StealthGas Inc (GASS) Exchange: NASDAQ
Data as of May 2, 2025
$5.45 ($-0.07) -1.27%
StealthGas Inc - Daily Information
Click for more stock information on StealthGas Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $5.55 |
| Previous Close | $5.45 |
| High | $5.55 |
| Low | $5.44 |
| Adjusted Open | $5.55 |
| Previous Adjusted Close | $5.45 |
| Adjusted High | $5.55 |
| Adjusted Low | $5.44 |
About StealthGas Inc (GASS)
StealthGas Inc., together with its subsidiaries, provides seaborne transportation services to liquefied petroleum gas (LPG) producers and users worldwide. It also provides crude oil and product carriers chartered to oil producers, refiners, and commodities traders. The company carries various petroleum gas products in liquefied form, including propane, butane, butadiene, isopropane, propylene, and vinyl chloride monomer; and refined petroleum products, such as gasoline, diesel, fuel oil, and jet fuel, as well as edible oils and chemicals; and crude oil. As of July 17, 2014, the company owned a fleet of 40 LPG carriers; 3 medium range product carriers; and 1 Aframax tanker. The company was founded in 2004 and is based in Athens, Greece.
Invest in StealthGas Inc (GASS)
Historical Stock Data for StealthGas Inc (GASS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $5.55 | $5.55 | $5.44 | $5.45 | $5.45 | 51,231 |
| 2025-05-01 | $5.35 | $5.53 | $5.29 | $5.52 | $5.52 | 137,305 |
| 2025-04-30 | $5.40 | $5.44 | $5.34 | $5.38 | $5.38 | 53,994 |
| 2025-04-29 | $5.41 | $5.47 | $5.36 | $5.40 | $5.40 | 46,468 |
| 2025-04-28 | $5.45 | $5.54 | $5.38 | $5.40 | $5.40 | 40,401 |
| 2025-04-25 | $5.31 | $5.47 | $5.31 | $5.45 | $5.45 | 55,257 |
| 2025-04-24 | $5.23 | $5.37 | $5.18 | $5.33 | $5.33 | 58,251 |
| 2025-04-23 | $5.13 | $5.25 | $5.10 | $5.22 | $5.22 | 156,800 |
| 2025-04-22 | $5.00 | $5.16 | $4.94 | $5.08 | $5.08 | 78,934 |
| 2025-04-21 | $5.15 | $5.15 | $4.95 | $5.03 | $5.03 | 107,530 |
| 2025-04-17 | $5.13 | $5.16 | $5.08 | $5.14 | $5.14 | 32,366 |
| 2025-04-16 | $5.05 | $5.18 | $5.05 | $5.09 | $5.09 | 39,181 |
| 2025-04-15 | $5.05 | $5.09 | $4.99 | $5.08 | $5.08 | 53,825 |
| 2025-04-14 | $5.22 | $5.22 | $4.99 | $5.05 | $5.05 | 52,608 |
| 2025-04-11 | $5.02 | $5.26 | $5.01 | $5.17 | $5.17 | 71,843 |
| 2025-04-10 | $5.12 | $5.17 | $4.97 | $5.02 | $5.02 | 45,153 |
| 2025-04-09 | $4.95 | $5.30 | $4.90 | $5.19 | $5.19 | 130,191 |
| 2025-04-08 | $5.21 | $5.24 | $4.96 | $5.00 | $5.00 | 79,691 |
| 2025-04-07 | $4.95 | $5.25 | $4.90 | $5.18 | $5.18 | 167,708 |
| 2025-04-04 | $5.31 | $5.31 | $5.03 | $5.12 | $5.12 | 262,494 |
| 2025-04-03 | $5.66 | $5.83 | $5.50 | $5.52 | $5.52 | 110,378 |
| 2025-04-02 | $5.78 | $5.88 | $5.72 | $5.86 | $5.86 | 56,584 |
| 2025-04-01 | $5.64 | $5.88 | $5.64 | $5.83 | $5.83 | 71,093 |
| 2025-03-31 | $5.77 | $5.82 | $5.61 | $5.65 | $5.65 | 145,545 |
| 2025-03-28 | $5.88 | $5.89 | $5.72 | $5.79 | $5.79 | 57,934 |
| 2025-03-27 | $5.90 | $5.93 | $5.81 | $5.88 | $5.88 | 41,529 |
| 2025-03-26 | $5.81 | $6.00 | $5.81 | $5.94 | $5.94 | 80,264 |
| 2025-03-25 | $5.80 | $5.84 | $5.77 | $5.80 | $5.80 | 63,036 |
| 2025-03-24 | $5.79 | $5.83 | $5.75 | $5.79 | $5.79 | 68,287 |
| 2025-03-21 | $5.88 | $5.89 | $5.74 | $5.78 | $5.78 | 110,135 |
| 2025-03-20 | $5.92 | $5.93 | $5.81 | $5.88 | $5.88 | 98,206 |
| 2025-03-19 | $5.65 | $5.93 | $5.65 | $5.92 | $5.92 | 98,971 |
| 2025-03-18 | $5.70 | $5.71 | $5.57 | $5.65 | $5.65 | 75,630 |
| 2025-03-17 | $5.55 | $5.70 | $5.55 | $5.66 | $5.66 | 97,065 |
| 2025-03-14 | $5.54 | $5.60 | $5.52 | $5.55 | $5.55 | 77,833 |
| 2025-03-13 | $5.61 | $5.72 | $5.56 | $5.57 | $5.57 | 58,135 |
| 2025-03-12 | $5.55 | $5.62 | $5.48 | $5.59 | $5.59 | 80,623 |
| 2025-03-11 | $5.49 | $5.55 | $5.42 | $5.53 | $5.53 | 94,190 |
| 2025-03-10 | $5.57 | $5.57 | $5.35 | $5.42 | $5.42 | 109,877 |
| 2025-03-07 | $5.53 | $5.68 | $5.53 | $5.57 | $5.57 | 111,013 |
| 2025-03-06 | $5.40 | $5.60 | $5.40 | $5.54 | $5.54 | 95,702 |
| 2025-03-05 | $5.31 | $5.49 | $5.22 | $5.44 | $5.44 | 140,148 |
| 2025-03-04 | $5.40 | $5.44 | $5.22 | $5.35 | $5.35 | 149,397 |
| 2025-03-03 | $5.79 | $5.79 | $5.41 | $5.44 | $5.44 | 149,444 |
| 2025-02-28 | $5.72 | $5.84 | $5.63 | $5.67 | $5.67 | 52,730 |
| 2025-02-27 | $5.83 | $5.83 | $5.70 | $5.72 | $5.72 | 119,283 |
| 2025-02-26 | $5.75 | $5.85 | $5.68 | $5.81 | $5.81 | 96,784 |
| 2025-02-25 | $5.90 | $5.97 | $5.76 | $5.76 | $5.76 | 68,152 |
| 2025-02-24 | $5.94 | $6.08 | $5.80 | $5.95 | $5.95 | 120,311 |
| 2025-02-21 | $6.06 | $6.65 | $5.91 | $5.98 | $5.98 | 456,385 |
| 2025-02-20 | $5.50 | $5.56 | $5.41 | $5.55 | $5.55 | 120,156 |
| 2025-02-19 | $5.54 | $5.58 | $5.46 | $5.54 | $5.54 | 70,636 |
| 2025-02-18 | $5.59 | $5.61 | $5.50 | $5.54 | $5.54 | 63,521 |
| 2025-02-14 | $5.69 | $5.70 | $5.53 | $5.56 | $5.56 | 62,551 |
| 2025-02-13 | $5.69 | $5.75 | $5.68 | $5.70 | $5.70 | 37,483 |
| 2025-02-12 | $5.73 | $5.80 | $5.70 | $5.70 | $5.70 | 73,648 |
| 2025-02-11 | $5.71 | $5.82 | $5.67 | $5.75 | $5.75 | 65,509 |
| 2025-02-10 | $5.65 | $5.71 | $5.60 | $5.68 | $5.68 | 83,880 |
| 2025-02-07 | $5.71 | $5.72 | $5.63 | $5.64 | $5.64 | 70,623 |
| 2025-02-06 | $5.76 | $5.76 | $5.63 | $5.70 | $5.70 | 78,116 |
| 2025-02-05 | $5.72 | $5.81 | $5.68 | $5.74 | $5.74 | 101,700 |
| 2025-02-04 | $5.50 | $5.76 | $5.46 | $5.72 | $5.72 | 81,581 |
| 2025-02-03 | $5.63 | $5.71 | $5.53 | $5.54 | $5.54 | 93,840 |
| 2025-01-31 | $5.63 | $5.72 | $5.55 | $5.64 | $5.64 | 72,743 |
| 2025-01-30 | $5.66 | $5.69 | $5.53 | $5.66 | $5.66 | 59,925 |
| 2025-01-29 | $5.57 | $5.62 | $5.50 | $5.60 | $5.60 | 111,890 |
| 2025-01-28 | $5.54 | $5.66 | $5.45 | $5.54 | $5.54 | 83,188 |
| 2025-01-27 | $5.72 | $5.73 | $5.50 | $5.57 | $5.57 | 182,579 |
| 2025-01-24 | $5.82 | $5.85 | $5.64 | $5.73 | $5.73 | 165,257 |
| 2025-01-23 | $5.73 | $5.93 | $5.73 | $5.82 | $5.82 | 95,025 |
| 2025-01-22 | $5.85 | $5.87 | $5.72 | $5.73 | $5.73 | 174,296 |
| 2025-01-21 | $5.96 | $6.02 | $5.81 | $5.89 | $5.89 | 149,783 |
| 2025-01-17 | $5.94 | $6.02 | $5.84 | $5.86 | $5.86 | 105,068 |
| 2025-01-16 | $6.00 | $6.06 | $5.93 | $5.98 | $5.98 | 116,764 |
| 2025-01-15 | $6.04 | $6.10 | $5.91 | $6.01 | $6.01 | 122,997 |
| 2025-01-14 | $5.99 | $6.07 | $5.91 | $6.03 | $6.03 | 111,787 |
| 2025-01-13 | $5.99 | $6.08 | $5.86 | $5.95 | $5.95 | 144,721 |
| 2025-01-10 | $5.83 | $6.00 | $5.82 | $5.93 | $5.93 | 132,744 |
| 2025-01-08 | $5.83 | $5.83 | $5.72 | $5.79 | $5.79 | 90,266 |
| 2025-01-07 | $5.81 | $5.94 | $5.77 | $5.86 | $5.86 | 147,611 |
| 2025-01-06 | $6.06 | $6.06 | $5.75 | $5.79 | $5.79 | 212,178 |
| 2025-01-03 | $5.97 | $6.07 | $5.77 | $6.01 | $6.01 | 275,314 |
| 2025-01-02 | $5.78 | $6.15 | $5.72 | $5.99 | $5.99 | 334,889 |
| 2024-12-31 | $5.55 | $5.72 | $5.43 | $5.65 | $5.65 | 226,621 |
| 2024-12-30 | $5.28 | $5.60 | $5.27 | $5.60 | $5.60 | 491,986 |
| 2024-12-27 | $5.04 | $5.13 | $4.98 | $5.06 | $5.06 | 207,288 |
| 2024-12-26 | $5.08 | $5.14 | $5.04 | $5.06 | $5.06 | 89,169 |
| 2024-12-24 | $5.08 | $5.12 | $5.02 | $5.09 | $5.09 | 33,258 |
| 2024-12-23 | $4.90 | $5.05 | $4.85 | $5.05 | $5.05 | 170,922 |
| 2024-12-20 | $4.87 | $4.97 | $4.87 | $4.88 | $4.88 | 159,626 |
| 2024-12-19 | $4.97 | $5.06 | $4.87 | $4.87 | $4.87 | 134,385 |
| 2024-12-18 | $4.97 | $5.15 | $4.94 | $4.97 | $4.97 | 175,266 |
| 2024-12-17 | $4.88 | $5.00 | $4.82 | $4.97 | $4.97 | 199,053 |
| 2024-12-16 | $5.09 | $5.10 | $4.89 | $4.90 | $4.90 | 318,202 |
| 2024-12-13 | $5.22 | $5.24 | $5.09 | $5.09 | $5.09 | 113,392 |
| 2024-12-12 | $5.24 | $5.29 | $5.18 | $5.18 | $5.18 | 75,404 |
| 2024-12-11 | $5.34 | $5.34 | $5.13 | $5.26 | $5.26 | 130,516 |
| 2024-12-10 | $5.20 | $5.33 | $5.14 | $5.28 | $5.28 | 163,755 |
| 2024-12-09 | $5.14 | $5.24 | $5.08 | $5.21 | $5.21 | 174,925 |
| 2024-12-06 | $5.19 | $5.19 | $5.04 | $5.14 | $5.14 | 278,531 |
| 2024-12-05 | $5.33 | $5.38 | $5.17 | $5.20 | $5.20 | 159,003 |
| 2024-12-04 | $5.40 | $5.42 | $5.18 | $5.26 | $5.26 | 173,934 |
| 2024-12-03 | $5.46 | $5.48 | $5.40 | $5.42 | $5.42 | 99,147 |
| 2024-12-02 | $5.41 | $5.83 | $5.41 | $5.47 | $5.47 | 217,668 |
| 2024-11-29 | $5.53 | $5.60 | $5.43 | $5.43 | $5.43 | 186,278 |
| 2024-11-27 | $5.51 | $5.59 | $5.42 | $5.54 | $5.54 | 165,169 |
| 2024-11-26 | $5.82 | $5.82 | $5.47 | $5.50 | $5.50 | 304,769 |
| 2024-11-25 | $6.21 | $6.24 | $5.53 | $5.81 | $5.81 | 515,370 |
| 2024-11-22 | $6.02 | $6.21 | $6.02 | $6.05 | $6.05 | 161,916 |
| 2024-11-21 | $5.97 | $6.01 | $5.76 | $6.01 | $6.01 | 117,082 |
| 2024-11-20 | $5.99 | $6.07 | $5.87 | $5.94 | $5.94 | 112,419 |
| 2024-11-19 | $5.91 | $5.98 | $5.87 | $5.95 | $5.95 | 98,132 |
| 2024-11-18 | $5.78 | $6.03 | $5.75 | $5.95 | $5.95 | 161,886 |
| 2024-11-15 | $5.90 | $5.95 | $5.72 | $5.74 | $5.74 | 84,027 |
| 2024-11-14 | $6.01 | $6.04 | $5.86 | $5.92 | $5.92 | 74,822 |
| 2024-11-13 | $6.09 | $6.13 | $5.99 | $6.01 | $6.01 | 147,159 |
| 2024-11-12 | $6.00 | $6.11 | $6.00 | $6.07 | $6.07 | 211,493 |
| 2024-11-11 | $5.76 | $6.00 | $5.71 | $5.98 | $5.98 | 292,123 |
| 2024-11-08 | $5.89 | $5.92 | $5.71 | $5.76 | $5.76 | 108,294 |
| 2024-11-07 | $5.97 | $6.05 | $5.89 | $5.89 | $5.89 | 127,579 |
| 2024-11-06 | $6.13 | $6.13 | $5.78 | $5.98 | $5.98 | 190,930 |
| 2024-11-05 | $5.73 | $5.77 | $5.69 | $5.71 | $5.71 | 80,150 |
| 2024-11-04 | $5.65 | $5.82 | $5.59 | $5.73 | $5.73 | 227,304 |
| 2024-11-01 | $5.77 | $5.80 | $5.66 | $5.67 | $5.67 | 122,526 |
| 2024-10-31 | $5.83 | $5.84 | $5.73 | $5.76 | $5.76 | 111,621 |
| 2024-10-30 | $5.86 | $5.87 | $5.77 | $5.80 | $5.80 | 89,712 |
| 2024-10-29 | $5.99 | $6.03 | $5.86 | $5.87 | $5.87 | 136,243 |
| 2024-10-28 | $6.02 | $6.12 | $5.98 | $6.04 | $6.04 | 117,466 |
| 2024-10-25 | $6.10 | $6.13 | $6.03 | $6.07 | $6.07 | 55,141 |
| 2024-10-24 | $6.17 | $6.17 | $5.97 | $6.10 | $6.10 | 137,630 |
| 2024-10-23 | $6.33 | $6.33 | $6.04 | $6.11 | $6.11 | 167,061 |
| 2024-10-22 | $6.51 | $6.51 | $6.28 | $6.30 | $6.30 | 147,131 |
| 2024-10-21 | $6.40 | $6.68 | $6.40 | $6.48 | $6.48 | 171,781 |
| 2024-10-18 | $6.43 | $6.44 | $6.33 | $6.40 | $6.40 | 83,791 |
| 2024-10-17 | $6.48 | $6.48 | $6.35 | $6.41 | $6.41 | 92,141 |
| 2024-10-16 | $6.35 | $6.49 | $6.32 | $6.46 | $6.46 | 113,955 |
| 2024-10-15 | $6.53 | $6.57 | $6.31 | $6.36 | $6.36 | 178,911 |
| 2024-10-14 | $6.64 | $6.65 | $6.54 | $6.60 | $6.60 | 124,667 |
| 2024-10-11 | $6.73 | $6.73 | $6.58 | $6.64 | $6.64 | 92,364 |
| 2024-10-10 | $6.74 | $6.77 | $6.68 | $6.74 | $6.74 | 87,332 |
| 2024-10-09 | $6.93 | $6.93 | $6.73 | $6.75 | $6.75 | 73,376 |
| 2024-10-08 | $7.13 | $7.20 | $6.85 | $6.87 | $6.87 | 157,034 |
| 2024-10-07 | $7.11 | $7.25 | $7.08 | $7.24 | $7.24 | 141,697 |
| 2024-10-04 | $7.26 | $7.26 | $7.05 | $7.09 | $7.09 | 95,259 |
| 2024-10-03 | $7.10 | $7.24 | $6.96 | $7.16 | $7.16 | 140,990 |
| 2024-10-02 | $6.92 | $7.04 | $6.86 | $7.00 | $7.00 | 93,855 |
| 2024-10-01 | $6.79 | $6.97 | $6.72 | $6.90 | $6.90 | 94,320 |
| 2024-09-30 | $6.99 | $6.99 | $6.72 | $6.81 | $6.81 | 131,296 |
| 2024-09-27 | $6.93 | $6.94 | $6.78 | $6.86 | $6.86 | 80,050 |
| 2024-09-26 | $6.88 | $6.99 | $6.86 | $6.92 | $6.92 | 86,594 |
| 2024-09-25 | $6.90 | $7.00 | $6.74 | $6.86 | $6.86 | 81,199 |
| 2024-09-24 | $6.77 | $6.91 | $6.74 | $6.87 | $6.87 | 80,018 |
| 2024-09-23 | $6.82 | $6.87 | $6.71 | $6.74 | $6.74 | 139,461 |
| 2024-09-20 | $6.84 | $6.90 | $6.76 | $6.87 | $6.87 | 95,221 |
| 2024-09-19 | $7.11 | $7.11 | $6.82 | $6.90 | $6.90 | 100,238 |
| 2024-09-18 | $7.00 | $7.11 | $6.92 | $6.99 | $6.99 | 80,041 |
| 2024-09-17 | $6.94 | $7.09 | $6.93 | $7.00 | $7.00 | 130,325 |
| 2024-09-16 | $6.90 | $7.04 | $6.80 | $6.89 | $6.89 | 117,276 |
| 2024-09-13 | $6.95 | $6.99 | $6.81 | $6.85 | $6.85 | 113,340 |
| 2024-09-12 | $6.58 | $6.88 | $6.58 | $6.84 | $6.84 | 148,050 |
| 2024-09-11 | $6.51 | $6.62 | $6.37 | $6.61 | $6.61 | 108,975 |
| 2024-09-10 | $6.88 | $6.92 | $6.47 | $6.52 | $6.52 | 122,151 |
| 2024-09-09 | $6.24 | $6.85 | $6.24 | $6.83 | $6.83 | 339,076 |
| 2024-09-06 | $6.25 | $6.25 | $6.00 | $6.12 | $6.12 | 172,160 |
| 2024-09-05 | $5.91 | $6.42 | $5.90 | $6.22 | $6.22 | 476,537 |
| 2024-09-04 | $5.67 | $5.83 | $5.67 | $5.72 | $5.72 | 94,439 |
| 2024-09-03 | $5.89 | $5.91 | $5.69 | $5.70 | $5.70 | 208,409 |
| 2024-08-30 | $5.93 | $6.00 | $5.90 | $5.97 | $5.97 | 63,679 |
| 2024-08-29 | $5.91 | $5.95 | $5.90 | $5.90 | $5.90 | 49,743 |
| 2024-08-28 | $5.90 | $5.93 | $5.90 | $5.92 | $5.92 | 77,349 |
| 2024-08-27 | $5.84 | $5.91 | $5.82 | $5.90 | $5.90 | 63,701 |
| 2024-08-26 | $6.00 | $6.03 | $5.86 | $5.86 | $5.86 | 78,466 |
| 2024-08-23 | $5.86 | $6.02 | $5.85 | $5.98 | $5.98 | 68,642 |
| 2024-08-22 | $5.95 | $5.98 | $5.82 | $5.84 | $5.84 | 259,211 |
| 2024-08-21 | $5.98 | $6.00 | $5.91 | $5.96 | $5.96 | 76,934 |
| 2024-08-20 | $6.13 | $6.14 | $5.95 | $5.99 | $5.99 | 104,104 |
| 2024-08-19 | $6.15 | $6.18 | $6.00 | $6.10 | $6.10 | 113,557 |
| 2024-08-16 | $5.98 | $6.18 | $5.92 | $6.13 | $6.13 | 134,148 |
| 2024-08-15 | $5.94 | $6.09 | $5.94 | $5.98 | $5.98 | 127,585 |
| 2024-08-14 | $5.82 | $5.95 | $5.80 | $5.86 | $5.86 | 176,831 |
| 2024-08-13 | $5.81 | $5.82 | $5.71 | $5.79 | $5.79 | 179,702 |
| 2024-08-12 | $5.85 | $5.98 | $5.79 | $5.79 | $5.79 | 172,196 |
| 2024-08-09 | $5.80 | $5.88 | $5.76 | $5.83 | $5.83 | 102,281 |
| 2024-08-08 | $5.76 | $5.89 | $5.73 | $5.80 | $5.80 | 161,048 |
| 2024-08-07 | $5.81 | $5.94 | $5.67 | $5.76 | $5.76 | 216,636 |
| 2024-08-06 | $5.73 | $5.93 | $5.73 | $5.77 | $5.77 | 171,250 |
| 2024-08-05 | $5.90 | $5.95 | $5.66 | $5.74 | $5.74 | 396,392 |
| 2024-08-02 | $6.20 | $6.29 | $6.03 | $6.10 | $6.10 | 187,947 |
| 2024-08-01 | $6.53 | $6.63 | $6.20 | $6.29 | $6.29 | 165,499 |
| 2024-07-31 | $6.50 | $6.63 | $6.43 | $6.61 | $6.61 | 60,138 |
| 2024-07-30 | $6.53 | $6.62 | $6.44 | $6.51 | $6.51 | 68,823 |
| 2024-07-29 | $6.47 | $6.63 | $6.35 | $6.51 | $6.51 | 112,660 |
| 2024-07-26 | $6.60 | $6.65 | $6.46 | $6.51 | $6.51 | 145,913 |
| 2024-07-25 | $6.79 | $6.80 | $6.60 | $6.62 | $6.62 | 83,053 |
| 2024-07-24 | $7.04 | $7.08 | $6.80 | $6.80 | $6.80 | 52,256 |
| 2024-07-23 | $7.21 | $7.21 | $6.93 | $7.03 | $7.03 | 80,976 |
| 2024-07-22 | $6.53 | $7.05 | $6.53 | $7.02 | $7.02 | 166,901 |
| 2024-07-19 | $6.69 | $6.78 | $6.55 | $6.55 | $6.55 | 255,843 |
| 2024-07-18 | $6.78 | $6.83 | $6.62 | $6.66 | $6.66 | 88,753 |
| 2024-07-17 | $6.74 | $6.81 | $6.72 | $6.74 | $6.74 | 61,154 |
| 2024-07-16 | $6.81 | $6.86 | $6.73 | $6.75 | $6.75 | 80,716 |
| 2024-07-15 | $6.72 | $6.80 | $6.72 | $6.74 | $6.74 | 97,726 |
| 2024-07-12 | $6.94 | $6.99 | $6.70 | $6.71 | $6.71 | 105,652 |
| 2024-07-11 | $6.94 | $6.97 | $6.82 | $6.90 | $6.90 | 92,434 |
| 2024-07-10 | $6.86 | $6.96 | $6.80 | $6.94 | $6.94 | 122,667 |
| 2024-07-09 | $7.04 | $7.08 | $6.89 | $6.89 | $6.89 | 135,789 |
| 2024-07-08 | $7.30 | $7.32 | $7.04 | $7.06 | $7.06 | 202,554 |
| 2024-07-05 | $7.60 | $7.60 | $7.27 | $7.33 | $7.33 | 96,136 |
| 2024-07-03 | $7.47 | $7.68 | $7.47 | $7.59 | $7.59 | 69,800 |
| 2024-07-02 | $7.65 | $7.65 | $7.36 | $7.47 | $7.47 | 138,001 |
| 2024-07-01 | $7.46 | $7.68 | $7.38 | $7.67 | $7.67 | 175,871 |
| 2024-06-28 | $7.40 | $7.50 | $7.33 | $7.35 | $7.35 | 60,610 |
| 2024-06-27 | $7.42 | $7.49 | $7.39 | $7.39 | $7.39 | 41,453 |
| 2024-06-26 | $7.51 | $7.55 | $7.38 | $7.42 | $7.42 | 63,748 |
| 2024-06-25 | $7.55 | $7.58 | $7.46 | $7.56 | $7.56 | 47,199 |
| 2024-06-24 | $7.39 | $7.65 | $7.39 | $7.53 | $7.53 | 145,872 |
| 2024-06-21 | $7.35 | $7.53 | $7.35 | $7.39 | $7.39 | 73,523 |
| 2024-06-20 | $7.45 | $7.49 | $7.37 | $7.41 | $7.41 | 107,382 |
| 2024-06-18 | $7.39 | $7.58 | $7.35 | $7.47 | $7.47 | 97,420 |
| 2024-06-17 | $7.47 | $7.47 | $7.27 | $7.40 | $7.40 | 194,680 |
| 2024-06-14 | $7.78 | $7.78 | $7.35 | $7.47 | $7.47 | 399,171 |
| 2024-06-13 | $8.00 | $8.00 | $7.68 | $7.78 | $7.78 | 137,963 |
| 2024-06-12 | $8.17 | $8.17 | $7.88 | $7.96 | $7.96 | 134,097 |
| 2024-06-11 | $8.27 | $8.27 | $7.89 | $8.08 | $8.08 | 166,938 |
| 2024-06-10 | $8.22 | $8.53 | $8.20 | $8.32 | $8.32 | 131,084 |
| 2024-06-07 | $8.35 | $8.44 | $8.23 | $8.28 | $8.28 | 83,524 |
| 2024-06-06 | $8.78 | $8.78 | $8.32 | $8.41 | $8.41 | 132,427 |
| 2024-06-05 | $8.58 | $8.76 | $8.54 | $8.61 | $8.61 | 156,629 |
| 2024-06-04 | $8.56 | $8.65 | $8.45 | $8.58 | $8.58 | 184,846 |
| 2024-06-03 | $8.62 | $8.73 | $8.47 | $8.57 | $8.57 | 160,508 |
| 2024-05-31 | $8.79 | $8.84 | $8.44 | $8.48 | $8.48 | 153,683 |
| 2024-05-30 | $8.62 | $8.78 | $8.50 | $8.75 | $8.75 | 310,393 |
| 2024-05-29 | $8.56 | $8.58 | $8.18 | $8.46 | $8.46 | 341,649 |
| 2024-05-28 | $7.42 | $8.53 | $7.28 | $8.50 | $8.50 | 1,176,200 |
| 2024-05-24 | $6.99 | $7.38 | $6.99 | $7.37 | $7.37 | 163,237 |
| 2024-05-23 | $6.98 | $7.23 | $6.85 | $6.87 | $6.87 | 231,388 |
| 2024-05-22 | $7.60 | $7.60 | $6.63 | $6.86 | $6.86 | 346,453 |
| 2024-05-21 | $7.49 | $7.51 | $7.32 | $7.35 | $7.35 | 253,751 |
| 2024-05-20 | $7.02 | $7.47 | $7.02 | $7.37 | $7.37 | 172,168 |
| 2024-05-17 | $6.75 | $7.13 | $6.75 | $7.02 | $7.02 | 153,135 |
| 2024-05-16 | $6.65 | $6.77 | $6.63 | $6.75 | $6.75 | 74,610 |
| 2024-05-15 | $6.76 | $6.76 | $6.57 | $6.62 | $6.62 | 54,798 |
| 2024-05-14 | $6.58 | $6.67 | $6.54 | $6.64 | $6.64 | 56,994 |
| 2024-05-13 | $6.60 | $6.70 | $6.50 | $6.60 | $6.60 | 82,599 |
| 2024-05-10 | $6.68 | $6.69 | $6.50 | $6.52 | $6.52 | 74,682 |
| 2024-05-09 | $6.72 | $6.84 | $6.55 | $6.63 | $6.63 | 61,909 |
| 2024-05-08 | $6.48 | $6.72 | $6.48 | $6.70 | $6.70 | 70,943 |
| 2024-05-07 | $6.46 | $6.60 | $6.35 | $6.52 | $6.52 | 66,410 |
| 2024-05-06 | $6.25 | $6.53 | $6.21 | $6.46 | $6.46 | 144,109 |
| 2024-05-03 | $6.12 | $6.22 | $6.04 | $6.18 | $6.18 | 58,623 |
| 2024-05-02 | $6.12 | $6.17 | $6.09 | $6.09 | $6.09 | 71,300 |
| 2024-05-01 | $6.26 | $6.26 | $6.07 | $6.07 | $6.07 | 90,265 |
| 2024-04-30 | $6.22 | $6.31 | $6.07 | $6.26 | $6.26 | 142,949 |
| 2024-04-29 | $6.07 | $6.22 | $6.07 | $6.20 | $6.20 | 91,810 |
| 2024-04-26 | $5.96 | $6.15 | $5.93 | $6.07 | $6.07 | 84,586 |
| 2024-04-25 | $5.91 | $6.01 | $5.91 | $5.96 | $5.96 | 36,235 |
| 2024-04-24 | $5.97 | $6.09 | $5.91 | $5.94 | $5.94 | 88,853 |
| 2024-04-23 | $5.82 | $6.03 | $5.82 | $6.01 | $6.01 | 79,378 |
| 2024-04-22 | $5.80 | $5.96 | $5.78 | $5.85 | $5.85 | 90,202 |
| 2024-04-19 | $5.80 | $5.92 | $5.77 | $5.89 | $5.89 | 89,970 |
| 2024-04-18 | $5.82 | $5.88 | $5.78 | $5.80 | $5.80 | 62,112 |
| 2024-04-17 | $5.88 | $5.96 | $5.84 | $5.84 | $5.84 | 56,611 |
| 2024-04-16 | $5.86 | $5.95 | $5.81 | $5.89 | $5.89 | 72,235 |
| 2024-04-15 | $5.90 | $5.97 | $5.86 | $5.88 | $5.88 | 79,663 |
| 2024-04-12 | $5.99 | $6.08 | $5.88 | $5.91 | $5.91 | 82,745 |
| 2024-04-11 | $6.01 | $6.06 | $5.96 | $6.00 | $6.00 | 74,966 |
| 2024-04-10 | $5.95 | $6.04 | $5.90 | $6.00 | $6.00 | 89,823 |
| 2024-04-09 | $5.99 | $6.02 | $5.93 | $5.93 | $5.93 | 76,440 |
| 2024-04-08 | $6.03 | $6.09 | $5.97 | $5.97 | $5.97 | 64,826 |
| 2024-04-05 | $6.01 | $6.10 | $5.98 | $6.05 | $6.05 | 74,712 |
| 2024-04-04 | $6.10 | $6.11 | $6.00 | $6.00 | $6.00 | 96,165 |
| 2024-04-03 | $5.99 | $6.14 | $5.99 | $6.07 | $6.07 | 102,123 |
| 2024-04-02 | $5.81 | $5.95 | $5.81 | $5.95 | $5.95 | 110,860 |
| 2024-04-01 | $6.01 | $6.01 | $5.82 | $5.87 | $5.87 | 136,543 |
| 2024-03-28 | $5.95 | $6.01 | $5.90 | $5.94 | $5.94 | 47,529 |
| 2024-03-27 | $5.93 | $6.03 | $5.89 | $5.92 | $5.92 | 55,752 |
| 2024-03-26 | $5.75 | $6.00 | $5.72 | $5.93 | $5.93 | 157,337 |
| 2024-03-25 | $5.83 | $5.91 | $5.75 | $5.77 | $5.77 | 188,694 |
| 2024-03-22 | $5.80 | $5.97 | $5.80 | $5.85 | $5.85 | 152,622 |
| 2024-03-21 | $6.19 | $6.21 | $5.81 | $5.84 | $5.84 | 556,919 |
| 2024-03-20 | $6.03 | $6.18 | $6.03 | $6.18 | $6.18 | 77,788 |
| 2024-03-19 | $6.04 | $6.23 | $6.04 | $6.10 | $6.10 | 100,129 |
| 2024-03-18 | $6.11 | $6.13 | $6.02 | $6.10 | $6.10 | 84,812 |
| 2024-03-15 | $6.06 | $6.17 | $5.95 | $6.09 | $6.09 | 274,648 |
| 2024-03-14 | $6.14 | $6.20 | $6.06 | $6.08 | $6.08 | 81,688 |
| 2024-03-13 | $6.14 | $6.21 | $6.10 | $6.14 | $6.14 | 83,039 |
| 2024-03-12 | $6.12 | $6.19 | $6.10 | $6.13 | $6.13 | 67,115 |
