Graincorp Ltd (GRCLF) Exchange: PINK
Data as of May 6, 2024
$5.38 ($-0.13) -2.36%
Graincorp Ltd - Daily Information
Click for more stock information on Graincorp Ltd.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $5.38 |
| Previous Close | $5.38 |
| High | $5.38 |
| Low | $5.38 |
| Adjusted Open | $5.38 |
| Previous Adjusted Close | $5.38 |
| Adjusted High | $5.38 |
| Adjusted Low | $5.38 |
About Graincorp Ltd (GRCLF)
No Description Available
Invest in Graincorp Ltd (GRCLF)
Historical Stock Data for Graincorp Ltd (GRCLF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 4,836 |
| 2024-04-11 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 14,755 |
| 2024-04-10 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 1,817 |
| 2024-04-09 | $5.52 | $5.63 | $5.52 | $5.63 | $5.63 | 1,019 |
| 2024-04-08 | $5.58 | $5.64 | $5.58 | $5.64 | $5.64 | 6,126 |
| 2024-04-05 | $5.52 | $5.52 | $5.40 | $5.40 | $5.40 | 6,335 |
| 2024-04-04 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2024-04-03 | $5.35 | $5.35 | $5.24 | $5.32 | $5.32 | 926 |
| 2024-04-02 | $5.41 | $5.44 | $5.32 | $5.32 | $5.32 | 926 |
| 2024-04-01 | $5.31 | $5.31 | $5.17 | $5.17 | $5.17 | 748 |
| 2024-03-28 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 1,347 |
| 2024-03-27 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 4,495 |
| 2024-03-26 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 991 |
| 2024-03-25 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 102 |
| 2024-03-22 | $5.16 | $5.16 | $5.12 | $5.12 | $5.12 | 390 |
| 2024-03-21 | $5.29 | $5.29 | $5.19 | $5.19 | $5.19 | 1,233 |
| 2024-03-20 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 435 |
| 2024-03-19 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 565 |
| 2024-03-18 | $5.10 | $5.46 | $5.10 | $5.46 | $5.46 | 4,688 |
| 2024-03-15 | $5.22 | $5.22 | $4.92 | $4.92 | $4.92 | 789 |
| 2024-03-14 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2024-03-13 | $5.17 | $5.47 | $5.17 | $5.47 | $5.47 | 739 |
| 2024-03-12 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 382 |
| 2024-03-11 | $5.05 | $5.08 | $5.05 | $5.08 | $5.08 | 382 |
| 2024-03-08 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2024-03-07 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2024-03-06 | $4.96 | $5.32 | $4.96 | $5.01 | $5.01 | 4,551 |
| 2024-03-05 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2024-03-04 | $4.91 | $5.09 | $4.72 | $5.09 | $5.09 | 5,369 |
| 2024-03-01 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 1,097 |
| 2024-02-29 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2024-02-28 | $4.95 | $4.99 | $4.95 | $4.99 | $4.99 | 631 |
| 2024-02-27 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2024-02-26 | $5.00 | $5.19 | $5.00 | $5.19 | $5.19 | 1,058 |
| 2024-02-23 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 1,264 |
| 2024-02-22 | $4.72 | $5.09 | $4.72 | $5.09 | $5.09 | 4,339 |
| 2024-02-21 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2024-02-20 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 1,772 |
| 2024-02-16 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 333 |
| 2024-02-15 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2024-02-14 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 665 |
| 2024-02-13 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 68,257 |
| 2024-02-12 | $5.29 | $5.35 | $5.29 | $5.35 | $5.35 | 81,023 |
| 2024-02-09 | $5.61 | $5.61 | $5.39 | $5.59 | $5.59 | 830 |
| 2024-02-08 | $5.39 | $5.54 | $5.39 | $5.54 | $5.54 | 3,812 |
| 2024-02-07 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2024-02-06 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 100 |
| 2024-02-05 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 223 |
| 2024-02-02 | $5.20 | $5.20 | $5.16 | $5.16 | $5.16 | 745 |
| 2024-02-01 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 203 |
| 2024-01-31 | $5.17 | $5.47 | $5.17 | $5.47 | $5.47 | 907 |
| 2024-01-30 | $5.10 | $5.23 | $5.06 | $5.08 | $5.08 | 2,118 |
| 2024-01-29 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 1,135 |
| 2024-01-26 | $5.02 | $5.13 | $5.01 | $5.12 | $5.12 | 105,777 |
| 2024-01-25 | $5.19 | $5.19 | $5.11 | $5.11 | $5.11 | 467 |
| 2024-01-24 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 213 |
| 2024-01-23 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 1,011 |
| 2024-01-22 | $4.90 | $5.08 | $4.90 | $5.08 | $5.08 | 2,891 |
| 2024-01-19 | $4.98 | $4.98 | $4.78 | $4.78 | $4.78 | 4,483 |
| 2024-01-18 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2024-01-17 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2024-01-16 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 275 |
| 2024-01-12 | $5.10 | $5.10 | $4.75 | $4.75 | $4.75 | 3,681 |
| 2024-01-11 | $5.09 | $5.09 | $4.87 | $4.87 | $4.87 | 800 |
| 2024-01-10 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 4,612 |
| 2024-01-09 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 205 |
| 2024-01-08 | $4.64 | $4.88 | $4.62 | $4.86 | $4.86 | 3,209 |
| 2024-01-05 | $4.69 | $4.91 | $4.69 | $4.76 | $4.76 | 1,971 |
| 2024-01-04 | $4.79 | $4.88 | $4.79 | $4.88 | $4.88 | 384 |
| 2024-01-03 | $4.85 | $4.85 | $4.79 | $4.79 | $4.79 | 1,844 |
| 2024-01-02 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 631 |
| 2023-12-29 | $4.95 | $4.99 | $4.95 | $4.99 | $4.99 | 6,698 |
| 2023-12-28 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 5,000 |
| 2023-12-27 | $5.16 | $5.16 | $5.04 | $5.04 | $5.04 | 1,341 |
| 2023-12-26 | $5.15 | $5.22 | $5.15 | $5.22 | $5.22 | 501 |
| 2023-12-22 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-12-21 | $4.90 | $5.11 | $4.88 | $5.11 | $5.11 | 1,815 |
| 2023-12-20 | $5.06 | $5.06 | $4.95 | $4.99 | $4.99 | 2,412 |
| 2023-12-19 | $4.83 | $4.98 | $4.83 | $4.98 | $4.98 | 1,025 |
| 2023-12-18 | $5.12 | $5.12 | $4.78 | $4.78 | $4.78 | 7,784 |
| 2023-12-15 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 610 |
| 2023-12-14 | $5.17 | $5.17 | $4.86 | $4.86 | $4.86 | 3,886 |
| 2023-12-13 | $4.68 | $5.00 | $4.68 | $5.00 | $5.00 | 2,009 |
| 2023-12-12 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 270 |
| 2023-12-11 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2023-12-08 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2023-12-07 | $4.92 | $5.07 | $4.92 | $5.07 | $5.07 | 2,019 |
| 2023-12-06 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 243 |
| 2023-12-05 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 700 |
| 2023-12-04 | $4.87 | $4.96 | $4.86 | $4.86 | $4.86 | 11,302 |
| 2023-12-01 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 1,346 |
| 2023-11-30 | $5.07 | $5.14 | $4.87 | $5.14 | $5.14 | 10,817 |
| 2023-11-29 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 29 |
| 2023-11-28 | $5.26 | $5.26 | $5.26 | $5.26 | $4.99 | 840 |
| 2023-11-27 | $5.12 | $5.31 | $5.06 | $5.06 | $4.80 | 448 |
| 2023-11-24 | $4.92 | $4.92 | $4.92 | $4.92 | $4.67 | 0 |
| 2023-11-22 | $4.88 | $4.92 | $4.88 | $4.92 | $4.67 | 634 |
| 2023-11-21 | $5.01 | $5.01 | $5.01 | $5.01 | $4.75 | 143 |
| 2023-11-20 | $4.98 | $4.98 | $4.98 | $4.98 | $4.72 | 2,925 |
| 2023-11-17 | $4.98 | $4.98 | $4.98 | $4.98 | $4.72 | 1,400 |
| 2023-11-16 | $4.76 | $4.89 | $4.76 | $4.89 | $4.64 | 1,182 |
| 2023-11-15 | $4.73 | $4.73 | $4.73 | $4.73 | $4.49 | 0 |
| 2023-11-14 | $4.88 | $4.88 | $4.73 | $4.73 | $4.49 | 1,343 |
| 2023-11-13 | $4.93 | $4.93 | $4.93 | $4.93 | $4.68 | 0 |
| 2023-11-10 | $4.93 | $4.93 | $4.93 | $4.93 | $4.68 | 1,785 |
| 2023-11-09 | $4.93 | $4.93 | $4.93 | $4.93 | $4.68 | 132 |
| 2023-11-08 | $4.77 | $4.77 | $4.77 | $4.77 | $4.52 | 711 |
| 2023-11-07 | $4.66 | $4.80 | $4.66 | $4.80 | $4.55 | 301 |
| 2023-11-06 | $4.54 | $4.83 | $4.54 | $4.60 | $4.36 | 4,817 |
| 2023-11-03 | $4.45 | $4.45 | $4.45 | $4.45 | $4.22 | 395 |
| 2023-11-02 | $4.25 | $4.25 | $4.25 | $4.25 | $4.03 | 4,260 |
| 2023-11-01 | $4.25 | $4.25 | $4.25 | $4.25 | $4.03 | 1,408 |
| 2023-10-31 | $4.40 | $4.40 | $4.35 | $4.35 | $4.13 | 19,468 |
| 2023-10-30 | $4.34 | $4.34 | $4.34 | $4.34 | $4.12 | 30 |
| 2023-10-27 | $4.34 | $4.34 | $4.34 | $4.34 | $4.12 | 147 |
| 2023-10-26 | $4.13 | $4.37 | $4.13 | $4.19 | $3.98 | 8,939 |
| 2023-10-25 | $4.43 | $4.43 | $4.29 | $4.29 | $4.07 | 1,655 |
| 2023-10-24 | $4.43 | $4.56 | $4.34 | $4.43 | $4.20 | 8,599 |
| 2023-10-23 | $4.44 | $4.44 | $4.44 | $4.44 | $4.21 | 191 |
| 2023-10-20 | $4.47 | $4.47 | $4.47 | $4.47 | $4.24 | 21 |
| 2023-10-19 | $4.47 | $4.47 | $4.47 | $4.47 | $4.24 | 0 |
| 2023-10-18 | $4.38 | $4.47 | $4.38 | $4.47 | $4.24 | 2,520 |
| 2023-10-17 | $4.45 | $4.47 | $4.45 | $4.47 | $4.24 | 451 |
| 2023-10-16 | $4.48 | $4.48 | $4.48 | $4.48 | $4.25 | 6,590 |
| 2023-10-13 | $4.36 | $4.48 | $4.21 | $4.48 | $4.25 | 5,338 |
| 2023-10-12 | $4.33 | $4.49 | $4.26 | $4.49 | $4.26 | 6,792 |
| 2023-10-11 | $4.44 | $4.44 | $4.32 | $4.32 | $4.10 | 1,664 |
| 2023-10-10 | $4.52 | $4.52 | $4.31 | $4.31 | $4.09 | 1,376 |
| 2023-10-09 | $4.30 | $4.31 | $4.30 | $4.31 | $4.09 | 5,775 |
| 2023-10-06 | $4.36 | $4.36 | $4.36 | $4.36 | $4.14 | 0 |
| 2023-10-05 | $4.36 | $4.36 | $4.36 | $4.36 | $4.14 | 12 |
| 2023-10-04 | $4.36 | $4.36 | $4.36 | $4.36 | $4.14 | 0 |
| 2023-10-03 | $4.37 | $4.37 | $4.36 | $4.36 | $4.14 | 422 |
| 2023-10-02 | $4.63 | $4.63 | $4.63 | $4.63 | $4.39 | 50 |
| 2023-09-29 | $4.46 | $4.63 | $4.42 | $4.63 | $4.39 | 2,459 |
| 2023-09-28 | $4.52 | $4.52 | $4.52 | $4.52 | $4.28 | 0 |
| 2023-09-27 | $4.63 | $4.63 | $4.52 | $4.52 | $4.28 | 439 |
| 2023-09-26 | $4.58 | $4.58 | $4.58 | $4.58 | $4.34 | 172 |
| 2023-09-25 | $4.62 | $4.62 | $4.62 | $4.62 | $4.38 | 0 |
| 2023-09-22 | $4.62 | $4.62 | $4.62 | $4.62 | $4.38 | 316 |
| 2023-09-21 | $4.53 | $4.53 | $4.53 | $4.53 | $4.29 | 393 |
| 2023-09-20 | $4.48 | $4.48 | $4.48 | $4.48 | $4.25 | 430 |
| 2023-09-19 | $4.55 | $4.55 | $4.55 | $4.55 | $4.31 | 2,320 |
| 2023-09-18 | $4.47 | $4.47 | $4.47 | $4.47 | $4.24 | 349 |
| 2023-09-15 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2023-09-14 | $4.67 | $4.67 | $4.53 | $4.53 | $4.53 | 611 |
| 2023-09-13 | $4.62 | $4.62 | $4.51 | $4.51 | $4.51 | 283 |
| 2023-09-12 | $4.43 | $4.43 | $4.39 | $4.39 | $4.39 | 369 |
| 2023-09-11 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 0 |
| 2023-09-08 | $4.58 | $4.73 | $4.43 | $4.73 | $4.73 | 2,362 |
| 2023-09-07 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2023-09-06 | $4.70 | $4.70 | $4.62 | $4.62 | $4.62 | 551 |
| 2023-09-05 | $4.85 | $4.85 | $4.59 | $4.59 | $4.59 | 470 |
| 2023-09-01 | $4.84 | $4.88 | $4.84 | $4.88 | $4.88 | 1,005 |
| 2023-08-31 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 3,550 |
| 2023-08-30 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2023-08-29 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 471 |
| 2023-08-28 | $5.13 | $5.17 | $5.13 | $5.17 | $5.17 | 1,590 |
| 2023-08-25 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-08-24 | $5.00 | $5.00 | $4.86 | $5.00 | $5.00 | 673 |
| 2023-08-23 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 14,885 |
| 2023-08-22 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 241 |
| 2023-08-21 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 2,261 |
| 2023-08-18 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 108 |
| 2023-08-17 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2023-08-16 | $5.20 | $5.20 | $5.19 | $5.19 | $5.19 | 466 |
| 2023-08-15 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-08-14 | $5.24 | $5.24 | $5.12 | $5.12 | $5.12 | 1,638 |
| 2023-08-11 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2023-08-10 | $5.36 | $5.40 | $5.30 | $5.30 | $5.30 | 592 |
| 2023-08-09 | $5.40 | $5.40 | $5.19 | $5.19 | $5.19 | 4,887 |
| 2023-08-08 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 311 |
| 2023-08-07 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 299 |
| 2023-08-04 | $5.53 | $5.53 | $5.33 | $5.33 | $5.33 | 2,038 |
| 2023-08-03 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 910 |
| 2023-08-02 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 5,740 |
| 2023-08-01 | $5.44 | $5.44 | $5.38 | $5.38 | $5.38 | 1,260 |
| 2023-07-31 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 400 |
| 2023-07-28 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 300 |
| 2023-07-27 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 2,142 |
| 2023-07-26 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 1,012 |
| 2023-07-25 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 455 |
| 2023-07-24 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2023-07-21 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 3,200 |
| 2023-07-20 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 2,286 |
| 2023-07-19 | $5.42 | $5.47 | $5.42 | $5.47 | $5.47 | 5,550 |
| 2023-07-18 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 390 |
| 2023-07-17 | $5.30 | $5.44 | $5.30 | $5.35 | $5.35 | 7,671 |
| 2023-07-14 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 5 |
| 2023-07-13 | $5.35 | $5.45 | $5.35 | $5.45 | $5.45 | 1,127 |
| 2023-07-12 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 558 |
| 2023-07-11 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2023-07-10 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 384 |
| 2023-07-07 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2023-07-06 | $5.23 | $5.27 | $5.23 | $5.27 | $5.27 | 2,001 |
| 2023-07-05 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 1 |
| 2023-07-03 | $5.24 | $5.43 | $5.24 | $5.34 | $5.11 | 1,893 |
| 2023-06-30 | $5.22 | $5.29 | $5.22 | $5.29 | $5.07 | 3,907 |
| 2023-06-29 | $5.21 | $5.32 | $5.09 | $5.31 | $5.09 | 6,375 |
| 2023-06-28 | $5.20 | $5.20 | $5.20 | $5.20 | $4.99 | 800 |
| 2023-06-27 | $5.15 | $5.19 | $5.06 | $5.06 | $4.85 | 1,618 |
| 2023-06-26 | $5.03 | $5.03 | $4.98 | $5.03 | $4.82 | 1,212 |
| 2023-06-23 | $4.94 | $5.10 | $4.86 | $5.09 | $4.88 | 222,280 |
| 2023-06-22 | $5.02 | $5.10 | $5.02 | $5.10 | $4.89 | 4,441 |
| 2023-06-21 | $5.15 | $5.15 | $5.07 | $5.15 | $4.94 | 1,866 |
| 2023-06-20 | $5.01 | $5.13 | $5.01 | $5.12 | $4.91 | 1,429 |
| 2023-06-16 | $5.21 | $5.21 | $5.21 | $5.21 | $4.99 | 14,200 |
| 2023-06-15 | $5.04 | $5.04 | $5.04 | $5.04 | $4.83 | 880 |
| 2023-06-14 | $5.16 | $5.16 | $5.16 | $5.16 | $4.95 | 0 |
| 2023-06-13 | $5.16 | $5.16 | $5.16 | $5.16 | $4.95 | 0 |
| 2023-06-12 | $5.16 | $5.16 | $5.16 | $5.16 | $4.95 | 253 |
| 2023-06-09 | $5.20 | $5.20 | $5.20 | $5.20 | $4.99 | 36 |
| 2023-06-08 | $5.20 | $5.20 | $5.20 | $5.20 | $4.99 | 480 |
| 2023-06-07 | $5.20 | $5.20 | $5.20 | $5.20 | $4.99 | 0 |
| 2023-06-06 | $5.20 | $5.20 | $5.20 | $5.20 | $4.99 | 210 |
| 2023-06-05 | $5.12 | $5.12 | $5.12 | $5.12 | $4.91 | 345 |
| 2023-06-02 | $5.17 | $5.17 | $5.17 | $5.17 | $4.95 | 347 |
| 2023-06-01 | $5.00 | $5.14 | $5.00 | $5.14 | $4.93 | 11,717 |
| 2023-05-31 | $5.00 | $5.00 | $5.00 | $5.00 | $4.79 | 1,310 |
| 2023-05-30 | $4.87 | $4.87 | $4.87 | $4.87 | $4.67 | 239 |
