | $2.28 | $2.42 | $2.25 | $2.40 | $24.00 | 4,460 |
| 2018-10-31 | $2.23 | $2.34 | $2.20 | $2.21 | $22.10 | 3,669 |
| 2018-10-30 | $2.38 | $2.46 | $2.11 | $2.25 | $22.50 | 4,198 |
| 2018-10-29 | $2.52 | $2.55 | $2.22 | $2.36 | $23.60 | 6,674 |
| 2018-10-26 | $2.45 | $2.54 | $2.41 | $2.54 | $25.40 | 3,624 |
| 2018-10-25 | $2.58 | $2.59 | $2.45 | $2.45 | $24.50 | 3,616 |
| 2018-10-24 | $2.69 | $2.70 | $2.55 | $2.61 | $26.10 | 9,269 |
| 2018-10-23 | $2.65 | $2.70 | $2.57 | $2.65 | $26.50 | 16,110 |
| 2018-10-22 | $2.64 | $2.72 | $2.64 | $2.65 | $26.50 | 3,281 |
| 2018-10-19 | $2.63 | $2.72 | $2.56 | $2.64 | $26.40 | 11,040 |
| 2018-10-18 | $2.69 | $2.69 | $2.50 | $2.67 | $26.70 | 12,720 |
| 2018-10-17 | $2.65 | $2.78 | $2.60 | $2.66 | $26.60 | 25,931 |
| 2018-10-16 | $2.45 | $2.65 | $2.39 | $2.50 | $25.00 | 19,817 |
| 2018-10-15 | $2.50 | $2.50 | $2.34 | $2.50 | $25.00 | 5,872 |
| 2018-10-12 | $2.36 | $2.50 | $2.25 | $2.45 | $24.50 | 5,965 |
| 2018-10-11 | $2.24 | $2.40 | $2.10 | $2.35 | $23.50 | 6,993 |
| 2018-10-10 | $2.25 | $2.39 | $2.22 | $2.23 | $22.30 | 3,780 |
| 2018-10-09 | $2.36 | $2.40 | $2.22 | $2.24 | $22.40 | 3,047 |
| 2018-10-08 | $2.47 | $2.53 | $2.37 | $2.38 | $23.80 | 1,438 |
| 2018-10-05 | $2.52 | $2.61 | $2.48 | $2.49 | $24.90 | 2,751 |
| 2018-10-04 | $2.68 | $2.72 | $2.53 | $2.54 | $25.40 | 6,526 |
| 2018-10-03 | $2.63 | $2.72 | $2.50 | $2.72 | $27.20 | 2,263 |
| 2018-10-02 | $2.78 | $2.83 | $2.60 | $2.60 | $26.00 | 3,514 |
| 2018-10-01 | $2.62 | $2.80 | $2.45 | $2.80 | $28.00 | 8,292 |
| 2018-09-28 | $2.65 | $2.65 | $2.45 | $2.57 | $25.70 | 7,981 |
| 2018-09-27 | $2.71 | $2.77 | $2.45 | $2.68 | $26.80 | 9,443 |
| 2018-09-26 | $3.00 | $3.00 | $2.65 | $2.72 | $27.18 | 9,174 |
| 2018-09-25 | $2.94 | $3.06 | $2.56 | $3.00 | $30.00 | 17,895 |
| 2018-09-24 | $3.10 | $3.75 | $2.51 | $2.95 | $29.50 | 269,104 |
| 2018-09-21 | $2.55 | $2.65 | $2.51 | $2.65 | $26.50 | 3,093 |
| 2018-09-20 | $2.58 | $2.58 | $2.49 | $2.49 | $24.90 | 678 |
| 2018-09-19 | $2.58 | $2.64 | $2.46 | $2.52 | $25.20 | 1,835 |
| 2018-09-18 | $2.60 | $2.69 | $2.46 | $2.65 | $26.50 | 3,566 |
| 2018-09-17 | $2.61 | $2.65 | $2.38 | $2.56 | $25.60 | 2,315 |
| 2018-09-14 | $2.66 | $2.79 | $2.51 | $2.59 | $25.90 | 1,131 |
| 2018-09-13 | $2.77 | $2.80 | $2.61 | $2.65 | $26.50 | 1,379 |
| 2018-09-12 | $2.73 | $2.77 | $2.62 | $2.77 | $27.70 | 932 |
| 2018-09-11 | $2.66 | $2.78 | $2.59 | $2.76 | $27.60 | 2,118 |
| 2018-09-10 | $2.57 | $2.69 | $2.57 | $2.63 | $26.30 | 249 |
| 2018-09-07 | $2.56 | $2.65 | $2.56 | $2.65 | $26.50 | 1,103 |
| 2018-09-06 | $2.63 | $2.64 | $2.60 | $2.61 | $26.10 | 210 |
| 2018-09-05 | $2.57 | $2.65 | $2.50 | $2.64 | $26.40 | 1,094 |
| 2018-09-04 | $2.70 | $2.75 | $2.44 | $2.56 | $25.60 | 586 |
| 2018-08-31 | $2.85 | $2.85 | $2.60 | $2.80 | $28.00 | 2,331 |
| 2018-08-30 | $2.55 | $2.77 | $2.55 | $2.77 | $27.70 | 4,591 |
| 2018-08-29 | $2.59 | $2.59 | $2.51 | $2.52 | $25.20 | 559 |
| 2018-08-28 | $2.47 | $2.60 | $2.47 | $2.50 | $25.00 | 765 |
| 2018-08-27 | $2.50 | $2.54 | $2.43 | $2.49 | $24.90 | 560 |
| 2018-08-24 | $2.37 | $2.54 | $2.37 | $2.45 | $24.50 | 2,874 |
| 2018-08-23 | $2.46 | $2.54 | $2.35 | $2.37 | $23.70 | 2,536 |
| 2018-08-22 | $2.54 | $2.54 | $2.46 | $2.54 | $25.40 | 198 |
| 2018-08-21 | $2.45 | $2.60 | $2.43 | $2.50 | $25.00 | 4,742 |
| 2018-08-20 | $2.35 | $2.40 | $2.28 | $2.39 | $23.90 | 4,934 |
| 2018-08-17 | $2.34 | $2.38 | $2.30 | $2.33 | $23.30 | 2,178 |
| 2018-08-16 | $2.40 | $2.40 | $2.26 | $2.34 | $23.40 | 2,243 |
| 2018-08-15 | $2.43 | $2.45 | $2.31 | $2.38 | $23.75 | 3,625 |
| 2018-08-14 | $2.41 | $2.48 | $2.32 | $2.45 | $24.50 | 2,700 |
| 2018-08-13 | $2.35 | $2.52 | $2.26 | $2.40 | $24.00 | 14,560 |
| 2018-08-10 | $2.30 | $2.35 | $2.25 | $2.31 | $23.10 | 4,294 |
| 2018-08-09 | $2.30 | $2.36 | $2.26 | $2.34 | $23.40 | 2,494 |
| 2018-08-08 | $2.39 | $2.40 | $2.26 | $2.31 | $23.10 | 1,928 |
| 2018-08-07 | $2.36 | $2.40 | $2.26 | $2.26 | $22.60 | 4,756 |
| 2018-08-06 | $2.42 | $2.42 | $2.29 | $2.35 | $23.50 | 2,369 |
| 2018-08-03 | $2.41 | $2.41 | $2.30 | $2.31 | $23.10 | 1,559 |
| 2018-08-02 | $2.40 | $2.50 | $2.30 | $2.40 | $23.95 | 5,376 |