| 2024-03-11 | $6.15 | $6.19 | $6.05 | $6.09 | $6.09 | 150,575 |
| 2024-03-08 | $6.31 | $6.36 | $6.08 | $6.16 | $6.16 | 103,652 |
| 2024-03-07 | $6.19 | $6.35 | $6.18 | $6.29 | $6.29 | 135,568 |
| 2024-03-06 | $6.13 | $6.24 | $6.13 | $6.19 | $6.19 | 74,870 |
| 2024-03-05 | $6.08 | $6.25 | $6.08 | $6.14 | $6.14 | 117,478 |
| 2024-03-04 | $6.15 | $6.31 | $6.07 | $6.10 | $6.10 | 198,278 |
| 2024-03-01 | $6.17 | $6.30 | $6.13 | $6.15 | $6.15 | 130,694 |
| 2024-02-29 | $6.22 | $6.24 | $6.10 | $6.17 | $6.17 | 119,664 |
| 2024-02-28 | $6.21 | $6.40 | $6.15 | $6.20 | $6.20 | 86,568 |
| 2024-02-27 | $6.22 | $6.25 | $6.10 | $6.21 | $6.21 | 182,675 |
| 2024-02-26 | $6.24 | $6.28 | $6.10 | $6.22 | $6.22 | 386,390 |
| 2024-02-23 | $6.30 | $6.44 | $6.25 | $6.32 | $6.32 | 185,150 |
| 2024-02-22 | $6.51 | $6.67 | $6.30 | $6.45 | $6.45 | 306,527 |
| 2024-02-21 | $7.02 | $7.02 | $6.30 | $6.54 | $6.54 | 564,051 |
| 2024-02-20 | $7.07 | $7.19 | $6.87 | $7.16 | $7.16 | 263,716 |
| 2024-02-16 | $7.20 | $7.22 | $7.06 | $7.06 | $7.06 | 97,041 |
| 2024-02-15 | $6.96 | $7.31 | $6.87 | $7.20 | $7.20 | 189,688 |
| 2024-02-14 | $7.03 | $7.07 | $6.87 | $6.90 | $6.90 | 97,007 |
| 2024-02-13 | $7.09 | $7.09 | $6.93 | $6.97 | $6.97 | 145,154 |
| 2024-02-12 | $7.04 | $7.18 | $7.04 | $7.11 | $7.11 | 105,921 |
| 2024-02-09 | $7.00 | $7.13 | $6.87 | $7.04 | $7.04 | 323,497 |
| 2024-02-08 | $7.28 | $7.29 | $7.09 | $7.10 | $7.10 | 176,289 |
| 2024-02-07 | $7.11 | $7.37 | $7.10 | $7.32 | $7.32 | 129,012 |
| 2024-02-06 | $7.08 | $7.31 | $7.05 | $7.09 | $7.09 | 172,133 |
| 2024-02-05 | $7.39 | $7.39 | $7.10 | $7.20 | $7.20 | 203,948 |
| 2024-02-02 | $7.34 | $7.39 | $7.08 | $7.21 | $7.21 | 258,020 |
| 2024-02-01 | $7.58 | $7.68 | $7.32 | $7.37 | $7.37 | 222,719 |
| 2024-01-31 | $7.76 | $7.84 | $7.61 | $7.64 | $7.64 | 127,373 |
| 2024-01-30 | $7.60 | $7.88 | $7.60 | $7.80 | $7.80 | 152,058 |
| 2024-01-29 | $7.97 | $7.98 | $7.43 | $7.53 | $7.53 | 299,036 |
| 2024-01-26 | $7.50 | $7.96 | $7.50 | $7.95 | $7.95 | 365,317 |
| 2024-01-25 | $7.50 | $7.64 | $7.28 | $7.50 | $7.50 | 284,325 |
| 2024-01-24 | $7.32 | $7.41 | $7.30 | $7.40 | $7.40 | 105,495 |
| 2024-01-23 | $7.31 | $7.39 | $7.21 | $7.32 | $7.32 | 111,559 |
| 2024-01-22 | $7.09 | $7.44 | $7.09 | $7.27 | $7.27 | 216,548 |
| 2024-01-19 | $7.17 | $7.19 | $7.00 | $7.09 | $7.09 | 119,794 |
| 2024-01-18 | $7.39 | $7.44 | $7.04 | $7.17 | $7.17 | 182,139 |
| 2024-01-17 | $7.08 | $7.51 | $7.08 | $7.34 | $7.34 | 258,132 |
| 2024-01-16 | $7.06 | $7.24 | $7.06 | $7.14 | $7.14 | 185,416 |
| 2024-01-12 | $7.01 | $7.15 | $6.97 | $7.06 | $7.06 | 130,741 |
| 2024-01-11 | $7.07 | $7.25 | $6.83 | $6.97 | $6.97 | 140,430 |
| 2024-01-10 | $7.06 | $7.22 | $6.94 | $7.00 | $7.00 | 108,936 |
| 2024-01-09 | $7.07 | $7.10 | $6.85 | $7.05 | $7.05 | 193,599 |
| 2024-01-08 | $7.50 | $7.53 | $6.95 | $7.10 | $7.10 | 459,695 |
| 2024-01-05 | $7.20 | $7.54 | $7.19 | $7.47 | $7.47 | 465,322 |
| 2024-01-04 | $7.00 | $7.33 | $7.00 | $7.15 | $7.15 | 336,570 |
| 2024-01-03 | $6.99 | $7.18 | $6.89 | $6.92 | $6.92 | 229,941 |
| 2024-01-02 | $6.60 | $7.14 | $6.58 | $6.99 | $6.99 | 451,887 |
| 2023-12-29 | $6.46 | $6.54 | $6.42 | $6.46 | $6.46 | 101,575 |
| 2023-12-28 | $6.61 | $6.63 | $6.39 | $6.44 | $6.44 | 218,124 |
| 2023-12-27 | $6.80 | $6.80 | $6.63 | $6.66 | $6.66 | 129,021 |
| 2023-12-26 | $6.95 | $6.95 | $6.77 | $6.80 | $6.80 | 130,837 |
| 2023-12-22 | $6.90 | $6.95 | $6.78 | $6.87 | $6.87 | 140,866 |
| 2023-12-21 | $7.02 | $7.08 | $6.79 | $6.85 | $6.85 | 184,931 |
| 2023-12-20 | $6.95 | $7.09 | $6.85 | $7.02 | $7.02 | 191,711 |
| 2023-12-19 | $6.80 | $6.95 | $6.80 | $6.95 | $6.95 | 247,839 |
| 2023-12-18 | $6.63 | $6.89 | $6.60 | $6.80 | $6.80 | 442,593 |
| 2023-12-15 | $6.48 | $6.80 | $6.30 | $6.50 | $6.50 | 450,222 |
| 2023-12-14 | $6.30 | $6.30 | $6.09 | $6.10 | $6.10 | 286,976 |
| 2023-12-13 | $6.02 | $6.26 | $5.91 | $6.19 | $6.19 | 149,471 |
| 2023-12-12 | $6.37 | $6.44 | $6.01 | $6.05 | $6.05 | 231,099 |
| 2023-12-11 | $6.37 | $6.38 | $6.26 | $6.32 | $6.32 | 186,349 |
| 2023-12-08 | $6.45 | $6.46 | $6.34 | $6.43 | $6.43 | 92,856 |
| 2023-12-07 | $6.44 | $6.48 | $6.36 | $6.42 | $6.42 | 152,260 |
| 2023-12-06 | $6.35 | $6.48 | $6.35 | $6.36 | $6.36 | 159,472 |
| 2023-12-05 | $6.61 | $6.63 | $6.34 | $6.35 | $6.35 | 196,248 |
| 2023-12-04 | $6.81 | $6.81 | $6.51 | $6.63 | $6.63 | 279,165 |
| 2023-12-01 | $6.64 | $6.90 | $6.64 | $6.81 | $6.81 | 221,419 |
| 2023-11-30 | $6.72 | $6.72 | $6.56 | $6.67 | $6.67 | 178,651 |
| 2023-11-29 | $6.80 | $6.82 | $6.65 | $6.68 | $6.68 | 109,484 |
| 2023-11-28 | $6.78 | $6.84 | $6.63 | $6.74 | $6.74 | 299,003 |
| 2023-11-27 | $6.91 | $7.12 | $6.74 | $6.76 | $6.76 | 500,296 |
| 2023-11-24 | $6.81 | $6.97 | $6.71 | $6.85 | $6.85 | 386,157 |
| 2023-11-22 | $6.14 | $6.83 | $6.09 | $6.69 | $6.69 | 867,236 |
| 2023-11-21 | $5.99 | $6.22 | $5.58 | $6.04 | $6.04 | 741,446 |
| 2023-11-20 | $5.62 | $5.82 | $5.62 | $5.76 | $5.76 | 317,113 |
| 2023-11-17 | $5.35 | $5.69 | $5.35 | $5.62 | $5.62 | 189,774 |
| 2023-11-16 | $5.44 | $5.47 | $5.33 | $5.33 | $5.33 | 158,307 |
| 2023-11-15 | $5.42 | $5.64 | $5.42 | $5.49 | $5.49 | 278,850 |
| 2023-11-14 | $5.50 | $5.58 | $5.41 | $5.54 | $5.54 | 177,210 |
| 2023-11-13 | $5.46 | $5.54 | $5.38 | $5.50 | $5.50 | 131,770 |
| 2023-11-10 | $5.51 | $5.53 | $5.40 | $5.46 | $5.46 | 150,813 |
| 2023-11-09 | $5.21 | $5.58 | $5.20 | $5.52 | $5.52 | 429,869 |
| 2023-11-08 | $5.36 | $5.41 | $5.15 | $5.21 | $5.21 | 279,040 |
| 2023-11-07 | $5.60 | $5.67 | $5.42 | $5.42 | $5.42 | 288,312 |
| 2023-11-06 | $5.80 | $5.80 | $5.54 | $5.65 | $5.65 | 198,479 |
| 2023-11-03 | $5.94 | $5.94 | $5.67 | $5.77 | $5.77 | 264,744 |
| 2023-11-02 | $5.90 | $5.98 | $5.81 | $5.89 | $5.89 | 319,260 |
| 2023-11-01 | $5.63 | $5.90 | $5.60 | $5.80 | $5.80 | 315,412 |
| 2023-10-31 | $5.62 | $5.70 | $5.55 | $5.60 | $5.60 | 136,034 |
| 2023-10-30 | $5.85 | $5.87 | $5.57 | $5.63 | $5.63 | 339,191 |
| 2023-10-27 | $5.30 | $5.81 | $5.26 | $5.74 | $5.74 | 834,028 |
| 2023-10-26 | $5.01 | $5.02 | $4.84 | $4.95 | $4.95 | 251,358 |
| 2023-10-25 | $5.03 | $5.15 | $5.03 | $5.06 | $5.06 | 118,637 |
| 2023-10-24 | $5.05 | $5.19 | $5.05 | $5.09 | $5.09 | 76,107 |
| 2023-10-23 | $5.09 | $5.15 | $5.01 | $5.10 | $5.10 | 166,164 |
| 2023-10-20 | $5.17 | $5.22 | $5.04 | $5.18 | $5.18 | 183,622 |
| 2023-10-19 | $5.14 | $5.21 | $5.04 | $5.14 | $5.14 | 137,428 |
| 2023-10-18 | $5.27 | $5.27 | $5.08 | $5.14 | $5.14 | 114,635 |
| 2023-10-17 | $5.29 | $5.42 | $5.25 | $5.27 | $5.27 | 173,173 |
| 2023-10-16 | $5.21 | $5.25 | $5.08 | $5.20 | $5.20 | 83,341 |
| 2023-10-13 | $5.27 | $5.30 | $5.13 | $5.18 | $5.18 | 122,853 |
| 2023-10-12 | $5.12 | $5.34 | $5.12 | $5.21 | $5.21 | 201,156 |
| 2023-10-11 | $5.12 | $5.16 | $5.04 | $5.11 | $5.11 | 293,496 |
| 2023-10-10 | $5.05 | $5.32 | $5.05 | $5.16 | $5.16 | 278,979 |
| 2023-10-09 | $5.06 | $5.12 | $4.98 | $5.11 | $5.11 | 165,916 |
| 2023-10-06 | $5.09 | $5.13 | $5.00 | $5.06 | $5.06 | 106,549 |
| 2023-10-05 | $4.78 | $5.09 | $4.78 | $5.06 | $5.06 | 195,566 |
| 2023-10-04 | $4.86 | $4.91 | $4.74 | $4.80 | $4.80 | 174,975 |
| 2023-10-03 | $5.09 | $5.12 | $4.86 | $4.88 | $4.88 | 202,592 |
| 2023-10-02 | $5.10 | $5.28 | $5.08 | $5.09 | $5.09 | 369,861 |
| 2023-09-29 | $5.09 | $5.17 | $5.00 | $5.04 | $5.04 | 245,714 |
| 2023-09-28 | $5.02 | $5.09 | $4.94 | $5.07 | $5.07 | 226,768 |
| 2023-09-27 | $4.85 | $5.03 | $4.83 | $5.03 | $5.03 | 290,811 |
| 2023-09-26 | $4.92 | $4.94 | $4.80 | $4.82 | $4.82 | 245,716 |
| 2023-09-25 | $4.94 | $4.97 | $4.85 | $4.94 | $4.94 | 139,568 |
| 2023-09-22 | $4.89 | $5.06 | $4.83 | $4.94 | $4.94 | 190,678 |
| 2023-09-21 | $4.86 | $4.90 | $4.73 | $4.86 | $4.86 | 198,611 |
| 2023-09-20 | $4.90 | $5.04 | $4.88 | $4.90 | $4.90 | 142,737 |
| 2023-09-19 | $5.00 | $5.01 | $4.89 | $4.90 | $4.90 | 100,993 |
| 2023-09-18 | $5.02 | $5.02 | $4.90 | $4.99 | $4.99 | 182,408 |
| 2023-09-15 | $4.98 | $5.03 | $4.85 | $4.99 | $4.99 | 170,965 |
| 2023-09-14 | $4.83 | $5.02 | $4.83 | $4.98 | $4.98 | 180,041 |
| 2023-09-13 | $5.15 | $5.16 | $4.80 | $4.84 | $4.84 | 298,303 |
| 2023-09-12 | $5.01 | $5.19 | $4.95 | $5.11 | $5.11 | 285,655 |
| 2023-09-11 | $4.97 | $4.99 | $4.90 | $4.99 | $4.99 | 218,481 |
| 2023-09-08 | $4.82 | $4.95 | $4.82 | $4.91 | $4.91 | 136,281 |
| 2023-09-07 | $4.75 | $4.87 | $4.69 | $4.82 | $4.82 | 147,176 |
| 2023-09-06 | $4.63 | $4.78 | $4.61 | $4.74 | $4.74 | 214,408 |
| 2023-09-05 | $4.88 | $4.91 | $4.63 | $4.65 | $4.65 | 202,858 |
| 2023-09-01 | $4.84 | $5.01 | $4.84 | $4.91 | $4.91 | 334,056 |
| 2023-08-31 | $4.92 | $4.93 | $4.78 | $4.86 | $4.86 | 141,786 |
| 2023-08-30 | $4.91 | $4.95 | $4.88 | $4.93 | $4.93 | 137,120 |
| 2023-08-29 | $4.88 | $4.98 | $4.87 | $4.90 | $4.90 | 156,183 |
| 2023-08-28 | $4.83 | $4.92 | $4.80 | $4.87 | $4.87 | 244,654 |
| 2023-08-25 | $4.86 | $4.86 | $4.70 | $4.78 | $4.78 | 339,764 |
| 2023-08-24 | $4.88 | $4.93 | $4.83 | $4.87 | $4.87 | 263,035 |
| 2023-08-23 | $4.90 | $4.98 | $4.80 | $4.88 | $4.88 | 145,554 |
| 2023-08-22 | $4.84 | $5.08 | $4.80 | $4.90 | $4.90 | 329,453 |
| 2023-08-21 | $5.00 | $5.06 | $4.69 | $4.89 | $4.89 | 887,056 |
| 2023-08-18 | $5.07 | $5.39 | $4.83 | $5.10 | $5.10 | 640,696 |
| 2023-08-17 | $5.10 | $5.19 | $4.96 | $5.11 | $5.11 | 284,783 |
| 2023-08-16 | $5.20 | $5.32 | $5.04 | $5.08 | $5.08 | 183,400 |
| 2023-08-15 | $5.12 | $5.28 | $5.04 | $5.24 | $5.24 | 252,361 |
| 2023-08-14 | $5.26 | $5.29 | $4.84 | $5.14 | $5.14 | 826,796 |
| 2023-08-11 | $5.58 | $5.62 | $5.26 | $5.29 | $5.29 | 433,611 |
| 2023-08-10 | $5.51 | $5.69 | $5.48 | $5.58 | $5.58 | 403,472 |
| 2023-08-09 | $5.74 | $5.90 | $5.35 | $5.46 | $5.46 | 510,081 |
| 2023-08-08 | $5.74 | $5.74 | $5.31 | $5.64 | $5.64 | 545,952 |
| 2023-08-07 | $5.20 | $5.75 | $5.19 | $5.75 | $5.75 | 904,928 |
| 2023-08-04 | $4.98 | $5.38 | $4.98 | $5.18 | $5.18 | 402,386 |
| 2023-08-03 | $4.92 | $5.10 | $4.87 | $5.00 | $5.00 | 257,218 |
| 2023-08-02 | $4.97 | $4.97 | $4.73 | $4.92 | $4.92 | 259,543 |
| 2023-08-01 | $5.04 | $5.04 | $4.92 | $4.97 | $4.97 | 367,795 |
| 2023-07-31 | $4.75 | $5.02 | $4.75 | $4.93 | $4.93 | 452,356 |
| 2023-07-28 | $4.57 | $4.82 | $4.57 | $4.76 | $4.76 | 220,813 |
| 2023-07-27 | $4.60 | $4.68 | $4.52 | $4.58 | $4.58 | 160,355 |
| 2023-07-26 | $4.65 | $4.67 | $4.51 | $4.62 | $4.62 | 160,064 |
| 2023-07-25 | $4.50 | $4.67 | $4.45 | $4.65 | $4.65 | 209,118 |
| 2023-07-24 | $4.27 | $4.49 | $4.22 | $4.49 | $4.49 | 304,110 |
| 2023-07-21 | $4.46 | $4.46 | $4.14 | $4.26 | $4.26 | 476,279 |
| 2023-07-20 | $4.37 | $4.54 | $4.34 | $4.46 | $4.46 | 153,668 |
| 2023-07-19 | $4.75 | $4.77 | $4.30 | $4.40 | $4.40 | 438,911 |
| 2023-07-18 | $4.75 | $4.84 | $4.70 | $4.76 | $4.76 | 246,614 |
| 2023-07-17 | $4.68 | $4.74 | $4.60 | $4.73 | $4.73 | 244,935 |
| 2023-07-14 | $4.57 | $4.65 | $4.52 | $4.59 | $4.59 | 254,981 |
| 2023-07-13 | $4.61 | $4.62 | $4.52 | $4.54 | $4.54 | 191,896 |
| 2023-07-12 | $4.51 | $4.63 | $4.45 | $4.56 | $4.56 | 132,118 |
| 2023-07-11 | $4.39 | $4.67 | $4.38 | $4.45 | $4.45 | 393,807 |
| 2023-07-10 | $4.41 | $4.44 | $4.34 | $4.36 | $4.36 | 218,839 |
| 2023-07-07 | $4.30 | $4.44 | $4.28 | $4.38 | $4.38 | 258,172 |
| 2023-07-06 | $4.27 | $4.39 | $4.23 | $4.31 | $4.31 | 378,980 |
| 2023-07-05 | $4.10 | $4.34 | $4.05 | $4.30 | $4.30 | 397,354 |
| 2023-07-03 | $4.30 | $4.32 | $4.22 | $4.27 | $4.27 | 121,971 |
| 2023-06-30 | $4.20 | $4.35 | $4.10 | $4.26 | $4.26 | 300,546 |
| 2023-06-29 | $4.06 | $4.24 | $3.95 | $4.18 | $4.18 | 269,085 |
| 2023-06-28 | $3.87 | $4.12 | $3.86 | $4.03 | $4.03 | 213,695 |
| 2023-06-27 | $4.15 | $4.20 | $3.80 | $3.85 | $3.85 | 555,204 |
| 2023-06-26 | $3.83 | $4.14 | $3.83 | $4.08 | $4.08 | 672,323 |
| 2023-06-23 | $3.75 | $3.89 | $3.73 | $3.84 | $3.84 | 157,726 |
| 2023-06-22 | $3.86 | $3.86 | $3.69 | $3.79 | $3.79 | 338,476 |
| 2023-06-21 | $3.76 | $3.97 | $3.75 | $3.86 | $3.86 | 617,050 |
| 2023-06-20 | $3.50 | $3.84 | $3.38 | $3.82 | $3.82 | 1,341,839 |
| 2023-06-16 | $3.20 | $3.40 | $3.18 | $3.39 | $3.39 | 1,283,839 |
| 2023-06-15 | $3.13 | $3.15 | $3.08 | $3.13 | $3.13 | 155,295 |
| 2023-06-14 | $3.10 | $3.13 | $3.05 | $3.11 | $3.11 | 365,828 |
| 2023-06-13 | $3.16 | $3.17 | $3.07 | $3.09 | $3.09 | 174,415 |
| 2023-06-12 | $3.17 | $3.17 | $3.12 | $3.13 | $3.13 | 206,070 |
| 2023-06-09 | $3.16 | $3.17 | $3.09 | $3.12 | $3.12 | 220,013 |
| 2023-06-08 | $3.21 | $3.23 | $3.14 | $3.15 | $3.15 | 295,533 |
| 2023-06-07 | $3.12 | $3.21 | $3.10 | $3.20 | $3.20 | 279,368 |
| 2023-06-06 | $3.09 | $3.13 | $3.06 | $3.10 | $3.10 | 204,211 |
| 2023-06-05 | $3.14 | $3.17 | $3.04 | $3.09 | $3.09 | 229,259 |
| 2023-06-02 | $3.05 | $3.18 | $3.05 | $3.09 | $3.09 | 318,833 |
| 2023-06-01 | $3.07 | $3.11 | $3.03 | $3.05 | $3.05 | 195,216 |
| 2023-05-31 | $3.16 | $3.16 | $3.04 | $3.05 | $3.05 | 408,467 |
| 2023-05-30 | $3.09 | $3.17 | $3.08 | $3.12 | $3.12 | 387,477 |
| 2023-05-26 | $3.03 | $3.09 | $3.03 | $3.05 | $3.05 | 338,888 |
| 2023-05-25 | $3.11 | $3.23 | $3.04 | $3.05 | $3.05 | 226,063 |
| 2023-05-24 | $3.19 | $3.33 | $3.03 | $3.11 | $3.11 | 1,108,961 |
| 2023-05-23 | $2.94 | $3.02 | $2.90 | $2.98 | $2.98 | 238,853 |
| 2023-05-22 | $2.90 | $2.95 | $2.86 | $2.93 | $2.93 | 128,477 |
| 2023-05-19 | $2.88 | $2.97 | $2.84 | $2.86 | $2.86 | 69,940 |
| 2023-05-18 | $2.85 | $2.95 | $2.81 | $2.85 | $2.85 | 59,326 |
| 2023-05-17 | $2.83 | $2.94 | $2.77 | $2.92 | $2.92 | 81,586 |
| 2023-05-16 | $2.78 | $2.86 | $2.77 | $2.84 | $2.84 | 94,116 |
| 2023-05-15 | $2.74 | $2.87 | $2.72 | $2.80 | $2.80 | 79,231 |
| 2023-05-12 | $2.77 | $2.77 | $2.72 | $2.75 | $2.75 | 35,210 |
| 2023-05-11 | $2.71 | $2.75 | $2.71 | $2.74 | $2.74 | 35,296 |
| 2023-05-10 | $2.73 | $2.75 | $2.71 | $2.71 | $2.71 | 54,742 |
| 2023-05-09 | $2.73 | $2.74 | $2.70 | $2.74 | $2.74 | 51,400 |
| 2023-05-08 | $2.71 | $2.76 | $2.71 | $2.72 | $2.72 | 27,733 |
| 2023-05-05 | $2.70 | $2.76 | $2.70 | $2.71 | $2.71 | 27,623 |
| 2023-05-04 | $2.71 | $2.75 | $2.67 | $2.68 | $2.68 | 31,320 |
| 2023-05-03 | $2.80 | $2.80 | $2.71 | $2.73 | $2.73 | 51,507 |
| 2023-05-02 | $2.74 | $2.80 | $2.66 | $2.80 | $2.80 | 107,198 |
| 2023-05-01 | $2.80 | $2.80 | $2.72 | $2.76 | $2.76 | 50,389 |
| 2023-04-28 | $2.79 | $2.94 | $2.76 | $2.78 | $2.78 | 85,046 |
| 2023-04-27 | $2.68 | $2.81 | $2.66 | $2.78 | $2.78 | 128,163 |
| 2023-04-26 | $2.65 | $2.70 | $2.64 | $2.65 | $2.65 | 37,684 |
| 2023-04-25 | $2.64 | $2.67 | $2.62 | $2.66 | $2.66 | 33,455 |
| 2023-04-24 | $2.62 | $2.70 | $2.62 | $2.64 | $2.64 | 53,507 |
| 2023-04-21 | $2.70 | $2.70 | $2.61 | $2.65 | $2.65 | 32,160 |
| 2023-04-20 | $2.75 | $2.78 | $2.68 | $2.68 | $2.68 | 45,100 |
| 2023-04-19 | $2.80 | $2.80 | $2.75 | $2.76 | $2.76 | 42,793 |
| 2023-04-18 | $2.83 | $2.84 | $2.77 | $2.80 | $2.80 | 66,471 |
| 2023-04-17 | $2.79 | $2.85 | $2.75 | $2.85 | $2.85 | 62,313 |
| 2023-04-14 | $2.72 | $2.79 | $2.72 | $2.75 | $2.75 | 35,447 |
| 2023-04-13 | $2.72 | $2.77 | $2.70 | $2.70 | $2.70 | 42,549 |
| 2023-04-12 | $2.68 | $2.78 | $2.68 | $2.77 | $2.77 | 41,809 |
| 2023-04-11 | $2.67 | $2.77 | $2.67 | $2.68 | $2.68 | 71,871 |
| 2023-04-10 | $2.67 | $2.71 | $2.65 | $2.70 | $2.70 | 57,894 |
| 2023-04-06 | $2.71 | $2.71 | $2.64 | $2.65 | $2.65 | 60,346 |
| 2023-04-05 | $2.69 | $2.71 | $2.65 | $2.70 | $2.70 | 46,712 |
| 2023-04-04 | $2.70 | $2.71 | $2.63 | $2.63 | $2.63 | 43,563 |
| 2023-04-03 | $2.60 | $2.72 | $2.60 | $2.65 | $2.65 | 154,130 |
| 2023-03-31 | $2.61 | $2.66 | $2.60 | $2.61 | $2.61 | 22,283 |
| 2023-03-30 | $2.65 | $2.66 | $2.60 | $2.61 | $2.61 | 34,231 |
| 2023-03-29 | $2.70 | $2.78 | $2.62 | $2.63 | $2.63 | 24,217 |
| 2023-03-28 | $2.68 | $2.80 | $2.68 | $2.71 | $2.71 | 53,595 |
| 2023-03-27 | $2.62 | $2.80 | $2.62 | $2.72 | $2.72 | 143,740 |
| 2023-03-24 | $2.56 | $2.61 | $2.51 | $2.58 | $2.58 | 79,762 |
| 2023-03-23 | $2.71 | $2.71 | $2.53 | $2.57 | $2.57 | 63,871 |
| 2023-03-22 | $2.65 | $2.74 | $2.63 | $2.65 | $2.65 | 58,958 |
| 2023-03-21 | $2.59 | $2.73 | $2.55 | $2.65 | $2.65 | 83,305 |
| 2023-03-20 | $2.57 | $2.65 | $2.56 | $2.57 | $2.57 | 83,662 |
| 2023-03-17 | $2.66 | $2.71 | $2.55 | $2.59 | $2.59 | 257,939 |
| 2023-03-16 | $2.71 | $2.80 | $2.66 | $2.70 | $2.70 | 129,838 |
| 2023-03-15 | $2.87 | $2.90 | $2.71 | $2.72 | $2.72 | 243,604 |
| 2023-03-14 | $2.82 | $2.96 | $2.81 | $2.94 | $2.94 | 202,283 |
| 2023-03-13 | $2.76 | $2.88 | $2.71 | $2.82 | $2.82 | 225,307 |
| 2023-03-10 | $2.88 | $2.97 | $2.85 | $2.86 | $2.86 | 171,264 |
| 2023-03-09 | $2.99 | $3.03 | $2.89 | $2.90 | $2.90 | 208,334 |
| 2023-03-08 | $2.95 | $3.06 | $2.95 | $2.99 | $2.99 | 215,370 |
| 2023-03-07 | $3.03 | $3.07 | $2.96 | $2.98 | $2.98 | 141,489 |
| 2023-03-06 | $3.09 | $3.20 | $2.97 | $3.03 | $3.03 | 224,448 |
| 2023-03-03 | $3.03 | $3.07 | $2.98 | $2.99 | $2.99 | 169,685 |
| 2023-03-02 | $2.99 | $3.08 | $2.92 | $3.06 | $3.06 | 167,986 |
| 2023-03-01 | $2.93 | $3.06 | $2.93 | $3.00 | $3.00 | 147,863 |
| 2023-02-28 | $3.00 | $3.02 | $2.87 | $2.96 | $2.96 | 202,476 |
| 2023-02-27 | $3.05 | $3.10 | $2.97 | $3.02 | $3.02 | 267,869 |
| 2023-02-24 | $2.91 | $3.04 | $2.85 | $3.00 | $3.00 | 338,535 |
| 2023-02-23 | $2.95 | $3.07 | $2.89 | $3.00 | $3.00 | 212,176 |
| 2023-02-22 | $2.94 | $2.94 | $2.73 | $2.89 | $2.89 | 350,203 |
| 2023-02-21 | $2.69 | $2.87 | $2.69 | $2.85 | $2.85 | 143,981 |
| 2023-02-17 | $2.66 | $2.69 | $2.65 | $2.66 | $2.66 | 56,785 |
| 2023-02-16 | $2.71 | $2.73 | $2.68 | $2.70 | $2.70 | 98,073 |
| 2023-02-15 | $2.75 | $2.75 | $2.69 | $2.71 | $2.71 | 70,361 |
| 2023-02-14 | $2.79 | $2.82 | $2.73 | $2.75 | $2.75 | 38,868 |
| 2023-02-13 | $2.80 | $2.87 | $2.78 | $2.80 | $2.80 | 51,487 |
| 2023-02-10 | $2.74 | $2.79 | $2.72 | $2.79 | $2.79 | 50,864 |
| 2023-02-09 | $2.69 | $2.74 | $2.69 | $2.71 | $2.71 | 22,983 |
| 2023-02-08 | $2.71 | $2.74 | $2.69 | $2.69 | $2.69 | 97,993 |
| 2023-02-07 | $2.68 | $2.74 | $2.68 | $2.74 | $2.74 | 56,680 |
| 2023-02-06 | $2.74 | $2.74 | $2.66 | $2.68 | $2.68 | 54,446 |
| 2023-02-03 | $2.68 | $2.74 | $2.68 | $2.71 | $2.71 | 106,025 |
| 2023-02-02 | $2.71 | $2.74 | $2.66 | $2.70 | $2.70 | 113,156 |
| 2023-02-01 | $2.71 | $2.78 | $2.70 | $2.71 | $2.71 | 143,528 |
| 2023-01-31 | $2.73 | $2.77 | $2.71 | $2.75 | $2.75 | 63,110 |
| 2023-01-30 | $2.71 | $2.76 | $2.70 | $2.71 | $2.71 | 143,165 |
| 2023-01-27 | $2.81 | $2.83 | $2.71 | $2.75 | $2.75 | 74,176 |
| 2023-01-26 | $2.76 | $2.90 | $2.68 | $2.85 | $2.85 | 126,196 |
| 2023-01-25 | $2.83 | $2.83 | $2.75 | $2.75 | $2.75 | 45,512 |
| 2023-01-24 | $2.77 | $2.86 | $2.76 | $2.83 | $2.83 | 40,926 |
| 2023-01-23 | $2.87 | $2.89 | $2.78 | $2.83 | $2.83 | 51,225 |
| 2023-01-20 | $2.81 | $2.90 | $2.79 | $2.86 | $2.86 | 15,904 |
| 2023-01-19 | $2.83 | $2.86 | $2.80 | $2.82 | $2.82 | 52,114 |
| 2023-01-18 | $2.94 | $2.94 | $2.81 | $2.84 | $2.84 | 83,961 |
| 2023-01-17 | $2.69 | $2.91 | $2.67 | $2.84 | $2.84 | 191,864 |
| 2023-01-13 | $2.71 | $2.75 | $2.69 | $2.72 | $2.72 | 40,699 |
| 2023-01-12 | $2.70 | $2.73 | $2.69 | $2.71 | $2.71 | 47,495 |
| 2023-01-11 | $2.70 | $2.73 | $2.65 | $2.70 | $2.70 | 102,215 |
| 2023-01-10 | $2.56 | $2.68 | $2.53 | $2.62 | $2.62 | 72,816 |
| 2023-01-09 | $2.59 | $2.66 | $2.52 | $2.58 | $2.58 | 81,902 |
| 2023-01-06 | $2.55 | $2.70 | $2.55 | $2.59 | $2.59 | 47,746 |
| 2023-01-05 | $2.60 | $2.64 | $2.54 | $2.54 | $2.54 | 85,114 |
| 2023-01-04 | $2.58 | $2.64 | $2.58 | $2.59 | $2.59 | 27,042 |
| 2023-01-03 | $2.67 | $2.70 | $2.54 | $2.61 | $2.61 | 114,726 |
| 2022-12-30 | $2.63 | $2.71 | $2.63 | $2.68 | $2.68 | 49,481 |
| 2022-12-29 | $2.62 | $2.71 | $2.62 | $2.63 | $2.63 | 69,555 |
| 2022-12-28 | $2.65 | $2.68 | $2.64 | $2.66 | $2.66 | 77,125 |
| 2022-12-27 | $2.73 | $2.73 | $2.62 | $2.67 | $2.67 | 198,826 |
| 2022-12-23 | $2.74 | $2.79 | $2.72 | $2.72 | $2.72 | 71,760 |
| 2022-12-22 | $2.83 | $2.86 | $2.72 | $2.73 | $2.73 | 86,688 |
| 2022-12-21 | $2.85 | $2.91 | $2.80 | $2.86 | $2.86 | 60,925 |
| 2022-12-20 | $2.80 | $2.91 | $2.79 | $2.83 | $2.83 | 50,588 |