| 2023-05-26 | $5.15 | $5.15 | $5.09 | $5.09 | $4.87 | 4,012 |
| 2023-05-25 | $5.35 | $5.35 | $5.35 | $5.35 | $5.12 | 0 |
| 2023-05-24 | $5.35 | $5.35 | $5.35 | $5.35 | $5.12 | 0 |
| 2023-05-23 | $5.35 | $5.35 | $5.35 | $5.35 | $5.12 | 0 |
| 2023-05-22 | $5.35 | $5.35 | $5.35 | $5.35 | $5.12 | 0 |
| 2023-05-19 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2023-05-18 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2023-05-17 | $5.35 | $5.46 | $5.35 | $5.35 | $5.35 | 3,109 |
| 2023-05-16 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2023-05-15 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 340 |
| 2023-05-12 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2023-05-11 | $5.15 | $5.15 | $5.09 | $5.09 | $5.09 | 421 |
| 2023-05-10 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2023-05-09 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2023-05-08 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 93 |
| 2023-05-05 | $4.71 | $4.79 | $4.71 | $4.79 | $4.79 | 642 |
| 2023-05-04 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 1,030 |
| 2023-05-03 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2023-05-02 | $4.67 | $4.80 | $4.67 | $4.80 | $4.80 | 552 |
| 2023-05-01 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 200 |
| 2023-04-28 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2023-04-27 | $4.49 | $4.50 | $4.49 | $4.50 | $4.50 | 20,261 |
| 2023-04-26 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 3,978 |
| 2023-04-25 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 270 |
| 2023-04-24 | $4.65 | $4.65 | $4.62 | $4.64 | $4.64 | 672 |
| 2023-04-21 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 387 |
| 2023-04-20 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-04-19 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-04-18 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 1,217 |
| 2023-04-17 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 4,010 |
| 2023-04-14 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 676 |
| 2023-04-13 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 1,120 |
| 2023-04-12 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 95 |
| 2023-04-11 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 0 |
| 2023-04-10 | $4.55 | $4.66 | $4.53 | $4.66 | $4.66 | 796 |
| 2023-04-06 | $4.60 | $4.67 | $4.59 | $4.67 | $4.67 | 629 |
| 2023-04-05 | $4.70 | $4.70 | $4.43 | $4.43 | $4.43 | 1,318 |
| 2023-04-04 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 0 |
| 2023-04-03 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 230 |
| 2023-03-31 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 2,800 |
| 2023-03-30 | $4.67 | $4.67 | $4.61 | $4.61 | $4.61 | 374 |
| 2023-03-29 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 372 |
| 2023-03-28 | $4.74 | $4.74 | $4.68 | $4.68 | $4.68 | 1,757 |
| 2023-03-27 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 0 |
| 2023-03-24 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 1,105 |
| 2023-03-23 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 118 |
| 2023-03-22 | $4.74 | $4.78 | $4.74 | $4.78 | $4.78 | 970 |
| 2023-03-21 | $4.57 | $4.64 | $4.57 | $4.57 | $4.57 | 860 |
| 2023-03-20 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 0 |
| 2023-03-17 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 4,271 |
| 2023-03-16 | $4.73 | $4.80 | $4.73 | $4.80 | $4.80 | 1,100 |
| 2023-03-15 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 100 |
| 2023-03-14 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 0 |
| 2023-03-13 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 915 |
| 2023-03-10 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 250 |
| 2023-03-09 | $5.09 | $5.09 | $5.00 | $5.00 | $5.00 | 5,105 |
| 2023-03-08 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 1 |
| 2023-03-07 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 258 |
| 2023-03-06 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 216 |
| 2023-03-03 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 1,411 |
| 2023-03-02 | $5.24 | $5.24 | $5.20 | $5.20 | $5.20 | 400 |
| 2023-03-01 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 8 |
| 2023-02-28 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 1,210 |
| 2023-02-27 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 155 |
| 2023-02-24 | $5.32 | $5.32 | $5.22 | $5.22 | $5.22 | 925 |
| 2023-02-23 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 159 |
| 2023-02-22 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 432 |
| 2023-02-21 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2023-02-17 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 182 |
| 2023-02-16 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 132 |
| 2023-02-15 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2023-02-14 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2023-02-13 | $4.99 | $5.03 | $4.99 | $5.03 | $5.03 | 858 |
| 2023-02-10 | $5.04 | $5.08 | $5.04 | $5.08 | $5.08 | 1,535 |
| 2023-02-09 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2023-02-08 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 2,142 |
| 2023-02-07 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2023-02-06 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2023-02-03 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 170 |
| 2023-02-02 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 77 |
| 2023-02-01 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 76 |
| 2023-01-31 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 139 |
| 2023-01-30 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 236 |
| 2023-01-27 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 1,811 |
| 2023-01-26 | $5.36 | $5.43 | $5.29 | $5.43 | $5.43 | 1,388 |
| 2023-01-25 | $5.34 | $5.34 | $5.32 | $5.32 | $5.32 | 2,243 |
| 2023-01-24 | $5.27 | $5.27 | $5.20 | $5.20 | $5.20 | 2,691 |
| 2023-01-23 | $5.37 | $5.51 | $5.37 | $5.51 | $5.51 | 6,493 |
| 2023-01-20 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 29 |
| 2023-01-19 | $5.24 | $5.31 | $5.24 | $5.31 | $5.31 | 1,725 |
| 2023-01-18 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 560 |
| 2023-01-17 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 34 |
| 2023-01-13 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 10 |
| 2023-01-12 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2023-01-11 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 5,370 |
| 2023-01-10 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 510 |
| 2023-01-09 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 875 |
| 2023-01-06 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2023-01-05 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 1,746 |
| 2023-01-04 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 129 |
| 2023-01-03 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2022-12-30 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 260 |
| 2022-12-29 | $5.06 | $5.06 | $5.02 | $5.02 | $5.02 | 773 |
| 2022-12-28 | $5.13 | $5.13 | $5.00 | $5.00 | $5.00 | 227 |
| 2022-12-27 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2022-12-23 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2022-12-22 | $5.17 | $5.17 | $5.11 | $5.11 | $5.11 | 612 |
| 2022-12-21 | $5.04 | $5.28 | $5.04 | $5.28 | $5.28 | 3,649 |
| 2022-12-20 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 98 |
| 2022-12-19 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 443 |
| 2022-12-16 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2022-12-15 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 10 |
| 2022-12-14 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 304 |
| 2022-12-13 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 96 |
| 2022-12-12 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 164 |
| 2022-12-09 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 525 |
| 2022-12-08 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2022-12-07 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 4,939 |
| 2022-12-06 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2022-12-05 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 620 |
| 2022-12-02 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 670 |
| 2022-12-01 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2022-11-30 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2022-11-29 | $5.24 | $5.28 | $5.24 | $5.28 | $5.28 | 3,622 |
| 2022-11-28 | $5.79 | $5.79 | $5.79 | $5.79 | $5.49 | 12 |
| 2022-11-25 | $5.50 | $5.79 | $5.50 | $5.79 | $5.49 | 1,400 |
| 2022-11-23 | $5.45 | $5.45 | $5.45 | $5.45 | $5.17 | 0 |
| 2022-11-22 | $5.45 | $5.45 | $5.45 | $5.45 | $5.17 | 225 |
| 2022-11-21 | $5.21 | $5.21 | $5.21 | $5.21 | $4.94 | 0 |
| 2022-11-18 | $5.21 | $5.21 | $5.21 | $5.21 | $4.94 | 0 |
| 2022-11-17 | $5.21 | $5.21 | $5.21 | $5.21 | $4.94 | 3,149 |
| 2022-11-16 | $5.26 | $5.26 | $5.13 | $5.13 | $4.87 | 1,199 |
| 2022-11-15 | $5.42 | $5.42 | $5.25 | $5.25 | $4.98 | 1,006 |
| 2022-11-14 | $5.49 | $5.49 | $5.49 | $5.49 | $5.21 | 0 |
| 2022-11-11 | $5.49 | $5.49 | $5.49 | $5.49 | $5.21 | 0 |
| 2022-11-10 | $5.44 | $5.51 | $5.35 | $5.49 | $5.21 | 1,610 |
| 2022-11-09 | $5.27 | $5.27 | $5.27 | $5.27 | $5.00 | 6 |
| 2022-11-08 | $5.27 | $5.27 | $5.27 | $5.27 | $5.00 | 135 |
| 2022-11-07 | $5.28 | $5.28 | $5.28 | $5.28 | $5.01 | 135 |
| 2022-11-04 | $5.16 | $5.36 | $5.16 | $5.20 | $5.20 | 929 |
| 2022-11-03 | $5.08 | $5.08 | $5.04 | $5.04 | $5.04 | 385 |
| 2022-11-02 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 265 |
| 2022-11-01 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2022-10-31 | $5.17 | $5.32 | $5.17 | $5.32 | $5.32 | 1,490 |
| 2022-10-28 | $4.99 | $4.99 | $4.89 | $4.89 | $4.89 | 1,025 |
| 2022-10-27 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 569 |
| 2022-10-26 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 1,006 |
| 2022-10-25 | $4.83 | $5.05 | $4.83 | $5.05 | $5.05 | 2,289 |
| 2022-10-24 | $4.99 | $4.99 | $4.80 | $4.84 | $4.84 | 1,382 |
| 2022-10-21 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2022-10-20 | $4.97 | $4.97 | $4.88 | $4.88 | $4.88 | 353 |
| 2022-10-19 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2022-10-18 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2022-10-17 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2022-10-14 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 249 |
| 2022-10-13 | $5.13 | $5.25 | $5.13 | $5.25 | $5.25 | 1,088 |
| 2022-10-12 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 744 |
| 2022-10-11 | $5.51 | $5.51 | $5.40 | $5.40 | $5.40 | 620 |
| 2022-10-10 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 163 |
| 2022-10-07 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 5,061 |
| 2022-10-06 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 233 |
| 2022-10-05 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 200 |
| 2022-10-04 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2022-10-03 | $5.24 | $5.24 | $5.07 | $5.07 | $5.07 | 922 |
| 2022-09-30 | $5.10 | $5.10 | $5.08 | $5.08 | $5.08 | 310 |
| 2022-09-29 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 195 |
| 2022-09-28 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 222 |
| 2022-09-27 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 112 |
| 2022-09-26 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 10 |
| 2022-09-23 | $5.41 | $5.41 | $5.27 | $5.27 | $5.27 | 999 |
| 2022-09-22 | $5.43 | $5.58 | $5.43 | $5.58 | $5.58 | 380 |
| 2022-09-21 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 123 |
| 2022-09-20 | $5.50 | $5.59 | $5.50 | $5.59 | $5.59 | 403 |
| 2022-09-19 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 1,289 |
| 2022-09-16 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 925 |
| 2022-09-15 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2022-09-14 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 112 |
| 2022-09-13 | $5.77 | $5.77 | $5.72 | $5.72 | $5.72 | 692 |
| 2022-09-12 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 220 |
| 2022-09-09 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 9 |
| 2022-09-08 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 151 |
| 2022-09-07 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 332 |
| 2022-09-06 | $5.59 | $5.63 | $5.50 | $5.50 | $5.50 | 2,021 |
| 2022-09-02 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 847 |
| 2022-09-01 | $5.72 | $5.72 | $5.60 | $5.60 | $5.60 | 1,183 |
| 2022-08-31 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2022-08-30 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2022-08-29 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 4 |
| 2022-08-26 | $6.12 | $6.12 | $5.95 | $5.95 | $5.95 | 2,169 |
| 2022-08-25 | $5.96 | $6.06 | $5.96 | $6.06 | $6.06 | 360 |
| 2022-08-24 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 325 |
| 2022-08-23 | $5.69 | $5.86 | $5.65 | $5.86 | $5.86 | 1,427 |
| 2022-08-22 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 428 |
| 2022-08-19 | $5.86 | $5.87 | $5.77 | $5.87 | $5.87 | 1,497 |
| 2022-08-18 | $5.92 | $5.96 | $5.92 | $5.96 | $5.96 | 698 |
| 2022-08-17 | $5.73 | $5.80 | $5.65 | $5.65 | $5.65 | 1,492 |
| 2022-08-16 | $5.71 | $5.71 | $5.53 | $5.71 | $5.71 | 1,146 |
| 2022-08-15 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 1 |
| 2022-08-12 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 115 |
| 2022-08-11 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 489 |
| 2022-08-10 | $5.61 | $5.81 | $5.61 | $5.81 | $5.81 | 445 |
| 2022-08-09 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 1 |
| 2022-08-08 | $5.24 | $5.44 | $5.24 | $5.44 | $5.44 | 2,241 |
| 2022-08-05 | $5.08 | $5.12 | $5.08 | $5.12 | $5.12 | 437 |
| 2022-08-04 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 20 |
| 2022-08-03 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 415 |
| 2022-08-02 | $5.82 | $5.87 | $5.82 | $5.87 | $5.87 | 1,141 |
| 2022-08-01 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2022-07-29 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2022-07-28 | $5.73 | $5.73 | $5.69 | $5.69 | $5.69 | 502 |
| 2022-07-27 | $5.91 | $6.00 | $5.91 | $6.00 | $6.00 | 556 |
| 2022-07-26 | $5.80 | $5.80 | $5.76 | $5.76 | $5.76 | 1,778 |
| 2022-07-25 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 370 |
| 2022-07-22 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 121 |
| 2022-07-21 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2022-07-20 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 1 |
| 2022-07-19 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 713 |
| 2022-07-18 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 162 |
| 2022-07-15 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 195 |
| 2022-07-14 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 180 |