| 2018-08-01 | $2.50 | $2.60 | $2.39 | $2.39 | $23.90 | 1,440 |
| 2018-07-31 | $2.29 | $2.69 | $2.28 | $2.55 | $25.50 | 11,654 |
| 2018-07-30 | $2.26 | $2.30 | $2.20 | $2.28 | $22.80 | 3,814 |
| 2018-07-27 | $2.32 | $2.35 | $2.29 | $2.29 | $22.85 | 3,415 |
| 2018-07-26 | $2.36 | $2.47 | $2.25 | $2.30 | $23.00 | 7,120 |
| 2018-07-25 | $2.49 | $2.49 | $2.43 | $2.43 | $24.30 | 586 |
| 2018-07-24 | $2.64 | $2.65 | $2.46 | $2.46 | $24.60 | 748 |
| 2018-07-23 | $2.60 | $2.67 | $2.55 | $2.57 | $25.70 | 1,078 |
| 2018-07-20 | $2.62 | $2.67 | $2.58 | $2.58 | $25.80 | 760 |
| 2018-07-19 | $2.83 | $2.83 | $2.52 | $2.64 | $26.40 | 3,472 |
| 2018-07-18 | $2.75 | $2.75 | $2.65 | $2.66 | $26.60 | 1,353 |
| 2018-07-17 | $2.83 | $2.87 | $2.75 | $2.77 | $27.70 | 2,893 |
| 2018-07-16 | $2.86 | $2.95 | $2.80 | $2.81 | $28.10 | 1,207 |
| 2018-07-13 | $3.00 | $3.05 | $2.67 | $2.67 | $26.70 | 2,467 |
| 2018-07-12 | $2.99 | $3.01 | $2.98 | $3.01 | $30.10 | 2,399 |
| 2018-07-11 | $3.12 | $3.18 | $2.68 | $2.96 | $29.60 | 5,984 |
| 2018-07-10 | $3.21 | $3.26 | $3.02 | $3.11 | $31.10 | 7,081 |
| 2018-07-09 | $3.15 | $3.18 | $3.01 | $3.16 | $31.60 | 3,840 |
| 2018-07-06 | $3.17 | $3.20 | $3.13 | $3.16 | $31.60 | 1,309 |
| 2018-07-05 | $3.29 | $3.29 | $3.15 | $3.15 | $31.50 | 2,331 |
| 2018-07-03 | $3.26 | $3.29 | $3.13 | $3.18 | $31.75 | 2,840 |
| 2018-07-02 | $3.20 | $3.30 | $3.12 | $3.21 | $32.10 | 6,036 |
| 2018-06-29 | $3.18 | $3.29 | $2.97 | $3.21 | $32.10 | 25,610 |
| 2018-06-28 | $3.09 | $3.23 | $2.96 | $3.04 | $30.40 | 22,640 |
| 2018-06-27 | $3.19 | $3.23 | $3.03 | $3.13 | $31.30 | 8,824 |
| 2018-06-26 | $3.45 | $3.45 | $3.00 | $3.19 | $31.90 | 13,427 |
| 2018-06-25 | $3.47 | $3.47 | $3.24 | $3.39 | $33.90 | 4,519 |
| 2018-06-22 | $3.34 | $3.47 | $3.30 | $3.46 | $34.60 | 5,039 |
| 2018-06-21 | $3.26 | $3.38 | $3.25 | $3.34 | $33.40 | 7,679 |
| 2018-06-20 | $3.33 | $3.33 | $3.20 | $3.29 | $32.90 | 2,485 |
| 2018-06-19 | $3.40 | $3.40 | $3.12 | $3.26 | $32.60 | 2,050 |
| 2018-06-18 | $3.23 | $3.41 | $3.15 | $3.32 | $33.20 | 21,926 |
| 2018-06-15 | $3.16 | $3.28 | $3.15 | $3.25 | $32.50 | 3,798 |
| 2018-06-14 | $3.15 | $3.37 | $3.15 | $3.21 | $32.10 | 6,537 |
| 2018-06-13 | $3.25 | $3.25 | $2.92 | $3.15 | $31.50 | 4,569 |
| 2018-06-12 | $3.17 | $3.29 | $3.10 | $3.29 | $32.90 | 3,749 |
| 2018-06-11 | $3.27 | $3.39 | $3.00 | $3.20 | $32.00 | 35,843 |
| 2018-06-08 | $2.92 | $3.63 | $2.92 | $3.27 | $32.70 | 38,241 |
| 2018-06-07 | $2.65 | $2.92 | $2.65 | $2.92 | $29.20 | 9,665 |
| 2018-06-06 | $2.65 | $2.82 | $2.65 | $2.68 | $26.80 | 3,381 |
| 2018-06-05 | $2.61 | $2.72 | $2.54 | $2.66 | $26.60 | 4,118 |
| 2018-06-04 | $2.67 | $2.70 | $2.51 | $2.68 | $26.80 | 3,040 |
| 2018-06-01 | $2.37 | $2.63 | $2.37 | $2.63 | $26.30 | 4,463 |
| 2018-05-31 | $2.45 | $2.47 | $2.35 | $2.43 | $24.30 | 4,036 |
| 2018-05-30 | $2.33 | $2.48 | $2.25 | $2.36 | $23.60 | 4,910 |
| 2018-05-29 | $2.46 | $2.46 | $2.32 | $2.37 | $23.67 | 2,359 |
| 2018-05-25 | $2.50 | $2.51 | $2.38 | $2.50 | $25.00 | 4,738 |
| 2018-05-24 | $2.48 | $2.50 | $2.45 | $2.46 | $24.60 | 3,629 |
| 2018-05-23 | $2.42 | $2.52 | $2.42 | $2.49 | $24.90 | 3,706 |
| 2018-05-22 | $2.67 | $2.67 | $2.43 | $2.47 | $24.70 | 2,841 |
| 2018-05-21 | $2.61 | $2.61 | $2.46 | $2.49 | $24.90 | 1,556 |
| 2018-05-18 | $2.48 | $2.68 | $2.41 | $2.60 | $26.00 | 3,447 |
| 2018-05-17 | $2.54 | $2.54 | $2.40 | $2.46 | $24.60 | 1,608 |
| 2018-05-16 | $2.51 | $2.54 | $2.45 | $2.46 | $24.60 | 1,595 |
| 2018-05-15 | $2.60 | $2.60 | $2.48 | $2.57 | $25.70 | 3,331 |
| 2018-05-14 | $2.64 | $2.64 | $2.57 | $2.60 | $26.00 | 2,748 |
| 2018-05-11 | $2.70 | $2.75 | $2.56 | $2.62 | $26.20 | 6,055 |
| 2018-05-10 | $2.69 | $2.69 | $2.56 | $2.57 | $25.70 | 5,817 |
| 2018-05-09 | $2.61 | $2.75 | $2.60 | $2.70 | $27.00 | 3,666 |
| 2018-05-08 | $2.80 | $2.82 | $2.56 | $2.67 | $26.70 | 3,140 |
| 2018-05-07 | $2.65 | $2.84 | $2.63 | $2.70 | $27.00 | 2,618 |
| 2018-05-04 | $2.71 | $2.75 | $2.38 | $2.75 | $27.50 | 3,750 |
| 2018-05-03 | $2.83 | $2.86 | $2.55 | $2.55 | $25.50 | 4,712 |
| 2018-05-02 | $2.57 | $2.88 | $2.57 | $2.82 | $28.20 | 6,811 |
| 2018-05-01 | $2.60 | $2.99 | $2.50 | $2.61 | $26.10 | 26,290 |