| 2022-12-19 | $2.90 | $2.91 | $2.80 | $2.80 | $2.80 | 111,696 |
| 2022-12-16 | $2.80 | $3.00 | $2.77 | $2.96 | $2.96 | 94,182 |
| 2022-12-15 | $2.80 | $2.91 | $2.75 | $2.86 | $2.86 | 99,349 |
| 2022-12-14 | $2.90 | $2.93 | $2.84 | $2.84 | $2.84 | 50,095 |
| 2022-12-13 | $2.90 | $2.93 | $2.82 | $2.89 | $2.89 | 70,405 |
| 2022-12-12 | $2.70 | $2.88 | $2.70 | $2.84 | $2.84 | 151,995 |
| 2022-12-09 | $2.80 | $2.87 | $2.67 | $2.79 | $2.79 | 110,243 |
| 2022-12-08 | $2.89 | $2.91 | $2.78 | $2.82 | $2.82 | 121,923 |
| 2022-12-07 | $2.87 | $2.93 | $2.76 | $2.85 | $2.85 | 319,740 |
| 2022-12-06 | $2.79 | $2.83 | $2.65 | $2.73 | $2.73 | 295,688 |
| 2022-12-05 | $3.01 | $3.02 | $2.79 | $2.82 | $2.82 | 263,344 |
| 2022-12-02 | $2.96 | $3.01 | $2.93 | $2.96 | $2.96 | 83,096 |
| 2022-12-01 | $3.01 | $3.05 | $2.93 | $2.94 | $2.94 | 77,209 |
| 2022-11-30 | $2.99 | $3.07 | $2.97 | $3.01 | $3.01 | 140,624 |
| 2022-11-29 | $2.97 | $3.11 | $2.97 | $3.03 | $3.03 | 133,042 |
| 2022-11-28 | $3.06 | $3.14 | $2.93 | $2.99 | $2.99 | 420,750 |
| 2022-11-25 | $3.12 | $3.21 | $3.11 | $3.17 | $3.17 | 74,055 |
| 2022-11-23 | $3.06 | $3.14 | $3.05 | $3.13 | $3.13 | 127,968 |
| 2022-11-22 | $3.13 | $3.18 | $3.05 | $3.13 | $3.13 | 472,577 |
| 2022-11-21 | $3.15 | $3.30 | $2.98 | $3.13 | $3.13 | 862,615 |
| 2022-11-18 | $3.01 | $3.11 | $2.96 | $3.11 | $3.11 | 166,077 |
| 2022-11-17 | $3.01 | $3.08 | $2.98 | $3.03 | $3.03 | 98,686 |
| 2022-11-16 | $3.20 | $3.21 | $3.04 | $3.08 | $3.08 | 105,212 |
| 2022-11-15 | $3.29 | $3.32 | $3.21 | $3.25 | $3.25 | 77,724 |
| 2022-11-14 | $3.18 | $3.32 | $3.16 | $3.26 | $3.26 | 226,500 |
| 2022-11-11 | $3.10 | $3.27 | $3.04 | $3.23 | $3.23 | 214,553 |
| 2022-11-10 | $3.12 | $3.17 | $3.00 | $3.08 | $3.08 | 145,232 |
| 2022-11-09 | $3.31 | $3.31 | $3.01 | $3.04 | $3.04 | 540,476 |
| 2022-11-08 | $3.14 | $3.29 | $3.09 | $3.29 | $3.29 | 485,476 |
| 2022-11-07 | $3.25 | $3.29 | $3.06 | $3.13 | $3.13 | 375,485 |
| 2022-11-04 | $3.22 | $3.31 | $3.16 | $3.25 | $3.25 | 195,983 |
| 2022-11-03 | $3.01 | $3.19 | $2.95 | $3.14 | $3.14 | 171,863 |
| 2022-11-02 | $3.09 | $3.21 | $3.02 | $3.03 | $3.03 | 162,348 |
| 2022-11-01 | $3.20 | $3.27 | $3.05 | $3.16 | $3.16 | 463,333 |
| 2022-10-31 | $3.12 | $3.20 | $3.09 | $3.16 | $3.16 | 87,927 |
| 2022-10-28 | $3.29 | $3.29 | $3.02 | $3.08 | $3.08 | 208,560 |
| 2022-10-27 | $3.50 | $3.50 | $3.29 | $3.32 | $3.32 | 119,011 |
| 2022-10-26 | $3.35 | $3.50 | $3.34 | $3.41 | $3.41 | 147,293 |
| 2022-10-25 | $3.25 | $3.43 | $3.22 | $3.35 | $3.35 | 172,490 |
| 2022-10-24 | $3.08 | $3.27 | $3.01 | $3.27 | $3.27 | 621,907 |
| 2022-10-21 | $3.13 | $3.15 | $2.96 | $3.07 | $3.07 | 281,356 |
| 2022-10-20 | $3.22 | $3.30 | $3.01 | $3.14 | $3.14 | 621,363 |
| 2022-10-19 | $3.16 | $3.29 | $3.01 | $3.27 | $3.27 | 877,133 |
| 2022-10-18 | $3.13 | $3.28 | $2.97 | $3.16 | $3.16 | 770,569 |
| 2022-10-17 | $3.08 | $3.22 | $2.97 | $3.07 | $3.07 | 970,715 |
| 2022-10-14 | $3.10 | $3.14 | $2.93 | $3.09 | $3.09 | 418,651 |
| 2022-10-13 | $2.87 | $3.10 | $2.81 | $3.08 | $3.08 | 360,907 |
| 2022-10-12 | $2.84 | $3.00 | $2.74 | $2.90 | $2.90 | 389,338 |
| 2022-10-11 | $2.73 | $2.99 | $2.69 | $2.88 | $2.88 | 444,523 |
| 2022-10-10 | $2.87 | $2.99 | $2.70 | $2.76 | $2.76 | 199,378 |
| 2022-10-07 | $2.79 | $2.98 | $2.65 | $2.87 | $2.87 | 366,005 |
| 2022-10-06 | $2.87 | $3.09 | $2.70 | $2.77 | $2.77 | 559,657 |
| 2022-10-05 | $2.88 | $2.99 | $2.70 | $2.89 | $2.89 | 322,358 |
| 2022-10-04 | $2.78 | $2.95 | $2.76 | $2.88 | $2.88 | 429,727 |
| 2022-10-03 | $2.67 | $2.75 | $2.60 | $2.74 | $2.74 | 130,105 |
| 2022-09-30 | $2.56 | $2.68 | $2.51 | $2.56 | $2.56 | 83,640 |
| 2022-09-29 | $2.69 | $2.69 | $2.50 | $2.50 | $2.50 | 149,468 |
| 2022-09-28 | $2.66 | $2.72 | $2.59 | $2.65 | $2.65 | 54,232 |
| 2022-09-27 | $2.61 | $2.72 | $2.53 | $2.63 | $2.63 | 97,413 |
| 2022-09-26 | $2.54 | $2.62 | $2.50 | $2.57 | $2.57 | 154,015 |
| 2022-09-23 | $2.65 | $2.65 | $2.46 | $2.50 | $2.50 | 342,936 |
| 2022-09-22 | $2.96 | $2.99 | $2.66 | $2.73 | $2.73 | 379,933 |
| 2022-09-21 | $3.00 | $3.04 | $2.92 | $2.92 | $2.92 | 123,102 |
| 2022-09-20 | $3.02 | $3.04 | $2.93 | $2.99 | $2.99 | 67,478 |
| 2022-09-19 | $3.00 | $3.11 | $2.96 | $3.04 | $3.04 | 150,746 |
| 2022-09-16 | $3.09 | $3.09 | $2.94 | $3.06 | $3.06 | 123,706 |
| 2022-09-15 | $3.03 | $3.10 | $2.95 | $3.05 | $3.05 | 115,885 |
| 2022-09-14 | $3.08 | $3.18 | $3.04 | $3.10 | $3.10 | 95,001 |
| 2022-09-13 | $3.15 | $3.24 | $2.98 | $3.05 | $3.05 | 220,569 |
| 2022-09-12 | $3.10 | $3.23 | $3.08 | $3.17 | $3.17 | 212,577 |
| 2022-09-09 | $3.01 | $3.13 | $3.01 | $3.10 | $3.10 | 125,734 |
| 2022-09-08 | $3.00 | $3.07 | $2.93 | $2.98 | $2.98 | 96,634 |
| 2022-09-07 | $3.13 | $3.13 | $2.91 | $3.02 | $3.02 | 121,538 |
| 2022-09-06 | $3.08 | $3.20 | $3.04 | $3.12 | $3.12 | 255,049 |
| 2022-09-02 | $3.08 | $3.08 | $3.00 | $3.03 | $3.03 | 71,487 |
| 2022-09-01 | $3.17 | $3.17 | $3.00 | $3.01 | $3.01 | 123,155 |
| 2022-08-31 | $3.05 | $3.27 | $3.05 | $3.21 | $3.21 | 168,904 |
| 2022-08-30 | $3.29 | $3.29 | $2.97 | $3.09 | $3.09 | 247,021 |
| 2022-08-29 | $3.15 | $3.49 | $3.11 | $3.30 | $3.30 | 721,762 |
| 2022-08-26 | $3.11 | $3.15 | $2.97 | $3.08 | $3.08 | 146,684 |
| 2022-08-25 | $3.15 | $3.21 | $2.95 | $3.11 | $3.11 | 269,885 |
| 2022-08-24 | $3.46 | $3.60 | $2.89 | $3.12 | $3.12 | 685,471 |
| 2022-08-23 | $2.84 | $3.17 | $2.83 | $3.10 | $3.10 | 529,162 |
| 2022-08-22 | $2.54 | $2.86 | $2.54 | $2.81 | $2.81 | 247,562 |
| 2022-08-19 | $2.67 | $2.67 | $2.55 | $2.55 | $2.55 | 73,271 |
| 2022-08-18 | $2.55 | $2.72 | $2.55 | $2.67 | $2.67 | 136,069 |
| 2022-08-17 | $2.49 | $2.57 | $2.49 | $2.52 | $2.52 | 160,898 |
| 2022-08-16 | $2.56 | $2.60 | $2.46 | $2.51 | $2.51 | 136,506 |
| 2022-08-15 | $2.58 | $2.58 | $2.50 | $2.56 | $2.56 | 78,941 |
| 2022-08-12 | $2.67 | $2.67 | $2.53 | $2.57 | $2.57 | 143,663 |
| 2022-08-11 | $2.68 | $2.71 | $2.62 | $2.66 | $2.66 | 142,296 |
| 2022-08-10 | $2.48 | $2.64 | $2.48 | $2.61 | $2.61 | 125,069 |
| 2022-08-09 | $2.48 | $2.50 | $2.40 | $2.46 | $2.46 | 131,945 |
| 2022-08-08 | $2.50 | $2.61 | $2.44 | $2.47 | $2.47 | 169,272 |
| 2022-08-05 | $2.40 | $2.57 | $2.40 | $2.51 | $2.51 | 120,865 |
| 2022-08-04 | $2.53 | $2.55 | $2.39 | $2.40 | $2.40 | 201,296 |
| 2022-08-03 | $2.60 | $2.62 | $2.50 | $2.55 | $2.55 | 173,325 |
| 2022-08-02 | $2.65 | $2.67 | $2.56 | $2.60 | $2.60 | 129,328 |
| 2022-08-01 | $2.75 | $2.75 | $2.58 | $2.65 | $2.65 | 106,348 |
| 2022-07-29 | $2.75 | $2.75 | $2.64 | $2.70 | $2.70 | 114,439 |
| 2022-07-28 | $2.84 | $2.84 | $2.65 | $2.71 | $2.71 | 122,538 |
| 2022-07-27 | $2.73 | $2.83 | $2.63 | $2.78 | $2.78 | 212,065 |
| 2022-07-26 | $2.70 | $2.84 | $2.68 | $2.70 | $2.70 | 304,078 |
| 2022-07-25 | $2.48 | $2.66 | $2.47 | $2.61 | $2.61 | 127,535 |
| 2022-07-22 | $2.55 | $2.58 | $2.43 | $2.45 | $2.45 | 122,432 |
| 2022-07-21 | $2.57 | $2.58 | $2.48 | $2.58 | $2.58 | 194,068 |
| 2022-07-20 | $2.62 | $2.67 | $2.56 | $2.57 | $2.57 | 176,021 |
| 2022-07-19 | $2.50 | $2.59 | $2.46 | $2.57 | $2.57 | 233,466 |
| 2022-07-18 | $2.49 | $2.58 | $2.47 | $2.52 | $2.52 | 170,109 |
| 2022-07-15 | $2.49 | $2.52 | $2.41 | $2.43 | $2.43 | 148,761 |
| 2022-07-14 | $2.47 | $2.53 | $2.40 | $2.46 | $2.46 | 187,366 |
| 2022-07-13 | $2.38 | $2.54 | $2.38 | $2.50 | $2.50 | 144,180 |
| 2022-07-12 | $2.48 | $2.48 | $2.37 | $2.41 | $2.41 | 333,806 |
| 2022-07-11 | $2.65 | $2.65 | $2.47 | $2.53 | $2.53 | 288,281 |
| 2022-07-08 | $2.71 | $2.72 | $2.52 | $2.70 | $2.70 | 314,103 |
| 2022-07-07 | $2.49 | $2.73 | $2.49 | $2.65 | $2.65 | 317,207 |
| 2022-07-06 | $2.75 | $2.79 | $2.49 | $2.49 | $2.49 | 1,418,722 |
| 2022-07-05 | $3.05 | $3.05 | $2.76 | $2.77 | $2.77 | 412,838 |
| 2022-07-01 | $3.21 | $3.24 | $2.95 | $3.10 | $3.10 | 200,224 |
| 2022-06-30 | $3.13 | $3.28 | $3.05 | $3.21 | $3.21 | 104,230 |
| 2022-06-29 | $3.54 | $3.54 | $3.14 | $3.16 | $3.16 | 245,914 |
| 2022-06-28 | $3.47 | $3.75 | $3.46 | $3.50 | $3.50 | 262,097 |
| 2022-06-27 | $3.24 | $3.59 | $3.24 | $3.44 | $3.44 | 436,716 |
| 2022-06-24 | $2.92 | $3.52 | $2.92 | $3.27 | $3.27 | 635,448 |
| 2022-06-23 | $3.18 | $3.18 | $2.87 | $2.91 | $2.91 | 423,415 |
| 2022-06-22 | $3.30 | $3.40 | $3.13 | $3.18 | $3.18 | 290,421 |
| 2022-06-21 | $3.23 | $3.50 | $3.23 | $3.47 | $3.47 | 393,192 |
| 2022-06-17 | $3.50 | $3.51 | $3.03 | $3.21 | $3.21 | 614,646 |
| 2022-06-16 | $4.05 | $4.08 | $3.30 | $3.39 | $3.39 | 895,421 |
| 2022-06-15 | $3.81 | $4.18 | $3.78 | $4.09 | $4.09 | 1,055,740 |
| 2022-06-14 | $3.77 | $4.02 | $3.63 | $3.71 | $3.71 | 2,135,987 |
| 2022-06-13 | $3.58 | $3.73 | $3.15 | $3.70 | $3.70 | 1,011,558 |
| 2022-06-10 | $3.54 | $3.61 | $3.34 | $3.58 | $3.58 | 694,881 |
| 2022-06-09 | $3.40 | $3.86 | $3.35 | $3.54 | $3.54 | 1,044,957 |
| 2022-06-08 | $4.08 | $4.10 | $3.41 | $3.57 | $3.57 | 1,023,098 |
| 2022-06-07 | $3.70 | $4.11 | $3.65 | $4.07 | $4.07 | 1,279,529 |
| 2022-06-06 | $3.44 | $3.72 | $3.40 | $3.70 | $3.70 | 1,109,717 |
| 2022-06-03 | $3.18 | $3.35 | $3.09 | $3.34 | $3.34 | 668,248 |
| 2022-06-02 | $2.99 | $3.17 | $2.90 | $3.16 | $3.16 | 674,869 |
| 2022-06-01 | $2.89 | $2.99 | $2.82 | $2.98 | $2.98 | 825,144 |
| 2022-05-31 | $2.80 | $2.90 | $2.76 | $2.83 | $2.83 | 689,346 |
| 2022-05-27 | $2.73 | $2.78 | $2.60 | $2.73 | $2.73 | 426,187 |
| 2022-05-26 | $2.58 | $2.72 | $2.58 | $2.71 | $2.71 | 660,601 |
| 2022-05-25 | $2.44 | $2.54 | $2.41 | $2.50 | $2.50 | 139,238 |
| 2022-05-24 | $2.49 | $2.50 | $2.40 | $2.42 | $2.42 | 111,213 |
| 2022-05-23 | $2.44 | $2.55 | $2.43 | $2.50 | $2.50 | 156,235 |
| 2022-05-20 | $2.53 | $2.54 | $2.41 | $2.44 | $2.44 | 39,684 |
| 2022-05-19 | $2.40 | $2.56 | $2.35 | $2.51 | $2.51 | 79,405 |
| 2022-05-18 | $2.56 | $2.60 | $2.42 | $2.42 | $2.42 | 57,805 |
| 2022-05-17 | $2.60 | $2.62 | $2.54 | $2.58 | $2.58 | 158,143 |
| 2022-05-16 | $2.47 | $2.59 | $2.47 | $2.55 | $2.55 | 140,330 |
| 2022-05-13 | $2.42 | $2.50 | $2.39 | $2.47 | $2.47 | 107,828 |
| 2022-05-12 | $2.29 | $2.39 | $2.21 | $2.36 | $2.36 | 74,464 |
| 2022-05-11 | $2.29 | $2.37 | $2.25 | $2.28 | $2.28 | 93,655 |
| 2022-05-10 | $2.29 | $2.43 | $2.27 | $2.29 | $2.29 | 115,714 |
| 2022-05-09 | $2.33 | $2.35 | $2.15 | $2.29 | $2.29 | 362,920 |
| 2022-05-06 | $2.52 | $2.57 | $2.34 | $2.40 | $2.40 | 275,587 |
| 2022-05-05 | $2.68 | $2.68 | $2.54 | $2.57 | $2.57 | 227,636 |
| 2022-05-04 | $2.67 | $2.69 | $2.56 | $2.65 | $2.65 | 460,119 |
| 2022-05-03 | $2.59 | $2.61 | $2.42 | $2.61 | $2.61 | 236,655 |
| 2022-05-02 | $2.64 | $2.64 | $2.54 | $2.59 | $2.59 | 189,647 |
| 2022-04-29 | $2.42 | $2.59 | $2.42 | $2.56 | $2.56 | 281,170 |
| 2022-04-28 | $2.38 | $2.44 | $2.35 | $2.41 | $2.41 | 73,029 |
| 2022-04-27 | $2.31 | $2.39 | $2.30 | $2.35 | $2.35 | 68,869 |
| 2022-04-26 | $2.34 | $2.38 | $2.26 | $2.26 | $2.26 | 117,000 |
| 2022-04-25 | $2.40 | $2.42 | $2.26 | $2.37 | $2.37 | 97,915 |
| 2022-04-22 | $2.43 | $2.47 | $2.36 | $2.42 | $2.42 | 122,652 |
| 2022-04-21 | $2.57 | $2.58 | $2.42 | $2.45 | $2.45 | 65,870 |
| 2022-04-20 | $2.60 | $2.62 | $2.52 | $2.57 | $2.57 | 113,155 |
| 2022-04-19 | $2.60 | $2.65 | $2.45 | $2.45 | $2.45 | 62,114 |
| 2022-04-18 | $2.42 | $2.65 | $2.42 | $2.62 | $2.62 | 307,164 |
| 2022-04-14 | $2.36 | $2.43 | $2.36 | $2.42 | $2.42 | 27,058 |
| 2022-04-13 | $2.34 | $2.44 | $2.27 | $2.36 | $2.36 | 53,000 |
| 2022-04-12 | $2.35 | $2.37 | $2.26 | $2.33 | $2.33 | 33,112 |
| 2022-04-11 | $2.38 | $2.40 | $2.25 | $2.34 | $2.34 | 49,880 |
| 2022-04-08 | $2.22 | $2.47 | $2.22 | $2.37 | $2.37 | 215,165 |
| 2022-04-07 | $2.43 | $2.43 | $2.22 | $2.26 | $2.26 | 143,038 |
| 2022-04-06 | $2.47 | $2.47 | $2.35 | $2.44 | $2.44 | 89,090 |
| 2022-04-05 | $2.44 | $2.44 | $2.38 | $2.44 | $2.44 | 54,524 |
| 2022-04-04 | $2.35 | $2.42 | $2.33 | $2.40 | $2.40 | 108,558 |
| 2022-04-01 | $2.40 | $2.44 | $2.32 | $2.37 | $2.37 | 99,631 |
| 2022-03-31 | $2.51 | $2.52 | $2.39 | $2.40 | $2.40 | 120,475 |
| 2022-03-30 | $2.55 | $2.60 | $2.50 | $2.56 | $2.56 | 161,620 |
| 2022-03-29 | $2.64 | $2.68 | $2.40 | $2.50 | $2.50 | 492,895 |
| 2022-03-28 | $2.72 | $2.74 | $2.65 | $2.74 | $2.74 | 322,081 |
| 2022-03-25 | $2.59 | $2.74 | $2.53 | $2.72 | $2.72 | 869,258 |
| 2022-03-24 | $2.32 | $2.58 | $2.32 | $2.56 | $2.56 | 287,506 |
| 2022-03-23 | $2.34 | $2.35 | $2.28 | $2.30 | $2.30 | 55,875 |
| 2022-03-22 | $2.38 | $2.40 | $2.28 | $2.35 | $2.35 | 94,509 |
| 2022-03-21 | $2.35 | $2.46 | $2.31 | $2.38 | $2.38 | 168,843 |
| 2022-03-18 | $2.25 | $2.34 | $2.21 | $2.32 | $2.32 | 75,583 |
| 2022-03-17 | $2.16 | $2.24 | $2.16 | $2.23 | $2.23 | 99,200 |
| 2022-03-16 | $2.14 | $2.19 | $2.10 | $2.17 | $2.17 | 88,849 |
| 2022-03-15 | $2.15 | $2.21 | $2.12 | $2.13 | $2.13 | 74,358 |
| 2022-03-14 | $2.21 | $2.21 | $2.12 | $2.15 | $2.15 | 84,450 |
| 2022-03-11 | $2.25 | $2.28 | $2.16 | $2.21 | $2.21 | 90,318 |
| 2022-03-10 | $2.21 | $2.34 | $2.17 | $2.24 | $2.24 | 116,429 |
| 2022-03-09 | $2.33 | $2.33 | $2.15 | $2.20 | $2.20 | 166,582 |
| 2022-03-08 | $2.57 | $2.61 | $2.24 | $2.29 | $2.29 | 391,212 |
| 2022-03-07 | $2.56 | $2.78 | $2.55 | $2.61 | $2.61 | 598,843 |
| 2022-03-04 | $2.35 | $2.51 | $2.24 | $2.49 | $2.49 | 185,495 |
| 2022-03-03 | $2.30 | $2.30 | $2.22 | $2.28 | $2.28 | 47,218 |
| 2022-03-02 | $2.29 | $2.30 | $2.22 | $2.26 | $2.26 | 83,487 |
| 2022-03-01 | $2.15 | $2.25 | $2.13 | $2.21 | $2.21 | 75,927 |
| 2022-02-28 | $2.11 | $2.21 | $2.10 | $2.16 | $2.16 | 61,939 |
| 2022-02-25 | $2.03 | $2.10 | $2.00 | $2.08 | $2.08 | 59,644 |
| 2022-02-24 | $2.08 | $2.08 | $2.00 | $2.03 | $2.03 | 62,840 |
| 2022-02-23 | $2.09 | $2.09 | $1.94 | $2.00 | $2.00 | 95,520 |
| 2022-02-22 | $1.97 | $1.99 | $1.93 | $1.96 | $1.96 | 155,839 |
| 2022-02-18 | $2.03 | $2.04 | $1.93 | $1.95 | $1.95 | 34,724 |
| 2022-02-17 | $2.04 | $2.04 | $1.96 | $1.99 | $1.99 | 16,253 |
| 2022-02-16 | $1.99 | $2.05 | $1.97 | $2.00 | $2.00 | 161,172 |
| 2022-02-15 | $2.05 | $2.05 | $1.99 | $1.99 | $1.99 | 68,775 |
| 2022-02-14 | $2.08 | $2.09 | $1.99 | $2.02 | $2.02 | 58,066 |
| 2022-02-11 | $1.99 | $2.11 | $1.99 | $2.01 | $2.01 | 73,320 |
| 2022-02-10 | $2.16 | $2.22 | $1.99 | $1.99 | $1.99 | 458,204 |
| 2022-02-09 | $2.07 | $2.12 | $2.02 | $2.03 | $2.03 | 53,243 |
| 2022-02-08 | $2.07 | $2.16 | $2.02 | $2.06 | $2.06 | 28,428 |
| 2022-02-07 | $2.06 | $2.06 | $2.04 | $2.05 | $2.05 | 11,899 |
| 2022-02-04 | $2.10 | $2.10 | $2.02 | $2.04 | $2.04 | 22,391 |
| 2022-02-03 | $2.08 | $2.18 | $2.02 | $2.05 | $2.05 | 41,723 |
| 2022-02-02 | $2.17 | $2.18 | $2.05 | $2.09 | $2.09 | 114,982 |
| 2022-02-01 | $2.17 | $2.23 | $2.08 | $2.19 | $2.19 | 154,388 |
| 2022-01-31 | $2.22 | $2.22 | $2.12 | $2.18 | $2.18 | 14,497 |
| 2022-01-28 | $2.13 | $2.22 | $2.11 | $2.20 | $2.20 | 67,327 |
| 2022-01-27 | $2.09 | $2.18 | $2.02 | $2.11 | $2.11 | 44,004 |
| 2022-01-26 | $2.10 | $2.14 | $2.03 | $2.04 | $2.04 | 21,216 |
| 2022-01-25 | $2.00 | $2.12 | $1.93 | $2.02 | $2.02 | 25,120 |
| 2022-01-24 | $2.06 | $2.06 | $1.91 | $2.00 | $2.00 | 80,820 |
| 2022-01-21 | $2.13 | $2.19 | $2.09 | $2.09 | $2.09 | 56,582 |
| 2022-01-20 | $2.11 | $2.27 | $2.11 | $2.18 | $2.18 | 10,146 |
| 2022-01-19 | $2.25 | $2.25 | $2.10 | $2.10 | $2.10 | 51,362 |
| 2022-01-18 | $2.23 | $2.27 | $2.14 | $2.18 | $2.18 | 49,058 |
| 2022-01-14 | $2.20 | $2.28 | $2.20 | $2.25 | $2.25 | 19,211 |
| 2022-01-13 | $2.12 | $2.25 | $2.12 | $2.18 | $2.18 | 45,783 |
| 2022-01-12 | $2.17 | $2.26 | $2.17 | $2.23 | $2.23 | 22,727 |
| 2022-01-11 | $2.24 | $2.25 | $2.20 | $2.21 | $2.21 | 18,456 |
| 2022-01-10 | $2.24 | $2.25 | $2.10 | $2.25 | $2.25 | 20,747 |
| 2022-01-07 | $2.20 | $2.25 | $2.20 | $2.22 | $2.22 | 9,541 |
| 2022-01-06 | $2.22 | $2.27 | $2.20 | $2.20 | $2.20 | 14,117 |
| 2022-01-05 | $2.30 | $2.30 | $2.18 | $2.18 | $2.18 | 21,547 |
| 2022-01-04 | $2.27 | $2.32 | $2.26 | $2.28 | $2.28 | 29,178 |
| 2022-01-03 | $2.09 | $2.28 | $2.09 | $2.26 | $2.26 | 66,443 |
| 2021-12-31 | $2.11 | $2.14 | $2.07 | $2.11 | $2.11 | 123,624 |
| 2021-12-30 | $2.16 | $2.22 | $2.08 | $2.11 | $2.11 | 258,653 |
| 2021-12-29 | $2.25 | $2.25 | $2.16 | $2.16 | $2.16 | 107,811 |
| 2021-12-28 | $2.28 | $2.31 | $2.24 | $2.24 | $2.24 | 23,172 |
| 2021-12-27 | $2.30 | $2.30 | $2.23 | $2.26 | $2.26 | 68,747 |
| 2021-12-23 | $2.26 | $2.26 | $2.22 | $2.26 | $2.26 | 36,835 |
| 2021-12-22 | $2.20 | $2.35 | $2.20 | $2.27 | $2.27 | 138,589 |
| 2021-12-21 | $2.21 | $2.22 | $2.16 | $2.19 | $2.19 | 53,463 |
| 2021-12-20 | $2.27 | $2.27 | $2.18 | $2.23 | $2.23 | 46,741 |
| 2021-12-17 | $2.30 | $2.30 | $2.25 | $2.26 | $2.26 | 45,414 |
| 2021-12-16 | $2.35 | $2.45 | $2.27 | $2.30 | $2.30 | 139,785 |
| 2021-12-15 | $2.29 | $2.36 | $2.25 | $2.36 | $2.36 | 141,606 |
| 2021-12-14 | $2.33 | $2.42 | $2.27 | $2.32 | $2.32 | 209,413 |
| 2021-12-13 | $2.38 | $2.39 | $2.30 | $2.32 | $2.32 | 103,975 |
| 2021-12-10 | $2.36 | $2.36 | $2.25 | $2.27 | $2.27 | 105,915 |
| 2021-12-09 | $2.45 | $2.45 | $2.35 | $2.38 | $2.38 | 111,870 |
| 2021-12-08 | $2.50 | $2.51 | $2.39 | $2.44 | $2.44 | 173,410 |
| 2021-12-07 | $2.41 | $2.48 | $2.39 | $2.46 | $2.46 | 91,391 |
| 2021-12-06 | $2.80 | $2.80 | $2.38 | $2.40 | $2.40 | 240,728 |
| 2021-12-03 | $2.64 | $2.84 | $2.60 | $2.83 | $2.04 | 65,701 |
| 2021-12-02 | $2.54 | $2.64 | $2.54 | $2.61 | $1.88 | 131,529 |
| 2021-12-01 | $2.59 | $2.61 | $2.54 | $2.54 | $1.83 | 110,176 |
| 2021-11-30 | $2.57 | $2.60 | $2.55 | $2.56 | $1.84 | 286,584 |
| 2021-11-29 | $2.69 | $2.69 | $2.52 | $2.57 | $1.85 | 415,111 |
| 2021-11-26 | $2.60 | $2.68 | $2.60 | $2.66 | $1.91 | 108,233 |
| 2021-11-24 | $2.66 | $2.68 | $2.65 | $2.67 | $1.92 | 9,164 |
| 2021-11-23 | $2.68 | $2.70 | $2.66 | $2.68 | $1.93 | 501,362 |
| 2021-11-22 | $2.72 | $2.72 | $2.66 | $2.66 | $1.91 | 87,883 |
| 2021-11-19 | $2.77 | $2.77 | $2.69 | $2.70 | $1.94 | 306,052 |
| 2021-11-18 | $2.72 | $2.78 | $2.71 | $2.76 | $1.98 | 309,124 |
| 2021-11-17 | $2.73 | $2.77 | $2.71 | $2.73 | $1.96 | 259,918 |
| 2021-11-16 | $2.77 | $2.77 | $2.73 | $2.74 | $1.97 | 233,159 |
| 2021-11-15 | $2.80 | $2.80 | $2.75 | $2.76 | $1.98 | 158,881 |
| 2021-11-12 | $2.74 | $2.81 | $2.74 | $2.79 | $2.01 | 345,157 |
| 2021-11-11 | $2.70 | $2.81 | $2.70 | $2.74 | $1.97 | 121,027 |
| 2021-11-10 | $2.76 | $2.79 | $2.71 | $2.72 | $1.96 | 542,185 |
| 2021-11-09 | $2.70 | $2.77 | $2.69 | $2.76 | $1.98 | 487,621 |
| 2021-11-08 | $2.54 | $2.77 | $2.54 | $2.70 | $1.94 | 825,900 |
| 2021-11-05 | $2.52 | $2.53 | $2.50 | $2.53 | $1.82 | 40,379 |
| 2021-11-04 | $2.50 | $2.53 | $2.50 | $2.51 | $1.80 | 64,342 |
| 2021-11-03 | $2.52 | $2.58 | $2.48 | $2.49 | $1.79 | 301,438 |
| 2021-11-02 | $2.54 | $2.54 | $2.51 | $2.52 | $1.81 | 37,482 |
| 2021-11-01 | $2.53 | $2.57 | $2.51 | $2.54 | $1.83 | 124,542 |
| 2021-10-29 | $2.52 | $2.56 | $2.49 | $2.51 | $1.80 | 74,516 |
| 2021-10-28 | $2.51 | $2.55 | $2.48 | $2.51 | $1.80 | 45,786 |
| 2021-10-27 | $2.54 | $2.55 | $2.50 | $2.51 | $1.80 | 78,682 |
| 2021-10-26 | $2.55 | $2.58 | $2.52 | $2.55 | $1.83 | 32,433 |
| 2021-10-25 | $2.51 | $2.58 | $2.51 | $2.54 | $1.83 | 67,633 |
| 2021-10-22 | $2.53 | $2.59 | $2.51 | $2.52 | $1.81 | 67,393 |
| 2021-10-21 | $2.56 | $2.62 | $2.52 | $2.53 | $1.82 | 60,774 |
| 2021-10-20 | $2.56 | $2.59 | $2.52 | $2.57 | $1.85 | 43,355 |
| 2021-10-19 | $2.56 | $2.64 | $2.54 | $2.56 | $1.84 | 66,773 |
| 2021-10-18 | $2.61 | $2.64 | $2.52 | $2.60 | $1.87 | 309,674 |
| 2021-10-15 | $2.63 | $2.66 | $2.58 | $2.59 | $1.86 | 108,993 |
| 2021-10-14 | $2.66 | $2.66 | $2.59 | $2.62 | $1.88 | 41,546 |
| 2021-10-13 | $2.67 | $2.69 | $2.58 | $2.66 | $1.91 | 126,259 |
| 2021-10-12 | $2.73 | $2.74 | $2.66 | $2.67 | $1.92 | 83,555 |
| 2021-10-11 | $2.76 | $2.81 | $2.72 | $2.74 | $1.97 | 278,558 |
| 2021-10-08 | $2.77 | $2.80 | $2.71 | $2.74 | $1.97 | 133,458 |
| 2021-10-07 | $2.75 | $2.75 | $2.67 | $2.75 | $1.98 | 50,083 |
| 2021-10-06 | $2.73 | $2.74 | $2.68 | $2.72 | $1.96 | 133,520 |
| 2021-10-05 | $2.71 | $2.80 | $2.71 | $2.75 | $1.98 | 121,811 |
| 2021-10-04 | $2.75 | $2.82 | $2.68 | $2.70 | $1.94 | 333,455 |