| 2022-07-13 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 470 |
| 2022-07-12 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 28 |
| 2022-07-11 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2022-07-08 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 339 |
| 2022-07-07 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 64 |
| 2022-07-06 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2022-07-05 | $6.26 | $6.26 | $6.09 | $6.09 | $6.09 | 3,060 |
| 2022-07-01 | $6.48 | $6.53 | $6.48 | $6.49 | $6.49 | 1,468 |
| 2022-06-30 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2022-06-29 | $6.50 | $6.50 | $6.38 | $6.38 | $6.38 | 801 |
| 2022-06-28 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 637 |
| 2022-06-27 | $6.49 | $6.49 | $6.45 | $6.45 | $6.45 | 5,441 |
| 2022-06-24 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 4,534 |
| 2022-06-23 | $6.44 | $6.44 | $6.13 | $6.13 | $6.13 | 3,205 |
| 2022-06-22 | $6.68 | $6.68 | $6.54 | $6.54 | $6.54 | 4,317 |
| 2022-06-21 | $6.63 | $6.63 | $6.59 | $6.59 | $6.59 | 1,582 |
| 2022-06-17 | $6.60 | $6.60 | $6.50 | $6.54 | $6.54 | 2,040 |
| 2022-06-16 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 111 |
| 2022-06-15 | $7.04 | $7.12 | $7.00 | $7.12 | $7.12 | 3,580 |
| 2022-06-14 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 15 |
| 2022-06-13 | $7.06 | $7.06 | $6.98 | $6.98 | $6.98 | 500 |
| 2022-06-10 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 10,679 |
| 2022-06-09 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 30 |
| 2022-06-08 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 450 |
| 2022-06-07 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 354 |
| 2022-06-06 | $7.24 | $7.39 | $7.24 | $7.36 | $7.36 | 2,009 |
| 2022-06-03 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 660 |
| 2022-06-02 | $6.92 | $6.92 | $6.82 | $6.82 | $6.82 | 2,068 |
| 2022-06-01 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 785 |
| 2022-05-31 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 18 |
| 2022-05-27 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 1,868 |
| 2022-05-26 | $6.91 | $6.91 | $6.86 | $6.91 | $6.91 | 1,107 |
| 2022-05-25 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 137 |
| 2022-05-24 | $7.09 | $7.10 | $7.09 | $7.10 | $7.10 | 2,703 |
| 2022-05-23 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 552 |
| 2022-05-20 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 900 |
| 2022-05-19 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 400 |
| 2022-05-18 | $7.26 | $7.26 | $7.12 | $7.18 | $7.18 | 1,135 |
| 2022-05-17 | $7.17 | $7.23 | $7.13 | $7.23 | $7.23 | 7,183 |
| 2022-05-16 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 0 |
| 2022-05-13 | $6.88 | $6.94 | $6.88 | $6.94 | $6.94 | 1,065 |
| 2022-05-12 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 825 |
| 2022-05-11 | $7.32 | $7.33 | $7.13 | $7.13 | $7.13 | 1,563 |
| 2022-05-10 | $7.31 | $7.31 | $7.30 | $7.30 | $7.30 | 660 |
| 2022-05-09 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 6 |
| 2022-05-06 | $7.51 | $7.51 | $7.40 | $7.40 | $7.40 | 2,066 |
| 2022-05-05 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 66 |
| 2022-05-04 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 214 |
| 2022-05-03 | $7.37 | $7.58 | $7.37 | $7.58 | $7.58 | 276 |
| 2022-05-02 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 50 |
| 2022-04-29 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 256 |
| 2022-04-28 | $6.90 | $6.90 | $6.86 | $6.86 | $6.86 | 3,920 |
| 2022-04-27 | $7.17 | $7.17 | $7.01 | $7.15 | $7.15 | 3,476 |
| 2022-04-26 | $7.32 | $7.32 | $6.97 | $7.22 | $7.22 | 1,122 |
| 2022-04-25 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 1,122 |
| 2022-04-22 | $7.50 | $7.50 | $7.21 | $7.21 | $7.21 | 1,512 |
| 2022-04-21 | $7.31 | $7.40 | $7.31 | $7.40 | $7.40 | 484 |
| 2022-04-20 | $7.28 | $7.28 | $7.25 | $7.25 | $7.25 | 1,223 |
| 2022-04-19 | $7.18 | $7.18 | $6.97 | $6.97 | $6.97 | 2,943 |
| 2022-04-18 | $7.27 | $7.31 | $7.27 | $7.31 | $7.31 | 2,895 |
| 2022-04-14 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2022-04-13 | $7.35 | $7.35 | $7.15 | $7.15 | $7.15 | 1,080 |
| 2022-04-12 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 294 |
| 2022-04-11 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 100 |
| 2022-04-08 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 73 |
| 2022-04-07 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 184 |
| 2022-04-06 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 22 |
| 2022-04-05 | $6.43 | $6.43 | $6.41 | $6.41 | $6.41 | 1,490 |
| 2022-04-04 | $6.56 | $6.56 | $6.49 | $6.53 | $6.53 | 2,079 |
| 2022-04-01 | $6.64 | $6.78 | $6.64 | $6.78 | $6.78 | 4,501 |
| 2022-03-31 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 2 |
| 2022-03-30 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 240 |
| 2022-03-29 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 20 |
| 2022-03-28 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 1 |
| 2022-03-25 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 1,017 |
| 2022-03-24 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 751 |
| 2022-03-23 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 0 |
| 2022-03-22 | $6.66 | $6.66 | $6.33 | $6.49 | $6.49 | 2,490 |
| 2022-03-21 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 63 |
| 2022-03-18 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 63 |
| 2022-03-17 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 1,908 |
| 2022-03-16 | $6.16 | $6.36 | $6.16 | $6.36 | $6.36 | 2,414 |
| 2022-03-15 | $6.17 | $6.37 | $6.17 | $6.37 | $6.37 | 866 |
| 2022-03-14 | $6.51 | $6.51 | $6.41 | $6.41 | $6.41 | 660 |
| 2022-03-11 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2022-03-10 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 500 |
| 2022-03-09 | $6.31 | $6.31 | $6.27 | $6.27 | $6.27 | 4,000 |
| 2022-03-08 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 285 |
| 2022-03-07 | $6.65 | $6.65 | $6.47 | $6.54 | $6.54 | 7,314 |
| 2022-03-04 | $6.23 | $6.33 | $6.20 | $6.20 | $6.20 | 32,956 |
| 2022-03-03 | $6.37 | $6.37 | $6.17 | $6.17 | $6.17 | 1,500 |
| 2022-03-02 | $6.16 | $6.20 | $6.15 | $6.20 | $6.20 | 103,593 |
| 2022-03-01 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 615 |
| 2022-02-28 | $6.14 | $6.14 | $6.08 | $6.08 | $6.08 | 735 |
| 2022-02-25 | $5.91 | $5.93 | $5.71 | $5.71 | $5.71 | 8,005 |
| 2022-02-24 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 132,742 |
| 2022-02-23 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 150,037 |
| 2022-02-22 | $5.89 | $5.89 | $5.59 | $5.65 | $5.65 | 404,298 |
| 2022-02-18 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 182,580 |
| 2022-02-17 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 166,880 |
| 2022-02-16 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 113,801 |
| 2022-02-15 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 1,700 |
| 2022-02-14 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 5 |
| 2022-02-11 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2022-02-10 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2022-02-09 | $5.99 | $6.03 | $5.77 | $6.03 | $6.03 | 3,931 |
| 2022-02-08 | $5.97 | $6.01 | $5.97 | $6.01 | $6.01 | 549 |
| 2022-02-07 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 4,364 |
| 2022-02-04 | $5.14 | $5.18 | $4.99 | $5.18 | $5.18 | 4,726 |
| 2022-02-03 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 91 |
| 2022-02-02 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 164 |
| 2022-02-01 | $5.37 | $5.41 | $5.17 | $5.17 | $5.17 | 6,883 |
| 2022-01-31 | $5.21 | $5.25 | $5.21 | $5.25 | $5.25 | 680 |
| 2022-01-28 | $5.03 | $5.06 | $5.03 | $5.06 | $5.06 | 947 |
| 2022-01-27 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 2,035 |
| 2022-01-26 | $5.19 | $5.23 | $5.14 | $5.23 | $5.23 | 2,158 |
| 2022-01-25 | $5.21 | $5.25 | $5.15 | $5.15 | $5.15 | 9,128 |
| 2022-01-24 | $5.10 | $5.16 | $5.09 | $5.16 | $5.16 | 3,523 |
| 2022-01-21 | $5.32 | $5.50 | $5.32 | $5.50 | $5.50 | 951 |
| 2022-01-20 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2022-01-19 | $5.52 | $5.77 | $5.52 | $5.65 | $5.65 | 6,732 |
| 2022-01-18 | $5.64 | $5.89 | $5.64 | $5.89 | $5.89 | 4,584 |
| 2022-01-14 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 2,000 |
| 2022-01-13 | $5.90 | $5.90 | $5.85 | $5.85 | $5.85 | 2,605 |
| 2022-01-12 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 5,485 |
| 2022-01-11 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2022-01-10 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 666 |
| 2022-01-07 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 400 |
| 2022-01-06 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 263 |
| 2022-01-05 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 115 |
| 2022-01-04 | $6.03 | $6.07 | $6.03 | $6.07 | $6.07 | 408 |
| 2022-01-03 | $5.87 | $6.07 | $5.83 | $6.07 | $6.07 | 5,914 |
| 2021-12-31 | $6.08 | $6.12 | $6.08 | $6.12 | $6.12 | 392 |
| 2021-12-30 | $6.13 | $6.17 | $6.13 | $6.17 | $6.17 | 319 |
| 2021-12-29 | $6.02 | $6.09 | $5.87 | $6.01 | $6.01 | 8,374 |
| 2021-12-28 | $5.81 | $5.85 | $5.81 | $5.85 | $5.85 | 766 |
| 2021-12-27 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 526 |
| 2021-12-23 | $5.61 | $5.65 | $5.61 | $5.65 | $5.65 | 1,389 |
| 2021-12-22 | $5.61 | $5.65 | $5.61 | $5.65 | $5.65 | 428 |
| 2021-12-21 | $5.50 | $5.55 | $5.50 | $5.55 | $5.55 | 6,593 |
| 2021-12-20 | $5.61 | $5.65 | $5.61 | $5.65 | $5.65 | 600 |
| 2021-12-17 | $5.55 | $5.55 | $5.36 | $5.36 | $5.36 | 1,281 |
| 2021-12-16 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 1,399 |
| 2021-12-15 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 10 |
| 2021-12-14 | $5.35 | $5.35 | $5.31 | $5.31 | $5.31 | 2,082 |
| 2021-12-13 | $5.36 | $5.40 | $5.36 | $5.40 | $5.40 | 1,237 |
| 2021-12-10 | $5.25 | $5.33 | $5.12 | $5.12 | $5.12 | 5,088 |
| 2021-12-09 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2021-12-08 | $5.04 | $5.15 | $5.04 | $5.14 | $5.14 | 628 |
| 2021-12-07 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 4,499 |
| 2021-12-06 | $4.99 | $5.03 | $4.91 | $4.91 | $4.91 | 665 |
| 2021-12-03 | $4.94 | $4.94 | $4.90 | $4.90 | $4.90 | 3,005 |
| 2021-12-02 | $4.90 | $4.94 | $4.90 | $4.94 | $4.94 | 2,062 |
| 2021-12-01 | $4.91 | $4.98 | $4.82 | $4.98 | $4.98 | 9,953 |
| 2021-11-30 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 3,316 |
| 2021-11-29 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 829 |
| 2021-11-26 | $4.61 | $4.80 | $4.61 | $4.80 | $4.80 | 8,049 |
| 2021-11-24 | $4.98 | $5.02 | $4.86 | $4.86 | $4.86 | 1,051 |
| 2021-11-23 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 1,522 |
| 2021-11-22 | $5.09 | $5.13 | $5.06 | $5.06 | $5.06 | 1,585 |
| 2021-11-19 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 852 |
| 2021-11-18 | $5.13 | $5.17 | $5.13 | $5.17 | $5.17 | 1,391 |
| 2021-11-17 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 250 |
| 2021-11-16 | $5.06 | $5.06 | $5.00 | $5.00 | $5.00 | 483 |
| 2021-11-15 | $5.07 | $5.07 | $5.00 | $5.00 | $5.00 | 13,464 |
| 2021-11-12 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 2,476 |
| 2021-11-11 | $4.96 | $5.00 | $4.84 | $4.84 | $4.84 | 2,627 |
| 2021-11-10 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 2,000 |
| 2021-11-09 | $4.95 | $4.95 | $4.87 | $4.87 | $4.87 | 601 |
| 2021-11-08 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 200 |
| 2021-11-05 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 367 |
| 2021-11-04 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2021-11-03 | $4.95 | $4.99 | $4.95 | $4.99 | $4.99 | 964 |
| 2021-11-02 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 12,828 |
| 2021-11-01 | $4.61 | $4.76 | $4.60 | $4.76 | $4.76 | 12,828 |
| 2021-10-29 | $4.63 | $4.63 | $4.61 | $4.61 | $4.61 | 321 |
| 2021-10-28 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 149 |
| 2021-10-27 | $4.69 | $4.69 | $4.65 | $4.65 | $4.65 | 586 |
| 2021-10-26 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 201 |
| 2021-10-25 | $4.83 | $4.83 | $4.62 | $4.62 | $4.62 | 3,418 |
| 2021-10-22 | $4.66 | $4.66 | $4.63 | $4.63 | $4.63 | 325 |
| 2021-10-21 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 68 |
| 2021-10-20 | $4.85 | $4.85 | $4.81 | $4.81 | $4.81 | 1,443 |
| 2021-10-19 | $4.84 | $4.84 | $4.76 | $4.83 | $4.83 | 3,286 |
| 2021-10-18 | $4.73 | $4.73 | $4.69 | $4.73 | $4.73 | 752 |
| 2021-10-15 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 180 |
| 2021-10-14 | $4.73 | $5.02 | $4.73 | $5.02 | $5.02 | 1,521 |
| 2021-10-13 | $4.81 | $4.81 | $4.77 | $4.77 | $4.77 | 382 |
| 2021-10-12 | $4.96 | $5.00 | $4.96 | $5.00 | $5.00 | 331 |
| 2021-10-11 | $4.89 | $4.93 | $4.65 | $4.65 | $4.65 | 3,177 |
| 2021-10-08 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 610 |
| 2021-10-07 | $4.74 | $4.74 | $4.65 | $4.65 | $4.65 | 5,932 |
| 2021-10-06 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 0 |
| 2021-10-05 | $4.62 | $4.86 | $4.62 | $4.64 | $4.64 | 2,729 |
| 2021-10-04 | $4.67 | $4.71 | $4.59 | $4.59 | $4.59 | 2,489 |
| 2021-10-01 | $4.68 | $4.72 | $4.63 | $4.63 | $4.63 | 1,899 |
| 2021-09-30 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 458 |
| 2021-09-29 | $4.46 | $4.69 | $4.42 | $4.69 | $4.69 | 2,466 |
| 2021-09-28 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 328 |
| 2021-09-27 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 260 |
| 2021-09-24 | $4.58 | $4.58 | $4.50 | $4.53 | $4.53 | 2,740 |
| 2021-09-23 | $4.61 | $4.65 | $4.61 | $4.65 | $4.65 | 2,382 |
| 2021-09-22 | $4.58 | $4.65 | $4.48 | $4.65 | $4.65 | 1,270 |
| 2021-09-21 | $4.60 | $4.70 | $4.49 | $4.70 | $4.70 | 6,052 |
| 2021-09-20 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 293 |
| 2021-09-17 | $4.89 | $4.89 | $4.70 | $4.70 | $4.70 | 821 |
| 2021-09-16 | $4.70 | $4.70 | $4.66 | $4.66 | $4.66 | 1,187 |
| 2021-09-15 | $4.72 | $4.79 | $4.72 | $4.79 | $4.79 | 1,756 |
| 2021-09-14 | $4.75 | $4.79 | $4.63 | $4.75 | $4.75 | 4,141 |
| 2021-09-13 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 832 |
| 2021-09-10 | $4.68 | $4.68 | $4.64 | $4.68 | $4.68 | 811 |
| 2021-09-09 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 0 |
| 2021-09-08 | $4.86 | $4.86 | $4.58 | $4.71 | $4.71 | 5,792 |
| 2021-09-07 | $4.82 | $4.86 | $4.82 | $4.86 | $4.86 | 1,620 |
| 2021-09-03 | $4.71 | $4.75 | $4.51 | $4.51 | $4.51 | 2,068 |
| 2021-09-02 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
| 2021-09-01 | $4.73 | $4.74 | $4.46 | $4.46 | $4.46 | 2,021 |
| 2021-08-31 | $4.72 | $4.76 | $4.48 | $4.52 | $4.52 | 13,517 |
| 2021-08-30 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 295 |
| 2021-08-27 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 1,177 |
| 2021-08-26 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 19 |