| 2018-04-30 | $2.83 | $2.86 | $2.77 | $2.83 | $28.29 | 2,938 |
| 2018-04-27 | $2.71 | $2.95 | $2.71 | $2.85 | $28.50 | 692 |
| 2018-04-26 | $2.99 | $2.99 | $2.70 | $2.72 | $27.20 | 697 |
| 2018-04-25 | $2.93 | $2.93 | $2.65 | $2.89 | $28.90 | 1,873 |
| 2018-04-24 | $3.13 | $3.13 | $2.89 | $2.90 | $29.00 | 2,024 |
| 2018-04-23 | $3.67 | $3.67 | $3.02 | $3.03 | $30.30 | 3,062 |
| 2018-04-20 | $3.69 | $3.69 | $3.44 | $3.44 | $34.40 | 1,171 |
| 2018-04-19 | $3.51 | $3.60 | $3.39 | $3.52 | $35.20 | 1,214 |
| 2018-04-18 | $3.65 | $3.74 | $3.18 | $3.58 | $35.80 | 2,478 |
| 2018-04-17 | $3.57 | $3.68 | $3.47 | $3.50 | $35.00 | 4,977 |
| 2018-04-16 | $3.49 | $3.59 | $3.44 | $3.50 | $35.00 | 1,655 |
| 2018-04-13 | $3.18 | $3.60 | $3.17 | $3.47 | $34.70 | 4,796 |
| 2018-04-12 | $3.08 | $3.16 | $3.08 | $3.13 | $31.30 | 766 |
| 2018-04-11 | $3.07 | $3.10 | $2.97 | $3.09 | $30.90 | 2,877 |
| 2018-04-10 | $2.90 | $3.09 | $2.90 | $3.05 | $30.50 | 1,297 |
| 2018-04-09 | $3.00 | $3.05 | $2.90 | $2.91 | $29.10 | 1,004 |
| 2018-04-06 | $2.97 | $3.08 | $2.91 | $3.08 | $30.80 | 987 |
| 2018-04-05 | $3.06 | $3.07 | $2.98 | $3.00 | $30.00 | 524 |
| 2018-04-04 | $3.07 | $3.07 | $2.90 | $3.07 | $30.70 | 428 |
| 2018-04-03 | $3.09 | $3.09 | $2.90 | $3.04 | $30.40 | 2,820 |
| 2018-04-02 | $3.08 | $3.10 | $3.01 | $3.01 | $30.10 | 1,813 |
| 2018-03-29 | $3.17 | $3.40 | $2.86 | $3.14 | $31.40 | 2,641 |
| 2018-03-28 | $2.96 | $3.20 | $2.83 | $3.20 | $32.00 | 2,619 |
| 2018-03-27 | $3.00 | $3.19 | $2.90 | $3.14 | $31.40 | 3,365 |
| 2018-03-26 | $3.04 | $3.15 | $2.95 | $3.04 | $30.40 | 2,033 |
| 2018-03-23 | $3.31 | $3.39 | $3.11 | $3.28 | $32.80 | 2,823 |
| 2018-03-22 | $3.37 | $3.47 | $3.12 | $3.33 | $33.30 | 10,107 |
| 2018-03-21 | $3.00 | $3.29 | $2.99 | $3.29 | $32.90 | 4,599 |
| 2018-03-20 | $3.00 | $3.04 | $2.83 | $3.00 | $30.00 | 3,802 |
| 2018-03-19 | $2.80 | $3.09 | $2.67 | $2.85 | $28.50 | 6,191 |
| 2018-03-16 | $2.82 | $2.90 | $2.79 | $2.89 | $28.90 | 4,112 |
| 2018-03-15 | $2.76 | $2.90 | $2.76 | $2.79 | $27.90 | 2,470 |
| 2018-03-14 | $2.88 | $2.94 | $2.70 | $2.70 | $27.00 | 979 |
| 2018-03-13 | $2.92 | $2.95 | $2.67 | $2.89 | $28.90 | 2,987 |
| 2018-03-12 | $2.93 | $2.95 | $2.72 | $2.85 | $28.50 | 2,443 |
| 2018-03-09 | $2.78 | $2.97 | $2.71 | $2.93 | $29.30 | 2,161 |
| 2018-03-08 | $2.64 | $2.83 | $2.60 | $2.78 | $27.80 | 2,820 |
| 2018-03-07 | $2.50 | $2.69 | $2.48 | $2.60 | $26.00 | 3,274 |
| 2018-03-06 | $2.61 | $2.67 | $2.32 | $2.51 | $25.10 | 8,119 |
| 2018-03-05 | $2.75 | $2.75 | $2.57 | $2.66 | $26.60 | 1,679 |
| 2018-03-02 | $2.42 | $2.60 | $2.31 | $2.57 | $25.70 | 2,937 |
| 2018-03-01 | $2.62 | $2.67 | $2.39 | $2.61 | $26.10 | 3,313 |
| 2018-02-28 | $2.72 | $2.72 | $2.60 | $2.60 | $26.00 | 3,357 |
| 2018-02-27 | $2.84 | $2.84 | $2.65 | $2.76 | $27.60 | 7,985 |
| 2018-02-26 | $2.82 | $2.99 | $2.72 | $2.74 | $27.40 | 8,872 |
| 2018-02-23 | $2.89 | $2.93 | $2.70 | $2.73 | $27.30 | 6,692 |
| 2018-02-22 | $2.92 | $2.93 | $2.78 | $2.79 | $27.90 | 3,741 |
| 2018-02-21 | $2.98 | $3.01 | $2.82 | $2.89 | $28.90 | 1,385 |
| 2018-02-20 | $2.98 | $3.11 | $2.87 | $2.87 | $28.70 | 2,081 |
| 2018-02-16 | $2.95 | $3.05 | $2.93 | $2.96 | $29.60 | 6,050 |
| 2018-02-15 | $3.12 | $3.12 | $2.93 | $2.97 | $29.70 | 3,124 |
| 2018-02-14 | $3.06 | $3.42 | $3.05 | $3.06 | $30.60 | 2,488 |
| 2018-02-13 | $3.25 | $3.34 | $3.05 | $3.06 | $30.60 | 3,509 |
| 2018-02-12 | $3.12 | $3.25 | $3.03 | $3.14 | $31.40 | 3,865 |
| 2018-02-09 | $3.05 | $3.12 | $2.79 | $3.11 | $31.10 | 5,823 |
| 2018-02-08 | $3.08 | $3.25 | $3.05 | $3.06 | $30.60 | 2,690 |
| 2018-02-07 | $3.01 | $3.15 | $3.00 | $3.15 | $31.50 | 2,427 |
| 2018-02-06 | $3.00 | $3.11 | $2.84 | $2.96 | $29.60 | 5,652 |
| 2018-02-05 | $3.03 | $3.14 | $2.92 | $2.98 | $29.80 | 2,386 |
| 2018-02-02 | $3.33 | $3.71 | $3.08 | $3.08 | $30.80 | 6,002 |
| 2018-02-01 | $3.62 | $3.74 | $3.30 | $3.33 | $33.30 | 2,385 |
| 2018-01-31 | $3.57 | $3.62 | $3.35 | $3.59 | $35.90 | 7,509 |
| 2018-01-30 | $2.87 | $3.76 | $2.87 | $3.48 | $34.80 | 32,923 |
| 2018-01-29 | $3.01 | $3.10 | $2.85 | $3.06 | $30.60 | 4,846 |
| 2018-01-26 | $3.26 | $3.32 | $3.00 | $3.10 | $31.00 | 3,203 |
| 2018-01-25 | $3.35 | $3.38 | $3.19 | $3.19 | $31.90 | 4,868 |