| 2021-10-01 | $2.69 | $2.75 | $2.69 | $2.74 | $1.97 | 298,444 |
| 2021-09-30 | $2.71 | $2.72 | $2.67 | $2.68 | $1.93 | 65,921 |
| 2021-09-29 | $2.74 | $2.75 | $2.69 | $2.71 | $1.95 | 56,916 |
| 2021-09-28 | $2.75 | $2.75 | $2.70 | $2.73 | $1.96 | 123,888 |
| 2021-09-27 | $2.55 | $2.75 | $2.55 | $2.70 | $1.94 | 164,070 |
| 2021-09-24 | $2.54 | $2.56 | $2.48 | $2.54 | $1.83 | 101,415 |
| 2021-09-23 | $2.55 | $2.65 | $2.53 | $2.55 | $1.83 | 2,266,493 |
| 2021-09-22 | $2.51 | $2.63 | $2.49 | $2.56 | $1.84 | 54,576 |
| 2021-09-21 | $2.53 | $2.57 | $2.44 | $2.49 | $1.79 | 44,620 |
| 2021-09-20 | $2.51 | $2.59 | $2.44 | $2.50 | $1.80 | 142,053 |
| 2021-09-17 | $2.70 | $2.72 | $2.60 | $2.65 | $1.91 | 61,510 |
| 2021-09-16 | $2.72 | $2.72 | $2.68 | $2.69 | $1.93 | 182,329 |
| 2021-09-15 | $2.67 | $2.71 | $2.66 | $2.68 | $1.93 | 37,150 |
| 2021-09-14 | $2.79 | $2.81 | $2.65 | $2.66 | $1.91 | 41,578 |
| 2021-09-13 | $2.83 | $2.83 | $2.75 | $2.79 | $2.01 | 73,469 |
| 2021-09-10 | $2.85 | $2.85 | $2.76 | $2.78 | $2.00 | 24,287 |
| 2021-09-09 | $2.85 | $2.85 | $2.75 | $2.80 | $2.01 | 87,886 |
| 2021-09-08 | $2.86 | $2.88 | $2.68 | $2.77 | $1.99 | 269,706 |
| 2021-09-07 | $2.78 | $2.89 | $2.78 | $2.86 | $2.06 | 136,471 |
| 2021-09-03 | $2.76 | $2.78 | $2.75 | $2.76 | $1.98 | 24,512 |
| 2021-09-02 | $2.75 | $2.84 | $2.74 | $2.77 | $1.99 | 52,098 |
| 2021-09-01 | $2.73 | $2.75 | $2.69 | $2.74 | $1.97 | 42,503 |
| 2021-08-31 | $2.73 | $2.73 | $2.69 | $2.72 | $1.96 | 43,216 |
| 2021-08-30 | $2.85 | $2.87 | $2.71 | $2.73 | $1.96 | 76,854 |
| 2021-08-27 | $2.77 | $2.94 | $2.70 | $2.84 | $2.04 | 185,744 |
| 2021-08-26 | $2.81 | $2.85 | $2.70 | $2.71 | $1.95 | 74,198 |
| 2021-08-25 | $2.56 | $2.81 | $2.56 | $2.78 | $2.00 | 284,260 |
| 2021-08-24 | $2.40 | $2.53 | $2.40 | $2.46 | $1.77 | 77,193 |
| 2021-08-23 | $2.39 | $2.44 | $2.39 | $2.39 | $1.72 | 52,039 |
| 2021-08-20 | $2.41 | $2.47 | $2.33 | $2.38 | $1.71 | 51,729 |
| 2021-08-19 | $2.45 | $2.46 | $2.41 | $2.41 | $1.73 | 87,898 |
| 2021-08-18 | $2.46 | $2.51 | $2.46 | $2.46 | $1.77 | 114,996 |
| 2021-08-17 | $2.57 | $2.67 | $2.49 | $2.51 | $1.80 | 247,969 |
| 2021-08-16 | $2.59 | $2.65 | $2.58 | $2.63 | $1.89 | 114,114 |
| 2021-08-13 | $2.64 | $2.69 | $2.57 | $2.61 | $1.88 | 192,812 |
| 2021-08-12 | $2.66 | $2.66 | $2.59 | $2.60 | $1.87 | 12,931 |
| 2021-08-11 | $2.66 | $2.78 | $2.58 | $2.66 | $1.91 | 297,501 |
| 2021-08-10 | $2.65 | $2.68 | $2.59 | $2.66 | $1.91 | 122,046 |
| 2021-08-09 | $2.57 | $2.69 | $2.56 | $2.61 | $1.88 | 86,496 |
| 2021-08-06 | $2.59 | $2.62 | $2.55 | $2.57 | $1.85 | 18,639 |
| 2021-08-05 | $2.64 | $2.65 | $2.55 | $2.59 | $1.86 | 53,091 |
| 2021-08-04 | $2.53 | $2.66 | $2.53 | $2.65 | $1.91 | 138,435 |
| 2021-08-03 | $2.57 | $2.60 | $2.52 | $2.58 | $1.86 | 161,839 |
| 2021-08-02 | $2.56 | $2.62 | $2.53 | $2.57 | $1.85 | 31,689 |
| 2021-07-30 | $2.54 | $2.61 | $2.53 | $2.56 | $1.84 | 127,988 |
| 2021-07-29 | $2.59 | $2.59 | $2.53 | $2.53 | $1.82 | 40,767 |
| 2021-07-28 | $2.57 | $2.63 | $2.56 | $2.57 | $1.85 | 55,513 |
| 2021-07-27 | $2.65 | $2.65 | $2.56 | $2.57 | $1.85 | 74,202 |
| 2021-07-26 | $2.63 | $2.74 | $2.57 | $2.66 | $1.91 | 207,620 |
| 2021-07-23 | $2.63 | $2.65 | $2.57 | $2.59 | $1.86 | 21,307 |
| 2021-07-22 | $2.65 | $2.68 | $2.56 | $2.62 | $1.88 | 40,229 |
| 2021-07-21 | $2.60 | $2.67 | $2.60 | $2.65 | $1.91 | 152,354 |
| 2021-07-20 | $2.60 | $2.60 | $2.56 | $2.56 | $1.84 | 33,217 |
| 2021-07-19 | $2.53 | $2.56 | $2.51 | $2.53 | $1.82 | 81,692 |
| 2021-07-16 | $2.72 | $2.72 | $2.61 | $2.61 | $1.88 | 216,243 |
| 2021-07-15 | $2.71 | $2.74 | $2.68 | $2.71 | $1.95 | 81,619 |
| 2021-07-14 | $2.84 | $2.87 | $2.68 | $2.73 | $1.96 | 152,107 |
| 2021-07-13 | $2.84 | $2.98 | $2.83 | $2.83 | $2.04 | 334,028 |
| 2021-07-12 | $2.82 | $2.99 | $2.80 | $2.88 | $2.07 | 367,049 |
| 2021-07-09 | $2.82 | $2.86 | $2.77 | $2.85 | $2.05 | 87,055 |
| 2021-07-08 | $2.81 | $2.86 | $2.76 | $2.81 | $2.02 | 133,901 |
| 2021-07-07 | $2.85 | $2.93 | $2.75 | $2.88 | $2.07 | 334,880 |
| 2021-07-06 | $2.85 | $2.90 | $2.77 | $2.87 | $2.06 | 607,893 |
| 2021-07-02 | $2.85 | $2.98 | $2.70 | $2.77 | $1.99 | 1,163,802 |
| 2021-07-01 | $2.84 | $2.87 | $2.81 | $2.85 | $2.05 | 225,954 |
| 2021-06-30 | $2.74 | $2.89 | $2.69 | $2.81 | $2.02 | 434,813 |
| 2021-06-29 | $2.75 | $2.81 | $2.73 | $2.73 | $1.96 | 237,663 |
| 2021-06-28 | $2.85 | $2.86 | $2.75 | $2.78 | $2.00 | 200,383 |
| 2021-06-25 | $2.87 | $2.91 | $2.80 | $2.80 | $2.01 | 87,043 |
| 2021-06-24 | $2.89 | $2.91 | $2.81 | $2.84 | $2.04 | 87,791 |
| 2021-06-23 | $2.84 | $2.94 | $2.84 | $2.91 | $2.09 | 172,338 |
| 2021-06-22 | $2.88 | $2.88 | $2.81 | $2.83 | $2.04 | 26,221 |
| 2021-06-21 | $2.84 | $2.92 | $2.81 | $2.88 | $2.07 | 122,311 |
| 2021-06-18 | $2.87 | $2.87 | $2.76 | $2.78 | $2.00 | 90,519 |
| 2021-06-17 | $3.00 | $3.04 | $2.88 | $2.91 | $2.09 | 45,203 |
| 2021-06-16 | $2.95 | $2.99 | $2.89 | $2.97 | $2.14 | 86,872 |
| 2021-06-15 | $2.95 | $3.05 | $2.85 | $2.93 | $2.11 | 791,432 |
| 2021-06-14 | $3.11 | $3.14 | $2.89 | $2.93 | $2.11 | 361,259 |
| 2021-06-11 | $3.14 | $3.20 | $3.05 | $3.07 | $2.21 | 164,836 |
| 2021-06-10 | $3.11 | $3.12 | $3.05 | $3.10 | $2.23 | 148,403 |
| 2021-06-09 | $2.97 | $3.15 | $2.95 | $3.08 | $2.21 | 286,856 |
| 2021-06-08 | $3.01 | $3.02 | $2.96 | $2.99 | $2.15 | 39,212 |
| 2021-06-07 | $2.92 | $3.02 | $2.91 | $3.01 | $2.16 | 87,731 |
| 2021-06-04 | $2.97 | $2.99 | $2.93 | $2.93 | $2.11 | 63,943 |
| 2021-06-03 | $2.97 | $3.01 | $2.94 | $2.96 | $2.13 | 62,707 |
| 2021-06-02 | $3.07 | $3.10 | $2.97 | $3.00 | $2.16 | 87,363 |
| 2021-06-01 | $2.99 | $3.10 | $2.99 | $3.05 | $2.19 | 75,111 |
| 2021-05-28 | $2.97 | $3.03 | $2.91 | $3.03 | $2.18 | 102,850 |
| 2021-05-27 | $3.01 | $3.06 | $2.89 | $2.97 | $2.14 | 106,076 |
| 2021-05-26 | $3.02 | $3.16 | $2.97 | $2.99 | $2.15 | 123,356 |
| 2021-05-25 | $3.14 | $3.17 | $2.98 | $2.98 | $2.14 | 96,565 |
| 2021-05-24 | $3.22 | $3.25 | $3.13 | $3.18 | $2.29 | 25,972 |
| 2021-05-21 | $3.16 | $3.28 | $3.15 | $3.22 | $2.32 | 148,164 |
| 2021-05-20 | $3.20 | $3.22 | $3.10 | $3.16 | $2.27 | 62,961 |
| 2021-05-19 | $3.19 | $3.22 | $3.05 | $3.21 | $2.31 | 55,111 |
| 2021-05-18 | $3.16 | $3.23 | $3.14 | $3.20 | $2.30 | 67,830 |
| 2021-05-17 | $3.07 | $3.18 | $3.05 | $3.16 | $2.27 | 69,621 |
| 2021-05-14 | $2.98 | $3.05 | $2.98 | $3.05 | $2.19 | 43,227 |
| 2021-05-13 | $3.02 | $3.08 | $2.95 | $2.98 | $2.14 | 54,391 |
| 2021-05-12 | $3.11 | $3.16 | $2.97 | $3.01 | $2.16 | 50,247 |
| 2021-05-11 | $3.09 | $3.18 | $3.08 | $3.13 | $2.25 | 70,293 |
| 2021-05-10 | $3.20 | $3.25 | $3.03 | $3.09 | $2.22 | 98,471 |
| 2021-05-07 | $3.00 | $3.25 | $2.95 | $3.18 | $2.29 | 319,789 |
| 2021-05-06 | $3.05 | $3.07 | $2.95 | $3.00 | $2.16 | 94,537 |
| 2021-05-05 | $2.93 | $3.10 | $2.93 | $3.03 | $2.18 | 117,055 |
| 2021-05-04 | $2.94 | $2.95 | $2.90 | $2.92 | $2.10 | 33,014 |
| 2021-05-03 | $2.81 | $2.98 | $2.81 | $2.93 | $2.11 | 54,536 |
| 2021-04-30 | $2.79 | $2.85 | $2.75 | $2.80 | $2.01 | 38,642 |
| 2021-04-29 | $2.82 | $2.86 | $2.79 | $2.79 | $2.01 | 27,779 |
| 2021-04-28 | $2.78 | $2.83 | $2.75 | $2.80 | $2.01 | 61,696 |
| 2021-04-27 | $2.74 | $2.85 | $2.71 | $2.77 | $1.99 | 213,333 |
| 2021-04-26 | $2.70 | $2.84 | $2.70 | $2.75 | $1.98 | 178,216 |
| 2021-04-23 | $2.77 | $2.78 | $2.72 | $2.74 | $1.97 | 37,477 |
| 2021-04-22 | $2.76 | $2.78 | $2.72 | $2.74 | $1.97 | 33,260 |
| 2021-04-21 | $2.68 | $2.77 | $2.67 | $2.75 | $1.98 | 38,567 |
| 2021-04-20 | $2.75 | $2.75 | $2.66 | $2.67 | $1.92 | 23,580 |
| 2021-04-19 | $2.70 | $2.76 | $2.67 | $2.75 | $1.98 | 56,446 |
| 2021-04-16 | $2.72 | $2.75 | $2.67 | $2.70 | $1.94 | 89,301 |
| 2021-04-15 | $2.79 | $2.86 | $2.67 | $2.71 | $1.95 | 82,957 |
| 2021-04-14 | $2.70 | $2.79 | $2.70 | $2.74 | $1.97 | 135,127 |
| 2021-04-13 | $2.74 | $2.90 | $2.69 | $2.70 | $1.94 | 90,608 |
| 2021-04-12 | $2.79 | $2.84 | $2.72 | $2.72 | $1.96 | 119,041 |
| 2021-04-09 | $3.03 | $3.15 | $2.84 | $2.86 | $2.06 | 233,943 |
| 2021-04-08 | $3.00 | $3.01 | $2.91 | $3.01 | $2.16 | 206,475 |
| 2021-04-07 | $2.90 | $3.15 | $2.90 | $2.97 | $2.14 | 351,284 |
| 2021-04-06 | $2.88 | $2.97 | $2.84 | $2.87 | $2.06 | 111,009 |
| 2021-04-05 | $2.94 | $2.97 | $2.83 | $2.89 | $2.08 | 135,163 |
| 2021-04-01 | $2.85 | $2.93 | $2.84 | $2.92 | $2.10 | 35,697 |
| 2021-03-31 | $2.84 | $2.88 | $2.79 | $2.84 | $2.04 | 116,232 |
| 2021-03-30 | $2.85 | $2.99 | $2.80 | $2.84 | $2.04 | 94,006 |
| 2021-03-29 | $2.99 | $3.02 | $2.81 | $2.85 | $2.05 | 97,575 |
| 2021-03-26 | $2.95 | $3.08 | $2.95 | $3.00 | $2.16 | 84,597 |
| 2021-03-25 | $2.86 | $3.08 | $2.85 | $2.96 | $2.13 | 76,528 |
| 2021-03-24 | $2.94 | $3.06 | $2.94 | $3.00 | $2.16 | 153,883 |
| 2021-03-23 | $3.12 | $3.20 | $2.86 | $2.88 | $2.07 | 263,834 |
| 2021-03-22 | $3.01 | $3.20 | $3.01 | $3.17 | $2.28 | 198,856 |
| 2021-03-19 | $3.04 | $3.09 | $2.98 | $2.98 | $2.14 | 145,480 |
| 2021-03-18 | $3.03 | $3.10 | $3.01 | $3.03 | $2.18 | 153,295 |
| 2021-03-17 | $2.95 | $3.07 | $2.90 | $3.04 | $2.19 | 75,366 |
| 2021-03-16 | $2.96 | $3.06 | $2.94 | $2.98 | $2.14 | 109,201 |
| 2021-03-15 | $2.97 | $2.97 | $2.88 | $2.94 | $2.11 | 103,466 |
| 2021-03-12 | $2.95 | $2.99 | $2.93 | $2.97 | $2.14 | 36,847 |
| 2021-03-11 | $2.95 | $3.00 | $2.91 | $2.98 | $2.14 | 85,786 |
| 2021-03-10 | $2.80 | $2.95 | $2.79 | $2.93 | $2.11 | 119,923 |
| 2021-03-09 | $2.75 | $2.80 | $2.75 | $2.78 | $2.00 | 90,525 |
| 2021-03-08 | $2.73 | $2.77 | $2.68 | $2.74 | $1.97 | 93,370 |
| 2021-03-05 | $2.68 | $2.78 | $2.63 | $2.70 | $1.94 | 81,973 |
| 2021-03-04 | $2.75 | $2.79 | $2.62 | $2.66 | $1.91 | 193,244 |
| 2021-03-03 | $2.78 | $2.87 | $2.72 | $2.73 | $1.96 | 201,174 |
| 2021-03-02 | $2.76 | $2.80 | $2.71 | $2.76 | $1.98 | 112,650 |
| 2021-03-01 | $2.66 | $2.78 | $2.66 | $2.72 | $1.96 | 216,924 |
| 2021-02-26 | $2.97 | $2.97 | $2.65 | $2.65 | $1.91 | 317,048 |
| 2021-02-25 | $3.18 | $3.18 | $2.80 | $2.94 | $2.11 | 228,700 |
| 2021-02-24 | $2.97 | $3.19 | $2.97 | $3.12 | $2.24 | 118,550 |
| 2021-02-23 | $3.07 | $3.14 | $2.83 | $2.97 | $2.14 | 224,498 |
| 2021-02-22 | $3.10 | $3.17 | $3.05 | $3.16 | $2.27 | 102,085 |
| 2021-02-19 | $3.14 | $3.17 | $3.00 | $3.10 | $2.23 | 114,068 |
| 2021-02-18 | $3.15 | $3.20 | $3.00 | $3.13 | $2.25 | 138,452 |
| 2021-02-17 | $3.27 | $3.27 | $3.15 | $3.20 | $2.30 | 119,846 |
| 2021-02-16 | $3.32 | $3.32 | $3.19 | $3.25 | $2.34 | 265,987 |
| 2021-02-12 | $3.18 | $3.29 | $3.14 | $3.23 | $2.32 | 248,034 |
| 2021-02-11 | $3.05 | $3.25 | $3.03 | $3.23 | $2.32 | 448,838 |
| 2021-02-10 | $2.91 | $3.06 | $2.88 | $3.05 | $2.19 | 451,662 |
| 2021-02-09 | $2.89 | $2.95 | $2.86 | $2.90 | $2.09 | 171,096 |
| 2021-02-08 | $2.77 | $2.88 | $2.74 | $2.88 | $2.07 | 461,166 |
| 2021-02-05 | $2.77 | $2.78 | $2.68 | $2.73 | $1.96 | 151,682 |
| 2021-02-04 | $2.80 | $2.80 | $2.70 | $2.72 | $1.96 | 61,832 |
| 2021-02-03 | $2.82 | $2.86 | $2.74 | $2.79 | $2.01 | 295,190 |
| 2021-02-02 | $2.72 | $2.82 | $2.70 | $2.80 | $2.01 | 267,507 |
| 2021-02-01 | $2.67 | $2.72 | $2.62 | $2.68 | $1.93 | 115,754 |
| 2021-01-29 | $2.80 | $2.80 | $2.65 | $2.65 | $1.91 | 238,287 |
| 2021-01-28 | $2.62 | $2.73 | $2.56 | $2.65 | $1.91 | 190,480 |
| 2021-01-27 | $2.68 | $2.73 | $2.51 | $2.62 | $1.88 | 280,247 |
| 2021-01-26 | $2.71 | $2.78 | $2.67 | $2.69 | $1.93 | 192,171 |
| 2021-01-25 | $2.76 | $2.78 | $2.68 | $2.70 | $1.94 | 211,925 |
| 2021-01-22 | $2.71 | $2.78 | $2.64 | $2.77 | $1.99 | 199,593 |
| 2021-01-21 | $2.78 | $2.78 | $2.70 | $2.72 | $1.96 | 82,311 |
| 2021-01-20 | $2.74 | $2.83 | $2.66 | $2.74 | $1.97 | 142,902 |
| 2021-01-19 | $2.68 | $2.77 | $2.64 | $2.73 | $1.96 | 148,093 |
| 2021-01-15 | $2.84 | $2.89 | $2.62 | $2.69 | $1.93 | 210,703 |
| 2021-01-14 | $2.75 | $2.93 | $2.74 | $2.85 | $2.05 | 136,502 |
| 2021-01-13 | $2.96 | $2.96 | $2.72 | $2.72 | $1.96 | 360,452 |
| 2021-01-12 | $2.85 | $2.97 | $2.84 | $2.97 | $2.14 | 485,272 |
| 2021-01-11 | $2.85 | $2.93 | $2.76 | $2.86 | $2.06 | 955,072 |
| 2021-01-08 | $2.79 | $2.80 | $2.67 | $2.78 | $2.00 | 333,741 |
| 2021-01-07 | $2.55 | $2.77 | $2.52 | $2.76 | $1.98 | 422,613 |
| 2021-01-06 | $2.50 | $2.59 | $2.42 | $2.54 | $1.83 | 230,941 |
| 2021-01-05 | $2.43 | $2.58 | $2.41 | $2.49 | $1.79 | 271,366 |
| 2021-01-04 | $2.35 | $2.43 | $2.35 | $2.43 | $1.75 | 108,125 |
| 2020-12-31 | $2.35 | $2.40 | $2.32 | $2.35 | $1.69 | 144,435 |
| 2020-12-30 | $2.30 | $2.41 | $2.30 | $2.32 | $1.67 | 182,056 |
| 2020-12-29 | $2.32 | $2.35 | $2.27 | $2.31 | $1.66 | 113,380 |
| 2020-12-28 | $2.38 | $2.40 | $2.30 | $2.32 | $1.67 | 143,836 |
| 2020-12-24 | $2.41 | $2.41 | $2.34 | $2.39 | $1.72 | 58,043 |
| 2020-12-23 | $2.25 | $2.41 | $2.25 | $2.41 | $1.73 | 217,834 |
| 2020-12-22 | $2.20 | $2.33 | $2.17 | $2.24 | $1.61 | 285,744 |
| 2020-12-21 | $2.11 | $2.26 | $2.11 | $2.19 | $1.57 | 334,780 |
| 2020-12-18 | $2.20 | $2.30 | $2.06 | $2.06 | $1.48 | 703,500 |
| 2020-12-17 | $2.39 | $2.41 | $2.16 | $2.21 | $1.59 | 480,872 |
| 2020-12-16 | $2.42 | $2.47 | $2.37 | $2.38 | $1.71 | 95,139 |
| 2020-12-15 | $2.43 | $2.46 | $2.40 | $2.44 | $1.75 | 50,453 |
| 2020-12-14 | $2.42 | $2.47 | $2.38 | $2.43 | $1.75 | 315,268 |
| 2020-12-11 | $2.49 | $2.52 | $2.36 | $2.36 | $1.70 | 206,023 |
| 2020-12-10 | $2.37 | $2.49 | $2.37 | $2.48 | $1.78 | 233,773 |
| 2020-12-09 | $2.35 | $2.39 | $2.34 | $2.36 | $1.70 | 111,596 |
| 2020-12-08 | $2.34 | $2.38 | $2.29 | $2.36 | $1.70 | 84,377 |
| 2020-12-07 | $2.28 | $2.37 | $2.28 | $2.34 | $1.68 | 43,046 |
| 2020-12-04 | $2.31 | $2.41 | $2.30 | $2.30 | $1.65 | 341,395 |
| 2020-12-03 | $2.32 | $2.34 | $2.28 | $2.31 | $1.66 | 64,039 |
| 2020-12-02 | $2.30 | $2.34 | $2.20 | $2.30 | $1.65 | 169,106 |
| 2020-12-01 | $2.25 | $2.33 | $2.25 | $2.29 | $1.65 | 91,903 |
| 2020-11-30 | $2.28 | $2.30 | $2.16 | $2.23 | $1.60 | 203,234 |
| 2020-11-27 | $2.29 | $2.34 | $2.26 | $2.29 | $1.65 | 191,447 |
| 2020-11-25 | $2.50 | $2.50 | $2.27 | $2.31 | $1.66 | 677,796 |
| 2020-11-24 | $2.56 | $2.56 | $2.46 | $2.49 | $1.79 | 209,354 |
| 2020-11-23 | $2.50 | $2.55 | $2.45 | $2.49 | $1.79 | 236,787 |
| 2020-11-20 | $2.59 | $2.60 | $2.45 | $2.46 | $1.77 | 214,708 |
| 2020-11-19 | $2.49 | $2.57 | $2.42 | $2.50 | $1.80 | 37,635 |
| 2020-11-18 | $2.52 | $2.62 | $2.45 | $2.45 | $1.76 | 171,881 |
| 2020-11-17 | $2.41 | $2.54 | $2.40 | $2.52 | $1.81 | 119,038 |
| 2020-11-16 | $2.41 | $2.50 | $2.39 | $2.46 | $1.77 | 137,844 |
| 2020-11-13 | $2.40 | $2.45 | $2.38 | $2.40 | $1.73 | 38,308 |
| 2020-11-12 | $2.39 | $2.45 | $2.34 | $2.37 | $1.70 | 36,192 |
| 2020-11-11 | $2.47 | $2.47 | $2.32 | $2.43 | $1.75 | 50,044 |
| 2020-11-10 | $2.18 | $2.54 | $2.18 | $2.39 | $1.72 | 299,101 |
| 2020-11-09 | $2.20 | $2.33 | $2.04 | $2.14 | $1.54 | 197,680 |
| 2020-11-06 | $2.08 | $2.12 | $2.07 | $2.09 | $1.50 | 77,414 |
| 2020-11-05 | $2.23 | $2.23 | $2.08 | $2.08 | $1.50 | 182,191 |
| 2020-11-04 | $2.13 | $2.20 | $2.11 | $2.11 | $1.52 | 58,146 |
| 2020-11-03 | $2.20 | $2.24 | $2.12 | $2.13 | $1.53 | 113,013 |
| 2020-11-02 | $2.15 | $2.20 | $2.08 | $2.16 | $1.55 | 186,314 |
| 2020-10-30 | $2.27 | $2.27 | $2.15 | $2.17 | $1.56 | 52,639 |
| 2020-10-29 | $2.22 | $2.29 | $2.22 | $2.22 | $1.60 | 34,929 |
| 2020-10-28 | $2.35 | $2.35 | $2.21 | $2.21 | $1.59 | 110,601 |
| 2020-10-27 | $2.40 | $2.40 | $2.34 | $2.35 | $1.69 | 79,980 |
| 2020-10-26 | $2.40 | $2.41 | $2.37 | $2.39 | $1.72 | 26,291 |
| 2020-10-23 | $2.51 | $2.51 | $2.41 | $2.45 | $1.76 | 57,710 |
| 2020-10-22 | $2.51 | $2.56 | $2.42 | $2.46 | $1.77 | 67,156 |
| 2020-10-21 | $2.67 | $2.68 | $2.46 | $2.46 | $1.77 | 67,195 |
| 2020-10-20 | $2.74 | $2.74 | $2.67 | $2.67 | $1.92 | 36,923 |
| 2020-10-19 | $2.65 | $2.74 | $2.65 | $2.73 | $1.96 | 90,504 |
| 2020-10-16 | $2.79 | $2.81 | $2.60 | $2.64 | $1.90 | 33,383 |
| 2020-10-15 | $2.80 | $2.80 | $2.75 | $2.76 | $1.98 | 12,834 |
| 2020-10-14 | $2.80 | $2.94 | $2.71 | $2.75 | $1.98 | 19,812 |
| 2020-10-13 | $2.80 | $2.80 | $2.69 | $2.76 | $1.98 | 21,439 |
| 2020-10-12 | $2.86 | $2.86 | $2.78 | $2.80 | $2.01 | 32,019 |
| 2020-10-09 | $2.86 | $2.88 | $2.83 | $2.83 | $2.04 | 33,279 |
| 2020-10-08 | $2.89 | $2.89 | $2.80 | $2.84 | $2.04 | 14,408 |
| 2020-10-07 | $2.90 | $2.92 | $2.77 | $2.86 | $2.06 | 30,753 |
| 2020-10-06 | $2.95 | $2.97 | $2.90 | $2.90 | $2.09 | 28,199 |
| 2020-10-05 | $2.95 | $2.96 | $2.88 | $2.95 | $2.12 | 19,755 |
| 2020-10-02 | $2.80 | $2.92 | $2.80 | $2.90 | $2.09 | 30,942 |
| 2020-10-01 | $3.00 | $3.01 | $2.91 | $2.93 | $2.11 | 31,672 |
| 2020-09-30 | $2.98 | $2.99 | $2.90 | $2.97 | $2.14 | 161,252 |
| 2020-09-29 | $2.84 | $2.97 | $2.74 | $2.94 | $2.11 | 98,899 |
| 2020-09-28 | $2.72 | $2.80 | $2.65 | $2.80 | $2.01 | 38,680 |
| 2020-09-25 | $2.72 | $2.75 | $2.69 | $2.70 | $1.94 | 55,252 |
| 2020-09-24 | $2.73 | $2.76 | $2.68 | $2.71 | $1.95 | 38,445 |
| 2020-09-23 | $2.70 | $2.76 | $2.63 | $2.73 | $1.96 | 31,621 |
| 2020-09-22 | $2.59 | $2.72 | $2.59 | $2.72 | $1.96 | 33,699 |
| 2020-09-21 | $2.63 | $2.63 | $2.52 | $2.59 | $1.86 | 26,773 |
| 2020-09-18 | $2.63 | $2.69 | $2.60 | $2.66 | $1.91 | 55,766 |
| 2020-09-17 | $2.53 | $2.62 | $2.52 | $2.58 | $1.86 | 30,390 |
| 2020-09-16 | $2.53 | $2.69 | $2.52 | $2.59 | $1.86 | 91,201 |
| 2020-09-15 | $2.47 | $2.57 | $2.46 | $2.54 | $1.83 | 44,601 |
| 2020-09-14 | $2.39 | $2.50 | $2.39 | $2.48 | $1.78 | 42,395 |
| 2020-09-11 | $2.37 | $2.43 | $2.37 | $2.39 | $1.72 | 46,762 |
| 2020-09-10 | $2.48 | $2.48 | $2.37 | $2.38 | $1.71 | 42,052 |
| 2020-09-09 | $2.48 | $2.52 | $2.46 | $2.46 | $1.77 | 85,225 |
| 2020-09-08 | $2.61 | $2.61 | $2.48 | $2.49 | $1.79 | 47,003 |
| 2020-09-04 | $2.74 | $2.74 | $2.47 | $2.61 | $1.88 | 122,593 |
| 2020-09-03 | $2.78 | $2.78 | $2.74 | $2.75 | $1.98 | 27,281 |
| 2020-09-02 | $2.87 | $2.89 | $2.73 | $2.77 | $1.99 | 64,703 |
| 2020-09-01 | $2.89 | $2.96 | $2.87 | $2.87 | $2.06 | 36,102 |
| 2020-08-31 | $2.91 | $2.97 | $2.89 | $2.92 | $2.10 | 57,765 |
| 2020-08-28 | $2.83 | $2.97 | $2.77 | $2.89 | $2.08 | 91,194 |
| 2020-08-27 | $2.99 | $3.00 | $2.84 | $2.85 | $2.05 | 67,767 |
| 2020-08-26 | $2.88 | $2.99 | $2.85 | $2.95 | $2.12 | 131,847 |
| 2020-08-25 | $2.76 | $2.93 | $2.76 | $2.86 | $2.06 | 125,060 |
| 2020-08-24 | $2.75 | $2.82 | $2.64 | $2.78 | $2.00 | 271,245 |
| 2020-08-21 | $2.73 | $3.18 | $2.68 | $2.84 | $2.04 | 2,843,420 |
| 2020-08-20 | $2.62 | $2.63 | $2.51 | $2.58 | $1.86 | 90,138 |
| 2020-08-19 | $2.40 | $2.68 | $2.37 | $2.54 | $1.83 | 125,866 |
| 2020-08-18 | $2.44 | $2.44 | $2.36 | $2.39 | $1.72 | 26,779 |
| 2020-08-17 | $2.45 | $2.48 | $2.42 | $2.42 | $1.74 | 70,907 |
| 2020-08-14 | $2.40 | $2.49 | $2.40 | $2.48 | $1.78 | 48,578 |
| 2020-08-13 | $2.35 | $2.43 | $2.35 | $2.39 | $1.72 | 30,531 |
| 2020-08-12 | $2.33 | $2.39 | $2.32 | $2.38 | $1.71 | 73,391 |
| 2020-08-11 | $2.37 | $2.41 | $2.33 | $2.33 | $1.68 | 18,236 |
| 2020-08-10 | $2.39 | $2.41 | $2.36 | $2.38 | $1.71 | 25,303 |
| 2020-08-07 | $2.33 | $2.37 | $2.26 | $2.35 | $1.69 | 22,604 |
| 2020-08-06 | $2.35 | $2.40 | $2.33 | $2.33 | $1.68 | 18,311 |
| 2020-08-05 | $2.47 | $2.47 | $2.34 | $2.38 | $1.71 | 60,101 |
| 2020-08-04 | $2.39 | $2.46 | $2.37 | $2.43 | $1.75 | 30,248 |
| 2020-08-03 | $2.37 | $2.42 | $2.35 | $2.39 | $1.72 | 34,861 |
| 2020-07-31 | $2.45 | $2.46 | $2.41 | $2.41 | $1.73 | 26,409 |
| 2020-07-30 | $2.45 | $2.47 | $2.44 | $2.44 | $1.75 | 20,126 |
| 2020-07-29 | $2.44 | $2.53 | $2.40 | $2.48 | $1.78 | 41,722 |
| 2020-07-28 | $2.42 | $2.52 | $2.42 | $2.44 | $1.75 | 27,680 |
| 2020-07-27 | $2.45 | $2.53 | $2.43 | $2.47 | $1.78 | 55,732 |
| 2020-07-24 | $2.54 | $2.54 | $2.36 | $2.49 | $1.79 | 74,301 |
| 2020-07-23 | $2.53 | $2.55 | $2.51 | $2.54 | $1.83 | 14,767 |
| 2020-07-22 | $2.50 | $2.59 | $2.47 | $2.50 | $1.80 | 57,965 |
| 2020-07-21 | $2.45 | $2.60 | $2.43 | $2.48 | $1.78 | 33,646 |
| 2020-07-20 | $2.48 | $2.58 | $2.44 | $2.49 | $1.79 | 44,804 |
| 2020-07-17 | $2.36 | $2.50 | $2.29 | $2.48 | $1.78 | 20,449 |
| 2020-07-16 | $2.45 | $2.50 | $2.15 | $2.46 | $1.77 | 143,337 |
| 2020-07-15 | $2.51 | $2.56 | $2.48 | $2.48 | $1.78 | 33,137 |