| 2021-08-25 | $4.53 | $4.53 | $4.42 | $4.42 | $4.42 | 708 |
| 2021-08-24 | $4.43 | $4.54 | $4.34 | $4.38 | $4.38 | 3,774 |
| 2021-08-23 | $4.45 | $4.49 | $4.35 | $4.35 | $4.35 | 882 |
| 2021-08-20 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 72 |
| 2021-08-19 | $4.41 | $4.45 | $4.41 | $4.45 | $4.45 | 2,237 |
| 2021-08-18 | $4.44 | $4.44 | $4.35 | $4.35 | $4.35 | 3,400 |
| 2021-08-17 | $4.50 | $4.53 | $4.43 | $4.53 | $4.53 | 835 |
| 2021-08-16 | $4.52 | $4.56 | $4.41 | $4.49 | $4.49 | 5,445 |
| 2021-08-13 | $4.51 | $4.51 | $4.41 | $4.45 | $4.45 | 4,116 |
| 2021-08-12 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 460 |
| 2021-08-11 | $3.95 | $3.95 | $3.91 | $3.91 | $3.91 | 600 |
| 2021-08-10 | $3.96 | $4.06 | $3.96 | $4.06 | $4.06 | 5,295 |
| 2021-08-09 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 319 |
| 2021-08-06 | $4.03 | $4.03 | $3.88 | $3.88 | $3.88 | 976 |
| 2021-08-05 | $3.92 | $3.94 | $3.88 | $3.94 | $3.94 | 987 |
| 2021-08-04 | $4.01 | $4.05 | $3.96 | $3.96 | $3.96 | 1,410 |
| 2021-08-03 | $4.01 | $4.01 | $3.97 | $4.01 | $4.01 | 12,560 |
| 2021-08-02 | $3.83 | $3.83 | $3.79 | $3.83 | $3.83 | 915 |
| 2021-07-30 | $3.79 | $3.79 | $3.75 | $3.75 | $3.75 | 588 |
| 2021-07-29 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 328 |
| 2021-07-28 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 138 |
| 2021-07-27 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 1,424 |
| 2021-07-26 | $3.97 | $3.99 | $3.97 | $3.99 | $3.99 | 2,087 |
| 2021-07-23 | $3.85 | $3.86 | $3.85 | $3.86 | $3.86 | 537 |
| 2021-07-22 | $4.00 | $4.00 | $3.95 | $3.99 | $3.99 | 1,710 |
| 2021-07-21 | $3.89 | $3.93 | $3.89 | $3.93 | $3.93 | 1,237 |
| 2021-07-20 | $3.79 | $3.94 | $3.79 | $3.87 | $3.87 | 4,764 |
| 2021-07-19 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 1,195 |
| 2021-07-16 | $3.80 | $3.83 | $3.80 | $3.83 | $3.83 | 3,926 |
| 2021-07-15 | $3.91 | $3.95 | $3.84 | $3.84 | $3.84 | 23,069 |
| 2021-07-14 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 178 |
| 2021-07-13 | $3.75 | $3.99 | $3.75 | $3.79 | $3.79 | 2,353 |
| 2021-07-12 | $3.69 | $3.92 | $3.69 | $3.90 | $3.90 | 1,907 |
| 2021-07-09 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 211 |
| 2021-07-08 | $3.65 | $3.85 | $3.65 | $3.85 | $3.85 | 4,048 |
| 2021-07-07 | $3.81 | $3.85 | $3.81 | $3.85 | $3.85 | 3,569 |
| 2021-07-06 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 3,353 |
| 2021-07-02 | $3.86 | $3.90 | $3.86 | $3.90 | $3.90 | 2,783 |
| 2021-07-01 | $3.75 | $3.93 | $3.75 | $3.89 | $3.89 | 9,414 |
| 2021-06-30 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 170 |
| 2021-06-29 | $3.91 | $3.95 | $3.91 | $3.95 | $3.95 | 2,948 |
| 2021-06-28 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 1,400 |
| 2021-06-25 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 2,800 |
| 2021-06-24 | $4.04 | $4.08 | $4.04 | $4.08 | $4.08 | 774 |
| 2021-06-23 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 40 |
| 2021-06-22 | $3.89 | $3.93 | $3.89 | $3.93 | $3.93 | 310 |
| 2021-06-21 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 810 |
| 2021-06-18 | $3.92 | $3.92 | $3.87 | $3.87 | $3.87 | 1,040 |
| 2021-06-17 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 200 |
| 2021-06-16 | $4.01 | $4.04 | $4.00 | $4.04 | $4.04 | 1,628 |
| 2021-06-15 | $4.01 | $4.05 | $3.89 | $3.89 | $3.89 | 3,807 |
| 2021-06-14 | $4.05 | $4.09 | $3.97 | $3.97 | $3.97 | 661 |
| 2021-06-11 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 600 |
| 2021-06-10 | $4.07 | $4.11 | $4.01 | $4.07 | $4.07 | 7,021 |
| 2021-06-09 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 461 |
| 2021-06-08 | $4.08 | $4.08 | $4.00 | $4.00 | $4.00 | 1,588 |
| 2021-06-07 | $4.16 | $4.16 | $3.91 | $3.91 | $3.91 | 1,725 |
| 2021-06-04 | $4.12 | $4.12 | $3.99 | $3.99 | $3.99 | 954 |
| 2021-06-03 | $3.88 | $3.94 | $3.84 | $3.84 | $3.84 | 3,006 |
| 2021-06-02 | $4.03 | $4.07 | $3.90 | $3.90 | $3.90 | 2,702 |
| 2021-06-01 | $3.94 | $3.94 | $3.78 | $3.78 | $3.78 | 7,019 |
| 2021-05-28 | $3.94 | $3.94 | $3.87 | $3.93 | $3.93 | 1,600 |
| 2021-05-27 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 0 |
| 2021-05-26 | $3.85 | $3.87 | $3.82 | $3.82 | $3.82 | 1,472 |
| 2021-05-25 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 300 |
| 2021-05-24 | $3.85 | $3.85 | $3.71 | $3.79 | $3.79 | 3,599 |
| 2021-05-21 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 4,000 |
| 2021-05-20 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2021-05-19 | $3.94 | $3.95 | $3.94 | $3.95 | $3.95 | 8,364 |
| 2021-05-18 | $4.02 | $4.02 | $3.98 | $3.98 | $3.98 | 711 |
| 2021-05-17 | $4.06 | $4.10 | $3.94 | $3.94 | $3.94 | 2,517 |
| 2021-05-14 | $4.18 | $4.22 | $4.18 | $4.22 | $4.22 | 526 |
| 2021-05-13 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 100 |
| 2021-05-12 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
| 2021-05-11 | $4.20 | $4.24 | $4.04 | $4.04 | $4.04 | 2,462 |
| 2021-05-10 | $4.19 | $4.25 | $4.12 | $4.12 | $4.12 | 744 |
| 2021-05-07 | $4.24 | $4.28 | $4.24 | $4.28 | $4.28 | 1,164 |
| 2021-05-06 | $4.09 | $4.16 | $4.05 | $4.05 | $4.05 | 427 |
| 2021-05-05 | $4.21 | $4.25 | $4.16 | $4.16 | $4.16 | 1,555 |
| 2021-05-04 | $4.00 | $4.09 | $3.92 | $3.92 | $3.92 | 7,047 |
| 2021-05-03 | $4.02 | $4.02 | $3.95 | $3.95 | $3.95 | 666 |
| 2021-04-30 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 1,470 |
| 2021-04-29 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 580 |
| 2021-04-28 | $4.00 | $4.06 | $4.00 | $4.03 | $4.03 | 6,290 |
| 2021-04-27 | $4.09 | $4.09 | $4.04 | $4.04 | $4.04 | 1,319 |
| 2021-04-26 | $4.13 | $4.13 | $4.09 | $4.13 | $4.13 | 634 |
| 2021-04-23 | $4.02 | $4.06 | $3.96 | $3.96 | $3.96 | 4,859 |
| 2021-04-22 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2021-04-21 | $3.72 | $4.01 | $3.72 | $3.94 | $3.94 | 4,656 |
| 2021-04-20 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 140 |
| 2021-04-19 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 171 |
| 2021-04-16 | $4.15 | $4.19 | $4.00 | $4.00 | $4.00 | 1,418 |
| 2021-04-15 | $4.26 | $4.26 | $4.07 | $4.26 | $4.26 | 1,035 |
| 2021-04-14 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 251 |
| 2021-04-13 | $4.10 | $4.10 | $3.99 | $3.99 | $3.99 | 981 |
| 2021-04-12 | $4.26 | $4.26 | $4.14 | $4.18 | $4.18 | 878 |
| 2021-04-09 | $4.03 | $4.08 | $4.03 | $4.08 | $4.08 | 425 |
| 2021-04-08 | $4.15 | $4.19 | $4.15 | $4.19 | $4.19 | 3,047 |
| 2021-04-07 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 95,173 |
| 2021-04-06 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 224,279 |
| 2021-04-05 | $3.99 | $4.03 | $3.90 | $4.03 | $4.03 | 3,724 |
| 2021-04-01 | $4.00 | $4.04 | $3.96 | $3.98 | $3.98 | 6,520 |
| 2021-03-31 | $3.91 | $4.00 | $3.91 | $3.93 | $3.93 | 3,423 |
| 2021-03-30 | $3.85 | $3.87 | $3.81 | $3.87 | $3.87 | 749 |
| 2021-03-29 | $3.82 | $3.91 | $3.82 | $3.91 | $3.91 | 11,839 |
| 2021-03-26 | $4.00 | $4.00 | $3.89 | $3.89 | $3.89 | 1,978 |
| 2021-03-25 | $3.93 | $4.00 | $3.87 | $3.87 | $3.87 | 11,589 |
| 2021-03-24 | $3.82 | $3.87 | $3.82 | $3.87 | $3.87 | 1,208 |
| 2021-03-23 | $3.66 | $3.70 | $3.65 | $3.69 | $3.69 | 1,444 |
| 2021-03-22 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 4 |
| 2021-03-19 | $3.50 | $3.50 | $3.44 | $3.44 | $3.44 | 21,540 |
| 2021-03-18 | $3.57 | $3.57 | $3.44 | $3.44 | $3.44 | 3,960 |
| 2021-03-17 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 17 |
| 2021-03-16 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 2,100 |
| 2021-03-15 | $3.49 | $3.54 | $3.49 | $3.53 | $3.53 | 8,892 |
| 2021-03-12 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 11,343 |
| 2021-03-11 | $3.42 | $3.46 | $3.33 | $3.33 | $3.33 | 10,094 |
| 2021-03-10 | $3.36 | $3.36 | $3.32 | $3.32 | $3.32 | 635 |
| 2021-03-09 | $3.47 | $3.51 | $3.47 | $3.51 | $3.51 | 1,521 |
| 2021-03-08 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 106 |
| 2021-03-05 | $3.21 | $3.27 | $3.21 | $3.27 | $3.27 | 1,190 |
| 2021-03-04 | $3.56 | $3.56 | $3.27 | $3.27 | $3.27 | 1,537 |
| 2021-03-03 | $3.23 | $3.36 | $3.23 | $3.36 | $3.36 | 812 |
| 2021-03-02 | $3.33 | $3.37 | $3.33 | $3.37 | $3.37 | 353 |
| 2021-03-01 | $3.32 | $3.41 | $3.32 | $3.41 | $3.41 | 6,255 |
| 2021-02-26 | $3.36 | $3.37 | $3.22 | $3.37 | $3.37 | 9,591 |
| 2021-02-25 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 8,023 |
| 2021-02-24 | $3.26 | $3.57 | $3.26 | $3.57 | $3.57 | 8,023 |
| 2021-02-23 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 3,890 |
| 2021-02-22 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 0 |
| 2021-02-19 | $3.46 | $3.63 | $3.42 | $3.52 | $3.52 | 1,049 |
| 2021-02-18 | $3.32 | $3.54 | $3.32 | $3.54 | $3.54 | 4,000 |
| 2021-02-17 | $3.65 | $3.65 | $3.48 | $3.56 | $3.56 | 5,783 |
| 2021-02-16 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 619 |
| 2021-02-12 | $3.78 | $3.78 | $3.69 | $3.69 | $3.69 | 513 |
| 2021-02-11 | $3.65 | $3.69 | $3.65 | $3.69 | $3.69 | 13,338 |
| 2021-02-10 | $3.51 | $3.67 | $3.51 | $3.66 | $3.66 | 4,821 |
| 2021-02-09 | $3.46 | $3.50 | $3.46 | $3.50 | $3.50 | 1,841 |
| 2021-02-08 | $3.08 | $3.08 | $3.08 | $3.08 | $3.08 | 1,056 |
| 2021-02-05 | $3.21 | $3.25 | $3.14 | $3.14 | $3.14 | 955 |
| 2021-02-04 | $2.97 | $3.15 | $2.97 | $3.09 | $3.09 | 117,204 |
| 2021-02-03 | $3.09 | $3.19 | $3.09 | $3.19 | $3.19 | 52,395 |
| 2021-02-02 | $3.17 | $3.20 | $3.14 | $3.14 | $3.14 | 15,532 |
| 2021-02-01 | $3.28 | $3.28 | $3.03 | $3.22 | $3.22 | 7,229 |
| 2021-01-29 | $3.21 | $3.21 | $3.00 | $3.04 | $3.04 | 9,442 |
| 2021-01-28 | $3.24 | $3.24 | $3.15 | $3.19 | $3.19 | 1,823 |
| 2021-01-27 | $3.25 | $3.29 | $3.15 | $3.25 | $3.25 | 86,385 |
| 2021-01-26 | $3.24 | $3.32 | $3.17 | $3.17 | $3.17 | 6,209 |
| 2021-01-25 | $3.15 | $3.27 | $3.15 | $3.23 | $3.23 | 3,955 |
| 2021-01-22 | $3.25 | $3.29 | $3.20 | $3.20 | $3.20 | 6,319 |
| 2021-01-21 | $3.28 | $3.35 | $3.21 | $3.26 | $3.26 | 4,657 |
| 2021-01-20 | $3.42 | $3.42 | $3.33 | $3.37 | $3.37 | 2,442 |
| 2021-01-19 | $3.25 | $3.26 | $3.22 | $3.26 | $3.26 | 1,117 |
| 2021-01-15 | $3.35 | $3.39 | $3.22 | $3.22 | $3.22 | 2,896 |
| 2021-01-14 | $3.37 | $3.41 | $3.37 | $3.41 | $3.41 | 511 |
| 2021-01-13 | $3.40 | $3.40 | $3.25 | $3.25 | $3.25 | 2,570 |
| 2021-01-12 | $3.38 | $3.42 | $3.34 | $3.42 | $3.42 | 2,268 |
| 2021-01-11 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 2,199 |
| 2021-01-08 | $3.58 | $3.62 | $3.35 | $3.51 | $3.51 | 25,469 |
| 2021-01-07 | $3.35 | $3.38 | $3.35 | $3.38 | $3.38 | 918 |
| 2021-01-06 | $3.33 | $3.37 | $3.33 | $3.37 | $3.37 | 3,762 |
| 2021-01-05 | $3.34 | $3.34 | $3.23 | $3.23 | $3.23 | 8,905 |
| 2021-01-04 | $3.39 | $3.39 | $3.19 | $3.33 | $3.33 | 2,902 |
| 2020-12-31 | $3.22 | $3.22 | $3.22 | $3.22 | $3.22 | 0 |
| 2020-12-30 | $3.22 | $3.22 | $3.22 | $3.22 | $3.22 | 1,500 |
| 2020-12-29 | $3.23 | $3.23 | $3.22 | $3.22 | $3.22 | 23,762 |
| 2020-12-28 | $3.03 | $3.21 | $3.03 | $3.17 | $3.17 | 904 |
| 2020-12-24 | $3.25 | $3.25 | $3.15 | $3.15 | $3.15 | 1,062 |
| 2020-12-23 | $3.23 | $3.27 | $3.23 | $3.27 | $3.27 | 7,379 |
| 2020-12-22 | $3.24 | $3.32 | $3.24 | $3.31 | $3.31 | 6,363 |
| 2020-12-21 | $3.33 | $3.33 | $3.24 | $3.24 | $3.24 | 51,104 |
| 2020-12-18 | $3.33 | $3.33 | $3.25 | $3.33 | $3.33 | 5,441 |
| 2020-12-17 | $3.33 | $3.33 | $3.31 | $3.32 | $3.32 | 1,369 |
| 2020-12-16 | $3.23 | $3.27 | $3.23 | $3.27 | $3.27 | 4,825 |
| 2020-12-15 | $3.33 | $3.33 | $3.28 | $3.28 | $3.28 | 7,578 |
| 2020-12-14 | $3.31 | $3.33 | $3.28 | $3.28 | $3.28 | 17,438 |
| 2020-12-11 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 4,592 |
| 2020-12-10 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 1,175 |
| 2020-12-09 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 491 |
| 2020-12-08 | $3.31 | $3.31 | $3.25 | $3.25 | $3.25 | 3,995 |
| 2020-12-07 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 600 |
| 2020-12-04 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 200 |
| 2020-12-03 | $3.39 | $3.42 | $3.34 | $3.36 | $3.36 | 3,931 |
| 2020-12-02 | $3.19 | $3.19 | $3.19 | $3.19 | $3.19 | 1,940 |
| 2020-12-01 | $3.35 | $3.35 | $3.23 | $3.23 | $3.23 | 66,208 |
| 2020-11-30 | $3.25 | $3.29 | $3.25 | $3.27 | $3.27 | 5,316 |
| 2020-11-27 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 740 |
| 2020-11-25 | $3.34 | $3.38 | $3.34 | $3.38 | $3.38 | 971 |
| 2020-11-24 | $3.36 | $3.39 | $3.33 | $3.39 | $3.39 | 2,326 |
| 2020-11-23 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 750 |
| 2020-11-20 | $3.37 | $3.37 | $3.25 | $3.25 | $3.25 | 1,980 |
| 2020-11-19 | $3.18 | $3.22 | $3.18 | $3.22 | $3.22 | 362 |
| 2020-11-18 | $3.16 | $3.18 | $3.16 | $3.18 | $3.18 | 1,575 |
| 2020-11-17 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 7,549 |
| 2020-11-16 | $3.28 | $3.33 | $3.28 | $3.33 | $3.33 | 4,273 |
| 2020-11-13 | $2.97 | $2.97 | $2.97 | $2.97 | $2.97 | 774 |
| 2020-11-12 | $2.90 | $2.94 | $2.85 | $2.85 | $2.85 | 5,877 |
| 2020-11-11 | $2.85 | $2.89 | $2.85 | $2.89 | $2.89 | 11,429 |
| 2020-11-10 | $2.77 | $2.91 | $2.77 | $2.86 | $2.86 | 1,287 |
| 2020-11-09 | $2.94 | $2.95 | $2.94 | $2.94 | $2.94 | 4,040 |
| 2020-11-06 | $2.76 | $2.90 | $2.76 | $2.90 | $2.90 | 12,502 |
| 2020-11-05 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 0 |
| 2020-11-04 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 298 |
| 2020-11-03 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 0 |
| 2020-11-02 | $2.59 | $2.59 | $2.40 | $2.40 | $2.40 | 4,049 |
| 2020-10-30 | $2.58 | $2.59 | $2.44 | $2.44 | $2.44 | 6,500 |
| 2020-10-29 | $2.67 | $2.67 | $2.49 | $2.53 | $2.53 | 8,079 |
| 2020-10-28 | $2.60 | $2.64 | $2.60 | $2.64 | $2.64 | 565 |
| 2020-10-27 | $2.49 | $2.62 | $2.49 | $2.56 | $2.56 | 3,457 |
| 2020-10-26 | $2.65 | $2.69 | $2.65 | $2.69 | $2.69 | 642 |
| 2020-10-23 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 10,393 |
| 2020-10-22 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 1,012 |
| 2020-10-21 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 86 |
| 2020-10-20 | $2.85 | $2.89 | $2.82 | $2.82 | $2.82 | 1,292 |
| 2020-10-19 | $2.96 | $2.97 | $2.96 | $2.97 | $2.97 | 2,800 |
| 2020-10-16 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 0 |
| 2020-10-15 | $2.88 | $2.92 | $2.88 | $2.88 | $2.88 | 566 |
| 2020-10-14 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 0 |
| 2020-10-13 | $2.95 | $2.95 | $2.83 | $2.83 | $2.83 | 1,592 |
| 2020-10-12 | $2.86 | $2.93 | $2.86 | $2.93 | $2.93 | 5,223 |
| 2020-10-09 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 0 |
| 2020-10-08 | $2.85 | $2.89 | $2.85 | $2.89 | $2.89 | 3,891 |
| 2020-10-07 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 1,650 |
| 2020-10-06 | $2.69 | $2.78 | $2.69 | $2.78 | $2.78 | 1,667 |
| 2020-10-05 | $2.78 | $2.84 | $2.71 | $2.84 | $2.84 | 2,022 |
| 2020-10-02 | $2.72 | $2.76 | $2.72 | $2.76 | $2.76 | 3,011 |