| 2018-01-24 | $3.48 | $3.48 | $3.36 | $3.43 | $34.30 | 5,530 |
| 2018-01-23 | $3.51 | $3.54 | $3.40 | $3.45 | $34.50 | 6,604 |
| 2018-01-22 | $3.41 | $3.61 | $3.35 | $3.50 | $35.00 | 5,457 |
| 2018-01-19 | $3.40 | $3.52 | $3.29 | $3.34 | $33.40 | 2,854 |
| 2018-01-18 | $3.55 | $3.60 | $3.32 | $3.41 | $34.10 | 3,372 |
| 2018-01-17 | $3.45 | $3.77 | $3.40 | $3.50 | $35.00 | 5,878 |
| 2018-01-16 | $3.64 | $3.71 | $3.28 | $3.48 | $34.80 | 12,169 |
| 2018-01-12 | $3.68 | $3.92 | $3.44 | $3.50 | $35.00 | 5,314 |
| 2018-01-11 | $3.93 | $3.93 | $3.63 | $3.64 | $36.40 | 3,394 |
| 2018-01-10 | $3.82 | $4.07 | $3.71 | $3.88 | $38.80 | 7,187 |
| 2018-01-09 | $3.95 | $4.08 | $3.84 | $3.87 | $38.65 | 5,132 |
| 2018-01-08 | $3.92 | $3.99 | $3.55 | $3.88 | $38.80 | 5,382 |
| 2018-01-05 | $3.80 | $4.00 | $3.63 | $3.82 | $38.20 | 11,627 |
| 2018-01-04 | $3.80 | $3.81 | $3.60 | $3.71 | $37.10 | 3,613 |
| 2018-01-03 | $3.64 | $3.76 | $3.41 | $3.69 | $36.90 | 8,811 |
| 2018-01-02 | $3.79 | $3.85 | $3.54 | $3.71 | $37.10 | 5,698 |
| 2017-12-29 | $3.70 | $3.78 | $3.50 | $3.64 | $36.37 | 7,150 |
| 2017-12-28 | $3.10 | $3.74 | $3.09 | $3.50 | $35.00 | 24,125 |
| 2017-12-27 | $3.15 | $3.39 | $3.01 | $3.15 | $31.50 | 8,607 |
| 2017-12-26 | $2.65 | $3.10 | $2.65 | $3.08 | $30.76 | 7,250 |
| 2017-12-22 | $2.83 | $2.87 | $2.64 | $2.78 | $27.80 | 3,585 |
| 2017-12-21 | $2.75 | $3.05 | $2.66 | $2.77 | $27.70 | 7,677 |
| 2017-12-20 | $2.89 | $2.89 | $2.72 | $2.75 | $27.50 | 2,334 |
| 2017-12-19 | $2.97 | $2.98 | $2.78 | $2.87 | $28.70 | 1,638 |
| 2017-12-18 | $2.91 | $3.00 | $2.88 | $2.88 | $28.80 | 1,773 |
| 2017-12-15 | $3.00 | $3.01 | $2.88 | $2.88 | $28.80 | 1,551 |
| 2017-12-14 | $2.92 | $3.00 | $2.89 | $2.95 | $29.45 | 1,668 |
| 2017-12-13 | $3.01 | $3.03 | $2.88 | $2.91 | $29.10 | 932 |
| 2017-12-12 | $3.05 | $3.05 | $2.90 | $2.93 | $29.30 | 502 |
| 2017-12-11 | $3.08 | $3.08 | $2.98 | $2.98 | $29.80 | 341 |
| 2017-12-08 | $3.06 | $3.13 | $2.88 | $3.13 | $31.30 | 2,124 |
| 2017-12-07 | $3.03 | $3.12 | $2.92 | $3.01 | $30.10 | 2,147 |
| 2017-12-06 | $3.21 | $3.24 | $2.92 | $3.07 | $30.70 | 3,828 |
| 2017-12-05 | $3.24 | $3.36 | $3.11 | $3.34 | $33.40 | 3,220 |
| 2017-12-04 | $3.21 | $3.29 | $3.13 | $3.24 | $32.40 | 730 |
| 2017-12-01 | $3.21 | $3.41 | $3.15 | $3.34 | $33.40 | 2,950 |
| 2017-11-30 | $3.18 | $3.30 | $3.08 | $3.23 | $32.30 | 7,306 |
| 2017-11-29 | $3.17 | $3.21 | $3.04 | $3.11 | $31.10 | 2,420 |
| 2017-11-28 | $2.93 | $3.20 | $2.91 | $3.20 | $32.00 | 2,157 |
| 2017-11-27 | $3.00 | $3.00 | $2.87 | $2.87 | $28.70 | 132 |
| 2017-11-24 | $2.85 | $2.98 | $2.85 | $2.97 | $29.70 | 1,650 |
| 2017-11-22 | $2.90 | $3.00 | $2.86 | $2.86 | $28.60 | 2,453 |
| 2017-11-21 | $3.05 | $3.16 | $2.80 | $2.98 | $29.80 | 7,121 |
| 2017-11-20 | $2.91 | $3.10 | $2.62 | $3.04 | $30.40 | 4,155 |
| 2017-11-17 | $3.09 | $3.09 | $2.61 | $2.91 | $29.10 | 9,292 |
| 2017-11-16 | $2.61 | $3.10 | $2.60 | $2.90 | $29.00 | 9,170 |
| 2017-11-15 | $2.70 | $2.70 | $2.40 | $2.61 | $26.10 | 8,449 |
| 2017-11-14 | $2.70 | $2.73 | $2.66 | $2.72 | $27.20 | 2,200 |
| 2017-11-13 | $3.01 | $3.01 | $2.60 | $2.81 | $28.10 | 8,671 |
| 2017-11-10 | $3.04 | $3.05 | $2.91 | $2.98 | $29.80 | 686 |
| 2017-11-09 | $3.04 | $3.06 | $2.95 | $3.01 | $30.10 | 2,067 |
| 2017-11-08 | $3.04 | $3.25 | $3.00 | $3.00 | $30.00 | 4,128 |
| 2017-11-07 | $3.01 | $3.24 | $3.00 | $3.08 | $30.80 | 4,114 |
| 2017-11-06 | $3.05 | $3.05 | $2.97 | $3.02 | $30.20 | 572 |
| 2017-11-03 | $3.01 | $3.13 | $2.95 | $3.00 | $30.00 | 1,493 |
| 2017-11-02 | $3.05 | $3.05 | $2.92 | $2.99 | $29.90 | 1,032 |
| 2017-11-01 | $3.10 | $3.14 | $2.85 | $3.04 | $30.40 | 1,803 |
| 2017-10-31 | $3.13 | $3.20 | $2.80 | $3.16 | $31.60 | 6,059 |
| 2017-10-30 | $3.22 | $3.22 | $3.05 | $3.13 | $31.30 | 3,665 |
| 2017-10-27 | $3.19 | $3.27 | $3.16 | $3.20 | $32.00 | 2,032 |
| 2017-10-26 | $3.26 | $3.31 | $3.16 | $3.19 | $31.90 | 5,383 |
| 2017-10-25 | $3.31 | $3.33 | $3.25 | $3.26 | $32.60 | 1,471 |
| 2017-10-24 | $3.38 | $3.51 | $3.26 | $3.29 | $32.90 | 1,630 |
| 2017-10-23 | $3.54 | $3.54 | $3.26 | $3.30 | $33.00 | 3,057 |
| 2017-10-20 | $3.60 | $3.60 | $3.31 | $3.51 | $35.10 | 4,077 |