| 2020-07-14 | $2.54 | $2.59 | $2.49 | $2.49 | $1.79 | 49,215 |
| 2020-07-13 | $2.81 | $2.84 | $2.53 | $2.57 | $1.85 | 86,029 |
| 2020-07-10 | $2.77 | $2.85 | $2.62 | $2.68 | $1.93 | 174,519 |
| 2020-07-09 | $2.33 | $2.61 | $2.33 | $2.50 | $1.80 | 121,872 |
| 2020-07-08 | $2.60 | $2.87 | $2.27 | $2.29 | $1.65 | 165,082 |
| 2020-07-07 | $2.65 | $2.66 | $2.56 | $2.56 | $1.84 | 16,805 |
| 2020-07-06 | $2.69 | $2.80 | $2.69 | $2.69 | $1.93 | 23,171 |
| 2020-07-02 | $2.83 | $2.83 | $2.64 | $2.69 | $1.93 | 21,707 |
| 2020-07-01 | $2.72 | $2.93 | $2.66 | $2.75 | $1.98 | 63,069 |
| 2020-06-30 | $2.71 | $2.81 | $2.66 | $2.75 | $1.98 | 70,195 |
| 2020-06-29 | $2.63 | $2.75 | $2.54 | $2.71 | $1.95 | 68,792 |
| 2020-06-26 | $2.46 | $2.60 | $2.41 | $2.58 | $1.86 | 83,003 |
| 2020-06-25 | $2.50 | $2.53 | $2.46 | $2.50 | $1.80 | 16,309 |
| 2020-06-24 | $2.59 | $2.60 | $2.47 | $2.50 | $1.80 | 25,968 |
| 2020-06-23 | $2.66 | $2.68 | $2.59 | $2.60 | $1.87 | 36,818 |
| 2020-06-22 | $2.66 | $2.66 | $2.60 | $2.65 | $1.91 | 18,477 |
| 2020-06-19 | $2.66 | $2.66 | $2.59 | $2.65 | $1.91 | 40,830 |
| 2020-06-18 | $2.75 | $2.75 | $2.59 | $2.62 | $1.88 | 53,637 |
| 2020-06-17 | $2.77 | $2.79 | $2.68 | $2.77 | $1.99 | 29,963 |
| 2020-06-16 | $2.90 | $2.90 | $2.64 | $2.79 | $2.01 | 59,920 |
| 2020-06-15 | $2.75 | $2.88 | $2.68 | $2.83 | $2.04 | 62,155 |
| 2020-06-12 | $2.98 | $2.98 | $2.58 | $2.69 | $1.93 | 64,120 |
| 2020-06-11 | $2.96 | $2.96 | $2.36 | $2.48 | $1.78 | 110,397 |
| 2020-06-10 | $2.97 | $3.07 | $2.95 | $2.96 | $2.13 | 178,862 |
| 2020-06-09 | $2.76 | $2.89 | $2.69 | $2.86 | $2.06 | 157,892 |
| 2020-06-08 | $2.90 | $2.94 | $2.71 | $2.74 | $1.97 | 97,970 |
| 2020-06-05 | $2.80 | $2.80 | $2.72 | $2.74 | $1.97 | 47,663 |
| 2020-06-04 | $2.72 | $2.79 | $2.70 | $2.70 | $1.94 | 18,125 |
| 2020-06-03 | $2.75 | $2.79 | $2.64 | $2.79 | $2.01 | 30,653 |
| 2020-06-02 | $2.81 | $2.81 | $2.68 | $2.77 | $1.99 | 9,669 |
| 2020-06-01 | $2.63 | $2.79 | $2.63 | $2.79 | $2.01 | 17,763 |
| 2020-05-29 | $2.72 | $2.72 | $2.59 | $2.63 | $1.89 | 24,370 |
| 2020-05-28 | $2.79 | $2.79 | $2.73 | $2.75 | $1.98 | 26,288 |
| 2020-05-27 | $2.66 | $2.75 | $2.56 | $2.73 | $1.96 | 35,669 |
| 2020-05-26 | $2.64 | $2.88 | $2.51 | $2.58 | $1.86 | 68,352 |
| 2020-05-22 | $2.42 | $2.54 | $2.38 | $2.54 | $1.83 | 20,394 |
| 2020-05-21 | $2.56 | $2.56 | $2.41 | $2.43 | $1.75 | 14,046 |
| 2020-05-20 | $2.51 | $2.52 | $2.45 | $2.49 | $1.79 | 6,243 |
| 2020-05-19 | $2.58 | $2.58 | $2.37 | $2.44 | $1.75 | 22,320 |
| 2020-05-18 | $2.50 | $2.52 | $2.38 | $2.52 | $1.81 | 17,656 |
| 2020-05-15 | $2.57 | $2.57 | $2.35 | $2.37 | $1.70 | 27,332 |
| 2020-05-14 | $2.62 | $2.62 | $2.51 | $2.53 | $1.82 | 69,673 |
| 2020-05-13 | $2.58 | $2.62 | $2.52 | $2.62 | $1.88 | 116,441 |
| 2020-05-12 | $2.52 | $2.56 | $2.49 | $2.56 | $1.84 | 13,897 |
| 2020-05-11 | $2.54 | $2.60 | $2.51 | $2.60 | $1.87 | 38,901 |
| 2020-05-08 | $2.50 | $2.53 | $2.42 | $2.53 | $1.82 | 51,279 |
| 2020-05-07 | $2.34 | $2.51 | $2.34 | $2.51 | $1.80 | 24,411 |
| 2020-05-06 | $2.31 | $2.40 | $2.29 | $2.35 | $1.69 | 16,363 |
| 2020-05-05 | $2.42 | $2.43 | $2.32 | $2.39 | $1.72 | 49,792 |
| 2020-05-04 | $2.35 | $2.43 | $2.30 | $2.43 | $1.75 | 52,411 |
| 2020-05-01 | $2.75 | $2.75 | $2.26 | $2.39 | $1.72 | 73,972 |
| 2020-04-30 | $2.41 | $2.73 | $2.40 | $2.73 | $1.96 | 174,875 |
| 2020-04-29 | $2.45 | $2.45 | $2.27 | $2.37 | $1.70 | 173,253 |
| 2020-04-28 | $2.09 | $2.25 | $2.09 | $2.17 | $1.56 | 85,268 |
| 2020-04-27 | $2.09 | $2.11 | $2.08 | $2.09 | $1.50 | 61,838 |
| 2020-04-24 | $2.08 | $2.10 | $2.06 | $2.09 | $1.50 | 120,006 |
| 2020-04-23 | $2.14 | $2.14 | $2.05 | $2.08 | $1.50 | 150,065 |
| 2020-04-22 | $2.08 | $2.25 | $2.06 | $2.10 | $1.51 | 776,548 |
| 2020-04-21 | $2.09 | $2.09 | $2.05 | $2.06 | $1.48 | 85,111 |
| 2020-04-20 | $2.05 | $2.09 | $2.05 | $2.08 | $1.50 | 41,184 |
| 2020-04-17 | $2.09 | $2.09 | $2.01 | $2.07 | $1.49 | 18,696 |
| 2020-04-16 | $2.07 | $2.09 | $2.05 | $2.06 | $1.48 | 29,961 |
| 2020-04-15 | $2.05 | $2.09 | $2.05 | $2.06 | $1.48 | 48,082 |
| 2020-04-14 | $2.07 | $2.09 | $2.05 | $2.08 | $1.50 | 56,309 |
| 2020-04-13 | $2.04 | $2.09 | $2.02 | $2.07 | $1.49 | 28,580 |
| 2020-04-09 | $2.06 | $2.06 | $1.99 | $1.99 | $1.43 | 59,667 |
| 2020-04-08 | $1.99 | $2.10 | $1.95 | $1.97 | $1.42 | 172,853 |
| 2020-04-07 | $1.98 | $2.00 | $1.93 | $1.97 | $1.42 | 166,879 |
| 2020-04-06 | $1.96 | $2.01 | $1.93 | $2.00 | $1.44 | 60,597 |
| 2020-04-03 | $1.99 | $2.00 | $1.93 | $1.96 | $1.41 | 48,625 |
| 2020-04-02 | $2.00 | $2.06 | $1.95 | $1.97 | $1.42 | 38,250 |
| 2020-04-01 | $2.00 | $2.02 | $1.95 | $2.00 | $1.44 | 95,469 |
| 2020-03-31 | $2.01 | $2.04 | $1.97 | $1.97 | $1.42 | 226,461 |
| 2020-03-30 | $1.92 | $1.99 | $1.85 | $1.90 | $1.37 | 19,084 |
| 2020-03-27 | $1.91 | $1.99 | $1.67 | $1.91 | $1.37 | 92,738 |
| 2020-03-26 | $2.00 | $2.08 | $1.96 | $2.01 | $1.45 | 205,288 |
| 2020-03-25 | $1.99 | $2.11 | $1.97 | $2.06 | $1.48 | 49,260 |
| 2020-03-24 | $2.10 | $2.10 | $1.90 | $1.99 | $1.43 | 74,127 |
| 2020-03-23 | $1.80 | $2.10 | $1.75 | $2.00 | $1.44 | 105,609 |
| 2020-03-20 | $1.95 | $2.04 | $1.75 | $1.86 | $1.34 | 169,283 |
| 2020-03-19 | $1.71 | $1.93 | $1.55 | $1.91 | $1.37 | 80,485 |
| 2020-03-18 | $1.87 | $1.87 | $1.51 | $1.73 | $1.24 | 76,302 |
| 2020-03-17 | $2.05 | $2.05 | $1.90 | $1.96 | $1.41 | 26,018 |
| 2020-03-16 | $2.01 | $2.09 | $1.91 | $2.02 | $1.45 | 137,307 |
| 2020-03-13 | $2.36 | $2.36 | $2.11 | $2.12 | $1.52 | 79,357 |
| 2020-03-12 | $2.45 | $2.45 | $2.20 | $2.40 | $1.73 | 141,647 |
| 2020-03-11 | $2.36 | $2.54 | $2.27 | $2.45 | $1.76 | 110,684 |
| 2020-03-10 | $2.15 | $2.25 | $2.13 | $2.25 | $1.62 | 62,383 |
| 2020-03-09 | $2.36 | $2.39 | $2.05 | $2.05 | $1.47 | 147,222 |
| 2020-03-06 | $2.48 | $2.54 | $2.36 | $2.40 | $1.73 | 182,295 |
| 2020-03-05 | $2.57 | $2.67 | $2.48 | $2.50 | $1.80 | 110,846 |
| 2020-03-04 | $2.62 | $2.63 | $2.57 | $2.59 | $1.86 | 63,509 |
| 2020-03-03 | $2.79 | $2.79 | $2.54 | $2.57 | $1.85 | 112,241 |
| 2020-03-02 | $2.74 | $2.79 | $2.70 | $2.77 | $1.99 | 58,702 |
| 2020-02-28 | $2.74 | $2.78 | $2.73 | $2.73 | $1.96 | 53,928 |
| 2020-02-27 | $2.83 | $2.89 | $2.76 | $2.77 | $1.99 | 68,204 |
| 2020-02-26 | $2.88 | $2.90 | $2.83 | $2.83 | $2.04 | 71,632 |
| 2020-02-25 | $2.90 | $2.91 | $2.87 | $2.88 | $2.07 | 35,597 |
| 2020-02-24 | $2.88 | $2.92 | $2.88 | $2.89 | $2.08 | 47,441 |
| 2020-02-21 | $2.92 | $2.94 | $2.88 | $2.91 | $2.09 | 80,458 |
| 2020-02-20 | $2.91 | $2.92 | $2.88 | $2.90 | $2.09 | 32,251 |
| 2020-02-19 | $2.93 | $2.93 | $2.88 | $2.90 | $2.09 | 23,455 |
| 2020-02-18 | $2.91 | $2.94 | $2.91 | $2.91 | $2.09 | 21,736 |
| 2020-02-14 | $2.90 | $2.93 | $2.89 | $2.90 | $2.09 | 40,239 |
| 2020-02-13 | $2.94 | $2.98 | $2.90 | $2.90 | $2.09 | 39,720 |
| 2020-02-12 | $3.02 | $3.05 | $2.98 | $2.98 | $2.14 | 13,950 |
| 2020-02-11 | $2.96 | $3.02 | $2.96 | $2.99 | $2.15 | 45,508 |
| 2020-02-10 | $2.95 | $3.00 | $2.95 | $2.96 | $2.13 | 28,449 |
| 2020-02-07 | $2.91 | $2.95 | $2.91 | $2.95 | $2.12 | 13,429 |
| 2020-02-06 | $2.98 | $2.99 | $2.90 | $2.90 | $2.09 | 103,629 |
| 2020-02-05 | $3.00 | $3.02 | $2.95 | $2.98 | $2.14 | 69,589 |
| 2020-02-04 | $3.04 | $3.04 | $2.99 | $2.99 | $2.15 | 40,463 |
| 2020-02-03 | $3.06 | $3.06 | $3.01 | $3.03 | $2.18 | 7,744 |
| 2020-01-31 | $3.12 | $3.17 | $2.99 | $3.01 | $2.16 | 95,362 |
| 2020-01-30 | $3.12 | $3.12 | $3.10 | $3.10 | $2.23 | 54,563 |
| 2020-01-29 | $3.13 | $3.13 | $3.12 | $3.12 | $2.24 | 29,421 |
| 2020-01-28 | $3.14 | $3.15 | $3.11 | $3.12 | $2.24 | 47,349 |
| 2020-01-27 | $3.15 | $3.18 | $3.13 | $3.14 | $2.26 | 60,286 |
| 2020-01-24 | $3.31 | $3.31 | $3.16 | $3.20 | $2.30 | 191,959 |
| 2020-01-23 | $3.29 | $3.31 | $3.25 | $3.29 | $2.37 | 11,083 |
| 2020-01-22 | $3.26 | $3.29 | $3.25 | $3.27 | $2.35 | 18,300 |
| 2020-01-21 | $3.33 | $3.33 | $3.25 | $3.25 | $2.34 | 39,890 |
| 2020-01-17 | $3.37 | $3.42 | $3.32 | $3.33 | $2.39 | 18,751 |
| 2020-01-16 | $3.41 | $3.42 | $3.37 | $3.38 | $2.43 | 28,649 |
| 2020-01-15 | $3.48 | $3.48 | $3.41 | $3.42 | $2.46 | 22,607 |
| 2020-01-14 | $3.45 | $3.46 | $3.45 | $3.45 | $2.48 | 10,624 |
| 2020-01-13 | $3.47 | $3.48 | $3.43 | $3.46 | $2.49 | 17,128 |
| 2020-01-10 | $3.50 | $3.52 | $3.49 | $3.50 | $2.52 | 13,569 |
| 2020-01-09 | $3.48 | $3.55 | $3.48 | $3.50 | $2.52 | 59,719 |
| 2020-01-08 | $3.41 | $3.54 | $3.41 | $3.48 | $2.50 | 24,829 |
| 2020-01-07 | $3.44 | $3.48 | $3.42 | $3.47 | $2.50 | 11,731 |
| 2020-01-06 | $3.47 | $3.49 | $3.41 | $3.46 | $2.49 | 12,511 |
| 2020-01-03 | $3.47 | $3.53 | $3.43 | $3.50 | $2.52 | 17,464 |
| 2020-01-02 | $3.40 | $3.51 | $3.40 | $3.46 | $2.49 | 35,031 |
| 2019-12-31 | $3.30 | $3.49 | $3.30 | $3.43 | $2.47 | 69,285 |
| 2019-12-30 | $3.48 | $3.52 | $3.33 | $3.33 | $2.39 | 181,059 |
| 2019-12-27 | $3.68 | $3.68 | $3.52 | $3.58 | $2.57 | 99,908 |
| 2019-12-26 | $3.57 | $3.69 | $3.51 | $3.64 | $2.62 | 30,439 |
| 2019-12-24 | $3.51 | $3.63 | $3.51 | $3.63 | $2.61 | 12,782 |
| 2019-12-23 | $3.54 | $3.66 | $3.54 | $3.59 | $2.58 | 69,126 |
| 2019-12-20 | $3.66 | $3.71 | $3.56 | $3.58 | $2.57 | 44,024 |
| 2019-12-19 | $3.52 | $3.77 | $3.51 | $3.76 | $2.70 | 63,679 |
| 2019-12-18 | $3.46 | $3.58 | $3.42 | $3.54 | $2.55 | 28,500 |
| 2019-12-17 | $3.46 | $3.57 | $3.30 | $3.47 | $2.50 | 201,099 |
| 2019-12-16 | $3.57 | $3.57 | $3.40 | $3.48 | $2.50 | 139,239 |
| 2019-12-13 | $3.56 | $3.65 | $3.52 | $3.59 | $2.58 | 40,560 |
| 2019-12-12 | $3.75 | $3.77 | $3.58 | $3.60 | $2.59 | 44,223 |
| 2019-12-11 | $3.76 | $3.80 | $3.70 | $3.75 | $2.70 | 63,715 |
| 2019-12-10 | $3.69 | $3.79 | $3.65 | $3.79 | $2.73 | 48,870 |
| 2019-12-09 | $3.56 | $3.69 | $3.48 | $3.69 | $2.65 | 81,845 |
| 2019-12-06 | $3.51 | $3.58 | $3.51 | $3.55 | $2.55 | 41,282 |
| 2019-12-05 | $3.54 | $3.58 | $3.45 | $3.51 | $2.52 | 38,005 |
| 2019-12-04 | $3.55 | $3.56 | $3.52 | $3.55 | $2.55 | 56,776 |
| 2019-12-03 | $3.64 | $3.64 | $3.52 | $3.55 | $2.55 | 112,924 |
| 2019-12-02 | $3.60 | $3.70 | $3.48 | $3.61 | $2.60 | 318,681 |
| 2019-11-29 | $3.44 | $3.48 | $3.42 | $3.48 | $2.50 | 36,782 |
| 2019-11-27 | $3.45 | $3.47 | $3.43 | $3.43 | $2.47 | 28,325 |
| 2019-11-26 | $3.50 | $3.53 | $3.46 | $3.47 | $2.50 | 21,080 |
| 2019-11-25 | $3.41 | $3.53 | $3.28 | $3.51 | $2.52 | 61,229 |
| 2019-11-22 | $3.30 | $3.52 | $3.17 | $3.43 | $2.47 | 119,684 |
| 2019-11-21 | $3.29 | $3.54 | $3.20 | $3.50 | $2.52 | 199,030 |
| 2019-11-20 | $3.34 | $3.34 | $3.17 | $3.28 | $2.36 | 39,282 |
| 2019-11-19 | $3.27 | $3.39 | $3.23 | $3.36 | $2.42 | 22,934 |
| 2019-11-18 | $3.27 | $3.32 | $3.23 | $3.31 | $2.38 | 8,728 |
| 2019-11-15 | $3.26 | $3.27 | $3.18 | $3.25 | $2.34 | 30,219 |
| 2019-11-14 | $3.13 | $3.22 | $3.12 | $3.22 | $2.32 | 45,809 |
| 2019-11-13 | $3.13 | $3.15 | $3.13 | $3.14 | $2.26 | 33,573 |
| 2019-11-12 | $3.17 | $3.20 | $3.14 | $3.15 | $2.27 | 26,565 |
| 2019-11-11 | $3.25 | $3.29 | $3.14 | $3.15 | $2.27 | 7,018 |
| 2019-11-08 | $3.27 | $3.31 | $3.26 | $3.26 | $2.34 | 5,869 |
| 2019-11-07 | $3.34 | $3.34 | $3.30 | $3.30 | $2.37 | 4,273 |
| 2019-11-06 | $3.37 | $3.40 | $3.34 | $3.40 | $2.44 | 76,352 |
| 2019-11-05 | $3.36 | $3.38 | $3.35 | $3.37 | $2.42 | 36,592 |
| 2019-11-04 | $3.35 | $3.42 | $3.35 | $3.35 | $2.41 | 15,317 |
| 2019-11-01 | $3.26 | $3.39 | $3.26 | $3.35 | $2.41 | 24,653 |
| 2019-10-31 | $3.33 | $3.33 | $3.27 | $3.28 | $2.36 | 7,005 |
| 2019-10-30 | $3.40 | $3.41 | $3.34 | $3.34 | $2.40 | 20,453 |
| 2019-10-29 | $3.42 | $3.43 | $3.40 | $3.40 | $2.44 | 5,798 |
| 2019-10-28 | $3.42 | $3.47 | $3.42 | $3.44 | $2.47 | 6,522 |
| 2019-10-25 | $3.48 | $3.48 | $3.42 | $3.44 | $2.47 | 12,989 |
| 2019-10-24 | $3.41 | $3.48 | $3.39 | $3.48 | $2.50 | 20,871 |
| 2019-10-23 | $3.43 | $3.49 | $3.33 | $3.43 | $2.47 | 77,434 |
| 2019-10-22 | $3.45 | $3.52 | $3.45 | $3.46 | $2.49 | 23,450 |
| 2019-10-21 | $3.48 | $3.51 | $3.47 | $3.51 | $2.52 | 43,593 |
| 2019-10-18 | $3.42 | $3.47 | $3.40 | $3.47 | $2.50 | 30,415 |
| 2019-10-17 | $3.44 | $3.50 | $3.44 | $3.47 | $2.50 | 70,357 |
| 2019-10-16 | $3.42 | $3.47 | $3.42 | $3.44 | $2.47 | 61,793 |
| 2019-10-15 | $3.41 | $3.46 | $3.39 | $3.39 | $2.44 | 89,175 |
| 2019-10-14 | $3.30 | $3.41 | $3.30 | $3.41 | $2.45 | 16,409 |
| 2019-10-11 | $3.32 | $3.32 | $3.25 | $3.32 | $2.39 | 34,882 |
| 2019-10-10 | $3.15 | $3.20 | $3.14 | $3.17 | $2.28 | 20,114 |
| 2019-10-09 | $3.03 | $3.17 | $3.02 | $3.12 | $2.24 | 24,601 |
| 2019-10-08 | $2.99 | $3.06 | $2.99 | $3.04 | $2.19 | 22,910 |
| 2019-10-07 | $3.01 | $3.08 | $2.99 | $3.00 | $2.16 | 28,511 |
| 2019-10-04 | $2.99 | $3.00 | $2.96 | $2.97 | $2.14 | 12,316 |
| 2019-10-03 | $2.96 | $2.97 | $2.95 | $2.95 | $2.12 | 11,120 |
| 2019-10-02 | $2.98 | $3.02 | $2.93 | $2.97 | $2.14 | 129,194 |
| 2019-10-01 | $3.05 | $3.05 | $2.99 | $3.01 | $2.16 | 32,080 |
| 2019-09-30 | $3.04 | $3.10 | $3.02 | $3.03 | $2.18 | 59,593 |
| 2019-09-27 | $3.03 | $3.05 | $3.02 | $3.03 | $2.18 | 14,986 |
| 2019-09-26 | $3.02 | $3.13 | $3.02 | $3.03 | $2.18 | 43,059 |
| 2019-09-25 | $3.02 | $3.10 | $3.02 | $3.02 | $2.17 | 21,471 |
| 2019-09-24 | $3.16 | $3.16 | $3.02 | $3.02 | $2.17 | 15,319 |
| 2019-09-23 | $3.07 | $3.08 | $3.03 | $3.08 | $2.21 | 9,190 |
| 2019-09-20 | $3.19 | $3.19 | $3.07 | $3.07 | $2.21 | 38,218 |
| 2019-09-19 | $3.10 | $3.10 | $3.06 | $3.08 | $2.21 | 9,885 |
| 2019-09-18 | $3.14 | $3.17 | $3.10 | $3.10 | $2.23 | 17,825 |
| 2019-09-17 | $3.17 | $3.17 | $3.12 | $3.14 | $2.26 | 21,209 |
| 2019-09-16 | $3.23 | $3.29 | $3.17 | $3.17 | $2.28 | 11,560 |
| 2019-09-13 | $3.13 | $3.28 | $3.13 | $3.20 | $2.30 | 57,747 |
| 2019-09-12 | $3.08 | $3.15 | $3.08 | $3.14 | $2.26 | 16,132 |
| 2019-09-11 | $3.04 | $3.10 | $3.04 | $3.10 | $2.23 | 8,327 |
| 2019-09-10 | $3.04 | $3.11 | $3.04 | $3.05 | $2.19 | 54,116 |
| 2019-09-09 | $3.10 | $3.10 | $3.02 | $3.02 | $2.17 | 128,691 |
| 2019-09-06 | $3.13 | $3.15 | $3.08 | $3.08 | $2.21 | 32,220 |
| 2019-09-05 | $3.14 | $3.15 | $3.10 | $3.14 | $2.26 | 47,603 |
| 2019-09-04 | $3.13 | $3.15 | $3.10 | $3.11 | $2.24 | 59,616 |
| 2019-09-03 | $3.18 | $3.20 | $3.12 | $3.12 | $2.24 | 23,312 |
| 2019-08-30 | $3.18 | $3.20 | $3.15 | $3.15 | $2.27 | 15,486 |
| 2019-08-29 | $3.14 | $3.20 | $3.14 | $3.17 | $2.28 | 15,917 |
| 2019-08-28 | $3.18 | $3.20 | $3.16 | $3.17 | $2.28 | 25,270 |
| 2019-08-27 | $3.12 | $3.24 | $3.08 | $3.14 | $2.26 | 53,388 |
| 2019-08-26 | $3.18 | $3.28 | $3.10 | $3.10 | $2.23 | 95,533 |
| 2019-08-23 | $3.45 | $3.46 | $3.19 | $3.19 | $2.29 | 52,333 |
| 2019-08-22 | $3.20 | $3.50 | $3.20 | $3.50 | $2.52 | 71,850 |
| 2019-08-21 | $3.25 | $3.38 | $3.20 | $3.32 | $2.39 | 104,577 |
| 2019-08-20 | $3.26 | $3.32 | $3.25 | $3.26 | $2.34 | 49,411 |
| 2019-08-19 | $3.37 | $3.40 | $3.35 | $3.37 | $2.42 | 25,309 |
| 2019-08-16 | $3.20 | $3.42 | $3.19 | $3.42 | $2.46 | 11,809 |
| 2019-08-15 | $3.33 | $3.33 | $3.23 | $3.26 | $2.34 | 35,561 |
| 2019-08-14 | $3.26 | $3.41 | $3.26 | $3.27 | $2.35 | 13,468 |
| 2019-08-13 | $3.33 | $3.39 | $3.33 | $3.38 | $2.43 | 7,706 |
| 2019-08-12 | $3.40 | $3.40 | $3.28 | $3.37 | $2.42 | 31,549 |
| 2019-08-09 | $3.41 | $3.50 | $3.33 | $3.44 | $2.47 | 55,445 |
| 2019-08-08 | $3.40 | $3.57 | $3.36 | $3.38 | $2.43 | 36,058 |
| 2019-08-07 | $3.41 | $3.48 | $3.32 | $3.38 | $2.43 | 52,014 |
| 2019-08-06 | $3.59 | $3.96 | $3.41 | $3.45 | $2.48 | 72,886 |
| 2019-08-05 | $3.62 | $3.68 | $3.49 | $3.55 | $2.55 | 79,324 |
| 2019-08-02 | $3.69 | $3.76 | $3.56 | $3.70 | $2.66 | 61,213 |
| 2019-08-01 | $3.61 | $3.75 | $3.61 | $3.74 | $2.69 | 58,104 |
| 2019-07-31 | $3.74 | $3.83 | $3.64 | $3.64 | $2.62 | 59,631 |
| 2019-07-30 | $3.81 | $3.97 | $3.76 | $3.78 | $2.72 | 68,251 |
| 2019-07-29 | $4.10 | $4.13 | $3.87 | $3.87 | $2.78 | 33,568 |
| 2019-07-26 | $4.13 | $4.18 | $4.06 | $4.07 | $2.93 | 182,954 |
| 2019-07-25 | $4.10 | $4.14 | $4.01 | $4.14 | $2.98 | 53,491 |
| 2019-07-24 | $4.12 | $4.15 | $4.07 | $4.09 | $2.94 | 46,104 |
| 2019-07-23 | $4.08 | $4.13 | $4.03 | $4.11 | $2.96 | 101,046 |
| 2019-07-22 | $3.84 | $4.15 | $3.84 | $4.03 | $2.90 | 178,791 |
| 2019-07-19 | $3.83 | $3.87 | $3.79 | $3.87 | $2.78 | 42,179 |
| 2019-07-18 | $3.69 | $3.84 | $3.53 | $3.79 | $2.73 | 42,635 |
| 2019-07-17 | $3.84 | $3.85 | $3.52 | $3.71 | $2.67 | 133,874 |
| 2019-07-16 | $3.77 | $3.85 | $3.76 | $3.84 | $2.76 | 106,591 |
| 2019-07-15 | $3.63 | $3.79 | $3.63 | $3.73 | $2.68 | 103,630 |
| 2019-07-12 | $3.56 | $3.64 | $3.56 | $3.60 | $2.59 | 176,274 |
| 2019-07-11 | $3.57 | $3.61 | $3.57 | $3.58 | $2.57 | 70,237 |
| 2019-07-10 | $3.62 | $3.62 | $3.56 | $3.58 | $2.57 | 124,124 |
| 2019-07-09 | $3.55 | $3.63 | $3.53 | $3.54 | $2.55 | 74,337 |
| 2019-07-08 | $3.52 | $3.59 | $3.52 | $3.55 | $2.55 | 92,269 |
| 2019-07-05 | $3.57 | $3.59 | $3.50 | $3.55 | $2.55 | 50,627 |
| 2019-07-03 | $3.55 | $3.59 | $3.51 | $3.56 | $2.56 | 49,935 |
| 2019-07-02 | $3.51 | $3.59 | $3.51 | $3.56 | $2.56 | 57,357 |
| 2019-07-01 | $3.48 | $3.52 | $3.45 | $3.52 | $2.53 | 139,161 |
| 2019-06-28 | $3.39 | $3.46 | $3.36 | $3.44 | $2.47 | 76,801 |
| 2019-06-27 | $3.36 | $3.40 | $3.35 | $3.39 | $2.44 | 157,115 |
| 2019-06-26 | $3.30 | $3.37 | $3.28 | $3.34 | $2.40 | 13,400 |
| 2019-06-25 | $3.29 | $3.37 | $3.29 | $3.30 | $2.37 | 32,825 |
| 2019-06-24 | $3.25 | $3.34 | $3.25 | $3.29 | $2.37 | 47,756 |
| 2019-06-21 | $3.44 | $3.47 | $3.22 | $3.22 | $2.32 | 54,772 |
| 2019-06-20 | $3.35 | $3.43 | $3.25 | $3.25 | $2.34 | 57,250 |
| 2019-06-19 | $3.38 | $3.43 | $3.35 | $3.35 | $2.41 | 56,939 |
| 2019-06-18 | $3.37 | $3.41 | $3.31 | $3.41 | $2.45 | 20,504 |
| 2019-06-17 | $3.28 | $3.36 | $3.28 | $3.36 | $2.42 | 16,979 |
| 2019-06-14 | $3.36 | $3.36 | $3.26 | $3.28 | $2.36 | 17,959 |
| 2019-06-13 | $3.29 | $3.34 | $3.28 | $3.28 | $2.36 | 39,045 |
| 2019-06-12 | $3.33 | $3.37 | $3.25 | $3.33 | $2.39 | 33,391 |
| 2019-06-11 | $3.36 | $3.36 | $3.30 | $3.36 | $2.42 | 29,251 |
| 2019-06-10 | $3.35 | $3.37 | $3.26 | $3.33 | $2.39 | 51,024 |
| 2019-06-07 | $3.37 | $3.40 | $3.28 | $3.30 | $2.37 | 39,150 |
| 2019-06-06 | $3.30 | $3.39 | $3.30 | $3.38 | $2.43 | 19,748 |
| 2019-06-05 | $3.37 | $3.45 | $3.34 | $3.39 | $2.44 | 20,031 |
| 2019-06-04 | $3.36 | $3.40 | $3.35 | $3.40 | $2.44 | 40,960 |
| 2019-06-03 | $3.42 | $3.42 | $3.22 | $3.32 | $2.39 | 89,016 |
| 2019-05-31 | $3.48 | $3.48 | $3.35 | $3.42 | $2.46 | 32,522 |
| 2019-05-30 | $3.45 | $3.45 | $3.41 | $3.45 | $2.48 | 37,157 |
| 2019-05-29 | $3.35 | $3.47 | $3.35 | $3.45 | $2.48 | 147,684 |
| 2019-05-28 | $3.36 | $3.43 | $3.33 | $3.33 | $2.39 | 36,513 |
| 2019-05-24 | $3.32 | $3.47 | $3.32 | $3.34 | $2.40 | 89,066 |
| 2019-05-23 | $3.20 | $3.35 | $3.17 | $3.26 | $2.34 | 152,603 |
| 2019-05-22 | $3.21 | $3.23 | $3.15 | $3.15 | $2.27 | 22,724 |
| 2019-05-21 | $3.20 | $3.25 | $3.19 | $3.20 | $2.30 | 47,580 |
| 2019-05-20 | $3.21 | $3.29 | $3.21 | $3.22 | $2.32 | 18,071 |
| 2019-05-17 | $3.27 | $3.27 | $3.20 | $3.20 | $2.30 | 7,823 |
| 2019-05-16 | $3.29 | $3.34 | $3.22 | $3.22 | $2.32 | 29,888 |
| 2019-05-15 | $3.16 | $3.23 | $3.15 | $3.23 | $2.32 | 29,471 |
| 2019-05-14 | $3.17 | $3.23 | $3.15 | $3.19 | $2.29 | 25,850 |
| 2019-05-13 | $3.20 | $3.26 | $3.10 | $3.11 | $2.24 | 55,113 |
| 2019-05-10 | $3.24 | $3.27 | $3.22 | $3.23 | $2.32 | 40,966 |
| 2019-05-09 | $3.33 | $3.33 | $3.23 | $3.24 | $2.33 | 37,794 |
| 2019-05-08 | $3.33 | $3.35 | $3.30 | $3.31 | $2.38 | 12,042 |
| 2019-05-07 | $3.37 | $3.37 | $3.26 | $3.28 | $2.36 | 56,661 |
| 2019-05-06 | $3.42 | $3.45 | $3.37 | $3.37 | $2.42 | 44,287 |
| 2019-05-03 | $3.51 | $3.52 | $3.43 | $3.43 | $2.47 | 21,333 |
| 2019-05-02 | $3.44 | $3.52 | $3.43 | $3.47 | $2.50 | 33,756 |
| 2019-05-01 | $3.53 | $3.57 | $3.42 | $3.42 | $2.46 | 39,678 |
| 2019-04-30 | $3.55 | $3.59 | $3.49 | $3.57 | $2.57 | 31,173 |
| 2019-04-29 | $3.54 | $3.61 | $3.54 | $3.57 | $2.57 | 35,391 |
| 2019-04-26 | $3.61 | $3.61 | $3.54 | $3.54 | $2.55 | 35,637 |
| 2019-04-25 | $3.65 | $3.65 | $3.60 | $3.64 | $2.62 | 38,520 |
| 2019-04-24 | $3.57 | $3.66 | $3.54 | $3.64 | $2.62 | 46,018 |