| 2020-10-01 | $2.79 | $2.83 | $2.73 | $2.73 | $2.73 | 1,296 |
| 2020-09-30 | $2.66 | $2.66 | $2.66 | $2.66 | $2.66 | 3,335 |
| 2020-09-29 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 100 |
| 2020-09-28 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 461 |
| 2020-09-25 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 0 |
| 2020-09-24 | $2.78 | $2.78 | $2.74 | $2.74 | $2.74 | 915 |
| 2020-09-23 | $2.82 | $2.86 | $2.82 | $2.86 | $2.86 | 1,510 |
| 2020-09-22 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 0 |
| 2020-09-21 | $2.87 | $2.91 | $2.78 | $2.78 | $2.78 | 3,465 |
| 2020-09-18 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 1,145 |
| 2020-09-17 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 0 |
| 2020-09-16 | $2.86 | $2.90 | $2.83 | $2.83 | $2.83 | 1,238 |
| 2020-09-15 | $2.87 | $2.91 | $2.87 | $2.91 | $2.91 | 703 |
| 2020-09-14 | $2.87 | $2.91 | $2.86 | $2.86 | $2.86 | 934 |
| 2020-09-11 | $2.91 | $2.91 | $2.79 | $2.83 | $2.83 | 82,471 |
| 2020-09-10 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 117,685 |
| 2020-09-09 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 2,076 |
| 2020-09-08 | $3.20 | $3.24 | $3.20 | $3.24 | $3.24 | 705 |
| 2020-09-04 | $3.25 | $3.29 | $3.25 | $3.29 | $3.29 | 9,006 |
| 2020-09-03 | $3.23 | $3.38 | $3.23 | $3.32 | $3.32 | 1,543 |
| 2020-09-02 | $3.09 | $3.13 | $3.04 | $3.04 | $3.04 | 9,047 |
| 2020-09-01 | $3.08 | $3.08 | $3.08 | $3.08 | $3.08 | 173 |
| 2020-08-31 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 0 |
| 2020-08-28 | $3.17 | $3.19 | $3.13 | $3.13 | $3.13 | 880 |
| 2020-08-27 | $3.14 | $3.18 | $3.14 | $3.18 | $3.18 | 1,023 |
| 2020-08-26 | $3.02 | $3.05 | $2.98 | $3.05 | $3.05 | 2,815 |
| 2020-08-25 | $2.97 | $3.04 | $2.97 | $3.04 | $3.04 | 1,887 |
| 2020-08-24 | $3.16 | $3.16 | $3.07 | $3.08 | $3.08 | 535 |
| 2020-08-21 | $3.01 | $3.14 | $3.01 | $3.14 | $3.14 | 1,469 |
| 2020-08-20 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 5,218 |
| 2020-08-19 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 1,507 |
| 2020-08-18 | $3.10 | $3.10 | $3.06 | $3.06 | $3.06 | 344 |
| 2020-08-17 | $2.94 | $3.00 | $2.94 | $2.98 | $2.98 | 17,300 |
| 2020-08-14 | $2.98 | $2.98 | $2.98 | $2.98 | $2.98 | 3,620 |
| 2020-08-13 | $2.84 | $2.98 | $2.84 | $2.98 | $2.98 | 6,700 |
| 2020-08-12 | $2.76 | $2.79 | $2.76 | $2.78 | $2.78 | 3,358 |
| 2020-08-11 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 7,160 |
| 2020-08-10 | $2.66 | $2.75 | $2.66 | $2.75 | $2.75 | 1,090 |
| 2020-08-07 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 2,351 |
| 2020-08-06 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 12,000 |
| 2020-08-05 | $2.65 | $2.74 | $2.65 | $2.74 | $2.74 | 2,445 |
| 2020-08-04 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 400 |
| 2020-08-03 | $2.66 | $2.66 | $2.65 | $2.66 | $2.66 | 10,807 |
| 2020-07-31 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 0 |
| 2020-07-30 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 0 |
| 2020-07-29 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 16,000 |
| 2020-07-28 | $2.75 | $2.75 | $2.67 | $2.67 | $2.67 | 597 |
| 2020-07-27 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 0 |
| 2020-07-24 | $2.73 | $2.77 | $2.73 | $2.73 | $2.73 | 545 |
| 2020-07-23 | $2.71 | $2.71 | $2.71 | $2.71 | $2.71 | 1,082 |
| 2020-07-22 | $2.70 | $2.74 | $2.70 | $2.70 | $2.70 | 2,819 |
| 2020-07-21 | $2.77 | $2.81 | $2.77 | $2.77 | $2.77 | 1,182 |
| 2020-07-20 | $2.74 | $2.78 | $2.74 | $2.76 | $2.76 | 677 |
| 2020-07-17 | $2.73 | $2.80 | $2.65 | $2.76 | $2.76 | 2,500 |
| 2020-07-16 | $2.79 | $2.83 | $2.66 | $2.83 | $2.83 | 4,300 |
| 2020-07-15 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 340 |
| 2020-07-14 | $2.74 | $2.79 | $2.74 | $2.79 | $2.79 | 2,700 |
| 2020-07-13 | $2.91 | $2.91 | $2.76 | $2.84 | $2.84 | 1,100 |
| 2020-07-10 | $2.82 | $2.82 | $2.72 | $2.82 | $2.82 | 1,900 |
| 2020-07-09 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 350 |
| 2020-07-08 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 0 |
| 2020-07-07 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 0 |
| 2020-07-06 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 100 |
| 2020-07-02 | $2.90 | $2.90 | $2.79 | $2.79 | $2.79 | 2,800 |
| 2020-07-01 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 470 |
| 2020-06-30 | $2.94 | $2.98 | $2.94 | $2.98 | $2.98 | 640 |
| 2020-06-29 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 100 |
| 2020-06-26 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 0 |
| 2020-06-25 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 243 |
| 2020-06-24 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 116 |
| 2020-06-23 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 0 |
| 2020-06-22 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 0 |
| 2020-06-19 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 1,075 |
| 2020-06-18 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 0 |
| 2020-06-17 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 18 |
| 2020-06-16 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 36 |
| 2020-06-15 | $2.78 | $2.90 | $2.78 | $2.90 | $2.90 | 2,674 |
| 2020-06-12 | $2.87 | $2.87 | $2.84 | $2.84 | $2.84 | 407 |
| 2020-06-11 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 769 |
| 2020-06-10 | $3.00 | $3.03 | $3.00 | $3.03 | $3.03 | 3,661 |
| 2020-06-09 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 1,378 |
| 2020-06-08 | $3.09 | $3.12 | $3.09 | $3.12 | $3.12 | 948 |
| 2020-06-05 | $3.13 | $3.21 | $3.07 | $3.21 | $3.21 | 4,620 |
| 2020-06-04 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 223 |
| 2020-06-03 | $2.96 | $3.00 | $2.96 | $2.97 | $2.97 | 10,610 |
| 2020-06-02 | $2.97 | $2.97 | $2.88 | $2.88 | $2.88 | 1,902 |
| 2020-06-01 | $3.03 | $3.03 | $2.91 | $3.03 | $3.03 | 7,656 |
| 2020-05-29 | $3.01 | $3.01 | $2.83 | $2.99 | $2.99 | 2,154 |
| 2020-05-28 | $2.85 | $2.94 | $2.85 | $2.92 | $2.92 | 6,781 |
| 2020-05-27 | $2.71 | $2.74 | $2.71 | $2.74 | $2.74 | 4,555 |
| 2020-05-26 | $2.64 | $2.64 | $2.64 | $2.64 | $2.64 | 13,005 |
| 2020-05-22 | $2.59 | $2.59 | $2.59 | $2.59 | $2.59 | 19,485 |
| 2020-05-21 | $2.59 | $2.59 | $2.59 | $2.59 | $2.59 | 0 |
| 2020-05-20 | $2.59 | $2.59 | $2.59 | $2.59 | $2.59 | 276 |
| 2020-05-19 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 1,500 |
| 2020-05-18 | $2.54 | $2.55 | $2.54 | $2.55 | $2.55 | 13,260 |
| 2020-05-15 | $2.49 | $2.49 | $2.49 | $2.49 | $2.49 | 274 |
| 2020-05-14 | $2.40 | $2.42 | $2.37 | $2.37 | $2.37 | 1,249 |
| 2020-05-13 | $2.14 | $2.14 | $2.09 | $2.09 | $2.09 | 4,110 |
| 2020-05-12 | $2.32 | $2.32 | $2.32 | $2.32 | $2.32 | 0 |
| 2020-05-11 | $2.32 | $2.32 | $2.32 | $2.32 | $2.32 | 13,241 |
| 2020-05-08 | $2.35 | $2.38 | $2.28 | $2.28 | $2.28 | 191,109 |
| 2020-05-07 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
| 2020-05-06 | $2.23 | $2.30 | $2.23 | $2.30 | $2.30 | 1,174 |
| 2020-05-05 | $2.33 | $2.33 | $2.33 | $2.33 | $2.33 | 4,861 |
| 2020-05-04 | $2.12 | $2.12 | $2.12 | $2.12 | $2.12 | 240 |
| 2020-05-01 | $2.14 | $2.14 | $2.14 | $2.14 | $2.14 | 2,290 |
| 2020-04-30 | $2.31 | $2.31 | $2.31 | $2.31 | $2.31 | 1,106 |
| 2020-04-29 | $2.44 | $2.44 | $2.44 | $2.44 | $2.44 | 0 |
| 2020-04-28 | $2.44 | $2.44 | $2.44 | $2.44 | $2.44 | 5,818 |
| 2020-04-27 | $2.36 | $2.38 | $2.36 | $2.38 | $2.38 | 2,617 |
| 2020-04-24 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 4,075 |
| 2020-04-23 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 3,515 |
| 2020-04-22 | $2.18 | $2.18 | $2.18 | $2.18 | $2.18 | 536 |
| 2020-04-21 | $2.09 | $2.13 | $2.09 | $2.13 | $2.13 | 1,106 |
| 2020-04-20 | $2.14 | $2.14 | $2.14 | $2.14 | $2.14 | 1,549 |
| 2020-04-17 | $2.30 | $2.34 | $2.18 | $2.18 | $2.18 | 980 |
| 2020-04-16 | $2.14 | $2.21 | $2.14 | $2.21 | $2.21 | 2,585 |
| 2020-04-15 | $2.21 | $2.31 | $2.21 | $2.31 | $2.31 | 6,179 |
| 2020-04-14 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 2,650 |
| 2020-04-13 | $2.06 | $2.06 | $2.06 | $2.06 | $2.06 | 0 |
| 2020-04-09 | $2.06 | $2.06 | $2.06 | $2.06 | $2.06 | 2,415 |
| 2020-04-08 | $2.05 | $2.09 | $2.05 | $2.09 | $2.09 | 2,413 |
| 2020-04-07 | $1.93 | $1.93 | $1.93 | $1.93 | $1.93 | 0 |
| 2020-04-06 | $1.93 | $1.93 | $1.93 | $1.93 | $1.93 | 0 |
| 2020-04-03 | $2.00 | $2.00 | $1.93 | $1.93 | $1.93 | 1,000 |
| 2020-04-02 | $1.79 | $1.88 | $1.79 | $1.84 | $1.84 | 3,131 |
| 2020-04-01 | $1.95 | $1.99 | $1.92 | $1.96 | $1.96 | 7,849 |
| 2020-03-31 | $1.82 | $1.98 | $1.82 | $1.98 | $1.98 | 305 |
| 2020-03-30 | $1.86 | $2.01 | $1.82 | $2.01 | $2.01 | 4,758 |
| 2020-03-27 | $1.94 | $1.94 | $1.80 | $1.87 | $1.87 | 10,415 |
| 2020-03-26 | $1.84 | $1.94 | $1.80 | $1.94 | $1.94 | 1,109 |
| 2020-03-25 | $1.57 | $1.58 | $1.57 | $1.58 | $1.58 | 4,053 |
| 2020-03-24 | $1.95 | $1.95 | $1.69 | $1.95 | $1.95 | 8,471 |
| 2020-03-23 | $4.04 | $4.04 | $4.00 | $4.00 | $4.00 | 2,823 |
| 2020-03-20 | $4.21 | $4.30 | $4.21 | $4.30 | $4.30 | 2,634 |
| 2020-03-19 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 1,550 |
| 2020-03-18 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 548 |
| 2020-03-17 | $4.41 | $4.69 | $4.41 | $4.69 | $4.69 | 1,088 |
| 2020-03-16 | $4.11 | $4.15 | $4.11 | $4.15 | $4.15 | 9,211 |
| 2020-03-13 | $4.82 | $4.90 | $4.53 | $4.90 | $4.90 | 1,856 |
| 2020-03-12 | $4.72 | $4.72 | $4.14 | $4.38 | $4.38 | 4,119 |
| 2020-03-11 | $4.96 | $5.08 | $4.89 | $5.04 | $5.04 | 2,012 |
| 2020-03-10 | $5.13 | $5.36 | $5.03 | $5.36 | $5.36 | 19,398 |
| 2020-03-09 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 1,614 |
| 2020-03-06 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 3,000 |
| 2020-03-05 | $5.42 | $5.42 | $5.31 | $5.41 | $5.41 | 740 |
| 2020-03-04 | $5.19 | $5.19 | $5.08 | $5.08 | $5.08 | 866 |
| 2020-03-03 | $5.02 | $5.12 | $4.98 | $5.12 | $5.12 | 3,475 |
| 2020-03-02 | $5.00 | $5.00 | $4.86 | $4.86 | $4.86 | 6,960 |
| 2020-02-28 | $5.21 | $5.21 | $4.83 | $5.09 | $5.09 | 3,740 |
| 2020-02-27 | $5.22 | $5.32 | $5.17 | $5.32 | $5.32 | 1,323 |
| 2020-02-26 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 200 |
| 2020-02-25 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 450 |
| 2020-02-24 | $5.36 | $5.50 | $5.36 | $5.38 | $5.38 | 529 |
| 2020-02-21 | $5.50 | $5.69 | $5.28 | $5.28 | $5.28 | 2,051 |
| 2020-02-20 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 480 |
| 2020-02-19 | $5.73 | $5.73 | $5.63 | $5.63 | $5.63 | 1,452 |
| 2020-02-18 | $5.80 | $5.80 | $5.70 | $5.70 | $5.70 | 1,935 |
| 2020-02-14 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 0 |
| 2020-02-13 | $6.07 | $6.07 | $5.86 | $5.98 | $5.98 | 3,169 |
| 2020-02-12 | $5.97 | $6.15 | $5.97 | $6.05 | $6.05 | 680 |
| 2020-02-11 | $5.97 | $6.19 | $5.97 | $6.19 | $6.19 | 830 |
| 2020-02-10 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 1,075 |
| 2020-02-07 | $5.94 | $5.94 | $5.85 | $5.85 | $5.85 | 6,524 |
| 2020-02-06 | $5.87 | $5.92 | $5.87 | $5.92 | $5.92 | 8,014 |
| 2020-02-05 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 1,390 |
| 2020-02-04 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 674 |
| 2020-02-03 | $5.80 | $5.84 | $5.68 | $5.68 | $5.68 | 4,022 |
| 2020-01-31 | $5.61 | $5.69 | $5.61 | $5.69 | $5.69 | 3,785 |
| 2020-01-30 | $5.50 | $5.55 | $5.40 | $5.55 | $5.55 | 870 |
| 2020-01-29 | $5.62 | $5.75 | $5.62 | $5.75 | $5.75 | 262 |
| 2020-01-28 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 4,436 |
| 2020-01-27 | $5.77 | $5.81 | $5.41 | $5.81 | $5.81 | 2,134 |
| 2020-01-24 | $5.70 | $5.81 | $5.70 | $5.77 | $5.77 | 3,077 |
| 2020-01-23 | $5.78 | $5.81 | $5.78 | $5.81 | $5.81 | 2,037 |
| 2020-01-22 | $5.79 | $5.89 | $5.79 | $5.89 | $5.89 | 3,814 |
| 2020-01-21 | $5.76 | $5.86 | $5.67 | $5.86 | $5.86 | 3,739 |
| 2020-01-17 | $5.82 | $5.82 | $5.74 | $5.82 | $5.82 | 4,898 |
| 2020-01-16 | $5.70 | $5.74 | $5.70 | $5.74 | $5.74 | 635 |
| 2020-01-15 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 320 |
| 2020-01-14 | $5.58 | $5.86 | $5.58 | $5.69 | $5.69 | 2,811 |
| 2020-01-13 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 319 |
| 2020-01-10 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 58 |
| 2020-01-09 | $5.25 | $5.38 | $5.24 | $5.33 | $5.33 | 2,831 |
| 2020-01-08 | $5.26 | $5.34 | $5.26 | $5.34 | $5.34 | 5,423 |
| 2020-01-07 | $5.27 | $5.37 | $5.27 | $5.37 | $5.37 | 5,029 |
| 2020-01-06 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 10 |
| 2020-01-03 | $5.49 | $5.49 | $5.30 | $5.49 | $5.49 | 6,031 |
| 2020-01-02 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 750 |
| 2019-12-31 | $5.22 | $5.47 | $5.18 | $5.42 | $5.42 | 4,476 |
| 2019-12-30 | $5.34 | $5.43 | $5.34 | $5.43 | $5.43 | 505 |
| 2019-12-27 | $5.21 | $5.54 | $5.17 | $5.54 | $5.54 | 2,835 |
| 2019-12-26 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 1,000 |
| 2019-12-24 | $5.17 | $5.35 | $5.17 | $5.34 | $5.34 | 9,764 |
| 2019-12-23 | $5.54 | $5.54 | $5.36 | $5.54 | $5.54 | 4,354 |
| 2019-12-20 | $5.37 | $5.37 | $5.17 | $5.17 | $5.17 | 3,513 |
| 2019-12-19 | $5.34 | $5.38 | $5.30 | $5.30 | $5.30 | 6,140 |
| 2019-12-18 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 955 |
| 2019-12-17 | $5.37 | $5.45 | $5.29 | $5.45 | $5.45 | 9,067 |
| 2019-12-16 | $5.39 | $5.47 | $5.39 | $5.47 | $5.47 | 3,847 |
| 2019-12-13 | $5.50 | $5.54 | $5.50 | $5.54 | $5.54 | 582 |
| 2019-12-12 | $5.22 | $5.43 | $5.20 | $5.43 | $5.43 | 5,588 |
| 2019-12-11 | $5.21 | $5.35 | $5.17 | $5.35 | $5.35 | 2,078 |
| 2019-12-10 | $5.21 | $5.26 | $5.17 | $5.18 | $5.18 | 5,630 |
| 2019-12-09 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 325 |
| 2019-12-06 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 1,990 |
| 2019-12-05 | $5.18 | $5.47 | $5.18 | $5.47 | $5.47 | 6,710 |
| 2019-12-04 | $5.17 | $5.32 | $5.17 | $5.20 | $5.20 | 5,691 |
| 2019-12-03 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2019-12-02 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2019-11-29 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 131 |
| 2019-11-27 | $5.55 | $5.70 | $5.55 | $5.66 | $5.66 | 2,444 |
| 2019-11-26 | $5.61 | $5.66 | $5.55 | $5.62 | $5.62 | 15,066 |
| 2019-11-25 | $5.69 | $5.73 | $5.69 | $5.73 | $5.73 | 2,372 |
| 2019-11-22 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 2,100 |
| 2019-11-21 | $5.77 | $5.77 | $5.62 | $5.77 | $5.77 | 4,490 |
| 2019-11-20 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 1,240 |
| 2019-11-19 | $5.88 | $5.88 | $5.68 | $5.69 | $5.69 | 3,206 |
| 2019-11-18 | $5.62 | $5.66 | $5.62 | $5.66 | $5.66 | 5,940 |
| 2019-11-15 | $5.95 | $6.01 | $5.80 | $5.97 | $5.97 | 9,790 |
| 2019-11-14 | $5.08 | $5.33 | $5.08 | $5.29 | $5.29 | 2,855 |
| 2019-11-13 | $5.11 | $5.11 | $5.01 | $5.08 | $5.08 | 4,088 |
| 2019-11-12 | $5.15 | $5.25 | $5.15 | $5.25 | $5.25 | 3,006 |
| 2019-11-11 | $5.31 | $5.31 | $5.27 | $5.31 | $5.31 | 1,388 |