| 2017-10-19 | $3.24 | $3.42 | $3.20 | $3.41 | $34.10 | 4,672 |
| 2017-10-18 | $3.27 | $3.37 | $3.20 | $3.26 | $32.60 | 2,457 |
| 2017-10-17 | $3.21 | $3.37 | $3.20 | $3.28 | $32.80 | 3,268 |
| 2017-10-16 | $3.37 | $3.37 | $3.04 | $3.20 | $32.00 | 10,123 |
| 2017-10-13 | $3.36 | $3.48 | $3.06 | $3.40 | $34.00 | 14,021 |
| 2017-10-12 | $3.64 | $3.70 | $3.30 | $3.36 | $33.60 | 6,686 |
| 2017-10-11 | $3.60 | $3.73 | $3.60 | $3.66 | $36.62 | 4,339 |
| 2017-10-10 | $3.56 | $3.69 | $3.54 | $3.58 | $35.80 | 4,032 |
| 2017-10-09 | $3.64 | $3.65 | $3.54 | $3.57 | $35.70 | 4,805 |
| 2017-10-06 | $3.60 | $3.85 | $3.51 | $3.59 | $35.90 | 6,234 |
| 2017-10-05 | $3.65 | $3.93 | $3.50 | $3.61 | $36.10 | 4,500 |
| 2017-10-04 | $3.73 | $3.75 | $3.54 | $3.61 | $36.10 | 4,347 |
| 2017-10-03 | $3.84 | $3.84 | $3.62 | $3.69 | $36.90 | 5,001 |
| 2017-10-02 | $3.94 | $3.98 | $3.51 | $3.79 | $37.90 | 11,047 |
| 2017-09-29 | $4.25 | $4.32 | $3.86 | $3.99 | $39.90 | 9,998 |
| 2017-09-28 | $4.60 | $4.60 | $4.01 | $4.25 | $42.50 | 15,663 |
| 2017-09-27 | $4.80 | $5.25 | $4.35 | $4.50 | $45.00 | 48,005 |
| 2017-09-26 | $4.49 | $4.70 | $4.21 | $4.32 | $43.20 | 9,920 |
| 2017-09-25 | $4.56 | $4.56 | $4.28 | $4.39 | $43.90 | 4,295 |
| 2017-09-22 | $4.24 | $4.65 | $4.19 | $4.53 | $45.30 | 3,673 |
| 2017-09-21 | $4.80 | $4.80 | $4.22 | $4.47 | $44.70 | 4,839 |
| 2017-09-20 | $4.35 | $4.80 | $4.12 | $4.80 | $48.00 | 6,836 |
| 2017-09-19 | $4.25 | $4.42 | $4.10 | $4.35 | $43.50 | 3,935 |
| 2017-09-18 | $4.32 | $4.47 | $4.16 | $4.30 | $43.00 | 3,732 |
| 2017-09-15 | $4.65 | $4.84 | $4.27 | $4.27 | $42.70 | 5,844 |
| 2017-09-14 | $4.75 | $4.80 | $4.60 | $4.67 | $46.70 | 6,221 |
| 2017-09-13 | $4.68 | $4.75 | $4.48 | $4.74 | $47.40 | 3,955 |
| 2017-09-12 | $4.71 | $4.75 | $4.65 | $4.75 | $47.50 | 2,713 |
| 2017-09-11 | $4.50 | $4.75 | $4.50 | $4.74 | $47.35 | 8,136 |
| 2017-09-08 | $4.38 | $4.58 | $4.23 | $4.45 | $44.50 | 6,195 |
| 2017-09-07 | $4.47 | $4.50 | $4.07 | $4.49 | $44.90 | 9,552 |
| 2017-09-06 | $3.99 | $4.48 | $3.99 | $4.48 | $44.80 | 9,849 |
| 2017-09-05 | $3.90 | $4.14 | $3.84 | $4.05 | $40.50 | 3,618 |
| 2017-09-01 | $3.70 | $3.83 | $3.70 | $3.83 | $38.30 | 250 |
| 2017-08-31 | $3.76 | $3.90 | $3.60 | $3.70 | $37.00 | 3,218 |
| 2017-08-30 | $3.65 | $3.84 | $3.50 | $3.78 | $37.80 | 929 |
| 2017-08-29 | $3.35 | $3.70 | $3.26 | $3.65 | $36.50 | 6,272 |
| 2017-08-28 | $3.60 | $3.64 | $3.35 | $3.35 | $33.50 | 4,232 |
| 2017-08-25 | $3.77 | $4.00 | $3.45 | $3.56 | $35.60 | 11,371 |
| 2017-08-24 | $3.56 | $3.88 | $3.53 | $3.87 | $38.70 | 6,499 |
| 2017-08-23 | $3.70 | $3.79 | $3.53 | $3.60 | $36.00 | 3,846 |
| 2017-08-22 | $3.81 | $3.90 | $3.60 | $3.67 | $36.70 | 2,150 |
| 2017-08-21 | $3.75 | $3.92 | $3.65 | $3.71 | $37.10 | 3,760 |
| 2017-08-18 | $3.80 | $3.98 | $3.40 | $3.71 | $37.10 | 7,398 |
| 2017-08-17 | $3.79 | $3.95 | $3.62 | $3.82 | $38.20 | 2,184 |
| 2017-08-16 | $4.02 | $4.02 | $3.67 | $3.76 | $37.60 | 2,144 |
| 2017-08-15 | $3.85 | $4.00 | $3.59 | $3.80 | $38.00 | 2,950 |
| 2017-08-14 | $3.61 | $4.00 | $3.61 | $3.80 | $38.00 | 3,043 |
| 2017-08-11 | $3.75 | $4.00 | $3.69 | $3.86 | $38.60 | 2,355 |
| 2017-08-10 | $4.18 | $4.18 | $3.91 | $3.93 | $39.30 | 587 |
| 2017-08-09 | $4.34 | $4.34 | $4.12 | $4.19 | $41.90 | 1,661 |
| 2017-08-08 | $4.33 | $4.39 | $4.12 | $4.35 | $43.50 | 2,444 |
| 2017-08-07 | $4.10 | $4.48 | $4.10 | $4.26 | $42.60 | 2,004 |
| 2017-08-04 | $4.31 | $4.48 | $4.12 | $4.25 | $42.50 | 2,215 |
| 2017-08-03 | $4.21 | $4.49 | $4.14 | $4.16 | $41.60 | 3,435 |
| 2017-08-02 | $4.54 | $4.54 | $4.09 | $4.44 | $44.40 | 3,341 |
| 2017-08-01 | $4.48 | $4.59 | $4.07 | $4.46 | $44.60 | 4,097 |
| 2017-07-31 | $4.18 | $4.60 | $4.09 | $4.39 | $43.90 | 2,535 |
| 2017-07-28 | $4.55 | $4.77 | $4.25 | $4.28 | $42.80 | 2,671 |
| 2017-07-27 | $4.81 | $4.86 | $4.32 | $4.55 | $45.50 | 4,250 |
| 2017-07-26 | $4.64 | $4.90 | $4.64 | $4.86 | $48.60 | 4,252 |
| 2017-07-25 | $4.37 | $4.75 | $4.12 | $4.60 | $46.00 | 7,486 |
| 2017-07-24 | $3.85 | $4.40 | $3.80 | $4.11 | $41.10 | 10,395 |
| 2017-07-21 | $3.40 | $3.99 | $3.40 | $3.80 | $38.00 | 2,743 |
| 2017-07-20 | $3.29 | $3.48 | $3.23 | $3.44 | $34.40 | 1,788 |