| 2019-04-23 | $3.52 | $3.62 | $3.51 | $3.60 | $2.59 | 41,162 |
| 2019-04-22 | $3.45 | $3.55 | $3.35 | $3.55 | $2.55 | 265,552 |
| 2019-04-18 | $3.46 | $3.48 | $3.44 | $3.47 | $2.50 | 13,935 |
| 2019-04-17 | $3.54 | $3.54 | $3.48 | $3.50 | $2.52 | 23,996 |
| 2019-04-16 | $3.43 | $3.50 | $3.41 | $3.49 | $2.51 | 69,809 |
| 2019-04-15 | $3.47 | $3.47 | $3.38 | $3.44 | $2.47 | 39,742 |
| 2019-04-12 | $3.48 | $3.48 | $3.39 | $3.39 | $2.44 | 30,255 |
| 2019-04-11 | $3.44 | $3.49 | $3.44 | $3.45 | $2.48 | 47,225 |
| 2019-04-10 | $3.45 | $3.50 | $3.44 | $3.46 | $2.49 | 47,481 |
| 2019-04-09 | $3.44 | $3.46 | $3.42 | $3.44 | $2.47 | 49,990 |
| 2019-04-08 | $3.52 | $3.54 | $3.47 | $3.48 | $2.50 | 298,290 |
| 2019-04-05 | $3.50 | $3.54 | $3.46 | $3.51 | $2.52 | 71,985 |
| 2019-04-04 | $3.48 | $3.52 | $3.46 | $3.51 | $2.52 | 109,189 |
| 2019-04-03 | $3.50 | $3.54 | $3.45 | $3.50 | $2.52 | 44,757 |
| 2019-04-02 | $3.46 | $3.54 | $3.41 | $3.50 | $2.52 | 73,774 |
| 2019-04-01 | $3.46 | $3.53 | $3.42 | $3.50 | $2.52 | 61,685 |
| 2019-03-29 | $3.43 | $3.54 | $3.43 | $3.50 | $2.52 | 44,691 |
| 2019-03-28 | $3.56 | $3.56 | $3.48 | $3.52 | $2.53 | 40,414 |
| 2019-03-27 | $3.51 | $3.55 | $3.49 | $3.55 | $2.55 | 55,371 |
| 2019-03-26 | $3.56 | $3.56 | $3.46 | $3.51 | $2.52 | 74,924 |
| 2019-03-25 | $3.49 | $3.55 | $3.36 | $3.52 | $2.53 | 91,996 |
| 2019-03-22 | $3.42 | $3.49 | $3.41 | $3.49 | $2.51 | 109,746 |
| 2019-03-21 | $3.39 | $3.50 | $3.39 | $3.44 | $2.47 | 85,684 |
| 2019-03-20 | $3.34 | $3.49 | $3.33 | $3.47 | $2.50 | 57,350 |
| 2019-03-19 | $3.15 | $3.43 | $3.15 | $3.40 | $2.44 | 775,280 |
| 2019-03-18 | $3.06 | $3.13 | $3.04 | $3.10 | $2.23 | 69,504 |
| 2019-03-15 | $3.06 | $3.10 | $3.05 | $3.06 | $2.20 | 22,155 |
| 2019-03-14 | $3.06 | $3.10 | $3.03 | $3.05 | $2.19 | 33,508 |
| 2019-03-13 | $3.14 | $3.15 | $3.06 | $3.06 | $2.20 | 53,281 |
| 2019-03-12 | $3.10 | $3.15 | $3.05 | $3.13 | $2.25 | 28,450 |
| 2019-03-11 | $3.06 | $3.09 | $3.05 | $3.09 | $2.22 | 44,360 |
| 2019-03-08 | $3.07 | $3.10 | $3.02 | $3.07 | $2.21 | 35,106 |
| 2019-03-07 | $3.14 | $3.22 | $3.03 | $3.06 | $2.20 | 59,927 |
| 2019-03-06 | $3.24 | $3.26 | $3.12 | $3.14 | $2.26 | 729,107 |
| 2019-03-05 | $3.27 | $3.30 | $3.24 | $3.25 | $2.34 | 52,373 |
| 2019-03-04 | $3.25 | $3.33 | $3.24 | $3.28 | $2.36 | 36,068 |
| 2019-03-01 | $3.23 | $3.33 | $3.23 | $3.25 | $2.34 | 29,969 |
| 2019-02-28 | $3.33 | $3.38 | $3.24 | $3.24 | $2.33 | 140,827 |
| 2019-02-27 | $3.35 | $3.35 | $3.32 | $3.32 | $2.39 | 12,927 |
| 2019-02-26 | $3.32 | $3.37 | $3.31 | $3.36 | $2.42 | 81,298 |
| 2019-02-25 | $3.32 | $3.40 | $3.31 | $3.36 | $2.42 | 36,519 |
| 2019-02-22 | $3.30 | $3.32 | $3.25 | $3.31 | $2.38 | 54,915 |
| 2019-02-21 | $3.31 | $3.35 | $3.16 | $3.30 | $2.37 | 389,775 |
| 2019-02-20 | $3.36 | $3.46 | $3.36 | $3.44 | $2.47 | 106,669 |
| 2019-02-19 | $3.34 | $3.47 | $3.34 | $3.45 | $2.48 | 86,076 |
| 2019-02-15 | $3.30 | $3.42 | $3.30 | $3.32 | $2.39 | 110,646 |
| 2019-02-14 | $3.25 | $3.35 | $3.25 | $3.26 | $2.34 | 60,520 |
| 2019-02-13 | $3.34 | $3.34 | $3.24 | $3.26 | $2.34 | 38,755 |
| 2019-02-12 | $3.15 | $3.32 | $3.15 | $3.32 | $2.39 | 35,281 |
| 2019-02-11 | $3.13 | $3.17 | $3.09 | $3.17 | $2.28 | 37,545 |
| 2019-02-08 | $3.14 | $3.20 | $3.07 | $3.11 | $2.24 | 21,158 |
| 2019-02-07 | $3.26 | $3.33 | $3.10 | $3.15 | $2.27 | 71,724 |
| 2019-02-06 | $3.36 | $3.47 | $3.25 | $3.29 | $2.37 | 37,481 |
| 2019-02-05 | $3.40 | $3.42 | $3.28 | $3.37 | $2.42 | 48,477 |
| 2019-02-04 | $3.41 | $3.41 | $3.34 | $3.39 | $2.44 | 22,323 |
| 2019-02-01 | $3.40 | $3.48 | $3.30 | $3.40 | $2.44 | 81,383 |
| 2019-01-31 | $3.03 | $3.38 | $3.03 | $3.34 | $2.40 | 246,457 |
| 2019-01-30 | $3.05 | $3.16 | $3.05 | $3.13 | $2.25 | 47,870 |
| 2019-01-29 | $3.15 | $3.15 | $3.00 | $3.12 | $2.24 | 76,496 |
| 2019-01-28 | $3.14 | $3.14 | $3.06 | $3.06 | $2.20 | 2,384 |
| 2019-01-25 | $3.04 | $3.09 | $2.99 | $3.05 | $2.19 | 21,617 |
| 2019-01-24 | $2.89 | $3.05 | $2.89 | $3.05 | $2.19 | 30,564 |
| 2019-01-23 | $3.25 | $3.25 | $2.88 | $2.90 | $2.09 | 78,728 |
| 2019-01-22 | $3.15 | $3.16 | $2.97 | $3.00 | $2.16 | 147,097 |
| 2019-01-18 | $3.17 | $3.28 | $3.17 | $3.21 | $2.31 | 72,803 |
| 2019-01-17 | $2.99 | $3.20 | $2.99 | $3.14 | $2.26 | 189,058 |
| 2019-01-16 | $3.04 | $3.04 | $2.96 | $3.01 | $2.16 | 40,795 |
| 2019-01-15 | $3.04 | $3.04 | $2.97 | $2.99 | $2.15 | 26,640 |
| 2019-01-14 | $2.97 | $2.99 | $2.94 | $2.95 | $2.12 | 44,708 |
| 2019-01-11 | $2.97 | $3.06 | $2.95 | $2.99 | $2.15 | 81,283 |
| 2019-01-10 | $3.00 | $3.07 | $2.98 | $3.00 | $2.16 | 27,619 |
| 2019-01-09 | $3.04 | $3.06 | $3.03 | $3.03 | $2.18 | 25,024 |
| 2019-01-08 | $2.96 | $3.07 | $2.96 | $3.04 | $2.19 | 40,147 |
| 2019-01-07 | $2.87 | $3.05 | $2.87 | $2.98 | $2.14 | 44,614 |
| 2019-01-04 | $2.92 | $3.00 | $2.88 | $2.90 | $2.09 | 62,359 |
| 2019-01-03 | $2.88 | $2.88 | $2.79 | $2.79 | $2.01 | 53,571 |
| 2019-01-02 | $2.76 | $2.87 | $2.76 | $2.86 | $2.06 | 156,491 |
| 2018-12-31 | $2.80 | $2.82 | $2.73 | $2.76 | $1.98 | 145,186 |
| 2018-12-28 | $2.77 | $2.83 | $2.76 | $2.81 | $2.02 | 163,283 |
| 2018-12-27 | $2.90 | $2.94 | $2.79 | $2.79 | $2.01 | 48,288 |
| 2018-12-26 | $2.80 | $2.98 | $2.78 | $2.98 | $2.14 | 35,769 |
| 2018-12-24 | $2.84 | $2.84 | $2.76 | $2.76 | $1.98 | 65,352 |
| 2018-12-21 | $2.88 | $3.00 | $2.80 | $2.80 | $2.01 | 134,604 |
| 2018-12-20 | $2.98 | $3.00 | $2.88 | $2.88 | $2.07 | 121,651 |
| 2018-12-19 | $2.97 | $3.03 | $2.97 | $2.97 | $2.14 | 276,396 |
| 2018-12-18 | $3.11 | $3.11 | $2.96 | $2.97 | $2.14 | 76,455 |
| 2018-12-17 | $3.22 | $3.24 | $3.08 | $3.11 | $2.24 | 85,580 |
| 2018-12-14 | $3.30 | $3.30 | $3.22 | $3.22 | $2.32 | 86,997 |
| 2018-12-13 | $3.35 | $3.35 | $3.29 | $3.30 | $2.37 | 70,195 |
| 2018-12-12 | $3.38 | $3.38 | $3.32 | $3.35 | $2.41 | 24,843 |
| 2018-12-11 | $3.36 | $3.38 | $3.28 | $3.35 | $2.41 | 38,030 |
| 2018-12-10 | $3.33 | $3.39 | $3.25 | $3.32 | $2.39 | 69,155 |
| 2018-12-07 | $3.25 | $3.36 | $3.24 | $3.32 | $2.39 | 116,501 |
| 2018-12-06 | $3.39 | $3.47 | $3.25 | $3.33 | $2.39 | 123,779 |
| 2018-12-04 | $3.53 | $3.59 | $3.33 | $3.44 | $2.47 | 83,779 |
| 2018-12-03 | $3.57 | $3.57 | $3.42 | $3.53 | $2.54 | 90,817 |
| 2018-11-30 | $3.58 | $3.65 | $3.48 | $3.50 | $2.52 | 68,507 |
| 2018-11-29 | $3.50 | $3.62 | $3.50 | $3.58 | $2.57 | 97,589 |
| 2018-11-28 | $3.61 | $3.63 | $3.51 | $3.56 | $2.56 | 83,736 |
| 2018-11-27 | $3.67 | $3.69 | $3.58 | $3.60 | $2.59 | 47,634 |
| 2018-11-26 | $3.52 | $3.68 | $3.42 | $3.65 | $2.62 | 370,742 |
| 2018-11-23 | $3.32 | $3.52 | $3.24 | $3.52 | $2.53 | 136,331 |
| 2018-11-21 | $3.26 | $3.34 | $3.26 | $3.32 | $2.39 | 47,178 |
| 2018-11-20 | $3.35 | $3.36 | $3.20 | $3.24 | $2.33 | 80,390 |
| 2018-11-19 | $3.49 | $3.49 | $3.35 | $3.38 | $2.43 | 49,610 |
| 2018-11-16 | $3.42 | $3.49 | $3.40 | $3.47 | $2.50 | 19,033 |
| 2018-11-15 | $3.48 | $3.49 | $3.37 | $3.43 | $2.47 | 48,315 |
| 2018-11-14 | $3.48 | $3.52 | $3.47 | $3.47 | $2.50 | 85,138 |
| 2018-11-13 | $3.49 | $3.54 | $3.43 | $3.47 | $2.50 | 102,952 |
| 2018-11-12 | $3.43 | $3.52 | $3.43 | $3.51 | $2.52 | 123,495 |
| 2018-11-09 | $3.40 | $3.46 | $3.36 | $3.41 | $2.45 | 46,410 |
| 2018-11-08 | $3.30 | $3.51 | $3.30 | $3.46 | $2.49 | 53,038 |
| 2018-11-07 | $3.46 | $3.52 | $3.36 | $3.45 | $2.48 | 62,881 |
| 2018-11-06 | $3.40 | $3.44 | $3.37 | $3.37 | $2.42 | 81,414 |
| 2018-11-05 | $3.41 | $3.46 | $3.38 | $3.41 | $2.45 | 57,144 |
| 2018-11-02 | $3.59 | $3.61 | $3.42 | $3.42 | $2.46 | 94,338 |
| 2018-11-01 | $3.39 | $3.58 | $3.35 | $3.58 | $2.57 | 115,541 |
| 2018-10-31 | $3.29 | $3.40 | $3.25 | $3.38 | $2.43 | 125,490 |
| 2018-10-30 | $3.38 | $3.42 | $3.26 | $3.26 | $2.34 | 103,354 |
| 2018-10-29 | $3.39 | $3.43 | $3.35 | $3.38 | $2.43 | 115,560 |
| 2018-10-26 | $3.45 | $3.46 | $3.36 | $3.37 | $2.42 | 56,414 |
| 2018-10-25 | $3.52 | $3.52 | $3.40 | $3.47 | $2.50 | 123,201 |
| 2018-10-24 | $3.45 | $3.46 | $3.34 | $3.42 | $2.46 | 109,374 |
| 2018-10-23 | $3.52 | $3.52 | $3.40 | $3.43 | $2.47 | 40,107 |
| 2018-10-22 | $3.52 | $3.55 | $3.40 | $3.53 | $2.54 | 87,694 |
| 2018-10-19 | $3.52 | $3.57 | $3.46 | $3.49 | $2.51 | 76,407 |
| 2018-10-18 | $3.51 | $3.64 | $3.50 | $3.51 | $2.52 | 79,018 |
| 2018-10-17 | $3.50 | $3.58 | $3.48 | $3.50 | $2.52 | 95,651 |
| 2018-10-16 | $3.45 | $3.50 | $3.41 | $3.42 | $2.46 | 73,889 |
| 2018-10-15 | $3.45 | $3.50 | $3.45 | $3.46 | $2.49 | 153,758 |
| 2018-10-12 | $3.47 | $3.48 | $3.41 | $3.45 | $2.48 | 1,106,103 |
| 2018-10-11 | $3.37 | $3.50 | $3.30 | $3.45 | $2.48 | 105,558 |
| 2018-10-10 | $3.45 | $3.45 | $3.35 | $3.38 | $2.43 | 21,927 |
| 2018-10-09 | $3.41 | $3.50 | $3.40 | $3.40 | $2.44 | 19,845 |
| 2018-10-08 | $3.45 | $3.53 | $3.41 | $3.41 | $2.45 | 298,920 |
| 2018-10-05 | $3.57 | $3.58 | $3.44 | $3.44 | $2.47 | 38,923 |
| 2018-10-04 | $3.55 | $3.60 | $3.55 | $3.58 | $2.57 | 10,139 |
| 2018-10-03 | $3.50 | $3.61 | $3.50 | $3.55 | $2.55 | 15,775 |
| 2018-10-02 | $3.59 | $3.59 | $3.46 | $3.48 | $2.50 | 54,039 |
| 2018-10-01 | $3.60 | $3.62 | $3.52 | $3.60 | $2.59 | 32,382 |
| 2018-09-28 | $3.48 | $3.59 | $3.47 | $3.56 | $2.56 | 15,919 |
| 2018-09-27 | $3.54 | $3.59 | $3.44 | $3.47 | $2.50 | 73,714 |
| 2018-09-26 | $3.55 | $3.61 | $3.52 | $3.54 | $2.55 | 66,969 |
| 2018-09-25 | $3.56 | $3.63 | $3.55 | $3.55 | $2.55 | 31,717 |
| 2018-09-24 | $3.59 | $3.64 | $3.56 | $3.56 | $2.56 | 16,604 |
| 2018-09-21 | $3.63 | $3.70 | $3.58 | $3.60 | $2.59 | 31,569 |
| 2018-09-20 | $3.64 | $3.64 | $3.57 | $3.63 | $2.61 | 31,724 |
| 2018-09-19 | $3.58 | $3.70 | $3.58 | $3.64 | $2.62 | 19,194 |
| 2018-09-18 | $3.59 | $3.70 | $3.57 | $3.59 | $2.58 | 31,877 |
| 2018-09-17 | $3.67 | $3.70 | $3.60 | $3.60 | $2.59 | 49,122 |
| 2018-09-14 | $3.60 | $3.67 | $3.57 | $3.67 | $2.64 | 37,948 |
| 2018-09-13 | $3.59 | $3.65 | $3.55 | $3.62 | $2.60 | 29,418 |
| 2018-09-12 | $3.56 | $3.65 | $3.56 | $3.60 | $2.59 | 30,951 |
| 2018-09-11 | $3.64 | $3.65 | $3.54 | $3.58 | $2.57 | 93,839 |
| 2018-09-10 | $3.59 | $3.65 | $3.59 | $3.65 | $2.62 | 24,572 |
| 2018-09-07 | $3.58 | $3.65 | $3.54 | $3.55 | $2.55 | 72,266 |
| 2018-09-06 | $3.71 | $3.73 | $3.60 | $3.65 | $2.62 | 27,710 |
| 2018-09-05 | $3.61 | $3.73 | $3.59 | $3.72 | $2.68 | 28,093 |
| 2018-09-04 | $3.53 | $3.63 | $3.53 | $3.63 | $2.61 | 36,513 |
| 2018-08-31 | $3.59 | $3.60 | $3.51 | $3.55 | $2.55 | 94,798 |
| 2018-08-30 | $3.68 | $3.68 | $3.54 | $3.58 | $2.57 | 77,350 |
| 2018-08-29 | $3.75 | $3.77 | $3.61 | $3.64 | $2.62 | 38,078 |
| 2018-08-28 | $3.41 | $3.75 | $3.41 | $3.73 | $2.68 | 110,540 |
| 2018-08-27 | $3.51 | $3.56 | $3.38 | $3.45 | $2.48 | 210,786 |
| 2018-08-24 | $3.61 | $3.80 | $3.48 | $3.48 | $2.50 | 198,592 |
| 2018-08-23 | $3.84 | $3.84 | $3.57 | $3.59 | $2.58 | 260,184 |
| 2018-08-22 | $3.62 | $3.62 | $3.52 | $3.55 | $2.55 | 24,573 |
| 2018-08-21 | $3.53 | $3.64 | $3.52 | $3.57 | $2.57 | 25,072 |
| 2018-08-20 | $3.61 | $3.65 | $3.50 | $3.50 | $2.52 | 29,179 |
| 2018-08-17 | $3.60 | $3.61 | $3.57 | $3.60 | $2.59 | 4,739 |
| 2018-08-16 | $3.55 | $3.59 | $3.55 | $3.58 | $2.57 | 9,965 |
| 2018-08-15 | $3.59 | $3.65 | $3.54 | $3.58 | $2.57 | 30,221 |
| 2018-08-14 | $3.70 | $3.70 | $3.51 | $3.63 | $2.61 | 27,957 |
| 2018-08-13 | $3.57 | $3.62 | $3.50 | $3.51 | $2.52 | 107,204 |
| 2018-08-10 | $3.60 | $3.67 | $3.57 | $3.60 | $2.59 | 24,684 |
| 2018-08-09 | $3.65 | $3.70 | $3.60 | $3.61 | $2.60 | 33,188 |
| 2018-08-08 | $3.60 | $3.71 | $3.60 | $3.64 | $2.62 | 30,041 |
| 2018-08-07 | $3.67 | $3.70 | $3.60 | $3.60 | $2.59 | 61,514 |
| 2018-08-06 | $3.70 | $3.70 | $3.64 | $3.65 | $2.62 | 45,779 |
| 2018-08-03 | $3.68 | $3.70 | $3.64 | $3.67 | $2.64 | 17,730 |
| 2018-08-02 | $3.77 | $3.77 | $3.64 | $3.64 | $2.62 | 25,454 |
| 2018-08-01 | $3.71 | $3.82 | $3.71 | $3.79 | $2.73 | 27,074 |
| 2018-07-31 | $3.72 | $3.76 | $3.69 | $3.76 | $2.70 | 13,546 |
| 2018-07-30 | $3.70 | $3.74 | $3.69 | $3.74 | $2.69 | 17,053 |
| 2018-07-27 | $3.68 | $3.72 | $3.64 | $3.69 | $2.65 | 10,358 |
| 2018-07-26 | $3.67 | $3.74 | $3.67 | $3.70 | $2.66 | 12,635 |
| 2018-07-25 | $3.70 | $3.76 | $3.61 | $3.62 | $2.60 | 54,337 |
| 2018-07-24 | $3.73 | $3.75 | $3.68 | $3.70 | $2.66 | 60,086 |
| 2018-07-23 | $3.78 | $3.78 | $3.70 | $3.72 | $2.68 | 26,712 |
| 2018-07-20 | $3.78 | $3.84 | $3.74 | $3.78 | $2.72 | 21,633 |
| 2018-07-19 | $3.72 | $3.81 | $3.72 | $3.75 | $2.70 | 5,328 |
| 2018-07-18 | $3.71 | $3.75 | $3.70 | $3.72 | $2.68 | 26,353 |
| 2018-07-17 | $3.80 | $3.80 | $3.70 | $3.70 | $2.66 | 41,868 |
| 2018-07-16 | $3.77 | $3.80 | $3.76 | $3.78 | $2.72 | 16,744 |
| 2018-07-13 | $3.84 | $3.84 | $3.76 | $3.78 | $2.72 | 16,683 |
| 2018-07-12 | $3.80 | $3.83 | $3.76 | $3.83 | $2.75 | 18,197 |
| 2018-07-11 | $3.89 | $3.92 | $3.70 | $3.79 | $2.73 | 38,489 |
| 2018-07-10 | $4.05 | $4.12 | $3.88 | $3.88 | $2.79 | 21,138 |
| 2018-07-09 | $4.05 | $4.15 | $4.04 | $4.04 | $2.91 | 341,152 |
| 2018-07-06 | $4.05 | $4.18 | $4.01 | $4.01 | $2.88 | 112,105 |
| 2018-07-05 | $3.87 | $4.10 | $3.87 | $4.02 | $2.89 | 48,190 |
| 2018-07-03 | $3.95 | $3.99 | $3.86 | $3.98 | $2.86 | 12,647 |
| 2018-07-02 | $3.95 | $4.00 | $3.89 | $3.92 | $2.82 | 25,321 |
| 2018-06-29 | $3.87 | $3.97 | $3.85 | $3.97 | $2.85 | 55,622 |
| 2018-06-28 | $3.82 | $3.93 | $3.82 | $3.84 | $2.76 | 58,945 |
| 2018-06-27 | $3.82 | $3.93 | $3.75 | $3.82 | $2.75 | 48,867 |
| 2018-06-26 | $3.87 | $3.87 | $3.82 | $3.82 | $2.75 | 36,039 |
| 2018-06-25 | $3.92 | $3.94 | $3.82 | $3.84 | $2.76 | 28,927 |
| 2018-06-22 | $3.83 | $3.98 | $3.83 | $3.93 | $2.83 | 24,344 |
| 2018-06-21 | $3.85 | $3.88 | $3.81 | $3.81 | $2.74 | 27,647 |
| 2018-06-20 | $3.82 | $3.90 | $3.78 | $3.87 | $2.78 | 23,619 |
| 2018-06-19 | $3.79 | $3.79 | $3.74 | $3.79 | $2.73 | 58,986 |
| 2018-06-18 | $3.77 | $3.87 | $3.77 | $3.78 | $2.72 | 40,689 |
| 2018-06-15 | $3.85 | $3.87 | $3.79 | $3.79 | $2.73 | 39,934 |
| 2018-06-14 | $3.88 | $3.90 | $3.85 | $3.85 | $2.77 | 23,251 |
| 2018-06-13 | $3.90 | $4.01 | $3.85 | $3.85 | $2.77 | 26,636 |
| 2018-06-12 | $3.91 | $3.98 | $3.89 | $3.95 | $2.84 | 51,749 |
| 2018-06-11 | $3.92 | $3.99 | $3.90 | $3.93 | $2.83 | 80,023 |
| 2018-06-08 | $3.99 | $4.01 | $3.90 | $3.91 | $2.81 | 49,096 |
| 2018-06-07 | $4.00 | $4.05 | $3.97 | $3.98 | $2.86 | 86,670 |
| 2018-06-06 | $4.04 | $4.04 | $3.97 | $3.99 | $2.87 | 36,099 |
| 2018-06-05 | $3.97 | $4.03 | $3.97 | $3.99 | $2.87 | 64,376 |
| 2018-06-04 | $4.06 | $4.08 | $3.99 | $4.01 | $2.88 | 76,117 |
| 2018-06-01 | $3.99 | $4.18 | $3.99 | $4.05 | $2.91 | 80,670 |
| 2018-05-31 | $4.13 | $4.16 | $3.95 | $3.97 | $2.85 | 64,652 |
| 2018-05-30 | $3.99 | $4.10 | $3.99 | $4.08 | $2.93 | 79,237 |
| 2018-05-29 | $3.97 | $4.03 | $3.96 | $4.00 | $2.88 | 35,463 |
| 2018-05-25 | $4.00 | $4.05 | $3.99 | $4.01 | $2.88 | 139,901 |
| 2018-05-24 | $4.01 | $4.09 | $3.97 | $4.01 | $2.88 | 250,350 |
| 2018-05-23 | $4.05 | $4.12 | $4.00 | $4.06 | $2.92 | 31,976 |
| 2018-05-22 | $4.09 | $4.09 | $4.01 | $4.05 | $2.91 | 57,106 |
| 2018-05-21 | $4.11 | $4.14 | $4.09 | $4.10 | $2.95 | 21,887 |
| 2018-05-18 | $4.18 | $4.18 | $4.09 | $4.09 | $2.94 | 55,168 |
| 2018-05-17 | $4.18 | $4.18 | $4.14 | $4.14 | $2.98 | 11,640 |
| 2018-05-16 | $4.22 | $4.24 | $4.14 | $4.16 | $2.99 | 24,744 |
| 2018-05-15 | $4.25 | $4.25 | $4.18 | $4.21 | $3.03 | 18,933 |
| 2018-05-14 | $4.20 | $4.25 | $4.13 | $4.23 | $3.04 | 37,969 |
| 2018-05-11 | $4.09 | $4.18 | $4.09 | $4.15 | $2.98 | 16,255 |
| 2018-05-10 | $4.15 | $4.17 | $4.10 | $4.11 | $2.96 | 38,902 |
| 2018-05-09 | $4.18 | $4.21 | $4.12 | $4.17 | $3.00 | 27,740 |
| 2018-05-08 | $4.12 | $4.21 | $4.12 | $4.20 | $3.02 | 11,123 |
| 2018-05-07 | $4.17 | $4.21 | $4.11 | $4.13 | $2.97 | 35,779 |
| 2018-05-04 | $4.07 | $4.16 | $4.05 | $4.08 | $2.93 | 29,673 |
| 2018-05-03 | $4.09 | $4.16 | $4.04 | $4.06 | $2.92 | 25,220 |
| 2018-05-02 | $4.10 | $4.19 | $4.06 | $4.12 | $2.96 | 33,288 |
| 2018-05-01 | $4.24 | $4.24 | $4.05 | $4.11 | $2.96 | 59,282 |
| 2018-04-30 | $4.20 | $4.24 | $4.12 | $4.21 | $3.03 | 32,359 |
| 2018-04-27 | $4.17 | $4.24 | $4.15 | $4.20 | $3.02 | 14,497 |
| 2018-04-26 | $4.14 | $4.20 | $4.05 | $4.19 | $3.01 | 66,245 |
| 2018-04-25 | $4.12 | $4.18 | $4.00 | $4.14 | $2.98 | 28,685 |
| 2018-04-24 | $4.05 | $4.23 | $4.02 | $4.15 | $2.98 | 49,809 |
| 2018-04-23 | $4.11 | $4.13 | $4.01 | $4.05 | $2.91 | 19,635 |
| 2018-04-20 | $4.00 | $4.14 | $4.00 | $4.10 | $2.95 | 58,047 |
| 2018-04-19 | $4.05 | $4.11 | $4.00 | $4.02 | $2.89 | 109,201 |
| 2018-04-18 | $4.10 | $4.17 | $4.00 | $4.02 | $2.89 | 118,837 |
| 2018-04-17 | $4.04 | $4.11 | $3.99 | $4.03 | $2.90 | 63,024 |
| 2018-04-16 | $4.04 | $4.04 | $3.98 | $4.03 | $2.90 | 115,811 |
| 2018-04-13 | $4.06 | $4.08 | $4.02 | $4.04 | $2.91 | 9,250 |
| 2018-04-12 | $4.10 | $4.10 | $4.03 | $4.06 | $2.92 | 27,727 |
| 2018-04-11 | $4.01 | $4.14 | $4.01 | $4.10 | $2.95 | 61,760 |
| 2018-04-10 | $3.97 | $4.05 | $3.95 | $4.01 | $2.88 | 63,927 |
| 2018-04-09 | $3.95 | $4.01 | $3.90 | $3.95 | $2.84 | 31,219 |
| 2018-04-06 | $4.05 | $4.09 | $3.91 | $3.95 | $2.84 | 52,642 |
| 2018-04-05 | $3.89 | $4.09 | $3.87 | $4.00 | $2.88 | 60,793 |
| 2018-04-04 | $3.94 | $3.94 | $3.84 | $3.87 | $2.78 | 62,657 |
| 2018-04-03 | $3.94 | $3.98 | $3.93 | $3.95 | $2.84 | 39,557 |
| 2018-04-02 | $4.02 | $4.02 | $3.90 | $3.95 | $2.84 | 134,152 |
| 2018-03-29 | $3.95 | $4.03 | $3.92 | $4.03 | $2.90 | 46,394 |
| 2018-03-28 | $4.00 | $4.05 | $3.92 | $3.94 | $2.83 | 42,542 |
| 2018-03-27 | $4.00 | $4.08 | $4.00 | $4.00 | $2.88 | 42,946 |
| 2018-03-26 | $3.93 | $4.17 | $3.92 | $4.00 | $2.88 | 52,683 |
| 2018-03-23 | $4.04 | $4.04 | $3.88 | $3.89 | $2.80 | 113,048 |
| 2018-03-22 | $4.05 | $4.17 | $4.00 | $4.02 | $2.89 | 16,602 |
| 2018-03-21 | $4.13 | $4.13 | $4.06 | $4.06 | $2.92 | 221,882 |
| 2018-03-20 | $4.13 | $4.21 | $4.07 | $4.12 | $2.96 | 82,746 |
| 2018-03-19 | $4.23 | $4.23 | $4.10 | $4.12 | $2.96 | 31,976 |
| 2018-03-16 | $4.22 | $4.31 | $4.21 | $4.21 | $3.03 | 18,391 |
| 2018-03-15 | $4.18 | $4.25 | $4.18 | $4.22 | $3.03 | 38,274 |
| 2018-03-14 | $4.24 | $4.28 | $4.20 | $4.20 | $3.02 | 35,754 |
| 2018-03-13 | $4.23 | $4.33 | $4.22 | $4.25 | $3.06 | 66,966 |
| 2018-03-12 | $4.26 | $4.31 | $4.20 | $4.22 | $3.03 | 33,504 |
| 2018-03-09 | $4.27 | $4.32 | $4.20 | $4.25 | $3.06 | 13,468 |
| 2018-03-08 | $4.34 | $4.36 | $4.23 | $4.25 | $3.06 | 17,763 |
| 2018-03-07 | $4.30 | $4.38 | $4.30 | $4.35 | $3.13 | 14,237 |
| 2018-03-06 | $4.31 | $4.38 | $4.30 | $4.31 | $3.10 | 18,098 |
| 2018-03-05 | $4.27 | $4.37 | $4.22 | $4.31 | $3.10 | 26,225 |
| 2018-03-02 | $4.44 | $4.44 | $4.25 | $4.31 | $3.10 | 64,145 |
| 2018-03-01 | $4.21 | $4.48 | $4.21 | $4.37 | $3.14 | 44,476 |
| 2018-02-28 | $4.45 | $4.50 | $4.21 | $4.22 | $3.03 | 76,126 |
| 2018-02-27 | $4.36 | $4.49 | $4.34 | $4.44 | $3.19 | 59,599 |
| 2018-02-26 | $4.42 | $4.42 | $4.25 | $4.38 | $3.15 | 58,931 |
| 2018-02-23 | $4.35 | $4.44 | $4.25 | $4.42 | $3.18 | 52,567 |
| 2018-02-22 | $4.00 | $4.46 | $4.00 | $4.37 | $3.14 | 80,768 |
| 2018-02-21 | $4.49 | $4.50 | $4.40 | $4.44 | $3.19 | 31,325 |
| 2018-02-20 | $4.52 | $4.60 | $4.37 | $4.43 | $3.19 | 525,036 |
| 2018-02-16 | $4.47 | $4.56 | $4.47 | $4.50 | $3.24 | 69,685 |
| 2018-02-15 | $4.50 | $4.51 | $4.43 | $4.50 | $3.24 | 67,749 |
| 2018-02-14 | $4.56 | $4.56 | $4.45 | $4.48 | $3.22 | 897,755 |
| 2018-02-13 | $4.45 | $4.60 | $4.45 | $4.55 | $3.27 | 524,511 |
| 2018-02-12 | $4.32 | $4.53 | $4.28 | $4.44 | $3.19 | 125,677 |
| 2018-02-09 | $4.24 | $4.34 | $4.14 | $4.29 | $3.08 | 117,646 |
| 2018-02-08 | $4.23 | $4.31 | $4.15 | $4.21 | $3.03 | 80,354 |
| 2018-02-07 | $4.27 | $4.34 | $4.17 | $4.23 | $3.04 | 66,095 |
| 2018-02-06 | $4.08 | $4.25 | $3.96 | $4.17 | $3.00 | 27,061 |
| 2018-02-05 | $4.36 | $4.40 | $4.11 | $4.14 | $2.98 | 104,106 |
| 2018-02-02 | $4.49 | $4.50 | $4.37 | $4.40 | $3.16 | 54,390 |
| 2018-02-01 | $4.35 | $4.57 | $4.34 | $4.48 | $3.22 | 177,324 |
| 2018-01-31 | $4.24 | $4.35 | $4.24 | $4.35 | $3.13 | 95,309 |
| 2018-01-30 | $4.23 | $4.27 | $4.20 | $4.25 | $3.06 | 88,118 |