| 2019-11-08 | $4.94 | $5.38 | $4.94 | $5.38 | $5.38 | 3,002 |
| 2019-11-07 | $5.15 | $5.19 | $4.97 | $5.19 | $5.19 | 3,167 |
| 2019-11-06 | $5.12 | $5.21 | $5.12 | $5.21 | $5.21 | 919 |
| 2019-11-05 | $5.20 | $5.39 | $5.20 | $5.31 | $5.31 | 2,539 |
| 2019-11-04 | $5.16 | $5.20 | $5.16 | $5.20 | $5.20 | 598 |
| 2019-11-01 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 500 |
| 2019-10-31 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2019-10-30 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2019-10-29 | $5.05 | $5.19 | $4.90 | $5.05 | $5.05 | 2,340 |
| 2019-10-28 | $5.07 | $5.21 | $5.07 | $5.21 | $5.21 | 5,511 |
| 2019-10-25 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 12,100 |
| 2019-10-24 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 350 |
| 2019-10-23 | $5.21 | $5.25 | $5.21 | $5.25 | $5.25 | 300 |
| 2019-10-22 | $5.32 | $5.36 | $5.14 | $5.14 | $5.14 | 2,215 |
| 2019-10-21 | $5.35 | $5.35 | $5.25 | $5.33 | $5.33 | 1,498 |
| 2019-10-18 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2019-10-17 | $5.32 | $5.32 | $5.28 | $5.28 | $5.28 | 530 |
| 2019-10-16 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 450 |
| 2019-10-15 | $5.27 | $5.41 | $5.27 | $5.41 | $5.41 | 879 |
| 2019-10-14 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2019-10-11 | $5.40 | $5.40 | $5.35 | $5.35 | $5.35 | 2,683 |
| 2019-10-10 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 1,280 |
| 2019-10-09 | $5.34 | $5.38 | $5.34 | $5.38 | $5.38 | 5,575 |
| 2019-10-08 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2019-10-07 | $5.39 | $5.47 | $5.39 | $5.43 | $5.43 | 1,307 |
| 2019-10-04 | $5.33 | $5.37 | $5.33 | $5.37 | $5.37 | 1,365 |
| 2019-10-03 | $5.22 | $5.28 | $5.16 | $5.28 | $5.28 | 6,254 |
| 2019-10-02 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 4,430 |
| 2019-10-01 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 970 |
| 2019-09-30 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2019-09-27 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2019-09-26 | $5.24 | $5.32 | $5.24 | $5.32 | $5.32 | 1,548 |
| 2019-09-25 | $5.28 | $5.38 | $5.26 | $5.38 | $5.38 | 1,423 |
| 2019-09-24 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2019-09-23 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 425 |
| 2019-09-20 | $5.59 | $5.59 | $5.55 | $5.55 | $5.55 | 2,460 |
| 2019-09-19 | $5.65 | $5.69 | $5.65 | $5.69 | $5.69 | 2,695 |
| 2019-09-18 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 411 |
| 2019-09-17 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2019-09-16 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 8,150 |
| 2019-09-13 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2019-09-12 | $5.50 | $5.60 | $5.50 | $5.60 | $5.60 | 1,152 |
| 2019-09-11 | $5.44 | $5.46 | $5.44 | $5.45 | $5.45 | 1,580 |
| 2019-09-10 | $5.46 | $5.46 | $5.37 | $5.44 | $5.44 | 7,160 |
| 2019-09-09 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2019-09-06 | $5.45 | $5.46 | $5.39 | $5.39 | $5.39 | 3,630 |
| 2019-09-05 | $5.44 | $5.46 | $5.43 | $5.43 | $5.43 | 2,680 |
| 2019-09-04 | $5.46 | $5.46 | $5.38 | $5.46 | $5.46 | 1,791 |
| 2019-09-03 | $5.19 | $5.19 | $5.14 | $5.19 | $5.19 | 2,195 |
| 2019-08-30 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2019-08-29 | $5.25 | $5.30 | $5.25 | $5.30 | $5.30 | 2,390 |
| 2019-08-28 | $5.36 | $5.36 | $5.14 | $5.14 | $5.14 | 2,498 |
| 2019-08-27 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 2,055 |
| 2019-08-26 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2019-08-23 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2019-08-22 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2019-08-21 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 2,100 |
| 2019-08-20 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 440 |
| 2019-08-19 | $5.31 | $5.36 | $5.31 | $5.31 | $5.31 | 2,004 |
| 2019-08-16 | $5.25 | $5.25 | $5.19 | $5.19 | $5.19 | 1,335 |
| 2019-08-15 | $5.35 | $5.35 | $5.25 | $5.28 | $5.28 | 2,100 |
| 2019-08-14 | $5.35 | $5.35 | $5.25 | $5.28 | $5.28 | 2,100 |
| 2019-08-13 | $5.46 | $5.52 | $5.39 | $5.39 | $5.39 | 10,167 |
| 2019-08-12 | $5.44 | $5.47 | $5.44 | $5.47 | $5.47 | 1,700 |
| 2019-08-09 | $5.44 | $5.47 | $5.44 | $5.47 | $5.47 | 1,700 |
| 2019-08-08 | $5.44 | $5.47 | $5.44 | $5.47 | $5.47 | 1,660 |
| 2019-08-07 | $5.26 | $5.30 | $5.23 | $5.23 | $5.23 | 1,359 |
| 2019-08-06 | $5.31 | $5.31 | $5.14 | $5.17 | $5.17 | 2,276 |
| 2019-08-05 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 500 |
| 2019-08-02 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 500 |
| 2019-08-01 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 504 |
| 2019-07-31 | $5.97 | $6.03 | $5.97 | $6.03 | $6.03 | 1,800 |
| 2019-07-30 | $5.97 | $6.03 | $5.97 | $6.03 | $6.03 | 1,761 |
| 2019-07-29 | $6.01 | $6.06 | $6.01 | $6.06 | $6.06 | 3,316 |
| 2019-07-26 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 16 |
| 2019-07-25 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 449 |
| 2019-07-24 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 700 |
| 2019-07-23 | $6.15 | $6.22 | $6.15 | $6.22 | $6.22 | 999 |
| 2019-07-22 | $6.22 | $6.22 | $6.17 | $6.17 | $6.17 | 250 |
| 2019-07-19 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 330 |
| 2019-07-18 | $6.12 | $6.12 | $6.06 | $6.06 | $6.06 | 950 |
| 2019-07-17 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 649 |
| 2019-07-16 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 480 |
| 2019-07-15 | $5.86 | $5.88 | $5.86 | $5.88 | $5.88 | 1,089 |
| 2019-07-12 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 818 |
| 2019-07-11 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2019-07-10 | $5.75 | $5.82 | $5.75 | $5.82 | $5.82 | 2,192 |
| 2019-07-09 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 140 |
| 2019-07-08 | $5.82 | $5.82 | $5.74 | $5.74 | $5.74 | 585 |
| 2019-07-05 | $5.74 | $5.78 | $5.74 | $5.77 | $5.77 | 2,238 |
| 2019-07-03 | $5.78 | $5.78 | $5.72 | $5.72 | $5.72 | 1,237 |
| 2019-07-02 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 425 |
| 2019-07-01 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2019-06-28 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 980 |
| 2019-06-27 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 415 |
| 2019-06-26 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2019-06-25 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 100 |
| 2019-06-24 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2019-06-21 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2019-06-20 | $5.59 | $5.62 | $5.55 | $5.60 | $5.60 | 2,020 |
| 2019-06-19 | $5.61 | $5.64 | $5.59 | $5.59 | $5.59 | 3,181 |
| 2019-06-18 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 550 |
| 2019-06-17 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2019-06-14 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 3,960 |
| 2019-06-13 | $5.68 | $5.71 | $5.68 | $5.71 | $5.71 | 3,520 |
| 2019-06-12 | $5.77 | $5.77 | $5.73 | $5.77 | $5.77 | 2,892 |
| 2019-06-11 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 31,854 |
| 2019-06-10 | $5.63 | $5.65 | $5.63 | $5.65 | $5.65 | 760 |
| 2019-06-07 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 500 |
| 2019-06-06 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 250 |
| 2019-06-05 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2019-06-04 | $5.40 | $5.44 | $5.40 | $5.40 | $5.40 | 3,275 |
| 2019-06-03 | $5.46 | $5.49 | $5.42 | $5.49 | $5.49 | 1,250 |
| 2019-05-31 | $5.28 | $5.32 | $5.28 | $5.32 | $5.32 | 670 |
| 2019-05-30 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2019-05-29 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2019-05-28 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 350 |
| 2019-05-24 | $5.46 | $5.46 | $5.42 | $5.42 | $5.42 | 4,675 |
| 2019-05-23 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2019-05-22 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2019-05-21 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 500 |
| 2019-05-20 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2019-05-17 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2019-05-16 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 380 |
| 2019-05-15 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 500 |
| 2019-05-14 | $5.12 | $5.12 | $5.11 | $5.11 | $5.11 | 288 |
| 2019-05-13 | $5.21 | $5.21 | $5.19 | $5.19 | $5.19 | 1,247 |
| 2019-05-10 | $5.32 | $5.34 | $5.32 | $5.33 | $5.33 | 1,161 |
| 2019-05-09 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 100 |
| 2019-05-08 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 225 |
| 2019-05-07 | $5.96 | $5.96 | $5.58 | $5.71 | $5.71 | 900 |
| 2019-05-06 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2019-05-03 | $6.24 | $6.24 | $6.20 | $6.21 | $6.21 | 178,850 |
| 2019-05-02 | $6.37 | $6.37 | $6.30 | $6.34 | $6.34 | 2,352 |
| 2019-05-01 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2019-04-30 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 631 |
| 2019-04-29 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 519 |
| 2019-04-25 | $6.30 | $6.41 | $6.30 | $6.41 | $6.41 | 1,868 |
| 2019-04-24 | $6.50 | $6.50 | $6.41 | $6.44 | $6.44 | 892 |
| 2019-04-23 | $6.50 | $6.54 | $6.50 | $6.54 | $6.54 | 2,000 |
| 2019-04-22 | $6.60 | $6.63 | $6.57 | $6.63 | $6.63 | 1,806 |
| 2019-04-18 | $6.64 | $6.66 | $6.64 | $6.64 | $6.64 | 3,292 |
| 2019-04-17 | $6.83 | $6.83 | $6.78 | $6.78 | $6.78 | 2,028 |
| 2019-04-16 | $6.75 | $6.81 | $6.71 | $6.81 | $6.81 | 2,254 |
| 2019-04-15 | $6.77 | $6.83 | $6.77 | $6.83 | $6.83 | 4,189 |
| 2019-04-12 | $6.80 | $6.80 | $6.73 | $6.80 | $6.80 | 6,840 |
| 2019-04-11 | $6.69 | $6.69 | $6.65 | $6.65 | $6.65 | 2,130 |
| 2019-04-10 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 265 |
| 2019-04-09 | $6.67 | $6.68 | $6.63 | $6.68 | $6.68 | 1,233 |
| 2019-04-08 | $6.67 | $6.73 | $6.67 | $6.67 | $6.67 | 6,706 |
| 2019-04-05 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 700 |
| 2019-04-04 | $6.84 | $6.85 | $6.75 | $6.75 | $6.75 | 3,580 |
| 2019-04-03 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 430 |
| 2019-04-02 | $6.68 | $6.68 | $6.61 | $6.61 | $6.61 | 1,196 |
| 2019-04-01 | $6.54 | $6.63 | $6.54 | $6.54 | $6.54 | 1,490 |
| 2019-03-29 | $6.45 | $6.53 | $6.41 | $6.53 | $6.53 | 4,758 |
| 2019-03-28 | $6.50 | $6.55 | $6.50 | $6.50 | $6.50 | 3,164 |
| 2019-03-27 | $6.55 | $6.55 | $6.46 | $6.46 | $6.46 | 1,040 |
| 2019-03-26 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 690 |
| 2019-03-25 | $6.44 | $6.46 | $6.36 | $6.46 | $6.46 | 4,884 |
| 2019-03-22 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 3,950 |
| 2019-03-21 | $6.56 | $6.65 | $6.54 | $6.58 | $6.58 | 8,233 |
| 2019-03-20 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 420 |
| 2019-03-19 | $6.73 | $6.73 | $6.56 | $6.56 | $6.56 | 1,757 |
| 2019-03-18 | $6.63 | $6.69 | $6.61 | $6.61 | $6.61 | 4,416 |
| 2019-03-15 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 420 |
| 2019-03-14 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 620 |
| 2019-03-13 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 1,910 |
| 2019-03-12 | $6.64 | $6.64 | $6.60 | $6.60 | $6.60 | 1,520 |
| 2019-03-11 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 325 |
| 2019-03-08 | $6.54 | $6.73 | $6.52 | $6.73 | $6.73 | 2,930 |
| 2019-03-07 | $6.78 | $6.78 | $6.68 | $6.68 | $6.68 | 3,155 |
| 2019-03-06 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2019-03-05 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 850 |
| 2019-03-04 | $6.99 | $7.02 | $6.80 | $6.80 | $6.80 | 4,174 |
| 2019-03-01 | $7.09 | $7.09 | $6.95 | $6.97 | $6.97 | 4,145 |
| 2019-02-28 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 2,500 |
| 2019-02-27 | $6.97 | $7.07 | $6.97 | $7.07 | $7.07 | 900 |
| 2019-02-26 | $7.12 | $7.14 | $6.96 | $7.14 | $7.14 | 12,270 |
| 2019-02-25 | $7.02 | $7.11 | $7.00 | $7.11 | $7.11 | 1,255 |
| 2019-02-22 | $7.02 | $7.02 | $6.98 | $6.98 | $6.98 | 2,300 |
| 2019-02-21 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 880 |
| 2019-02-20 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 200 |
| 2019-02-19 | $6.73 | $6.86 | $6.73 | $6.86 | $6.86 | 2,073 |
| 2019-02-15 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 2,150 |
| 2019-02-14 | $6.68 | $6.77 | $6.68 | $6.68 | $6.68 | 5,058 |
| 2019-02-13 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 1,260 |
| 2019-02-12 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 8,540 |
| 2019-02-11 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 1,600 |
| 2019-02-08 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2019-02-07 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2019-02-06 | $6.90 | $7.00 | $6.89 | $7.00 | $7.00 | 3,138 |
| 2019-02-05 | $6.93 | $7.02 | $6.93 | $7.02 | $7.02 | 8,055 |
| 2019-02-04 | $6.90 | $7.00 | $6.90 | $7.00 | $7.00 | 2,888 |
| 2019-02-01 | $6.93 | $7.02 | $6.84 | $7.02 | $7.02 | 4,140 |
| 2019-01-31 | $6.85 | $7.02 | $6.85 | $6.91 | $6.91 | 4,947 |
| 2019-01-30 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 2,010 |
| 2019-01-29 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 200 |
| 2019-01-28 | $6.75 | $6.77 | $6.75 | $6.77 | $6.77 | 1,725 |
| 2019-01-25 | $6.68 | $6.70 | $6.68 | $6.70 | $6.70 | 510 |
| 2019-01-24 | $6.60 | $6.70 | $6.60 | $6.70 | $6.70 | 670 |
| 2019-01-23 | $6.61 | $6.67 | $6.61 | $6.65 | $6.65 | 2,091 |
| 2019-01-22 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 620 |
| 2019-01-18 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 0 |
| 2019-01-17 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 1,620 |
| 2019-01-16 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2019-01-15 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 620 |
| 2019-01-14 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 500 |
| 2019-01-11 | $6.50 | $6.52 | $6.50 | $6.52 | $6.52 | 3,049 |
| 2019-01-10 | $6.56 | $6.56 | $6.55 | $6.56 | $6.56 | 2,380 |
| 2019-01-09 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 225 |
| 2019-01-08 | $6.44 | $6.50 | $6.38 | $6.50 | $6.50 | 5,180 |
| 2019-01-07 | $6.39 | $6.44 | $6.38 | $6.38 | $6.38 | 2,290 |
| 2019-01-04 | $6.27 | $6.44 | $6.27 | $6.34 | $6.34 | 2,870 |
| 2019-01-03 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 3,900 |
| 2019-01-02 | $6.44 | $6.46 | $6.31 | $6.40 | $6.40 | 5,340 |
| 2018-12-31 | $6.36 | $6.36 | $6.35 | $6.35 | $6.35 | 795 |
| 2018-12-27 | $6.28 | $6.28 | $6.21 | $6.21 | $6.21 | 532 |
| 2018-12-26 | $6.60 | $6.60 | $6.08 | $6.08 | $6.08 | 7,042 |
| 2018-12-24 | $6.57 | $6.60 | $6.57 | $6.60 | $6.60 | 1,230 |
| 2018-12-21 | $6.55 | $6.62 | $6.55 | $6.62 | $6.62 | 1,500 |
| 2018-12-20 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 4,310 |
| 2018-12-19 | $6.33 | $6.54 | $6.33 | $6.54 | $6.54 | 1,710 |
| 2018-12-18 | $6.66 | $6.66 | $6.42 | $6.42 | $6.42 | 1,778 |