| 2017-07-19 | $3.40 | $3.40 | $3.07 | $3.25 | $32.50 | 3,957 |
| 2017-07-18 | $3.54 | $3.59 | $3.27 | $3.27 | $32.70 | 4,831 |
| 2017-07-17 | $3.60 | $3.72 | $3.41 | $3.54 | $35.40 | 4,344 |
| 2017-07-14 | $3.48 | $3.68 | $3.45 | $3.62 | $36.20 | 1,462 |
| 2017-07-13 | $3.71 | $3.73 | $3.43 | $3.50 | $35.00 | 1,880 |
| 2017-07-12 | $3.50 | $3.73 | $3.44 | $3.56 | $35.60 | 2,072 |
| 2017-07-11 | $3.69 | $3.85 | $3.47 | $3.47 | $34.70 | 3,198 |
| 2017-07-10 | $3.69 | $3.95 | $3.61 | $3.62 | $36.20 | 3,261 |
| 2017-07-07 | $3.90 | $3.99 | $3.68 | $3.68 | $36.80 | 3,864 |
| 2017-07-06 | $3.87 | $4.00 | $3.71 | $3.80 | $38.00 | 9,431 |
| 2017-07-05 | $3.79 | $3.96 | $3.75 | $3.84 | $38.40 | 2,327 |
| 2017-07-03 | $4.04 | $4.04 | $3.82 | $3.92 | $39.20 | 352 |
| 2017-06-30 | $3.95 | $4.02 | $3.95 | $4.02 | $40.20 | 1,849 |
| 2017-06-29 | $3.98 | $4.08 | $3.75 | $3.96 | $39.60 | 399 |
| 2017-06-28 | $4.04 | $4.13 | $3.92 | $4.03 | $40.30 | 5,574 |
| 2017-06-27 | $3.61 | $4.09 | $3.60 | $4.00 | $40.00 | 5,260 |
| 2017-06-26 | $3.79 | $3.99 | $3.71 | $3.79 | $37.90 | 1,286 |
| 2017-06-23 | $3.60 | $3.90 | $3.50 | $3.90 | $39.00 | 4,418 |
| 2017-06-22 | $3.55 | $3.63 | $3.50 | $3.58 | $35.80 | 2,697 |
| 2017-06-21 | $3.51 | $3.64 | $3.50 | $3.61 | $36.10 | 1,509 |
| 2017-06-20 | $3.51 | $3.56 | $3.50 | $3.54 | $35.40 | 916 |
| 2017-06-19 | $3.50 | $3.58 | $3.25 | $3.55 | $35.50 | 1,039 |
| 2017-06-16 | $3.67 | $3.72 | $3.46 | $3.46 | $34.60 | 2,932 |
| 2017-06-15 | $3.55 | $3.69 | $3.55 | $3.62 | $36.20 | 1,095 |
| 2017-06-14 | $3.73 | $3.82 | $3.60 | $3.62 | $36.20 | 2,712 |
| 2017-06-13 | $3.77 | $3.85 | $3.55 | $3.79 | $37.90 | 4,074 |
| 2017-06-12 | $3.90 | $4.01 | $3.75 | $3.77 | $37.70 | 1,571 |
| 2017-06-09 | $3.98 | $4.05 | $3.84 | $3.99 | $39.90 | 4,449 |
| 2017-06-08 | $3.67 | $4.04 | $3.55 | $4.04 | $40.40 | 3,660 |
| 2017-06-07 | $3.61 | $3.85 | $3.60 | $3.62 | $36.20 | 1,804 |
| 2017-06-06 | $3.62 | $3.69 | $3.48 | $3.66 | $36.60 | 3,453 |
| 2017-06-05 | $3.77 | $3.78 | $3.50 | $3.72 | $37.20 | 3,016 |
| 2017-06-02 | $3.70 | $3.79 | $3.58 | $3.77 | $37.70 | 2,173 |
| 2017-06-01 | $3.52 | $3.65 | $3.50 | $3.58 | $35.80 | 3,458 |
| 2017-05-31 | $3.78 | $3.78 | $3.50 | $3.51 | $35.10 | 2,197 |
| 2017-05-30 | $3.76 | $3.76 | $3.62 | $3.70 | $37.00 | 2,286 |
| 2017-05-26 | $3.72 | $3.74 | $3.68 | $3.74 | $37.40 | 1,479 |
| 2017-05-25 | $3.70 | $3.75 | $3.67 | $3.75 | $37.50 | 3,636 |
| 2017-05-24 | $3.64 | $3.84 | $3.59 | $3.67 | $36.70 | 1,163 |
| 2017-05-23 | $3.56 | $3.60 | $3.55 | $3.59 | $35.90 | 648 |
| 2017-05-22 | $3.57 | $3.63 | $3.46 | $3.63 | $36.30 | 1,744 |
| 2017-05-19 | $3.56 | $3.60 | $3.48 | $3.60 | $36.00 | 502 |
| 2017-05-18 | $3.49 | $3.50 | $3.48 | $3.48 | $34.80 | 121 |
| 2017-05-17 | $3.60 | $3.63 | $3.40 | $3.47 | $34.65 | 2,687 |
| 2017-05-16 | $3.50 | $3.70 | $3.49 | $3.65 | $36.50 | 2,097 |
| 2017-05-15 | $3.55 | $3.63 | $3.40 | $3.63 | $36.30 | 899 |
| 2017-05-12 | $3.42 | $3.53 | $3.38 | $3.53 | $35.30 | 5,096 |
| 2017-05-11 | $3.53 | $3.63 | $3.40 | $3.42 | $34.20 | 2,181 |
| 2017-05-10 | $3.79 | $3.82 | $3.25 | $3.42 | $34.20 | 3,891 |
| 2017-05-09 | $3.69 | $3.88 | $3.68 | $3.69 | $36.90 | 828 |
| 2017-05-08 | $3.58 | $3.81 | $3.58 | $3.69 | $36.90 | 1,316 |
| 2017-05-05 | $3.75 | $3.75 | $3.53 | $3.53 | $35.30 | 470 |
| 2017-05-04 | $3.99 | $3.99 | $3.54 | $3.58 | $35.80 | 1,460 |
| 2017-05-03 | $3.86 | $4.00 | $3.52 | $3.75 | $37.50 | 2,350 |
| 2017-05-02 | $3.55 | $4.00 | $3.50 | $3.90 | $39.00 | 8,236 |
| 2017-05-01 | $3.91 | $3.91 | $3.54 | $3.60 | $36.00 | 2,973 |
| 2017-04-28 | $3.55 | $4.00 | $3.37 | $3.90 | $39.00 | 4,450 |
| 2017-04-27 | $3.55 | $3.57 | $3.49 | $3.51 | $35.10 | 2,224 |
| 2017-04-26 | $3.51 | $3.79 | $3.49 | $3.55 | $35.50 | 2,015 |
| 2017-04-25 | $3.84 | $3.84 | $3.47 | $3.51 | $35.10 | 9,567 |
| 2017-04-24 | $3.99 | $4.00 | $3.78 | $3.84 | $38.40 | 3,552 |
| 2017-04-21 | $3.94 | $4.00 | $3.70 | $4.00 | $40.00 | 2,170 |
| 2017-04-20 | $4.02 | $4.02 | $3.93 | $3.97 | $39.70 | 660 |
| 2017-04-19 | $3.99 | $4.09 | $3.91 | $4.00 | $40.00 | 1,441 |
| 2017-04-18 | $4.04 | $4.13 | $3.99 | $4.00 | $40.00 | 2,645 |