| 2018-01-29 | $4.22 | $4.23 | $4.20 | $4.21 | $3.03 | 39,945 |
| 2018-01-26 | $4.32 | $4.33 | $4.21 | $4.24 | $3.05 | 31,761 |
| 2018-01-25 | $4.22 | $4.32 | $4.21 | $4.32 | $3.11 | 35,971 |
| 2018-01-24 | $4.23 | $4.34 | $4.20 | $4.26 | $3.06 | 48,176 |
| 2018-01-23 | $4.22 | $4.28 | $4.20 | $4.22 | $3.03 | 31,236 |
| 2018-01-22 | $4.12 | $4.21 | $4.11 | $4.19 | $3.01 | 46,886 |
| 2018-01-19 | $4.10 | $4.19 | $4.10 | $4.11 | $2.96 | 15,783 |
| 2018-01-18 | $4.19 | $4.36 | $4.05 | $4.10 | $2.95 | 84,677 |
| 2018-01-17 | $4.37 | $4.37 | $4.12 | $4.24 | $3.05 | 89,668 |
| 2018-01-16 | $4.35 | $4.50 | $4.33 | $4.37 | $3.14 | 94,340 |
| 2018-01-12 | $4.46 | $4.50 | $4.36 | $4.45 | $3.20 | 81,396 |
| 2018-01-11 | $4.25 | $4.52 | $4.25 | $4.46 | $3.21 | 520,027 |
| 2018-01-10 | $4.57 | $4.61 | $4.34 | $4.37 | $3.14 | 38,206 |
| 2018-01-09 | $4.70 | $4.70 | $4.55 | $4.56 | $3.28 | 81,553 |
| 2018-01-08 | $4.49 | $4.69 | $4.49 | $4.56 | $3.28 | 53,270 |
| 2018-01-05 | $4.45 | $4.60 | $4.41 | $4.55 | $3.27 | 56,256 |
| 2018-01-04 | $4.41 | $4.45 | $4.36 | $4.45 | $3.20 | 51,012 |
| 2018-01-03 | $4.35 | $4.42 | $4.35 | $4.41 | $3.17 | 64,031 |
| 2018-01-02 | $4.44 | $4.44 | $4.31 | $4.34 | $3.12 | 35,473 |
| 2017-12-29 | $4.40 | $4.40 | $4.26 | $4.36 | $3.14 | 60,636 |
| 2017-12-28 | $4.23 | $4.39 | $4.21 | $4.38 | $3.15 | 80,962 |
| 2017-12-27 | $4.08 | $4.25 | $4.01 | $4.21 | $3.03 | 88,678 |
| 2017-12-26 | $4.08 | $4.20 | $4.01 | $4.05 | $2.91 | 77,603 |
| 2017-12-22 | $4.02 | $4.20 | $4.01 | $4.09 | $2.94 | 37,026 |
| 2017-12-21 | $4.06 | $4.20 | $4.01 | $4.03 | $2.90 | 70,440 |
| 2017-12-20 | $4.04 | $4.12 | $4.03 | $4.06 | $2.92 | 88,096 |
| 2017-12-19 | $4.04 | $4.06 | $4.00 | $4.03 | $2.90 | 206,951 |
| 2017-12-18 | $3.98 | $4.06 | $3.98 | $4.03 | $2.90 | 92,387 |
| 2017-12-15 | $3.95 | $4.05 | $3.95 | $3.96 | $2.85 | 63,600 |
| 2017-12-14 | $4.00 | $4.10 | $3.93 | $3.95 | $2.84 | 46,416 |
| 2017-12-13 | $4.03 | $4.06 | $3.90 | $4.02 | $2.89 | 31,198 |
| 2017-12-12 | $4.05 | $4.16 | $4.03 | $4.04 | $2.91 | 266,840 |
| 2017-12-11 | $4.01 | $4.07 | $4.00 | $4.03 | $2.90 | 91,535 |
| 2017-12-08 | $3.99 | $4.07 | $3.92 | $4.00 | $2.88 | 65,473 |
| 2017-12-07 | $3.82 | $3.98 | $3.82 | $3.92 | $2.82 | 63,625 |
| 2017-12-06 | $3.95 | $4.44 | $3.82 | $3.82 | $2.75 | 199,660 |
| 2017-12-05 | $4.00 | $4.19 | $3.94 | $3.98 | $2.86 | 157,680 |
| 2017-12-04 | $4.01 | $4.02 | $3.95 | $3.98 | $2.86 | 98,655 |
| 2017-12-01 | $3.97 | $4.05 | $3.96 | $4.00 | $2.88 | 241,680 |
| 2017-11-30 | $3.96 | $3.99 | $3.88 | $3.97 | $2.85 | 67,677 |
| 2017-11-29 | $3.90 | $4.00 | $3.81 | $3.96 | $2.85 | 175,676 |
| 2017-11-28 | $4.05 | $4.08 | $3.91 | $3.91 | $2.81 | 140,152 |
| 2017-11-27 | $4.09 | $4.10 | $4.00 | $4.02 | $2.89 | 120,176 |
| 2017-11-24 | $3.97 | $4.17 | $3.96 | $4.08 | $2.93 | 49,759 |
| 2017-11-22 | $3.80 | $4.28 | $3.60 | $4.07 | $2.93 | 568,402 |
| 2017-11-21 | $3.84 | $3.88 | $3.71 | $3.71 | $2.67 | 143,612 |
| 2017-11-20 | $3.75 | $3.87 | $3.74 | $3.83 | $2.75 | 167,943 |
| 2017-11-17 | $3.47 | $3.75 | $3.47 | $3.75 | $2.70 | 100,791 |
| 2017-11-16 | $3.45 | $3.58 | $3.40 | $3.50 | $2.52 | 121,422 |
| 2017-11-15 | $3.45 | $3.49 | $3.41 | $3.45 | $2.48 | 50,795 |
| 2017-11-14 | $3.52 | $3.54 | $3.48 | $3.51 | $2.52 | 69,247 |
| 2017-11-13 | $3.56 | $3.63 | $3.37 | $3.45 | $2.48 | 196,491 |
| 2017-11-10 | $3.57 | $3.67 | $3.55 | $3.58 | $2.57 | 66,156 |
| 2017-11-09 | $3.58 | $3.70 | $3.53 | $3.59 | $2.58 | 35,993 |
| 2017-11-08 | $3.63 | $3.72 | $3.53 | $3.55 | $2.55 | 35,793 |
| 2017-11-07 | $3.50 | $3.68 | $3.50 | $3.63 | $2.61 | 44,538 |
| 2017-11-06 | $3.61 | $3.62 | $3.50 | $3.53 | $2.54 | 30,496 |
| 2017-11-03 | $3.56 | $3.58 | $3.50 | $3.53 | $2.54 | 98,734 |
| 2017-11-02 | $3.53 | $3.62 | $3.52 | $3.60 | $2.59 | 20,184 |
| 2017-11-01 | $3.52 | $3.60 | $3.50 | $3.55 | $2.55 | 24,793 |
| 2017-10-31 | $3.70 | $3.70 | $3.44 | $3.53 | $2.54 | 92,984 |
| 2017-10-30 | $3.43 | $3.65 | $3.41 | $3.53 | $2.54 | 80,127 |
| 2017-10-27 | $3.52 | $3.54 | $3.48 | $3.49 | $2.51 | 167,980 |
| 2017-10-26 | $3.53 | $3.55 | $3.50 | $3.51 | $2.52 | 23,710 |
| 2017-10-25 | $3.64 | $3.64 | $3.50 | $3.50 | $2.52 | 81,134 |
| 2017-10-24 | $3.65 | $3.65 | $3.51 | $3.53 | $2.53 | 38,627 |
| 2017-10-23 | $3.69 | $3.73 | $3.46 | $3.47 | $2.50 | 102,244 |
| 2017-10-20 | $3.65 | $3.68 | $3.62 | $3.65 | $2.62 | 21,667 |
| 2017-10-19 | $3.65 | $3.69 | $3.57 | $3.67 | $2.64 | 275,726 |
| 2017-10-18 | $3.61 | $3.70 | $3.45 | $3.62 | $2.60 | 154,684 |
| 2017-10-17 | $3.65 | $3.79 | $3.64 | $3.67 | $2.64 | 83,178 |
| 2017-10-16 | $3.65 | $3.84 | $3.65 | $3.69 | $2.65 | 65,245 |
| 2017-10-13 | $3.75 | $3.88 | $3.65 | $3.66 | $2.63 | 134,841 |
| 2017-10-12 | $3.45 | $3.74 | $3.41 | $3.72 | $2.68 | 155,204 |
| 2017-10-11 | $3.40 | $3.54 | $3.40 | $3.43 | $2.47 | 22,551 |
| 2017-10-10 | $3.41 | $3.49 | $3.40 | $3.41 | $2.45 | 67,849 |
| 2017-10-09 | $3.38 | $3.47 | $3.35 | $3.43 | $2.47 | 18,356 |
| 2017-10-06 | $3.34 | $3.52 | $3.34 | $3.48 | $2.50 | 39,342 |
| 2017-10-05 | $3.47 | $3.52 | $3.39 | $3.44 | $2.47 | 43,010 |
| 2017-10-04 | $3.35 | $3.50 | $3.35 | $3.49 | $2.51 | 61,683 |
| 2017-10-03 | $3.32 | $3.35 | $3.28 | $3.35 | $2.41 | 41,245 |
| 2017-10-02 | $3.32 | $3.33 | $3.12 | $3.29 | $2.37 | 84,925 |
| 2017-09-29 | $3.33 | $3.35 | $3.30 | $3.31 | $2.38 | 34,422 |
| 2017-09-28 | $3.31 | $3.35 | $3.28 | $3.32 | $2.39 | 30,449 |
| 2017-09-27 | $3.34 | $3.39 | $3.28 | $3.32 | $2.39 | 22,882 |
| 2017-09-26 | $3.23 | $3.31 | $3.23 | $3.30 | $2.37 | 35,031 |
| 2017-09-25 | $3.31 | $3.37 | $3.23 | $3.25 | $2.34 | 34,785 |
| 2017-09-22 | $3.23 | $3.33 | $3.20 | $3.31 | $2.38 | 47,361 |
| 2017-09-21 | $3.40 | $3.40 | $3.12 | $3.20 | $2.30 | 58,402 |
| 2017-09-20 | $3.33 | $3.46 | $3.28 | $3.32 | $2.39 | 135,982 |
| 2017-09-19 | $3.33 | $3.60 | $3.31 | $3.34 | $2.40 | 354,527 |
| 2017-09-18 | $3.28 | $3.35 | $3.23 | $3.33 | $2.39 | 145,587 |
| 2017-09-15 | $3.29 | $3.30 | $3.22 | $3.29 | $2.37 | 71,886 |
| 2017-09-14 | $3.29 | $3.31 | $3.26 | $3.30 | $2.37 | 171,071 |
| 2017-09-13 | $3.16 | $3.31 | $3.15 | $3.29 | $2.37 | 631,039 |
| 2017-09-12 | $3.13 | $3.19 | $3.09 | $3.16 | $2.27 | 60,944 |
| 2017-09-11 | $3.12 | $3.18 | $3.12 | $3.13 | $2.25 | 16,270 |
| 2017-09-08 | $3.13 | $3.20 | $3.10 | $3.13 | $2.25 | 33,138 |
| 2017-09-07 | $3.07 | $3.19 | $3.06 | $3.18 | $2.28 | 84,328 |
| 2017-09-06 | $3.08 | $3.25 | $3.05 | $3.09 | $2.22 | 71,683 |
| 2017-09-05 | $3.17 | $3.19 | $3.00 | $3.03 | $2.18 | 120,087 |
| 2017-09-01 | $3.20 | $3.30 | $3.20 | $3.22 | $2.32 | 61,536 |
| 2017-08-31 | $3.21 | $3.26 | $3.15 | $3.22 | $2.32 | 65,544 |
| 2017-08-30 | $3.18 | $3.27 | $3.10 | $3.18 | $2.29 | 79,027 |
| 2017-08-29 | $3.29 | $3.34 | $3.20 | $3.20 | $2.30 | 61,689 |
| 2017-08-28 | $3.30 | $3.39 | $3.27 | $3.27 | $2.35 | 114,387 |
| 2017-08-25 | $3.20 | $3.35 | $3.20 | $3.31 | $2.38 | 138,691 |
| 2017-08-24 | $3.25 | $3.43 | $3.15 | $3.20 | $2.30 | 324,054 |
| 2017-08-23 | $3.03 | $3.25 | $3.03 | $3.17 | $2.28 | 133,591 |
| 2017-08-22 | $3.04 | $3.04 | $2.99 | $3.02 | $2.17 | 41,575 |
| 2017-08-21 | $3.11 | $3.11 | $2.98 | $2.99 | $2.15 | 71,019 |
| 2017-08-18 | $3.02 | $3.11 | $3.02 | $3.08 | $2.21 | 53,658 |
| 2017-08-17 | $3.04 | $3.10 | $3.01 | $3.01 | $2.16 | 67,168 |
| 2017-08-16 | $3.10 | $3.10 | $3.01 | $3.03 | $2.18 | 84,725 |
| 2017-08-15 | $3.06 | $3.06 | $3.02 | $3.05 | $2.19 | 72,368 |
| 2017-08-14 | $3.14 | $3.16 | $3.03 | $3.03 | $2.18 | 127,139 |
| 2017-08-11 | $3.00 | $3.08 | $2.98 | $3.03 | $2.18 | 52,434 |
| 2017-08-10 | $2.95 | $3.02 | $2.94 | $3.00 | $2.16 | 158,325 |
| 2017-08-09 | $3.01 | $3.03 | $2.95 | $2.97 | $2.14 | 105,359 |
| 2017-08-08 | $3.04 | $3.16 | $3.00 | $3.00 | $2.16 | 154,690 |
| 2017-08-07 | $3.04 | $3.05 | $2.98 | $3.00 | $2.16 | 108,203 |
| 2017-08-04 | $2.94 | $3.05 | $2.94 | $3.02 | $2.17 | 84,298 |
| 2017-08-03 | $3.01 | $3.04 | $2.95 | $2.95 | $2.12 | 56,022 |
| 2017-08-02 | $2.98 | $3.06 | $2.95 | $2.98 | $2.14 | 74,409 |
| 2017-08-01 | $3.00 | $3.01 | $2.98 | $3.00 | $2.16 | 49,532 |
| 2017-07-31 | $2.99 | $3.03 | $2.98 | $3.00 | $2.16 | 101,718 |
| 2017-07-28 | $2.99 | $3.03 | $2.96 | $2.99 | $2.15 | 59,180 |
| 2017-07-27 | $2.94 | $3.05 | $2.94 | $2.99 | $2.15 | 174,554 |
| 2017-07-26 | $3.03 | $3.09 | $2.90 | $2.94 | $2.11 | 251,879 |
| 2017-07-25 | $3.10 | $3.16 | $3.03 | $3.04 | $2.19 | 96,631 |
| 2017-07-24 | $3.13 | $3.19 | $3.07 | $3.10 | $2.23 | 112,042 |
| 2017-07-21 | $3.17 | $3.19 | $3.08 | $3.10 | $2.23 | 380,463 |
| 2017-07-20 | $3.21 | $3.36 | $3.18 | $3.20 | $2.30 | 106,831 |
| 2017-07-19 | $3.28 | $3.36 | $3.22 | $3.25 | $2.34 | 80,891 |
| 2017-07-18 | $3.27 | $3.35 | $3.22 | $3.24 | $2.33 | 66,756 |
| 2017-07-17 | $3.30 | $3.37 | $3.23 | $3.26 | $2.34 | 117,416 |
| 2017-07-14 | $3.29 | $3.37 | $3.20 | $3.25 | $2.34 | 76,040 |
| 2017-07-13 | $3.15 | $3.38 | $3.15 | $3.26 | $2.34 | 218,290 |
| 2017-07-12 | $3.15 | $3.20 | $3.12 | $3.18 | $2.29 | 108,025 |
| 2017-07-11 | $3.21 | $3.21 | $3.11 | $3.13 | $2.25 | 35,572 |
| 2017-07-10 | $3.17 | $3.19 | $3.17 | $3.18 | $2.29 | 39,830 |
| 2017-07-07 | $3.22 | $3.26 | $3.11 | $3.17 | $2.28 | 78,082 |
| 2017-07-06 | $3.30 | $3.30 | $3.24 | $3.25 | $2.34 | 46,256 |
| 2017-07-05 | $3.30 | $3.32 | $3.25 | $3.31 | $2.38 | 51,252 |
| 2017-07-03 | $3.25 | $3.44 | $3.10 | $3.27 | $2.35 | 86,481 |
| 2017-06-30 | $3.32 | $3.40 | $3.06 | $3.25 | $2.34 | 136,047 |
| 2017-06-29 | $3.34 | $3.40 | $3.28 | $3.32 | $2.39 | 106,399 |
| 2017-06-28 | $3.37 | $3.40 | $3.25 | $3.31 | $2.38 | 72,931 |
| 2017-06-27 | $3.40 | $3.45 | $3.33 | $3.37 | $2.42 | 92,532 |
| 2017-06-26 | $3.34 | $3.47 | $3.28 | $3.39 | $2.44 | 168,696 |
| 2017-06-23 | $3.20 | $3.27 | $3.17 | $3.27 | $2.35 | 101,599 |
| 2017-06-22 | $3.06 | $3.16 | $3.04 | $3.15 | $2.27 | 79,460 |
| 2017-06-21 | $3.03 | $3.08 | $3.02 | $3.05 | $2.19 | 23,917 |
| 2017-06-20 | $3.01 | $3.05 | $2.96 | $3.03 | $2.18 | 85,944 |
| 2017-06-19 | $3.08 | $3.15 | $3.01 | $3.03 | $2.18 | 114,415 |
| 2017-06-16 | $3.00 | $3.07 | $3.00 | $3.07 | $2.21 | 105,189 |
| 2017-06-15 | $3.12 | $3.12 | $3.00 | $3.02 | $2.17 | 109,529 |
| 2017-06-14 | $3.15 | $3.25 | $3.10 | $3.13 | $2.25 | 173,518 |
| 2017-06-13 | $3.24 | $3.25 | $3.14 | $3.16 | $2.27 | 127,894 |
| 2017-06-12 | $3.11 | $3.27 | $3.11 | $3.22 | $2.32 | 196,058 |
| 2017-06-09 | $3.12 | $3.18 | $3.11 | $3.11 | $2.24 | 86,207 |
| 2017-06-08 | $3.13 | $3.16 | $3.11 | $3.12 | $2.24 | 71,168 |
| 2017-06-07 | $3.19 | $3.23 | $3.13 | $3.13 | $2.25 | 74,780 |
| 2017-06-06 | $3.16 | $3.25 | $3.16 | $3.22 | $2.32 | 51,294 |
| 2017-06-05 | $3.17 | $3.25 | $3.16 | $3.21 | $2.31 | 181,582 |
| 2017-06-02 | $3.30 | $3.30 | $3.19 | $3.20 | $2.30 | 55,075 |
| 2017-06-01 | $3.25 | $3.33 | $3.23 | $3.26 | $2.34 | 136,646 |
| 2017-05-31 | $3.20 | $3.33 | $3.12 | $3.29 | $2.37 | 98,078 |
| 2017-05-30 | $3.30 | $3.55 | $3.20 | $3.23 | $2.32 | 124,882 |
| 2017-05-26 | $3.40 | $3.40 | $3.20 | $3.30 | $2.37 | 78,417 |
| 2017-05-25 | $3.10 | $3.51 | $3.10 | $3.40 | $2.44 | 256,310 |
| 2017-05-24 | $3.14 | $3.19 | $3.05 | $3.05 | $2.19 | 41,950 |
| 2017-05-23 | $3.23 | $3.25 | $3.14 | $3.14 | $2.26 | 57,218 |
| 2017-05-22 | $3.25 | $3.25 | $3.15 | $3.19 | $2.29 | 46,207 |
| 2017-05-19 | $3.30 | $3.30 | $3.10 | $3.14 | $2.26 | 45,536 |
| 2017-05-18 | $3.10 | $3.27 | $3.10 | $3.10 | $2.23 | 141,223 |
| 2017-05-17 | $3.20 | $3.20 | $3.10 | $3.11 | $2.24 | 98,771 |
| 2017-05-16 | $3.16 | $3.22 | $3.12 | $3.17 | $2.28 | 100,162 |
| 2017-05-15 | $3.19 | $3.30 | $3.15 | $3.18 | $2.29 | 97,381 |
| 2017-05-12 | $3.14 | $3.22 | $3.13 | $3.13 | $2.25 | 96,182 |
| 2017-05-11 | $3.21 | $3.27 | $3.15 | $3.16 | $2.27 | 31,354 |
| 2017-05-10 | $3.17 | $3.26 | $3.15 | $3.25 | $2.34 | 44,107 |
| 2017-05-09 | $3.22 | $3.30 | $3.14 | $3.14 | $2.26 | 43,411 |
| 2017-05-08 | $3.13 | $3.21 | $3.13 | $3.20 | $2.30 | 18,393 |
| 2017-05-05 | $3.20 | $3.24 | $3.11 | $3.13 | $2.25 | 97,937 |
| 2017-05-04 | $3.32 | $3.35 | $3.20 | $3.20 | $2.30 | 109,027 |
| 2017-05-03 | $3.35 | $3.39 | $3.35 | $3.35 | $2.41 | 21,111 |
| 2017-05-02 | $3.33 | $3.42 | $3.33 | $3.38 | $2.43 | 33,404 |
| 2017-05-01 | $3.42 | $3.43 | $3.32 | $3.32 | $2.39 | 79,429 |
| 2017-04-28 | $3.46 | $3.50 | $3.42 | $3.42 | $2.46 | 23,668 |
| 2017-04-27 | $3.45 | $3.49 | $3.41 | $3.46 | $2.49 | 34,869 |
| 2017-04-26 | $3.48 | $3.52 | $3.42 | $3.45 | $2.48 | 29,338 |
| 2017-04-25 | $3.46 | $3.50 | $3.42 | $3.47 | $2.50 | 46,958 |
| 2017-04-24 | $3.48 | $3.58 | $3.46 | $3.46 | $2.49 | 45,269 |
| 2017-04-21 | $3.53 | $3.53 | $3.45 | $3.48 | $2.50 | 15,484 |
| 2017-04-20 | $3.52 | $3.63 | $3.50 | $3.50 | $2.52 | 40,355 |
| 2017-04-19 | $3.62 | $3.69 | $3.52 | $3.55 | $2.55 | 61,729 |
| 2017-04-18 | $3.66 | $3.72 | $3.65 | $3.68 | $2.65 | 36,882 |
| 2017-04-17 | $3.70 | $3.75 | $3.65 | $3.73 | $2.68 | 20,579 |
| 2017-04-13 | $3.76 | $3.82 | $3.69 | $3.71 | $2.67 | 83,907 |
| 2017-04-12 | $3.80 | $3.86 | $3.75 | $3.75 | $2.70 | 47,260 |
| 2017-04-11 | $3.86 | $3.93 | $3.81 | $3.86 | $2.78 | 27,378 |
| 2017-04-10 | $3.85 | $3.95 | $3.84 | $3.88 | $2.79 | 50,401 |
| 2017-04-07 | $3.77 | $3.95 | $3.77 | $3.86 | $2.78 | 102,942 |
| 2017-04-06 | $3.71 | $3.92 | $3.71 | $3.84 | $2.76 | 46,306 |
| 2017-04-05 | $3.91 | $3.97 | $3.71 | $3.74 | $2.69 | 121,201 |
| 2017-04-04 | $3.90 | $3.99 | $3.82 | $3.82 | $2.75 | 62,713 |
| 2017-04-03 | $3.95 | $3.98 | $3.81 | $3.91 | $2.81 | 81,743 |
| 2017-03-31 | $4.00 | $4.05 | $3.90 | $3.99 | $2.87 | 41,507 |
| 2017-03-30 | $4.00 | $4.12 | $3.91 | $3.93 | $2.83 | 119,577 |
| 2017-03-29 | $3.91 | $4.12 | $3.86 | $4.03 | $2.90 | 125,882 |
| 2017-03-28 | $3.81 | $3.93 | $3.81 | $3.88 | $2.79 | 41,613 |
| 2017-03-27 | $3.88 | $3.93 | $3.81 | $3.83 | $2.75 | 52,580 |
| 2017-03-24 | $3.92 | $3.99 | $3.87 | $3.90 | $2.80 | 39,400 |
| 2017-03-23 | $3.96 | $4.00 | $3.90 | $3.95 | $2.84 | 39,920 |
| 2017-03-22 | $3.98 | $4.00 | $3.87 | $3.88 | $2.79 | 81,035 |
| 2017-03-21 | $4.12 | $4.12 | $3.97 | $4.01 | $2.88 | 73,080 |
| 2017-03-20 | $4.09 | $4.15 | $4.07 | $4.12 | $2.96 | 15,823 |
| 2017-03-17 | $4.12 | $4.15 | $4.10 | $4.14 | $2.98 | 46,328 |
| 2017-03-16 | $4.19 | $4.20 | $4.14 | $4.15 | $2.98 | 48,785 |
| 2017-03-15 | $4.09 | $4.20 | $4.08 | $4.18 | $3.01 | 37,154 |
| 2017-03-14 | $4.07 | $4.26 | $4.05 | $4.09 | $2.94 | 74,209 |
| 2017-03-13 | $4.01 | $4.29 | $4.01 | $4.14 | $2.98 | 58,664 |
| 2017-03-10 | $4.00 | $4.19 | $3.98 | $4.10 | $2.95 | 69,571 |
| 2017-03-09 | $4.21 | $4.25 | $4.06 | $4.08 | $2.93 | 25,968 |
| 2017-03-08 | $4.25 | $4.30 | $4.10 | $4.14 | $2.98 | 47,823 |
| 2017-03-07 | $4.46 | $4.46 | $4.12 | $4.27 | $3.07 | 124,264 |
| 2017-03-06 | $4.75 | $4.78 | $4.28 | $4.46 | $3.21 | 104,416 |
| 2017-03-03 | $4.50 | $4.70 | $4.40 | $4.69 | $3.37 | 137,614 |
| 2017-03-02 | $4.48 | $4.48 | $4.38 | $4.42 | $3.18 | 26,010 |
| 2017-03-01 | $4.45 | $4.48 | $4.33 | $4.40 | $3.16 | 38,062 |
| 2017-02-28 | $4.25 | $4.49 | $4.25 | $4.40 | $3.16 | 78,466 |
| 2017-02-27 | $4.21 | $4.35 | $4.09 | $4.27 | $3.07 | 39,546 |
| 2017-02-24 | $4.12 | $4.27 | $3.86 | $4.16 | $2.99 | 47,026 |
| 2017-02-23 | $4.25 | $4.25 | $4.11 | $4.18 | $3.01 | 63,687 |
| 2017-02-22 | $4.11 | $4.11 | $3.97 | $4.10 | $2.95 | 97,130 |
| 2017-02-21 | $4.05 | $4.11 | $4.04 | $4.09 | $2.94 | 3,380 |
| 2017-02-17 | $3.98 | $4.12 | $3.98 | $4.10 | $2.95 | 10,794 |
| 2017-02-16 | $4.15 | $4.16 | $3.92 | $4.13 | $2.97 | 48,741 |
| 2017-02-15 | $4.15 | $4.20 | $3.75 | $4.11 | $2.96 | 28,464 |
| 2017-02-14 | $4.18 | $4.20 | $4.10 | $4.17 | $3.00 | 24,265 |
| 2017-02-13 | $4.20 | $4.25 | $4.12 | $4.22 | $3.03 | 36,905 |
| 2017-02-10 | $4.02 | $4.20 | $4.02 | $4.20 | $3.02 | 31,504 |
| 2017-02-09 | $4.07 | $4.07 | $3.91 | $4.00 | $2.88 | 17,124 |
| 2017-02-08 | $3.85 | $4.07 | $3.78 | $4.00 | $2.88 | 48,104 |
| 2017-02-07 | $4.00 | $4.00 | $3.76 | $3.97 | $2.85 | 19,599 |
| 2017-02-06 | $3.99 | $4.00 | $3.87 | $4.00 | $2.88 | 19,840 |
| 2017-02-03 | $4.01 | $4.05 | $4.00 | $4.03 | $2.90 | 29,656 |
| 2017-02-02 | $3.98 | $4.02 | $3.95 | $4.00 | $2.88 | 13,964 |
| 2017-02-01 | $4.04 | $4.04 | $3.89 | $3.99 | $2.87 | 40,108 |
| 2017-01-31 | $3.94 | $3.97 | $3.79 | $3.89 | $2.80 | 48,118 |
| 2017-01-30 | $4.20 | $4.20 | $3.90 | $3.94 | $2.83 | 34,305 |
| 2017-01-27 | $4.19 | $4.20 | $4.12 | $4.18 | $3.01 | 37,660 |
| 2017-01-26 | $4.11 | $4.20 | $4.11 | $4.17 | $3.00 | 44,063 |
| 2017-01-25 | $3.93 | $4.15 | $3.90 | $4.13 | $2.97 | 92,116 |
| 2017-01-24 | $3.85 | $3.90 | $3.81 | $3.86 | $2.78 | 6,982 |
| 2017-01-23 | $3.92 | $4.15 | $3.85 | $3.85 | $2.77 | 55,402 |
| 2017-01-20 | $3.75 | $4.02 | $3.68 | $3.92 | $2.82 | 93,691 |
| 2017-01-19 | $3.65 | $3.75 | $3.62 | $3.75 | $2.70 | 49,280 |
| 2017-01-18 | $3.51 | $3.70 | $3.51 | $3.62 | $2.60 | 36,292 |
| 2017-01-17 | $3.39 | $3.51 | $3.39 | $3.50 | $2.52 | 12,909 |
| 2017-01-13 | $3.38 | $3.42 | $3.37 | $3.40 | $2.44 | 12,377 |
| 2017-01-12 | $3.37 | $3.48 | $3.36 | $3.36 | $2.42 | 32,389 |
| 2017-01-11 | $3.42 | $3.49 | $3.37 | $3.37 | $2.42 | 10,304 |
| 2017-01-10 | $3.41 | $3.45 | $3.36 | $3.39 | $2.44 | 17,364 |
| 2017-01-09 | $3.40 | $3.46 | $3.35 | $3.35 | $2.41 | 30,940 |
| 2017-01-06 | $3.38 | $3.44 | $3.38 | $3.40 | $2.44 | 12,351 |
| 2017-01-05 | $3.40 | $3.48 | $3.35 | $3.40 | $2.44 | 10,435 |
| 2017-01-04 | $3.41 | $3.49 | $3.36 | $3.36 | $2.42 | 28,894 |
| 2017-01-03 | $3.50 | $3.55 | $3.41 | $3.41 | $2.45 | 26,574 |
| 2016-12-30 | $3.41 | $3.50 | $3.35 | $3.38 | $2.43 | 72,685 |
| 2016-12-29 | $3.50 | $3.55 | $3.40 | $3.50 | $2.52 | 85,620 |
| 2016-12-28 | $3.47 | $3.77 | $3.40 | $3.50 | $2.52 | 80,318 |
| 2016-12-27 | $3.62 | $3.72 | $3.49 | $3.49 | $2.51 | 111,603 |
| 2016-12-23 | $3.66 | $3.78 | $3.60 | $3.72 | $2.68 | 32,752 |
| 2016-12-22 | $3.71 | $3.72 | $3.65 | $3.67 | $2.64 | 10,406 |
| 2016-12-21 | $3.67 | $3.82 | $3.61 | $3.66 | $2.63 | 43,952 |
| 2016-12-20 | $3.83 | $3.85 | $3.60 | $3.69 | $2.65 | 39,037 |
| 2016-12-19 | $3.98 | $4.00 | $3.70 | $3.85 | $2.77 | 58,719 |
| 2016-12-16 | $3.66 | $4.00 | $3.58 | $4.00 | $2.88 | 120,718 |
| 2016-12-15 | $3.67 | $3.70 | $3.61 | $3.62 | $2.60 | 64,448 |
| 2016-12-14 | $3.55 | $3.74 | $3.51 | $3.61 | $2.60 | 59,741 |
| 2016-12-13 | $3.47 | $3.63 | $3.47 | $3.51 | $2.52 | 43,124 |
| 2016-12-12 | $3.52 | $3.55 | $3.43 | $3.50 | $2.52 | 21,923 |
| 2016-12-09 | $3.45 | $3.60 | $3.43 | $3.51 | $2.52 | 36,424 |
| 2016-12-08 | $3.52 | $3.56 | $3.45 | $3.45 | $2.48 | 50,166 |
| 2016-12-07 | $3.46 | $3.54 | $3.41 | $3.54 | $2.55 | 54,862 |
| 2016-12-06 | $3.50 | $3.50 | $3.41 | $3.41 | $2.45 | 45,694 |
| 2016-12-05 | $3.46 | $3.49 | $3.40 | $3.46 | $2.49 | 39,833 |
| 2016-12-02 | $3.51 | $3.51 | $3.00 | $3.45 | $2.48 | 96,339 |
| 2016-12-01 | $3.63 | $3.63 | $3.45 | $3.53 | $2.54 | 44,657 |
| 2016-11-30 | $3.58 | $3.71 | $3.35 | $3.56 | $2.56 | 42,475 |
| 2016-11-29 | $3.75 | $3.75 | $3.45 | $3.46 | $2.49 | 97,890 |
| 2016-11-28 | $3.37 | $3.55 | $3.34 | $3.40 | $2.44 | 123,879 |
| 2016-11-25 | $3.45 | $3.51 | $3.31 | $3.37 | $2.42 | 19,420 |
| 2016-11-23 | $3.49 | $3.60 | $3.26 | $3.38 | $2.43 | 27,450 |
| 2016-11-22 | $3.61 | $3.69 | $3.32 | $3.49 | $2.51 | 47,081 |
| 2016-11-21 | $3.63 | $3.81 | $3.47 | $3.65 | $2.62 | 64,664 |
| 2016-11-18 | $3.34 | $3.65 | $3.32 | $3.49 | $2.51 | 35,367 |
| 2016-11-17 | $3.97 | $3.97 | $3.45 | $3.52 | $2.53 | 107,952 |
| 2016-11-16 | $3.95 | $4.15 | $3.75 | $3.87 | $2.78 | 318,903 |
| 2016-11-15 | $3.40 | $3.93 | $3.40 | $3.93 | $2.83 | 242,419 |
| 2016-11-14 | $3.16 | $3.40 | $3.11 | $3.37 | $2.42 | 66,473 |
| 2016-11-11 | $2.99 | $3.19 | $2.99 | $3.19 | $2.29 | 20,546 |
| 2016-11-10 | $2.85 | $3.00 | $2.85 | $3.00 | $2.16 | 33,362 |
| 2016-11-09 | $2.70 | $2.92 | $2.70 | $2.80 | $2.01 | 94,298 |
| 2016-11-08 | $2.71 | $2.86 | $2.70 | $2.78 | $2.00 | 36,270 |
| 2016-11-07 | $2.68 | $2.78 | $2.65 | $2.71 | $1.95 | 47,844 |