| 2018-12-17 | $6.79 | $6.79 | $6.59 | $6.59 | $6.59 | 1,665 |
| 2018-12-14 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 1,950 |
| 2018-12-13 | $6.70 | $6.73 | $6.68 | $6.73 | $6.73 | 4,994 |
| 2018-12-12 | $6.67 | $6.69 | $6.67 | $6.69 | $6.69 | 3,120 |
| 2018-12-11 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 490 |
| 2018-12-10 | $6.69 | $6.69 | $6.43 | $6.56 | $6.56 | 2,046 |
| 2018-12-07 | $6.66 | $6.68 | $6.62 | $6.62 | $6.62 | 2,517 |
| 2018-12-06 | $6.73 | $6.73 | $6.70 | $6.73 | $6.73 | 5,328 |
| 2018-12-04 | $6.92 | $6.92 | $6.67 | $6.67 | $6.67 | 6,401 |
| 2018-12-03 | $6.79 | $6.80 | $6.79 | $6.79 | $6.79 | 2,840 |
| 2018-11-30 | $5.37 | $5.37 | $5.34 | $5.34 | $5.34 | 2,833 |
| 2018-11-29 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 6,600 |
| 2018-11-28 | $5.52 | $5.64 | $5.52 | $5.58 | $5.58 | 3,653 |
| 2018-11-27 | $5.56 | $5.58 | $5.50 | $5.50 | $5.50 | 4,988 |
| 2018-11-26 | $5.33 | $5.49 | $5.33 | $5.49 | $5.49 | 3,578 |
| 2018-11-23 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 5,750 |
| 2018-11-21 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 1,380 |
| 2018-11-20 | $5.32 | $5.57 | $5.32 | $5.57 | $5.57 | 1,560 |
| 2018-11-19 | $5.60 | $5.60 | $5.43 | $5.54 | $5.54 | 2,090 |
| 2018-11-16 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 370 |
| 2018-11-15 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2018-11-14 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 5,750 |
| 2018-11-13 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 1,410 |
| 2018-11-12 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 1,530 |
| 2018-11-09 | $5.85 | $5.86 | $5.85 | $5.86 | $5.86 | 3,955 |
| 2018-11-08 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2018-11-07 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 220 |
| 2018-11-06 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 1,200 |
| 2018-11-05 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2018-11-02 | $6.00 | $6.03 | $5.88 | $5.88 | $5.88 | 2,510 |
| 2018-11-01 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 1,328 |
| 2018-10-31 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2018-10-30 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2018-10-29 | $5.69 | $5.69 | $5.60 | $5.60 | $5.60 | 2,078 |
| 2018-10-26 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 37 |
| 2018-10-25 | $5.65 | $5.75 | $5.60 | $5.75 | $5.75 | 1,230 |
| 2018-10-24 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 10 |
| 2018-10-23 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 500 |
| 2018-10-22 | $5.91 | $6.02 | $5.78 | $6.02 | $6.02 | 3,628 |
| 2018-10-19 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 510 |
| 2018-10-18 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2018-10-17 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 900 |
| 2018-10-16 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 1,953 |
| 2018-10-15 | $5.53 | $5.59 | $5.53 | $5.59 | $5.59 | 3,854 |
| 2018-10-12 | $5.46 | $5.52 | $5.46 | $5.52 | $5.52 | 390 |
| 2018-10-11 | $5.68 | $5.68 | $5.48 | $5.48 | $5.48 | 1,800 |
| 2018-10-10 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 13,299 |
| 2018-10-09 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 1,260 |
| 2018-10-08 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 553 |
| 2018-10-05 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 290 |
| 2018-10-04 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 22,210 |
| 2018-10-03 | $5.85 | $5.93 | $5.85 | $5.87 | $5.87 | 3,906 |
| 2018-10-02 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 400 |
| 2018-10-01 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2018-09-28 | $5.68 | $5.68 | $5.64 | $5.67 | $5.67 | 4,728 |
| 2018-09-27 | $5.86 | $5.86 | $5.75 | $5.75 | $5.75 | 1,733 |
| 2018-09-26 | $5.76 | $5.85 | $5.76 | $5.85 | $5.85 | 3,210 |
| 2018-09-25 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 3,212 |
| 2018-09-24 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2018-09-21 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 1,176 |
| 2018-09-20 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 850 |
| 2018-09-19 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 3,500 |
| 2018-09-18 | $5.85 | $5.85 | $5.73 | $5.73 | $5.73 | 3,415 |
| 2018-09-17 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2018-09-14 | $5.84 | $5.84 | $5.76 | $5.76 | $5.76 | 1,136 |
| 2018-09-13 | $5.87 | $5.88 | $5.73 | $5.73 | $5.73 | 3,125 |
| 2018-09-12 | $5.65 | $5.66 | $5.65 | $5.66 | $5.66 | 883 |
| 2018-09-11 | $5.63 | $5.69 | $5.63 | $5.69 | $5.69 | 2,585 |
| 2018-09-10 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 629 |
| 2018-09-07 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2018-09-06 | $5.84 | $5.84 | $5.83 | $5.83 | $5.83 | 2,420 |
| 2018-09-05 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 3,150 |
| 2018-09-04 | $5.70 | $5.79 | $5.70 | $5.70 | $5.70 | 1,502 |
| 2018-08-31 | $5.72 | $5.72 | $5.64 | $5.72 | $5.72 | 1,285 |
| 2018-08-30 | $5.68 | $5.86 | $5.68 | $5.86 | $5.86 | 1,900 |
| 2018-08-29 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2018-08-28 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 5,921 |
| 2018-08-27 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 2,530 |
| 2018-08-24 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2018-08-23 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2018-08-22 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2018-08-21 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 500 |
| 2018-08-20 | $5.55 | $5.57 | $5.55 | $5.57 | $5.57 | 500 |
| 2018-08-17 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 2,410 |
| 2018-08-16 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 5,798 |
| 2018-08-15 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2018-08-14 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 515 |
| 2018-08-13 | $5.38 | $5.45 | $5.38 | $5.45 | $5.45 | 1,590 |
| 2018-08-10 | $5.53 | $5.53 | $5.47 | $5.53 | $5.53 | 3,056 |
| 2018-08-09 | $5.65 | $5.66 | $5.65 | $5.65 | $5.65 | 4,492 |
| 2018-08-08 | $5.64 | $5.64 | $5.58 | $5.58 | $5.58 | 1,266 |
| 2018-08-07 | $5.63 | $5.63 | $5.52 | $5.52 | $5.52 | 2,400 |
| 2018-08-06 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 450 |
| 2018-08-03 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2018-08-02 | $5.50 | $5.50 | $5.46 | $5.49 | $5.49 | 880 |
| 2018-08-01 | $5.53 | $5.53 | $5.50 | $5.52 | $5.52 | 3,560 |
| 2018-07-31 | $5.57 | $5.57 | $5.49 | $5.49 | $5.49 | 1,901 |
| 2018-07-30 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 6,980 |
| 2018-07-27 | $5.50 | $5.50 | $5.41 | $5.41 | $5.41 | 1,774 |
| 2018-07-26 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 790 |
| 2018-07-25 | $5.39 | $5.48 | $5.39 | $5.48 | $5.48 | 4,654 |
| 2018-07-24 | $5.55 | $5.56 | $5.55 | $5.56 | $5.56 | 1,980 |
| 2018-07-23 | $5.55 | $5.55 | $5.46 | $5.46 | $5.46 | 2,709 |
| 2018-07-20 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2018-07-19 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 900 |
| 2018-07-18 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 2,090 |
| 2018-07-17 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 35 |
| 2018-07-16 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 400 |
| 2018-07-13 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 580 |
| 2018-07-12 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 601 |
| 2018-07-11 | $5.61 | $5.61 | $5.54 | $5.54 | $5.54 | 4,711 |
| 2018-07-10 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 1,410 |
| 2018-07-09 | $5.69 | $5.69 | $5.53 | $5.53 | $5.53 | 3,595 |
| 2018-07-06 | $5.64 | $5.67 | $5.64 | $5.67 | $5.67 | 600 |
| 2018-07-05 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2018-07-03 | $5.65 | $5.73 | $5.65 | $5.73 | $5.73 | 33,925 |
| 2018-07-02 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 6,143 |
| 2018-06-29 | $5.76 | $5.76 | $5.70 | $5.72 | $5.72 | 3,524 |
| 2018-06-28 | $5.72 | $5.72 | $5.72 | $5.72 | $5.64 | 1,860 |
| 2018-06-27 | $5.86 | $5.86 | $5.86 | $5.86 | $5.78 | 2,720 |
| 2018-06-26 | $6.04 | $6.04 | $6.04 | $6.04 | $5.95 | 0 |
| 2018-06-25 | $5.96 | $6.12 | $5.95 | $6.04 | $5.95 | 5,899 |
| 2018-06-22 | $6.23 | $6.23 | $6.06 | $6.06 | $5.97 | 330 |
| 2018-06-21 | $6.30 | $6.30 | $6.30 | $6.30 | $6.21 | 2,300 |
| 2018-06-20 | $6.16 | $6.30 | $6.11 | $6.30 | $6.21 | 11,300 |
| 2018-06-19 | $5.91 | $5.91 | $5.91 | $5.91 | $5.82 | 0 |
| 2018-06-18 | $6.05 | $6.05 | $5.91 | $5.91 | $5.82 | 1,975 |
| 2018-06-15 | $6.14 | $6.14 | $6.14 | $6.14 | $6.05 | 1,050 |
| 2018-06-14 | $6.05 | $6.05 | $6.05 | $6.05 | $5.96 | 4,003 |
| 2018-06-13 | $6.05 | $6.05 | $6.05 | $6.05 | $5.96 | 300 |
| 2018-06-12 | $6.08 | $6.11 | $6.06 | $6.06 | $5.97 | 2,889 |
| 2018-06-11 | $6.13 | $6.13 | $6.13 | $6.13 | $6.04 | 0 |
| 2018-06-08 | $6.13 | $6.13 | $6.13 | $6.13 | $6.04 | 1,140 |
| 2018-06-07 | $6.18 | $6.18 | $5.95 | $5.95 | $5.86 | 3,761 |
| 2018-06-06 | $6.19 | $6.19 | $6.19 | $6.19 | $6.10 | 1,090 |
| 2018-06-05 | $6.11 | $6.11 | $6.11 | $6.11 | $6.02 | 2,950 |
| 2018-06-04 | $6.11 | $6.11 | $6.11 | $6.11 | $6.02 | 1,200 |
| 2018-06-01 | $5.93 | $5.99 | $5.93 | $5.99 | $5.90 | 1,974 |
| 2018-05-31 | $5.95 | $5.95 | $5.95 | $5.95 | $5.86 | 0 |
| 2018-05-30 | $6.00 | $6.00 | $5.95 | $5.95 | $5.86 | 933 |
| 2018-05-29 | $5.75 | $5.75 | $5.75 | $5.75 | $5.67 | 0 |
| 2018-05-25 | $5.75 | $5.75 | $5.75 | $5.75 | $5.67 | 520 |
| 2018-05-24 | $5.78 | $5.78 | $5.78 | $5.78 | $5.70 | 493 |
| 2018-05-23 | $5.95 | $5.95 | $5.95 | $5.95 | $5.86 | 0 |
| 2018-05-22 | $5.95 | $5.95 | $5.95 | $5.95 | $5.86 | 500 |
| 2018-05-21 | $5.93 | $6.00 | $5.93 | $5.93 | $5.84 | 1,455 |
| 2018-05-18 | $5.90 | $6.03 | $5.90 | $6.03 | $5.94 | 1,910 |
| 2018-05-17 | $5.87 | $6.04 | $5.87 | $6.04 | $5.95 | 870 |
| 2018-05-16 | $5.78 | $5.78 | $5.78 | $5.78 | $5.69 | 2,380 |
| 2018-05-15 | $5.80 | $5.83 | $5.78 | $5.78 | $5.69 | 4,909 |
| 2018-05-14 | $6.01 | $6.01 | $5.99 | $5.99 | $5.90 | 2,660 |
| 2018-05-11 | $5.89 | $5.93 | $5.89 | $5.93 | $5.84 | 2,200 |
| 2018-05-10 | $5.96 | $5.96 | $5.87 | $5.87 | $5.79 | 960 |
| 2018-05-09 | $5.97 | $5.97 | $5.95 | $5.95 | $5.86 | 900 |
| 2018-05-08 | $6.22 | $6.22 | $6.22 | $6.22 | $6.13 | 850 |
| 2018-05-07 | $6.14 | $6.24 | $6.10 | $6.24 | $6.15 | 2,800 |
| 2018-05-04 | $6.29 | $6.32 | $6.13 | $6.13 | $6.04 | 2,810 |
| 2018-05-03 | $6.13 | $6.13 | $6.13 | $6.13 | $6.04 | 0 |
| 2018-05-02 | $6.28 | $6.28 | $6.13 | $6.13 | $6.04 | 865 |
| 2018-05-01 | $6.38 | $6.39 | $6.38 | $6.39 | $6.30 | 1,251 |
| 2018-04-30 | $6.78 | $6.80 | $6.75 | $6.80 | $6.70 | 3,610 |
| 2018-04-27 | $6.78 | $6.78 | $6.78 | $6.78 | $6.68 | 0 |
| 2018-04-26 | $6.78 | $6.78 | $6.78 | $6.78 | $6.68 | 410 |
| 2018-04-25 | $6.78 | $6.78 | $6.78 | $6.78 | $6.68 | 4 |
| 2018-04-24 | $6.78 | $6.78 | $6.78 | $6.78 | $6.68 | 0 |
| 2018-04-23 | $6.78 | $6.78 | $6.78 | $6.78 | $6.68 | 800 |
| 2018-04-20 | $6.61 | $6.61 | $6.61 | $6.61 | $6.51 | 400 |
| 2018-04-19 | $6.88 | $6.88 | $6.82 | $6.82 | $6.72 | 882 |
| 2018-04-18 | $6.82 | $6.89 | $6.82 | $6.89 | $6.79 | 1,086 |
| 2018-04-17 | $6.79 | $6.79 | $6.79 | $6.79 | $6.69 | 2,980 |
| 2018-04-16 | $6.84 | $6.84 | $6.84 | $6.84 | $6.74 | 130 |
| 2018-04-13 | $6.79 | $6.83 | $6.74 | $6.82 | $6.72 | 1,762 |
| 2018-04-12 | $6.67 | $6.67 | $6.67 | $6.67 | $6.57 | 450 |
| 2018-04-11 | $6.70 | $6.70 | $6.63 | $6.63 | $6.53 | 720 |
| 2018-04-10 | $6.60 | $6.60 | $6.60 | $6.60 | $6.50 | 907 |
| 2018-04-09 | $6.60 | $6.60 | $6.60 | $6.60 | $6.50 | 3,100 |
| 2018-04-06 | $6.44 | $6.60 | $6.35 | $6.35 | $6.26 | 3,119 |
| 2018-04-05 | $6.49 | $6.49 | $6.39 | $6.39 | $6.30 | 201 |
| 2018-04-04 | $6.40 | $6.58 | $6.40 | $6.58 | $6.48 | 5,117 |
| 2018-04-03 | $6.60 | $6.60 | $6.60 | $6.60 | $6.50 | 1,193 |
| 2018-04-02 | $6.53 | $6.53 | $6.53 | $6.53 | $6.44 | 0 |
| 2018-03-29 | $6.60 | $6.60 | $6.53 | $6.53 | $6.44 | 4,918 |
| 2018-03-28 | $6.59 | $6.59 | $6.59 | $6.59 | $6.49 | 425 |
| 2018-03-27 | $6.46 | $6.46 | $6.38 | $6.38 | $6.29 | 3,192 |
| 2018-03-26 | $6.35 | $6.35 | $6.34 | $6.35 | $6.26 | 5,285 |
| 2018-03-23 | $6.42 | $6.42 | $6.38 | $6.38 | $6.29 | 2,209 |
| 2018-03-22 | $6.38 | $6.38 | $6.38 | $6.38 | $6.29 | 500 |
| 2018-03-21 | $6.38 | $6.38 | $6.38 | $6.38 | $6.29 | 725 |
| 2018-03-20 | $6.38 | $6.38 | $6.22 | $6.30 | $6.21 | 1,025 |
| 2018-03-19 | $6.25 | $6.25 | $6.13 | $6.18 | $6.09 | 8,040 |
| 2018-03-16 | $6.44 | $6.44 | $6.43 | $6.44 | $6.35 | 680 |
| 2018-03-15 | $6.50 | $6.50 | $6.50 | $6.50 | $6.41 | 46,805 |
| 2018-03-14 | $6.49 | $6.60 | $6.45 | $6.45 | $6.36 | 100,167 |
| 2018-03-13 | $6.53 | $6.53 | $6.53 | $6.53 | $6.44 | 0 |
| 2018-03-12 | $6.53 | $6.53 | $6.53 | $6.53 | $6.44 | 800 |
| 2018-03-09 | $6.42 | $6.59 | $6.42 | $6.59 | $6.49 | 3,110 |
| 2018-03-08 | $6.53 | $6.53 | $6.51 | $6.51 | $6.42 | 1,530 |
| 2018-03-07 | $6.37 | $6.44 | $6.37 | $6.37 | $6.27 | 2,609 |
| 2018-03-06 | $6.48 | $6.48 | $6.40 | $6.40 | $6.31 | 1,468 |
| 2018-03-05 | $6.20 | $6.20 | $6.13 | $6.13 | $6.04 | 2,465 |
| 2018-03-02 | $6.21 | $6.21 | $6.09 | $6.09 | $6.01 | 1,260 |
| 2018-03-01 | $6.19 | $6.19 | $6.19 | $6.19 | $6.10 | 5,669 |
| 2018-02-28 | $6.29 | $6.32 | $6.22 | $6.22 | $6.13 | 9,112 |
| 2018-02-27 | $6.26 | $6.26 | $6.13 | $6.13 | $6.04 | 1,310 |
| 2018-02-26 | $6.18 | $6.26 | $6.18 | $6.19 | $6.10 | 1,490 |
| 2018-02-23 | $6.09 | $6.09 | $6.09 | $6.09 | $6.00 | 1,769 |
| 2018-02-22 | $6.01 | $6.01 | $6.01 | $6.01 | $5.92 | 0 |
| 2018-02-21 | $6.01 | $6.01 | $6.01 | $6.01 | $5.92 | 200 |
| 2018-02-20 | $6.11 | $6.11 | $5.93 | $5.93 | $5.84 | 1,431 |
| 2018-02-16 | $6.05 | $6.05 | $6.02 | $6.05 | $5.96 | 6,109 |
| 2018-02-15 | $6.00 | $6.00 | $6.00 | $6.00 | $5.91 | 3,231 |
| 2018-02-14 | $5.78 | $5.79 | $5.78 | $5.79 | $5.70 | 1,481 |
| 2018-02-13 | $5.69 | $5.70 | $5.69 | $5.70 | $5.61 | 8,152 |
| 2018-02-12 | $5.73 | $5.76 | $5.69 | $5.69 | $5.60 | 3,752 |
| 2018-02-09 | $5.78 | $5.78 | $5.64 | $5.64 | $5.56 | 24,000 |
| 2018-02-08 | $5.93 | $5.93 | $5.89 | $5.89 | $5.80 | 18,350 |
| 2018-02-07 | $5.87 | $5.87 | $5.87 | $5.87 | $5.79 | 38,158 |
| 2018-02-06 | $5.76 | $5.89 | $5.76 | $5.89 | $5.80 | 778 |
| 2018-02-05 | $5.93 | $5.93 | $5.93 | $5.93 | $5.84 | 175 |
| 2018-02-02 | $6.02 | $6.02 | $6.01 | $6.01 | $5.92 | 15,490 |
| 2018-02-01 | $6.07 | $6.12 | $6.07 | $6.12 | $6.03 | 1,386 |
| 2018-01-31 | $6.04 | $6.04 | $6.03 | $6.03 | $5.94 | 15,966 |
| 2018-01-30 | $6.00 | $6.02 | $6.00 | $6.02 | $5.93 | 34,692 |
| 2018-01-29 | $6.15 | $6.16 | $6.09 | $6.16 | $6.07 | 56,905 |
| 2018-01-26 | $6.19 | $6.19 | $6.19 | $6.19 | $6.10 | 441 |
| 2018-01-25 | $6.21 | $6.21 | $6.20 | $6.21 | $6.12 | 120,850 |
| 2018-01-24 | $6.08 | $6.15 | $6.01 | $6.15 | $6.06 | 113,978 |
| 2018-01-23 | $6.25 | $6.25 | $6.19 | $6.25 | $6.16 | 269,354 |