| 2017-04-17 | $3.90 | $4.20 | $3.75 | $4.10 | $41.00 | 6,130 |
| 2017-04-13 | $4.04 | $4.04 | $3.45 | $3.73 | $37.30 | 9,371 |
| 2017-04-12 | $4.00 | $4.20 | $3.65 | $4.02 | $40.20 | 2,292 |
| 2017-04-11 | $4.00 | $4.13 | $3.88 | $3.97 | $39.73 | 1,329 |
| 2017-04-10 | $4.04 | $4.04 | $3.71 | $3.85 | $38.50 | 1,752 |
| 2017-04-07 | $3.75 | $3.95 | $3.70 | $3.95 | $39.46 | 1,126 |
| 2017-04-06 | $4.00 | $4.00 | $3.86 | $3.95 | $39.50 | 491 |
| 2017-04-05 | $3.87 | $4.18 | $3.81 | $3.98 | $39.80 | 1,568 |
| 2017-04-04 | $4.08 | $4.08 | $3.80 | $3.97 | $39.70 | 1,102 |
| 2017-04-03 | $3.86 | $3.86 | $3.72 | $3.77 | $37.68 | 811 |
| 2017-03-31 | $3.72 | $3.99 | $3.70 | $3.86 | $38.59 | 1,278 |
| 2017-03-30 | $3.90 | $3.90 | $3.90 | $3.90 | $39.00 | 0 |
| 2017-03-29 | $4.09 | $4.09 | $3.82 | $3.90 | $39.00 | 1,027 |
| 2017-03-28 | $3.79 | $4.29 | $3.78 | $4.01 | $40.10 | 2,944 |
| 2017-03-27 | $3.75 | $3.80 | $3.65 | $3.80 | $38.00 | 1,149 |
| 2017-03-24 | $3.53 | $3.66 | $3.53 | $3.63 | $36.30 | 930 |
| 2017-03-23 | $3.52 | $3.57 | $3.50 | $3.57 | $35.67 | 1,065 |
| 2017-03-22 | $3.52 | $3.60 | $3.44 | $3.60 | $36.00 | 1,010 |
| 2017-03-21 | $3.75 | $3.75 | $3.64 | $3.64 | $36.40 | 650 |
| 2017-03-20 | $3.88 | $3.89 | $3.76 | $3.79 | $37.90 | 261 |
| 2017-03-17 | $3.74 | $3.79 | $3.72 | $3.78 | $37.77 | 2,180 |
| 2017-03-16 | $3.87 | $3.87 | $3.74 | $3.81 | $38.10 | 1,349 |
| 2017-03-15 | $3.85 | $3.90 | $3.74 | $3.86 | $38.60 | 996 |
| 2017-03-14 | $4.04 | $4.04 | $3.58 | $3.72 | $37.20 | 1,126 |
| 2017-03-13 | $4.08 | $4.10 | $4.00 | $4.09 | $40.87 | 2,854 |
| 2017-03-10 | $4.09 | $4.09 | $4.09 | $4.09 | $40.90 | 100 |
| 2017-03-09 | $4.10 | $4.16 | $4.01 | $4.01 | $40.10 | 2,322 |
| 2017-03-08 | $4.15 | $4.21 | $4.07 | $4.12 | $41.20 | 1,863 |
| 2017-03-07 | $4.14 | $4.30 | $4.05 | $4.17 | $41.70 | 3,271 |
| 2017-03-06 | $4.03 | $4.30 | $4.03 | $4.14 | $41.40 | 3,490 |
| 2017-03-03 | $4.10 | $4.10 | $4.02 | $4.08 | $40.80 | 1,170 |
| 2017-03-02 | $4.15 | $4.30 | $4.04 | $4.08 | $40.80 | 2,451 |
| 2017-03-01 | $4.17 | $4.18 | $4.03 | $4.12 | $41.20 | 1,320 |
| 2017-02-28 | $4.24 | $4.29 | $4.13 | $4.15 | $41.50 | 1,819 |
| 2017-02-27 | $4.16 | $4.50 | $4.16 | $4.29 | $42.90 | 6,499 |
| 2017-02-24 | $4.01 | $4.30 | $4.01 | $4.19 | $41.90 | 6,360 |
| 2017-02-23 | $4.07 | $4.13 | $4.03 | $4.04 | $40.40 | 519 |
| 2017-02-22 | $4.11 | $4.11 | $4.01 | $4.01 | $40.10 | 535 |
| 2017-02-21 | $4.14 | $4.16 | $4.00 | $4.14 | $41.40 | 1,490 |
| 2017-02-17 | $4.05 | $4.17 | $4.05 | $4.14 | $41.40 | 169 |
| 2017-02-16 | $4.10 | $4.10 | $4.10 | $4.10 | $41.00 | 40 |
| 2017-02-15 | $4.23 | $4.27 | $4.00 | $4.09 | $40.90 | 1,555 |
| 2017-02-14 | $4.06 | $4.24 | $4.05 | $4.24 | $42.36 | 490 |
| 2017-02-13 | $4.05 | $4.05 | $4.05 | $4.05 | $40.50 | 0 |
| 2017-02-10 | $4.05 | $4.05 | $4.05 | $4.05 | $40.50 | 10 |
| 2017-02-09 | $4.05 | $4.05 | $4.05 | $4.05 | $40.48 | 99 |
| 2017-02-08 | $4.00 | $4.10 | $4.00 | $4.00 | $40.00 | 639 |
| 2017-02-07 | $4.25 | $4.25 | $4.00 | $4.00 | $40.00 | 1,339 |
| 2017-02-06 | $4.56 | $4.59 | $4.25 | $4.25 | $42.50 | 2,391 |
| 2017-02-03 | $4.49 | $4.55 | $4.42 | $4.48 | $44.80 | 607 |
| 2017-02-02 | $4.49 | $4.49 | $4.43 | $4.44 | $44.40 | 409 |
| 2017-02-01 | $4.48 | $4.48 | $4.48 | $4.48 | $44.83 | 13 |
| 2017-01-31 | $4.50 | $4.50 | $4.38 | $4.38 | $43.80 | 131 |
| 2017-01-30 | $4.91 | $4.91 | $4.50 | $4.50 | $45.00 | 900 |
| 2017-01-27 | $4.90 | $4.98 | $4.61 | $4.75 | $47.50 | 1,436 |
| 2017-01-26 | $4.47 | $4.65 | $4.47 | $4.65 | $46.50 | 390 |
| 2017-01-25 | $4.45 | $4.45 | $4.45 | $4.45 | $44.50 | 10 |
| 2017-01-24 | $4.31 | $4.35 | $4.31 | $4.35 | $43.53 | 123 |
| 2017-01-23 | $4.98 | $4.98 | $4.32 | $4.35 | $43.50 | 171 |
| 2017-01-20 | $4.50 | $4.68 | $4.47 | $4.56 | $45.60 | 357 |
| 2017-01-19 | $4.36 | $4.54 | $4.32 | $4.32 | $43.20 | 110 |
| 2017-01-18 | $4.35 | $4.62 | $4.32 | $4.32 | $43.20 | 113 |
| 2017-01-17 | $4.39 | $4.50 | $4.33 | $4.35 | $43.50 | 1,839 |
| 2017-01-13 | $4.67 | $4.67 | $4.43 | $4.63 | $46.30 | 73 |
| 2017-01-12 | $4.71 | $4.81 | $4.25 | $4.40 | $44.00 | 1,182 |
| 2017-01-11 | $4.97 | $4.97 | $4.71 | $4.71 | $47.10 | 417 |