| 2016-11-04 | $2.73 | $2.79 | $2.67 | $2.70 | $1.94 | 18,969 |
| 2016-11-03 | $2.75 | $2.89 | $2.70 | $2.73 | $1.96 | 66,339 |
| 2016-11-02 | $3.03 | $3.03 | $2.78 | $2.80 | $2.01 | 98,386 |
| 2016-11-01 | $3.10 | $3.10 | $3.01 | $3.01 | $2.16 | 15,889 |
| 2016-10-31 | $3.04 | $3.15 | $3.04 | $3.10 | $2.23 | 7,143 |
| 2016-10-28 | $3.06 | $3.19 | $3.04 | $3.05 | $2.19 | 26,559 |
| 2016-10-27 | $3.14 | $3.18 | $3.06 | $3.07 | $2.21 | 46,864 |
| 2016-10-26 | $3.16 | $3.17 | $3.14 | $3.14 | $2.26 | 5,771 |
| 2016-10-25 | $3.22 | $3.25 | $3.17 | $3.18 | $2.28 | 9,482 |
| 2016-10-24 | $3.30 | $3.34 | $3.25 | $3.26 | $2.34 | 46,392 |
| 2016-10-21 | $3.36 | $3.36 | $3.30 | $3.31 | $2.38 | 22,006 |
| 2016-10-20 | $3.35 | $3.35 | $3.32 | $3.34 | $2.40 | 10,240 |
| 2016-10-19 | $3.37 | $3.39 | $3.37 | $3.38 | $2.43 | 1,230 |
| 2016-10-18 | $3.30 | $3.39 | $3.30 | $3.38 | $2.43 | 33,568 |
| 2016-10-17 | $3.25 | $3.37 | $3.25 | $3.30 | $2.37 | 129,211 |
| 2016-10-14 | $3.31 | $3.38 | $3.31 | $3.31 | $2.38 | 11,390 |
| 2016-10-13 | $3.30 | $3.48 | $3.30 | $3.34 | $2.40 | 140,606 |
| 2016-10-12 | $3.38 | $3.40 | $3.30 | $3.30 | $2.37 | 21,503 |
| 2016-10-11 | $3.46 | $3.50 | $3.30 | $3.30 | $2.37 | 188,303 |
| 2016-10-10 | $3.40 | $3.50 | $3.40 | $3.43 | $2.46 | 9,030 |
| 2016-10-07 | $3.41 | $3.50 | $3.41 | $3.46 | $2.49 | 7,514 |
| 2016-10-06 | $3.50 | $3.50 | $3.43 | $3.43 | $2.47 | 8,137 |
| 2016-10-05 | $3.46 | $3.49 | $3.40 | $3.46 | $2.49 | 11,129 |
| 2016-10-04 | $3.44 | $3.53 | $3.42 | $3.48 | $2.50 | 28,955 |
| 2016-10-03 | $3.66 | $3.66 | $3.46 | $3.48 | $2.50 | 17,416 |
| 2016-09-30 | $3.50 | $3.53 | $3.41 | $3.47 | $2.50 | 39,051 |
| 2016-09-29 | $3.50 | $3.55 | $3.48 | $3.48 | $2.50 | 97,957 |
| 2016-09-28 | $3.48 | $3.51 | $3.48 | $3.50 | $2.52 | 18,991 |
| 2016-09-27 | $3.50 | $3.50 | $3.45 | $3.46 | $2.49 | 19,541 |
| 2016-09-26 | $3.53 | $3.64 | $3.49 | $3.51 | $2.52 | 63,283 |
| 2016-09-23 | $3.47 | $3.57 | $3.34 | $3.50 | $2.52 | 152,007 |
| 2016-09-22 | $3.36 | $3.50 | $3.30 | $3.50 | $2.52 | 188,421 |
| 2016-09-21 | $3.30 | $3.37 | $3.30 | $3.34 | $2.40 | 6,465 |
| 2016-09-20 | $3.32 | $3.35 | $3.30 | $3.32 | $2.39 | 21,499 |
| 2016-09-19 | $3.30 | $3.50 | $3.29 | $3.39 | $2.44 | 17,017 |
| 2016-09-16 | $3.41 | $3.46 | $3.30 | $3.30 | $2.37 | 36,227 |
| 2016-09-15 | $3.38 | $3.58 | $3.31 | $3.46 | $2.49 | 30,631 |
| 2016-09-14 | $3.35 | $3.37 | $3.30 | $3.34 | $2.40 | 57,933 |
| 2016-09-13 | $3.51 | $3.51 | $3.31 | $3.35 | $2.41 | 29,620 |
| 2016-09-12 | $3.58 | $3.59 | $3.50 | $3.55 | $2.55 | 6,408 |
| 2016-09-09 | $3.65 | $3.66 | $3.61 | $3.65 | $2.62 | 6,420 |
| 2016-09-08 | $3.68 | $3.81 | $3.60 | $3.74 | $2.69 | 13,194 |
| 2016-09-07 | $3.84 | $3.92 | $3.68 | $3.73 | $2.68 | 17,291 |
| 2016-09-06 | $3.68 | $3.84 | $3.59 | $3.84 | $2.76 | 32,934 |
| 2016-09-02 | $3.68 | $3.78 | $3.61 | $3.68 | $2.65 | 25,149 |
| 2016-09-01 | $3.58 | $3.70 | $3.58 | $3.70 | $2.66 | 13,126 |
| 2016-08-31 | $3.50 | $3.61 | $3.46 | $3.54 | $2.55 | 18,118 |
| 2016-08-30 | $3.37 | $3.48 | $3.34 | $3.47 | $2.49 | 19,653 |
| 2016-08-29 | $3.32 | $3.36 | $3.30 | $3.34 | $2.40 | 28,142 |
| 2016-08-26 | $3.35 | $3.37 | $3.34 | $3.36 | $2.42 | 2,191 |
| 2016-08-25 | $3.50 | $3.50 | $3.28 | $3.35 | $2.41 | 45,177 |
| 2016-08-24 | $3.45 | $3.45 | $3.32 | $3.32 | $2.39 | 52,726 |
| 2016-08-23 | $3.50 | $3.50 | $3.33 | $3.36 | $2.42 | 48,498 |
| 2016-08-22 | $3.42 | $3.50 | $3.41 | $3.47 | $2.50 | 41,507 |
| 2016-08-19 | $3.40 | $3.40 | $3.36 | $3.40 | $2.44 | 17,848 |
| 2016-08-18 | $3.30 | $3.45 | $3.30 | $3.33 | $2.39 | 17,944 |
| 2016-08-17 | $3.30 | $3.49 | $3.30 | $3.39 | $2.44 | 26,989 |
| 2016-08-16 | $3.47 | $3.63 | $3.30 | $3.31 | $2.38 | 41,358 |
| 2016-08-15 | $3.52 | $3.67 | $3.48 | $3.49 | $2.51 | 36,741 |
| 2016-08-12 | $3.46 | $3.59 | $3.46 | $3.59 | $2.58 | 28,026 |
| 2016-08-11 | $3.53 | $3.57 | $3.50 | $3.53 | $2.54 | 17,929 |
| 2016-08-10 | $3.62 | $3.70 | $3.54 | $3.55 | $2.55 | 39,694 |
| 2016-08-09 | $3.76 | $3.83 | $3.62 | $3.62 | $2.60 | 15,915 |
| 2016-08-08 | $3.70 | $3.83 | $3.70 | $3.83 | $2.75 | 35,990 |
| 2016-08-05 | $3.66 | $3.72 | $3.65 | $3.71 | $2.67 | 7,544 |
| 2016-08-04 | $3.56 | $3.61 | $3.55 | $3.60 | $2.59 | 18,032 |
| 2016-08-03 | $3.76 | $3.76 | $3.53 | $3.60 | $2.59 | 14,876 |
| 2016-08-02 | $3.54 | $3.78 | $3.50 | $3.70 | $2.66 | 87,131 |
| 2016-08-01 | $3.51 | $3.57 | $3.48 | $3.50 | $2.52 | 44,889 |
| 2016-07-29 | $3.22 | $3.60 | $3.17 | $3.56 | $2.56 | 196,187 |
| 2016-07-28 | $3.30 | $3.30 | $3.22 | $3.24 | $2.33 | 17,683 |
| 2016-07-27 | $3.40 | $3.40 | $3.30 | $3.34 | $2.40 | 16,993 |
| 2016-07-26 | $3.32 | $3.38 | $3.30 | $3.37 | $2.42 | 14,480 |
| 2016-07-25 | $3.29 | $3.37 | $3.29 | $3.34 | $2.40 | 31,980 |
| 2016-07-22 | $3.27 | $3.28 | $3.17 | $3.28 | $2.36 | 28,623 |
| 2016-07-21 | $3.22 | $3.28 | $3.16 | $3.16 | $2.27 | 20,549 |
| 2016-07-20 | $3.27 | $3.33 | $3.20 | $3.22 | $2.32 | 48,781 |
| 2016-07-19 | $3.38 | $3.41 | $3.22 | $3.27 | $2.35 | 43,590 |
| 2016-07-18 | $3.38 | $3.40 | $3.34 | $3.35 | $2.41 | 18,993 |
| 2016-07-15 | $3.44 | $3.44 | $3.39 | $3.39 | $2.44 | 29,449 |
| 2016-07-14 | $3.45 | $3.45 | $3.41 | $3.44 | $2.47 | 37,819 |
| 2016-07-13 | $3.52 | $3.54 | $3.40 | $3.40 | $2.44 | 27,113 |
| 2016-07-12 | $3.46 | $3.58 | $3.46 | $3.52 | $2.53 | 22,639 |
| 2016-07-11 | $3.54 | $3.55 | $3.45 | $3.46 | $2.49 | 24,977 |
| 2016-07-08 | $3.50 | $3.60 | $3.50 | $3.52 | $2.53 | 33,618 |
| 2016-07-07 | $3.50 | $3.60 | $3.46 | $3.48 | $2.50 | 23,482 |
| 2016-07-06 | $3.52 | $3.52 | $3.32 | $3.50 | $2.52 | 84,716 |
| 2016-07-05 | $3.63 | $3.63 | $3.46 | $3.49 | $2.51 | 235,250 |
| 2016-07-01 | $3.75 | $3.85 | $3.63 | $3.67 | $2.64 | 27,979 |
| 2016-06-30 | $3.96 | $3.96 | $3.75 | $3.78 | $2.72 | 68,293 |
| 2016-06-29 | $3.95 | $4.00 | $3.90 | $3.95 | $2.84 | 14,607 |
| 2016-06-28 | $3.89 | $3.95 | $3.87 | $3.95 | $2.84 | 34,537 |
| 2016-06-27 | $4.04 | $4.04 | $3.74 | $3.81 | $2.74 | 55,348 |
| 2016-06-24 | $4.06 | $4.12 | $3.79 | $4.09 | $2.94 | 18,823 |
| 2016-06-23 | $4.20 | $4.21 | $4.05 | $4.13 | $2.97 | 20,940 |
| 2016-06-22 | $4.27 | $4.31 | $4.15 | $4.19 | $3.01 | 52,167 |
| 2016-06-21 | $4.41 | $4.41 | $4.14 | $4.23 | $3.04 | 26,211 |
| 2016-06-20 | $4.60 | $4.60 | $4.31 | $4.31 | $3.10 | 118,292 |
| 2016-06-17 | $4.43 | $4.65 | $4.42 | $4.61 | $3.32 | 44,573 |
| 2016-06-16 | $4.27 | $4.46 | $4.16 | $4.41 | $3.17 | 26,164 |
| 2016-06-15 | $4.30 | $4.38 | $4.21 | $4.28 | $3.08 | 33,521 |
| 2016-06-14 | $4.19 | $4.30 | $4.11 | $4.26 | $3.06 | 23,850 |
| 2016-06-13 | $4.09 | $4.33 | $4.09 | $4.18 | $3.01 | 23,927 |
| 2016-06-10 | $4.09 | $4.25 | $4.05 | $4.11 | $2.96 | 31,173 |
| 2016-06-09 | $4.34 | $4.34 | $4.09 | $4.17 | $3.00 | 24,960 |
| 2016-06-08 | $4.35 | $4.41 | $4.29 | $4.39 | $3.16 | 14,317 |
| 2016-06-07 | $4.35 | $4.43 | $4.22 | $4.34 | $3.12 | 20,321 |
| 2016-06-06 | $4.26 | $4.48 | $4.18 | $4.30 | $3.09 | 46,252 |
| 2016-06-03 | $4.14 | $4.39 | $4.06 | $4.24 | $3.05 | 18,838 |
| 2016-06-02 | $4.53 | $4.53 | $4.19 | $4.19 | $3.01 | 66,979 |
| 2016-06-01 | $4.65 | $4.65 | $4.61 | $4.61 | $3.32 | 64,390 |
| 2016-05-31 | $4.95 | $4.95 | $4.66 | $4.69 | $3.37 | 46,929 |
| 2016-05-27 | $4.94 | $5.04 | $4.90 | $4.96 | $3.57 | 10,688 |
| 2016-05-26 | $5.06 | $5.06 | $4.93 | $4.99 | $3.59 | 28,823 |
| 2016-05-25 | $5.06 | $5.07 | $4.94 | $5.00 | $3.60 | 69,057 |
| 2016-05-24 | $5.18 | $5.18 | $4.89 | $5.05 | $3.63 | 99,126 |
| 2016-05-23 | $4.81 | $4.97 | $4.76 | $4.79 | $3.44 | 47,936 |
| 2016-05-20 | $4.79 | $4.89 | $4.75 | $4.79 | $3.44 | 64,082 |
| 2016-05-19 | $4.61 | $4.79 | $4.47 | $4.79 | $3.44 | 55,210 |
| 2016-05-18 | $4.59 | $4.67 | $4.54 | $4.61 | $3.32 | 38,128 |
| 2016-05-17 | $4.50 | $4.62 | $4.49 | $4.62 | $3.32 | 68,450 |
| 2016-05-16 | $4.53 | $4.56 | $4.46 | $4.46 | $3.21 | 82,669 |
| 2016-05-13 | $4.35 | $4.52 | $4.35 | $4.52 | $3.25 | 41,636 |
| 2016-05-12 | $4.51 | $4.56 | $4.44 | $4.52 | $3.25 | 23,016 |
| 2016-05-11 | $4.51 | $4.56 | $4.41 | $4.46 | $3.21 | 30,399 |
| 2016-05-10 | $4.42 | $4.58 | $4.35 | $4.56 | $3.28 | 105,075 |
| 2016-05-09 | $4.31 | $4.39 | $4.28 | $4.36 | $3.14 | 220,117 |
| 2016-05-06 | $4.33 | $4.45 | $4.33 | $4.35 | $3.13 | 47,795 |
| 2016-05-05 | $4.36 | $4.48 | $4.28 | $4.40 | $3.16 | 57,549 |
| 2016-05-04 | $4.04 | $4.40 | $4.04 | $4.40 | $3.16 | 49,878 |
| 2016-05-03 | $3.91 | $4.07 | $3.89 | $4.01 | $2.88 | 18,998 |
| 2016-05-02 | $3.93 | $3.97 | $3.91 | $3.93 | $2.83 | 10,702 |
| 2016-04-29 | $4.03 | $4.17 | $3.85 | $3.91 | $2.81 | 29,251 |
| 2016-04-28 | $4.06 | $4.24 | $3.98 | $4.06 | $2.92 | 37,595 |
| 2016-04-27 | $3.99 | $4.10 | $3.90 | $4.04 | $2.91 | 18,897 |
| 2016-04-26 | $4.02 | $4.16 | $3.95 | $4.02 | $2.89 | 43,294 |
| 2016-04-25 | $4.00 | $4.07 | $4.00 | $4.03 | $2.90 | 6,978 |
| 2016-04-22 | $4.09 | $4.09 | $3.95 | $4.02 | $2.89 | 39,172 |
| 2016-04-21 | $3.98 | $4.09 | $3.92 | $4.03 | $2.90 | 15,298 |
| 2016-04-20 | $3.96 | $4.01 | $3.88 | $3.97 | $2.85 | 11,230 |
| 2016-04-19 | $3.81 | $3.94 | $3.74 | $3.91 | $2.81 | 42,970 |
| 2016-04-18 | $3.90 | $3.90 | $3.81 | $3.81 | $2.74 | 12,621 |
| 2016-04-15 | $3.88 | $3.93 | $3.79 | $3.89 | $2.80 | 58,332 |
| 2016-04-14 | $3.94 | $3.97 | $3.89 | $3.89 | $2.80 | 19,249 |
| 2016-04-13 | $3.89 | $3.97 | $3.88 | $3.93 | $2.83 | 26,901 |
| 2016-04-12 | $3.95 | $4.00 | $3.81 | $3.88 | $2.79 | 22,304 |
| 2016-04-11 | $3.83 | $3.98 | $3.83 | $3.89 | $2.80 | 28,200 |
| 2016-04-08 | $3.68 | $3.82 | $3.68 | $3.78 | $2.72 | 28,836 |
| 2016-04-07 | $3.58 | $3.70 | $3.58 | $3.68 | $2.65 | 14,365 |
| 2016-04-06 | $3.68 | $3.68 | $3.54 | $3.61 | $2.60 | 14,661 |
| 2016-04-05 | $3.79 | $3.79 | $3.63 | $3.68 | $2.65 | 44,696 |
| 2016-04-04 | $3.80 | $3.95 | $3.70 | $3.85 | $2.77 | 59,884 |
| 2016-04-01 | $3.51 | $3.75 | $3.41 | $3.75 | $2.70 | 39,634 |
| 2016-03-31 | $3.55 | $3.68 | $3.53 | $3.53 | $2.54 | 102,550 |
| 2016-03-30 | $3.59 | $3.68 | $3.50 | $3.55 | $2.55 | 43,462 |
| 2016-03-29 | $3.45 | $3.52 | $3.45 | $3.48 | $2.50 | 17,624 |
| 2016-03-28 | $3.49 | $3.50 | $3.18 | $3.50 | $2.52 | 109,033 |
| 2016-03-24 | $3.41 | $3.56 | $3.26 | $3.51 | $2.52 | 71,761 |
| 2016-03-23 | $3.53 | $3.60 | $3.45 | $3.45 | $2.48 | 62,760 |
| 2016-03-22 | $3.51 | $3.64 | $3.49 | $3.59 | $2.58 | 11,255 |
| 2016-03-21 | $3.35 | $3.65 | $3.33 | $3.46 | $2.49 | 54,545 |
| 2016-03-18 | $3.67 | $3.69 | $3.31 | $3.42 | $2.46 | 194,878 |
| 2016-03-17 | $3.43 | $3.67 | $3.40 | $3.56 | $2.56 | 57,795 |
| 2016-03-16 | $3.33 | $3.47 | $3.26 | $3.35 | $2.41 | 23,818 |
| 2016-03-15 | $3.31 | $3.44 | $3.25 | $3.36 | $2.42 | 12,197 |
| 2016-03-14 | $3.30 | $3.37 | $3.25 | $3.35 | $2.41 | 30,404 |
| 2016-03-11 | $3.38 | $3.46 | $3.28 | $3.34 | $2.40 | 15,459 |
| 2016-03-10 | $3.35 | $3.51 | $3.31 | $3.33 | $2.39 | 28,738 |
| 2016-03-09 | $3.36 | $3.42 | $3.24 | $3.40 | $2.44 | 79,233 |
| 2016-03-08 | $3.42 | $3.53 | $3.25 | $3.31 | $2.38 | 337,870 |
| 2016-03-07 | $3.45 | $3.57 | $3.11 | $3.45 | $2.48 | 103,949 |
| 2016-03-04 | $3.31 | $3.57 | $3.28 | $3.50 | $2.52 | 222,851 |
| 2016-03-03 | $3.23 | $3.50 | $3.23 | $3.46 | $2.48 | 77,154 |
| 2016-03-02 | $3.18 | $3.28 | $3.01 | $3.23 | $2.32 | 146,021 |
| 2016-03-01 | $3.14 | $3.23 | $3.07 | $3.23 | $2.32 | 33,974 |
| 2016-02-29 | $3.08 | $3.25 | $3.07 | $3.11 | $2.24 | 30,945 |
| 2016-02-26 | $3.02 | $3.22 | $2.93 | $3.10 | $2.23 | 118,064 |
| 2016-02-25 | $3.00 | $3.22 | $2.97 | $3.11 | $2.24 | 150,206 |
| 2016-02-24 | $2.97 | $3.14 | $2.90 | $3.06 | $2.20 | 35,829 |
| 2016-02-23 | $3.00 | $3.02 | $2.89 | $3.00 | $2.16 | 20,763 |
| 2016-02-22 | $2.91 | $3.11 | $2.88 | $3.02 | $2.17 | 62,155 |
| 2016-02-19 | $2.98 | $3.00 | $2.70 | $2.75 | $1.98 | 234,406 |
| 2016-02-18 | $3.19 | $3.19 | $3.00 | $3.03 | $2.18 | 34,698 |
| 2016-02-17 | $2.92 | $3.30 | $2.74 | $3.30 | $2.37 | 123,374 |
| 2016-02-16 | $2.70 | $2.90 | $2.68 | $2.90 | $2.09 | 17,546 |
| 2016-02-12 | $2.53 | $2.68 | $2.47 | $2.66 | $1.91 | 15,160 |
| 2016-02-11 | $2.55 | $2.55 | $2.45 | $2.49 | $1.79 | 78,347 |
| 2016-02-10 | $2.60 | $2.62 | $2.54 | $2.57 | $1.85 | 19,674 |
| 2016-02-09 | $2.59 | $2.64 | $2.52 | $2.57 | $1.85 | 36,978 |
| 2016-02-08 | $2.77 | $2.88 | $2.51 | $2.65 | $1.91 | 89,460 |
| 2016-02-05 | $2.77 | $2.94 | $2.75 | $2.87 | $2.06 | 43,159 |
| 2016-02-04 | $2.79 | $2.89 | $2.72 | $2.80 | $2.01 | 46,038 |
| 2016-02-03 | $2.74 | $2.83 | $2.65 | $2.75 | $1.98 | 59,769 |
| 2016-02-02 | $2.72 | $2.75 | $2.67 | $2.71 | $1.95 | 44,626 |
| 2016-02-01 | $2.70 | $2.79 | $2.66 | $2.77 | $1.99 | 113,625 |
| 2016-01-29 | $2.86 | $2.86 | $2.70 | $2.70 | $1.94 | 171,208 |
| 2016-01-28 | $2.89 | $2.97 | $2.72 | $2.72 | $1.96 | 76,178 |
| 2016-01-27 | $2.97 | $2.97 | $2.87 | $2.87 | $2.06 | 34,935 |
| 2016-01-26 | $2.89 | $3.04 | $2.89 | $2.97 | $2.14 | 35,249 |
| 2016-01-25 | $2.80 | $2.98 | $2.78 | $2.86 | $2.06 | 34,894 |
| 2016-01-22 | $2.66 | $2.84 | $2.66 | $2.83 | $2.04 | 66,751 |
| 2016-01-21 | $2.72 | $2.80 | $2.64 | $2.64 | $1.90 | 45,032 |
| 2016-01-20 | $2.53 | $2.65 | $2.39 | $2.64 | $1.90 | 137,657 |
| 2016-01-19 | $2.73 | $2.82 | $2.64 | $2.78 | $2.00 | 72,115 |
| 2016-01-15 | $2.75 | $3.00 | $2.58 | $2.72 | $1.96 | 121,422 |
| 2016-01-14 | $2.66 | $2.78 | $2.59 | $2.71 | $1.95 | 53,135 |
| 2016-01-13 | $2.69 | $2.90 | $2.61 | $2.63 | $1.89 | 89,794 |
| 2016-01-12 | $3.03 | $3.03 | $2.64 | $2.76 | $1.98 | 60,280 |
| 2016-01-11 | $2.83 | $2.86 | $2.65 | $2.80 | $2.01 | 107,831 |
| 2016-01-08 | $3.02 | $3.05 | $2.87 | $2.89 | $2.08 | 95,402 |
| 2016-01-07 | $3.14 | $3.14 | $2.98 | $3.04 | $2.18 | 180,051 |
| 2016-01-06 | $3.25 | $3.28 | $3.14 | $3.18 | $2.29 | 67,368 |
| 2016-01-05 | $3.43 | $3.43 | $3.27 | $3.33 | $2.39 | 55,790 |
| 2016-01-04 | $3.47 | $3.47 | $3.22 | $3.43 | $2.47 | 73,836 |
| 2015-12-31 | $3.25 | $3.46 | $3.20 | $3.43 | $2.47 | 179,216 |
| 2015-12-30 | $3.43 | $3.44 | $3.24 | $3.25 | $2.34 | 118,934 |
| 2015-12-29 | $3.57 | $3.57 | $3.38 | $3.46 | $2.49 | 99,803 |
| 2015-12-28 | $3.51 | $3.57 | $3.35 | $3.55 | $2.55 | 89,660 |
| 2015-12-24 | $3.48 | $3.57 | $3.46 | $3.57 | $2.57 | 38,848 |
| 2015-12-23 | $3.18 | $3.50 | $3.18 | $3.46 | $2.49 | 85,077 |
| 2015-12-22 | $3.10 | $3.17 | $3.03 | $3.13 | $2.25 | 123,085 |
| 2015-12-21 | $3.12 | $3.12 | $3.00 | $3.09 | $2.22 | 76,606 |
| 2015-12-18 | $3.01 | $3.11 | $2.97 | $3.10 | $2.23 | 42,732 |
| 2015-12-17 | $3.13 | $3.13 | $2.99 | $3.03 | $2.18 | 110,001 |
| 2015-12-16 | $3.08 | $3.14 | $3.07 | $3.10 | $2.23 | 101,793 |
| 2015-12-15 | $3.13 | $3.17 | $3.06 | $3.06 | $2.20 | 74,808 |
| 2015-12-14 | $3.12 | $3.21 | $3.10 | $3.10 | $2.23 | 59,821 |
| 2015-12-11 | $3.36 | $3.36 | $3.15 | $3.15 | $2.27 | 81,052 |
| 2015-12-10 | $3.31 | $3.44 | $3.30 | $3.38 | $2.43 | 73,621 |
| 2015-12-09 | $3.44 | $3.55 | $3.33 | $3.35 | $2.41 | 84,800 |
| 2015-12-08 | $3.44 | $3.53 | $3.40 | $3.44 | $2.47 | 53,826 |
| 2015-12-07 | $3.70 | $3.70 | $3.46 | $3.49 | $2.51 | 69,584 |
| 2015-12-04 | $3.82 | $3.82 | $3.70 | $3.70 | $2.66 | 55,522 |
| 2015-12-03 | $3.86 | $3.89 | $3.79 | $3.84 | $2.76 | 26,503 |
| 2015-12-02 | $3.88 | $3.92 | $3.77 | $3.83 | $2.75 | 54,447 |
| 2015-12-01 | $3.98 | $3.98 | $3.89 | $3.95 | $2.84 | 32,532 |
| 2015-11-30 | $3.89 | $3.94 | $3.89 | $3.92 | $2.82 | 18,065 |
| 2015-11-27 | $3.89 | $3.91 | $3.83 | $3.90 | $2.80 | 14,847 |
| 2015-11-25 | $3.91 | $4.00 | $3.80 | $3.90 | $2.80 | 108,264 |
| 2015-11-24 | $4.34 | $4.34 | $3.83 | $3.93 | $2.83 | 62,571 |
| 2015-11-23 | $3.80 | $3.85 | $3.75 | $3.79 | $2.73 | 69,598 |
| 2015-11-20 | $3.92 | $3.98 | $3.82 | $3.83 | $2.75 | 65,238 |
| 2015-11-19 | $3.90 | $3.96 | $3.90 | $3.92 | $2.82 | 11,913 |
| 2015-11-18 | $3.96 | $4.00 | $3.91 | $3.91 | $2.81 | 28,894 |
| 2015-11-17 | $4.03 | $4.07 | $3.96 | $3.98 | $2.86 | 54,826 |
| 2015-11-16 | $4.05 | $4.16 | $4.00 | $4.04 | $2.91 | 53,220 |
| 2015-11-13 | $4.20 | $4.25 | $4.08 | $4.10 | $2.95 | 48,327 |
| 2015-11-12 | $4.25 | $4.36 | $4.21 | $4.22 | $3.03 | 44,269 |
| 2015-11-11 | $4.33 | $4.34 | $4.25 | $4.28 | $3.08 | 59,901 |
| 2015-11-10 | $4.37 | $4.43 | $4.30 | $4.33 | $3.11 | 57,165 |
| 2015-11-09 | $4.36 | $4.44 | $4.26 | $4.38 | $3.15 | 35,060 |
| 2015-11-06 | $4.32 | $4.43 | $4.32 | $4.41 | $3.17 | 37,463 |
| 2015-11-05 | $4.31 | $4.39 | $4.23 | $4.37 | $3.14 | 35,593 |
| 2015-11-04 | $4.40 | $4.43 | $4.23 | $4.39 | $3.16 | 25,310 |
| 2015-11-03 | $4.35 | $4.44 | $4.26 | $4.40 | $3.16 | 41,241 |
| 2015-11-02 | $4.19 | $4.40 | $4.19 | $4.34 | $3.12 | 39,624 |
| 2015-10-30 | $4.34 | $4.34 | $4.22 | $4.22 | $3.03 | 119,340 |
| 2015-10-29 | $4.34 | $4.42 | $4.22 | $4.32 | $3.11 | 36,471 |
| 2015-10-28 | $4.19 | $4.31 | $4.15 | $4.26 | $3.06 | 63,515 |
| 2015-10-27 | $4.29 | $4.30 | $4.07 | $4.16 | $2.99 | 185,252 |
| 2015-10-26 | $4.31 | $4.41 | $4.26 | $4.30 | $3.09 | 58,079 |
| 2015-10-23 | $4.33 | $4.44 | $4.26 | $4.32 | $3.11 | 57,975 |
| 2015-10-22 | $4.34 | $4.45 | $4.26 | $4.38 | $3.15 | 56,549 |
| 2015-10-21 | $4.49 | $4.49 | $4.32 | $4.35 | $3.13 | 15,089 |
| 2015-10-20 | $4.49 | $4.55 | $4.47 | $4.47 | $3.21 | 27,990 |
| 2015-10-19 | $4.52 | $4.56 | $4.40 | $4.52 | $3.25 | 48,976 |
| 2015-10-16 | $4.52 | $4.57 | $4.37 | $4.53 | $3.26 | 45,288 |
| 2015-10-15 | $4.47 | $4.59 | $4.42 | $4.59 | $3.30 | 30,415 |
| 2015-10-14 | $4.44 | $4.57 | $4.35 | $4.50 | $3.24 | 50,994 |
| 2015-10-13 | $4.50 | $4.59 | $4.43 | $4.49 | $3.23 | 55,046 |
| 2015-10-12 | $4.46 | $4.54 | $4.26 | $4.50 | $3.24 | 44,494 |
| 2015-10-09 | $4.82 | $4.99 | $4.23 | $4.55 | $3.27 | 64,901 |
| 2015-10-08 | $5.02 | $5.02 | $4.73 | $4.82 | $3.47 | 49,552 |
| 2015-10-07 | $4.84 | $5.08 | $4.20 | $4.98 | $3.58 | 63,587 |
| 2015-10-06 | $4.68 | $4.88 | $4.68 | $4.81 | $3.46 | 61,596 |
| 2015-10-05 | $4.61 | $4.73 | $4.60 | $4.68 | $3.37 | 36,715 |
| 2015-10-02 | $4.50 | $4.59 | $4.35 | $4.53 | $3.26 | 51,519 |
| 2015-10-01 | $4.51 | $4.60 | $4.43 | $4.49 | $3.23 | 41,469 |
| 2015-09-30 | $4.38 | $4.53 | $4.38 | $4.49 | $3.23 | 59,147 |
| 2015-09-29 | $4.29 | $4.48 | $4.29 | $4.32 | $3.11 | 31,640 |
| 2015-09-28 | $4.24 | $4.40 | $4.18 | $4.22 | $3.03 | 89,020 |
| 2015-09-25 | $4.16 | $4.28 | $4.11 | $4.22 | $3.03 | 90,280 |
| 2015-09-24 | $4.30 | $4.31 | $4.10 | $4.12 | $2.96 | 159,147 |
| 2015-09-23 | $4.34 | $4.34 | $4.22 | $4.28 | $3.08 | 38,505 |
| 2015-09-22 | $4.37 | $4.37 | $4.28 | $4.29 | $3.08 | 20,588 |
| 2015-09-21 | $4.43 | $4.47 | $4.38 | $4.42 | $3.18 | 23,576 |
| 2015-09-18 | $4.40 | $4.54 | $4.32 | $4.39 | $3.16 | 53,532 |
| 2015-09-17 | $4.36 | $4.55 | $4.36 | $4.49 | $3.23 | 169,115 |
| 2015-09-16 | $4.30 | $4.45 | $4.27 | $4.39 | $3.16 | 60,799 |
| 2015-09-15 | $4.34 | $4.50 | $4.26 | $4.32 | $3.11 | 96,507 |
| 2015-09-14 | $4.37 | $4.37 | $4.30 | $4.33 | $3.11 | 48,296 |
| 2015-09-11 | $4.62 | $4.62 | $4.34 | $4.41 | $3.17 | 156,208 |
| 2015-09-10 | $4.60 | $4.71 | $4.53 | $4.58 | $3.29 | 166,089 |
| 2015-09-09 | $4.77 | $4.85 | $4.58 | $4.58 | $3.29 | 67,183 |
| 2015-09-08 | $4.74 | $4.75 | $4.60 | $4.69 | $3.37 | 105,619 |
StealthGas Inc (GASS) News Headlines
Recent StealthGas Inc (GASS) News
Similar Companies to StealthGas Inc (GASS) in the Marine Shipping Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Zim Integrated Shipping Services Ltd | ZIM | Marine Shipping | Industrials | 11,700 |
| Kirby Corp | KEX | Marine Shipping | Industrials | 5,400 |
| Matson Inc | MATX | Marine Shipping | Industrials | 4,550 |
| Grindrod Shipping Holdings Ltd | GRIN | Marine Shipping | Industrials | 4,000 |
| Genco Shipping & Trading Ltd | GNK | Marine Shipping | Industrials | 2,050 |
| International Seaways Inc | INSW | Marine Shipping | Industrials | 1,700 |
| SEACOR Marine Holdings Inc | SMHI | Marine Shipping | Industrials | 1,100 |
| Costamare Inc | CMRE | Marine Shipping | Industrials | 1,000 |
| Eagle Bulk Shipping Inc | EGLE | Marine Shipping | Industrials | 737 |
| Navios Maritime Holdings Inc | NM | Marine Shipping | Industrials | 600 |