| 2017-01-10 | $4.99 | $4.99 | $4.85 | $4.99 | $49.90 | 725 |
| 2017-01-09 | $5.00 | $5.00 | $4.85 | $4.96 | $49.63 | 440 |
| 2017-01-06 | $4.75 | $4.75 | $4.67 | $4.70 | $47.00 | 642 |
| 2017-01-05 | $4.45 | $4.96 | $4.25 | $4.65 | $46.50 | 2,208 |
| 2017-01-04 | $4.13 | $4.27 | $4.09 | $4.25 | $42.50 | 1,329 |
| 2017-01-03 | $4.43 | $4.60 | $4.25 | $4.25 | $42.50 | 549 |
| 2016-12-30 | $4.35 | $4.82 | $4.35 | $4.74 | $47.40 | 581 |
| 2016-12-29 | $4.50 | $4.50 | $4.04 | $4.35 | $43.50 | 1,045 |
| 2016-12-28 | $4.02 | $4.37 | $4.00 | $4.04 | $40.40 | 677 |
| 2016-12-27 | $4.09 | $4.09 | $4.00 | $4.05 | $40.50 | 736 |
| 2016-12-23 | $4.12 | $4.24 | $4.05 | $4.09 | $40.90 | 638 |
| 2016-12-22 | $4.34 | $4.45 | $4.05 | $4.25 | $42.50 | 917 |
| 2016-12-21 | $4.10 | $4.93 | $4.03 | $4.19 | $41.92 | 3,755 |
| 2016-12-20 | $4.10 | $4.10 | $4.00 | $4.00 | $40.00 | 603 |
| 2016-12-19 | $4.22 | $4.22 | $4.02 | $4.03 | $40.30 | 222 |
| 2016-12-16 | $4.15 | $4.23 | $3.96 | $3.96 | $39.60 | 3,014 |
| 2016-12-15 | $4.53 | $4.55 | $4.22 | $4.40 | $44.00 | 621 |
| 2016-12-14 | $4.55 | $4.60 | $4.47 | $4.51 | $45.10 | 404 |
| 2016-12-13 | $4.68 | $4.73 | $4.33 | $4.52 | $45.20 | 2,777 |
| 2016-12-12 | $4.52 | $4.85 | $4.19 | $4.50 | $45.00 | 3,464 |
| 2016-12-09 | $4.77 | $4.85 | $4.28 | $4.55 | $45.50 | 1,866 |
| 2016-12-08 | $4.56 | $4.63 | $4.13 | $4.59 | $45.90 | 4,721 |
| 2016-12-07 | $4.49 | $4.49 | $4.40 | $4.43 | $44.29 | 335 |
| 2016-12-06 | $4.40 | $4.90 | $4.30 | $4.36 | $43.55 | 3,086 |
| 2016-12-05 | $4.05 | $4.40 | $4.00 | $4.25 | $42.50 | 1,963 |
| 2016-12-02 | $4.11 | $4.11 | $4.11 | $4.11 | $41.10 | 30 |
| 2016-12-01 | $4.39 | $4.40 | $4.05 | $4.10 | $40.95 | 919 |
| 2016-11-30 | $4.10 | $4.20 | $4.00 | $4.20 | $42.00 | 913 |
| 2016-11-29 | $4.25 | $4.25 | $4.01 | $4.01 | $40.10 | 624 |
| 2016-11-28 | $4.41 | $4.76 | $4.05 | $4.10 | $41.00 | 1,971 |
| 2016-11-25 | $4.17 | $4.46 | $4.17 | $4.46 | $44.60 | 1,439 |
| 2016-11-23 | $4.22 | $4.23 | $4.00 | $4.15 | $41.50 | 1,254 |
| 2016-11-22 | $4.57 | $4.90 | $4.00 | $4.29 | $42.90 | 3,726 |
| 2016-11-21 | $4.64 | $4.64 | $3.93 | $4.30 | $43.00 | 4,012 |
| 2016-11-18 | $4.65 | $4.68 | $4.50 | $4.68 | $46.80 | 1,599 |
| 2016-11-17 | $4.80 | $4.98 | $4.65 | $4.65 | $46.50 | 487 |
| 2016-11-16 | $4.70 | $4.88 | $4.50 | $4.63 | $46.25 | 2,022 |
| 2016-11-15 | $4.70 | $4.70 | $4.50 | $4.63 | $46.30 | 1,062 |
| 2016-11-14 | $4.51 | $4.74 | $4.50 | $4.63 | $46.30 | 1,761 |
| 2016-11-11 | $4.85 | $4.85 | $4.54 | $4.54 | $45.42 | 280 |
| 2016-11-10 | $4.65 | $4.98 | $4.50 | $4.74 | $47.40 | 814 |
| 2016-11-09 | $4.75 | $4.76 | $4.75 | $4.75 | $47.50 | 100 |
| 2016-11-08 | $4.97 | $4.99 | $4.97 | $4.97 | $49.70 | 30 |
| 2016-11-07 | $4.88 | $4.88 | $4.88 | $4.88 | $48.82 | 53 |
| 2016-11-04 | $4.90 | $4.90 | $4.75 | $4.75 | $47.50 | 102 |
| 2016-11-03 | $5.00 | $5.00 | $5.00 | $5.00 | $50.00 | 1 |
| 2016-11-02 | $4.85 | $5.00 | $4.75 | $5.00 | $50.00 | 401 |
| 2016-11-01 | $5.03 | $5.04 | $5.03 | $5.04 | $50.37 | 21 |
| 2016-10-31 | $4.87 | $5.07 | $4.85 | $5.07 | $50.70 | 316 |
| 2016-10-28 | $5.09 | $5.09 | $4.95 | $4.95 | $49.50 | 564 |
| 2016-10-27 | $5.08 | $5.09 | $5.00 | $5.00 | $50.00 | 310 |
| 2016-10-26 | $5.00 | $5.04 | $5.00 | $5.00 | $50.00 | 1,679 |
| 2016-10-25 | $4.96 | $4.99 | $4.95 | $4.98 | $49.80 | 647 |
| 2016-10-24 | $4.96 | $5.05 | $4.95 | $5.00 | $50.00 | 471 |
| 2016-10-21 | $4.99 | $5.00 | $4.95 | $4.98 | $49.80 | 1,881 |
| 2016-10-20 | $4.90 | $5.00 | $4.90 | $5.00 | $50.00 | 1,507 |
| 2016-10-19 | $5.00 | $5.04 | $4.85 | $4.95 | $49.50 | 3,460 |
| 2016-10-18 | $5.10 | $5.14 | $3.98 | $4.97 | $49.70 | 4,706 |
| 2016-10-17 | $5.27 | $5.34 | $5.00 | $5.01 | $50.10 | 12,126 |
| 2016-10-14 | $5.34 | $5.35 | $5.01 | $5.26 | $52.60 | 7,832 |
| 2016-10-13 | $5.55 | $5.60 | $5.12 | $5.15 | $51.50 | 4,592 |
| 2016-10-12 | $5.01 | $5.48 | $5.00 | $5.48 | $54.80 | 12,417 |
| 2016-10-11 | $5.06 | $5.59 | $4.87 | $4.98 | $49.80 | 11,582 |
First Wave BioPharma Inc (FWBI) News Headlines
Recent First Wave BioPharma Inc (FWBI) News
Similar Companies to First Wave BioPharma Inc (FWBI) 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 | -- | -- | -- |