| 2018-01-22 | $6.15 | $6.16 | $6.15 | $6.16 | $6.07 | 1,360 |
| 2018-01-19 | $6.23 | $6.23 | $6.23 | $6.23 | $6.14 | 29,703 |
| 2018-01-18 | $6.11 | $6.11 | $6.11 | $6.11 | $6.02 | 0 |
| 2018-01-17 | $6.11 | $6.11 | $6.11 | $6.11 | $6.02 | 650 |
| 2018-01-16 | $6.27 | $6.27 | $6.27 | $6.27 | $6.18 | 3,218 |
| 2018-01-12 | $6.22 | $6.28 | $6.22 | $6.28 | $6.19 | 27,820 |
| 2018-01-11 | $6.26 | $6.32 | $6.26 | $6.32 | $6.23 | 81,285 |
| 2018-01-10 | $6.57 | $6.57 | $6.57 | $6.57 | $6.47 | 150,000 |
| 2018-01-09 | $6.57 | $6.57 | $6.57 | $6.57 | $6.47 | 135,000 |
| 2018-01-08 | $6.57 | $6.57 | $6.57 | $6.57 | $6.47 | 92,173 |
| 2018-01-05 | $6.59 | $6.70 | $6.59 | $6.68 | $6.58 | 149,122 |
| 2018-01-04 | $6.47 | $6.55 | $6.47 | $6.55 | $6.46 | 335 |
| 2018-01-03 | $6.50 | $6.50 | $6.50 | $6.50 | $6.40 | 150 |
| 2018-01-02 | $6.51 | $6.51 | $6.51 | $6.51 | $6.42 | 201 |
| 2017-12-29 | $6.47 | $6.47 | $6.47 | $6.47 | $6.37 | 165 |
| 2017-12-28 | $6.30 | $6.30 | $6.30 | $6.30 | $6.21 | 0 |
| 2017-12-27 | $6.30 | $6.30 | $6.30 | $6.30 | $6.21 | 0 |
| 2017-12-26 | $6.30 | $6.30 | $6.30 | $6.30 | $6.21 | 0 |
| 2017-12-22 | $6.30 | $6.30 | $6.30 | $6.30 | $6.21 | 251 |
| 2017-12-21 | $6.03 | $6.03 | $6.03 | $6.03 | $5.94 | 0 |
| 2017-12-20 | $6.03 | $6.03 | $6.03 | $6.03 | $5.94 | 0 |
| 2017-12-19 | $6.03 | $6.03 | $6.03 | $6.03 | $5.94 | 0 |
| 2017-12-18 | $6.03 | $6.03 | $6.03 | $6.03 | $5.94 | 0 |
| 2017-12-15 | $6.03 | $6.03 | $6.03 | $6.03 | $5.94 | 400 |
| 2017-12-14 | $6.03 | $6.03 | $6.03 | $6.03 | $5.94 | 1,000 |
| 2017-12-13 | $5.75 | $5.75 | $5.75 | $5.75 | $5.67 | 0 |
| 2017-12-12 | $5.75 | $5.75 | $5.75 | $5.75 | $5.67 | 0 |
| 2017-12-11 | $5.75 | $5.75 | $5.75 | $5.75 | $5.67 | 0 |
| 2017-12-08 | $5.75 | $5.75 | $5.75 | $5.75 | $5.67 | 0 |
| 2017-12-07 | $5.75 | $5.75 | $5.75 | $5.75 | $5.67 | 1,000 |
| 2017-12-06 | $5.82 | $5.82 | $5.82 | $5.82 | $5.73 | 0 |
| 2017-12-05 | $5.82 | $5.82 | $5.82 | $5.82 | $5.73 | 0 |
| 2017-12-04 | $5.82 | $5.82 | $5.82 | $5.82 | $5.73 | 1,000 |
| 2017-12-01 | $5.89 | $5.89 | $5.89 | $5.89 | $5.80 | 200 |
| 2017-11-30 | $6.43 | $6.43 | $6.43 | $6.43 | $6.34 | 0 |
| 2017-11-29 | $6.43 | $6.43 | $6.43 | $6.43 | $6.34 | 25 |
| 2017-11-28 | $6.43 | $6.43 | $6.43 | $6.43 | $6.34 | 0 |
| 2017-11-27 | $6.43 | $6.43 | $6.43 | $6.43 | $6.34 | 0 |
| 2017-11-24 | $6.43 | $6.43 | $6.43 | $6.43 | $6.34 | 0 |
| 2017-11-22 | $6.43 | $6.43 | $6.43 | $6.43 | $6.34 | 0 |
| 2017-11-21 | $6.43 | $6.43 | $6.43 | $6.43 | $6.34 | 0 |
| 2017-11-20 | $6.45 | $6.45 | $6.43 | $6.43 | $6.34 | 2,295 |
| 2017-11-17 | $6.61 | $6.61 | $6.61 | $6.61 | $6.51 | 0 |
| 2017-11-16 | $6.51 | $6.61 | $6.51 | $6.61 | $6.51 | 2,301 |
| 2017-11-15 | $6.51 | $6.51 | $6.51 | $6.51 | $6.42 | 60 |
| 2017-11-14 | $6.51 | $6.51 | $6.51 | $6.51 | $6.42 | 0 |
| 2017-11-13 | $6.51 | $6.51 | $6.51 | $6.51 | $6.42 | 0 |
| 2017-11-10 | $6.51 | $6.51 | $6.51 | $6.51 | $6.42 | 0 |
| 2017-11-09 | $6.51 | $6.51 | $6.51 | $6.51 | $6.42 | 0 |
| 2017-11-08 | $6.51 | $6.51 | $6.51 | $6.51 | $6.42 | 200 |
| 2017-11-07 | $6.51 | $6.51 | $6.51 | $6.51 | $6.42 | 0 |
| 2017-11-06 | $6.51 | $6.51 | $6.51 | $6.51 | $6.42 | 0 |
| 2017-11-03 | $6.51 | $6.51 | $6.51 | $6.51 | $6.42 | 0 |
| 2017-11-02 | $6.51 | $6.51 | $6.51 | $6.51 | $6.42 | 0 |
| 2017-11-01 | $6.51 | $6.51 | $6.51 | $6.51 | $6.42 | 0 |
| 2017-10-31 | $6.51 | $6.51 | $6.51 | $6.51 | $6.42 | 0 |
| 2017-10-30 | $6.51 | $6.51 | $6.51 | $6.51 | $6.42 | 0 |
| 2017-10-27 | $6.51 | $6.51 | $6.51 | $6.51 | $6.42 | 100 |
| 2017-10-26 | $6.52 | $6.52 | $6.52 | $6.52 | $6.43 | 100 |
| 2017-10-25 | $6.60 | $6.60 | $6.60 | $6.60 | $6.50 | 0 |
| 2017-10-24 | $6.60 | $6.60 | $6.60 | $6.60 | $6.50 | 0 |
| 2017-10-23 | $6.60 | $6.60 | $6.60 | $6.60 | $6.50 | 1,515 |
| 2017-10-20 | $6.59 | $6.59 | $6.59 | $6.59 | $6.49 | 0 |
| 2017-10-19 | $6.59 | $6.59 | $6.59 | $6.59 | $6.49 | 0 |
| 2017-10-18 | $6.59 | $6.59 | $6.59 | $6.59 | $6.49 | 200 |
| 2017-10-17 | $6.04 | $6.04 | $6.04 | $6.04 | $5.95 | 0 |
| 2017-10-16 | $6.04 | $6.04 | $6.04 | $6.04 | $5.95 | 0 |
| 2017-10-13 | $6.04 | $6.04 | $6.04 | $6.04 | $5.95 | 0 |
| 2017-10-12 | $6.04 | $6.04 | $6.04 | $6.04 | $5.95 | 0 |
| 2017-10-11 | $6.04 | $6.04 | $6.04 | $6.04 | $5.95 | 0 |
| 2017-10-10 | $6.04 | $6.04 | $6.04 | $6.04 | $5.95 | 0 |
| 2017-10-09 | $6.04 | $6.04 | $6.04 | $6.04 | $5.95 | 0 |
| 2017-10-06 | $6.04 | $6.04 | $6.04 | $6.04 | $5.95 | 0 |
| 2017-10-05 | $6.04 | $6.04 | $6.04 | $6.04 | $5.95 | 1,000 |
| 2017-10-04 | $6.28 | $6.28 | $6.28 | $6.28 | $6.19 | 500 |
| 2017-10-03 | $6.30 | $6.30 | $6.30 | $6.30 | $6.21 | 0 |
| 2017-10-02 | $6.30 | $6.30 | $6.30 | $6.30 | $6.21 | 1,000 |
| 2017-09-29 | $6.35 | $6.35 | $6.35 | $6.35 | $6.26 | 0 |
| 2017-09-28 | $6.35 | $6.35 | $6.35 | $6.35 | $6.26 | 400 |
| 2017-09-27 | $6.51 | $6.51 | $6.51 | $6.51 | $6.42 | 0 |
| 2017-09-26 | $6.51 | $6.51 | $6.51 | $6.51 | $6.42 | 0 |
| 2017-09-25 | $6.51 | $6.51 | $6.51 | $6.51 | $6.42 | 0 |
| 2017-09-22 | $6.51 | $6.51 | $6.51 | $6.51 | $6.42 | 0 |
| 2017-09-21 | $6.51 | $6.51 | $6.51 | $6.51 | $6.42 | 0 |
| 2017-09-20 | $6.51 | $6.51 | $6.51 | $6.51 | $6.42 | 0 |
| 2017-09-19 | $6.51 | $6.51 | $6.51 | $6.51 | $6.42 | 0 |
| 2017-09-18 | $6.51 | $6.51 | $6.51 | $6.51 | $6.42 | 300 |
| 2017-09-15 | $6.54 | $6.54 | $6.54 | $6.54 | $6.45 | 2 |
| 2017-09-14 | $6.54 | $6.54 | $6.54 | $6.54 | $6.45 | 100 |
| 2017-09-13 | $6.50 | $6.50 | $6.50 | $6.50 | $6.41 | 0 |
| 2017-09-12 | $6.50 | $6.50 | $6.50 | $6.50 | $6.41 | 0 |
| 2017-09-11 | $6.50 | $6.50 | $6.50 | $6.50 | $6.41 | 0 |
| 2017-09-08 | $6.50 | $6.50 | $6.50 | $6.50 | $6.41 | 0 |
| 2017-09-07 | $6.50 | $6.50 | $6.50 | $6.50 | $6.41 | 0 |
| 2017-09-06 | $6.50 | $6.50 | $6.50 | $6.50 | $6.41 | 0 |
| 2017-09-05 | $6.50 | $6.50 | $6.50 | $6.50 | $6.41 | 0 |
| 2017-09-01 | $6.50 | $6.50 | $6.50 | $6.50 | $6.41 | 20 |
| 2017-08-31 | $6.50 | $6.50 | $6.50 | $6.50 | $6.41 | 0 |
| 2017-08-30 | $6.50 | $6.50 | $6.50 | $6.50 | $6.41 | 0 |
| 2017-08-29 | $6.54 | $6.54 | $6.50 | $6.50 | $6.41 | 450 |
| 2017-08-28 | $6.54 | $6.54 | $6.54 | $6.54 | $6.45 | 200 |
| 2017-08-25 | $6.74 | $6.74 | $6.74 | $6.74 | $6.64 | 600 |
| 2017-08-24 | $6.92 | $6.92 | $6.92 | $6.92 | $6.82 | 0 |
| 2017-08-23 | $6.92 | $6.92 | $6.92 | $6.92 | $6.82 | 0 |
| 2017-08-22 | $6.92 | $6.92 | $6.92 | $6.92 | $6.82 | 0 |
| 2017-08-21 | $6.92 | $6.92 | $6.92 | $6.92 | $6.82 | 2,500 |
| 2017-08-18 | $6.80 | $6.80 | $6.80 | $6.80 | $6.70 | 0 |
| 2017-08-17 | $6.80 | $6.80 | $6.80 | $6.80 | $6.70 | 0 |
| 2017-08-16 | $6.80 | $6.80 | $6.80 | $6.80 | $6.70 | 0 |
| 2017-08-15 | $6.80 | $6.80 | $6.80 | $6.80 | $6.70 | 0 |
| 2017-08-14 | $6.80 | $6.80 | $6.80 | $6.80 | $6.70 | 0 |
| 2017-08-11 | $6.80 | $6.80 | $6.80 | $6.80 | $6.70 | 0 |
| 2017-08-10 | $6.80 | $6.80 | $6.80 | $6.80 | $6.70 | 0 |
| 2017-08-09 | $6.80 | $6.80 | $6.80 | $6.80 | $6.70 | 0 |
| 2017-08-08 | $6.80 | $6.80 | $6.80 | $6.80 | $6.70 | 0 |
| 2017-08-07 | $6.78 | $6.80 | $6.78 | $6.80 | $6.70 | 200 |
| 2017-08-04 | $6.79 | $6.79 | $6.79 | $6.79 | $6.69 | 0 |
| 2017-08-03 | $6.79 | $6.79 | $6.79 | $6.79 | $6.69 | 25 |
| 2017-08-02 | $6.79 | $6.79 | $6.79 | $6.79 | $6.69 | 0 |
| 2017-08-01 | $6.79 | $6.79 | $6.79 | $6.79 | $6.69 | 0 |
| 2017-07-31 | $6.79 | $6.79 | $6.79 | $6.79 | $6.69 | 0 |
| 2017-07-28 | $6.79 | $6.79 | $6.79 | $6.79 | $6.69 | 0 |
| 2017-07-27 | $6.79 | $6.79 | $6.79 | $6.79 | $6.69 | 0 |
| 2017-07-26 | $6.79 | $6.79 | $6.79 | $6.79 | $6.69 | 500 |
| 2017-07-25 | $6.93 | $6.93 | $6.93 | $6.93 | $6.83 | 580 |
| 2017-07-24 | $6.83 | $7.02 | $6.83 | $6.96 | $6.86 | 1,900 |
| 2017-07-21 | $7.06 | $7.06 | $7.06 | $7.06 | $6.96 | 0 |
| 2017-07-20 | $7.06 | $7.06 | $7.06 | $7.06 | $6.96 | 0 |
| 2017-07-19 | $7.06 | $7.06 | $7.06 | $7.06 | $6.96 | 0 |
| 2017-07-18 | $7.14 | $7.14 | $7.06 | $7.06 | $6.96 | 1,003 |
| 2017-07-17 | $7.17 | $7.17 | $7.17 | $7.17 | $7.07 | 0 |
| 2017-07-14 | $7.17 | $7.17 | $7.17 | $7.17 | $7.07 | 0 |
| 2017-07-12 | $7.17 | $7.17 | $7.17 | $7.17 | $7.07 | 0 |
| 2017-07-11 | $7.17 | $7.17 | $7.17 | $7.17 | $7.07 | 0 |
| 2017-07-10 | $7.17 | $7.17 | $7.17 | $7.17 | $7.07 | 510 |
| 2017-07-07 | $7.23 | $7.23 | $7.23 | $7.23 | $7.13 | 0 |
| 2017-07-06 | $7.23 | $7.23 | $7.23 | $7.23 | $7.13 | 100 |
| 2017-07-05 | $7.12 | $7.12 | $7.12 | $7.12 | $7.02 | 0 |
| 2017-07-03 | $7.12 | $7.12 | $7.12 | $7.12 | $7.02 | 0 |
| 2017-06-30 | $7.19 | $7.19 | $7.12 | $7.12 | $7.02 | 84,185 |
| 2017-06-29 | $7.36 | $7.39 | $7.31 | $7.39 | $7.12 | 2,900 |
| 2017-06-28 | $7.32 | $7.32 | $7.32 | $7.32 | $7.05 | 0 |
| 2017-06-27 | $7.32 | $7.32 | $7.32 | $7.32 | $7.05 | 0 |
| 2017-06-26 | $7.36 | $7.36 | $7.32 | $7.32 | $7.05 | 49,800 |
| 2017-06-23 | $7.37 | $7.37 | $7.37 | $7.37 | $7.10 | 0 |
| 2017-06-22 | $7.37 | $7.37 | $7.37 | $7.37 | $7.10 | 0 |
| 2017-06-20 | $7.37 | $7.37 | $7.37 | $7.37 | $7.10 | 1,000 |
| 2017-06-14 | $7.73 | $7.73 | $7.73 | $7.73 | $7.45 | 200 |
| 2017-06-12 | $7.59 | $7.59 | $7.59 | $7.59 | $7.31 | 0 |
| 2017-06-09 | $7.63 | $7.63 | $7.59 | $7.59 | $7.31 | 340 |
| 2017-06-08 | $7.75 | $7.75 | $7.75 | $7.75 | $7.46 | 0 |
| 2017-06-07 | $7.75 | $7.80 | $7.75 | $7.75 | $7.46 | 1,600 |
| 2017-06-06 | $7.57 | $7.57 | $7.57 | $7.57 | $7.29 | 0 |
| 2017-06-05 | $7.57 | $7.57 | $7.57 | $7.57 | $7.29 | 0 |
| 2017-06-02 | $7.57 | $7.57 | $7.57 | $7.57 | $7.29 | 0 |
| 2017-06-01 | $7.57 | $7.57 | $7.57 | $7.57 | $7.29 | 0 |
| 2017-05-31 | $7.57 | $7.57 | $7.57 | $7.57 | $7.29 | 0 |
| 2017-05-30 | $7.65 | $7.65 | $7.57 | $7.57 | $7.29 | 500 |
| 2017-05-26 | $7.64 | $7.64 | $7.64 | $7.64 | $7.36 | 0 |
| 2017-05-25 | $7.64 | $7.64 | $7.64 | $7.64 | $7.36 | 300 |
| 2017-05-24 | $7.38 | $7.38 | $7.38 | $7.38 | $7.11 | 0 |
| 2017-05-22 | $7.38 | $7.38 | $7.38 | $7.38 | $7.11 | 0 |
| 2017-05-19 | $7.38 | $7.38 | $7.38 | $7.38 | $7.11 | 0 |
| 2017-05-18 | $7.38 | $7.38 | $7.38 | $7.38 | $7.11 | 0 |
| 2017-05-15 | $7.24 | $7.38 | $7.24 | $7.38 | $7.10 | 3,600 |
| 2017-05-12 | $7.08 | $7.08 | $7.08 | $7.08 | $6.82 | 500 |
| 2017-05-11 | $6.51 | $6.51 | $6.51 | $6.51 | $6.27 | 0 |
| 2017-05-10 | $6.51 | $6.51 | $6.51 | $6.51 | $6.27 | 55 |
| 2017-05-09 | $6.51 | $6.51 | $6.51 | $6.51 | $6.27 | 500 |
| 2017-05-08 | $6.60 | $6.60 | $6.60 | $6.60 | $6.36 | 0 |
| 2017-05-05 | $6.60 | $6.60 | $6.60 | $6.60 | $6.36 | 0 |
| 2017-05-04 | $6.60 | $6.60 | $6.60 | $6.60 | $6.36 | 0 |
| 2017-05-03 | $6.60 | $6.60 | $6.60 | $6.60 | $6.36 | 0 |
| 2017-05-02 | $6.60 | $6.60 | $6.60 | $6.60 | $6.36 | 0 |
| 2017-05-01 | $6.60 | $6.60 | $6.60 | $6.60 | $6.36 | 0 |
| 2017-04-28 | $6.60 | $6.60 | $6.60 | $6.60 | $6.36 | 500 |
| 2017-04-27 | $6.52 | $6.52 | $6.52 | $6.52 | $6.28 | 0 |
| 2017-04-26 | $6.59 | $6.59 | $6.52 | $6.52 | $6.28 | 2,000 |
| 2017-04-25 | $6.62 | $6.62 | $6.62 | $6.62 | $6.38 | 400 |
| 2017-04-24 | $6.89 | $6.89 | $6.89 | $6.89 | $6.64 | 67 |
| 2017-04-21 | $6.89 | $6.89 | $6.89 | $6.89 | $6.64 | 500 |
| 2017-04-20 | $6.52 | $6.52 | $6.52 | $6.52 | $6.28 | 0 |
| 2017-04-19 | $6.52 | $6.52 | $6.52 | $6.52 | $6.28 | 0 |
| 2017-04-18 | $6.52 | $6.52 | $6.52 | $6.52 | $6.28 | 0 |
| 2017-04-17 | $6.52 | $6.52 | $6.52 | $6.52 | $6.28 | 0 |
| 2017-04-13 | $6.52 | $6.52 | $6.52 | $6.52 | $6.28 | 0 |
| 2017-04-12 | $6.52 | $6.52 | $6.52 | $6.52 | $6.28 | 0 |
| 2017-04-11 | $6.52 | $6.52 | $6.52 | $6.52 | $6.28 | 0 |
| 2017-04-10 | $6.52 | $6.52 | $6.52 | $6.52 | $6.28 | 800 |
| 2017-04-07 | $6.88 | $6.88 | $6.88 | $6.88 | $6.63 | 0 |
| 2017-04-06 | $6.88 | $6.88 | $6.88 | $6.88 | $6.63 | 0 |
| 2017-04-05 | $6.88 | $6.88 | $6.88 | $6.88 | $6.63 | 2,221 |
| 2017-04-04 | $6.88 | $6.88 | $6.88 | $6.88 | $6.63 | 0 |
| 2017-04-03 | $6.88 | $6.88 | $6.88 | $6.88 | $6.63 | 0 |
| 2017-03-31 | $6.88 | $6.88 | $6.88 | $6.88 | $6.63 | 0 |
| 2017-03-30 | $6.90 | $6.90 | $6.88 | $6.88 | $6.63 | 2,600 |
| 2017-03-29 | $6.73 | $6.73 | $6.73 | $6.73 | $6.48 | 0 |
| 2017-03-28 | $6.73 | $6.73 | $6.73 | $6.73 | $6.48 | 0 |
| 2017-03-27 | $6.73 | $6.73 | $6.73 | $6.73 | $6.48 | 0 |
| 2017-03-24 | $6.73 | $6.73 | $6.73 | $6.73 | $6.48 | 0 |
| 2017-03-23 | $6.73 | $6.73 | $6.73 | $6.73 | $6.48 | 0 |
| 2017-03-22 | $6.73 | $6.73 | $6.73 | $6.73 | $6.48 | 6,100 |
| 2017-03-21 | $6.50 | $6.50 | $6.50 | $6.50 | $6.26 | 0 |
| 2017-03-20 | $6.50 | $6.50 | $6.50 | $6.50 | $6.26 | 0 |
| 2017-03-17 | $6.50 | $6.50 | $6.50 | $6.50 | $6.26 | 0 |
| 2017-03-16 | $6.50 | $6.50 | $6.50 | $6.50 | $6.26 | 0 |
| 2017-03-15 | $6.50 | $6.50 | $6.50 | $6.50 | $6.26 | 0 |
| 2017-03-14 | $6.50 | $6.50 | $6.50 | $6.50 | $6.26 | 0 |
| 2017-03-13 | $6.50 | $6.50 | $6.50 | $6.50 | $6.26 | 0 |
| 2017-03-10 | $6.50 | $6.50 | $6.50 | $6.50 | $6.26 | 0 |
| 2017-03-09 | $6.50 | $6.50 | $6.50 | $6.50 | $6.26 | 0 |
| 2017-03-08 | $6.50 | $6.50 | $6.50 | $6.50 | $6.26 | 0 |
| 2017-03-07 | $6.50 | $6.50 | $6.50 | $6.50 | $6.26 | 100 |
| 2017-03-06 | $6.50 | $6.50 | $6.50 | $6.50 | $6.26 | 0 |
| 2017-03-03 | $6.50 | $6.50 | $6.50 | $6.50 | $6.26 | 0 |
| 2017-03-02 | $6.50 | $6.50 | $6.50 | $6.50 | $6.26 | 1,800 |
| 2017-03-01 | $6.50 | $6.50 | $6.50 | $6.50 | $6.26 | 100 |
| 2017-02-28 | $6.86 | $6.86 | $6.64 | $6.64 | $6.40 | 2,100 |
| 2017-02-27 | $6.68 | $6.91 | $6.68 | $6.68 | $6.43 | 2,100 |
| 2017-02-24 | $6.88 | $6.88 | $6.88 | $6.88 | $6.63 | 0 |
| 2017-02-23 | $6.88 | $6.88 | $6.88 | $6.88 | $6.63 | 0 |
| 2017-02-22 | $7.06 | $7.07 | $6.86 | $6.88 | $6.63 | 1,100 |
| 2017-02-21 | $7.30 | $7.30 | $7.30 | $7.30 | $7.03 | 0 |
| 2017-02-17 | $7.30 | $7.30 | $7.30 | $7.30 | $7.03 | 0 |
| 2017-02-16 | $7.30 | $7.30 | $7.30 | $7.30 | $7.03 | 0 |
| 2017-02-15 | $7.30 | $7.30 | $7.30 | $7.30 | $7.03 | 0 |
| 2017-02-14 | $7.30 | $7.30 | $7.30 | $7.30 | $7.03 | 0 |
| 2017-02-13 | $7.18 | $7.30 | $7.06 | $7.30 | $7.03 | 4,500 |
| 2017-02-10 | $6.76 | $6.76 | $6.76 | $6.76 | $6.51 | 0 |
| 2017-02-09 | $6.76 | $6.76 | $6.76 | $6.76 | $6.51 | 0 |
| 2017-02-08 | $6.76 | $6.76 | $6.76 | $6.76 | $6.51 | 0 |
| 2017-02-07 | $6.76 | $6.76 | $6.76 | $6.76 | $6.51 | 0 |
| 2017-02-06 | $6.76 | $6.76 | $6.76 | $6.76 | $6.51 | 0 |
| 2017-02-03 | $7.15 | $7.15 | $6.76 | $6.76 | $6.51 | 4,700 |
| 2017-02-02 | $7.18 | $7.18 | $7.18 | $7.18 | $6.92 | 400 |
| 2017-02-01 | $7.28 | $7.28 | $7.28 | $7.28 | $7.01 | 0 |
| 2017-01-26 | $7.16 | $7.29 | $7.16 | $7.28 | $7.01 | 1,000 |
| 2017-01-25 | $7.15 | $7.16 | $7.02 | $7.03 | $6.77 | 2,030 |
| 2017-01-19 | $6.97 | $6.97 | $6.97 | $6.97 | $6.71 | 500 |
| 2017-01-17 | $7.11 | $7.11 | $7.11 | $7.11 | $6.84 | 425 |
| 2017-01-13 | $7.06 | $7.06 | $7.06 | $7.06 | $6.80 | 400 |
| 2017-01-12 | $7.09 | $7.09 | $6.93 | $6.93 | $6.68 | 400 |
| 2017-01-06 | $7.00 | $7.08 | $7.00 | $7.08 | $6.82 | 600 |
| 2017-01-05 | $7.03 | $7.03 | $6.98 | $6.98 | $6.72 | 300 |
| 2017-01-03 | $6.86 | $7.03 | $6.86 | $7.03 | $6.77 | 1,150 |
| 2016-12-30 | $6.89 | $7.08 | $6.89 | $7.08 | $6.82 | 1,440 |
| 2016-12-29 | $7.03 | $7.03 | $7.03 | $7.03 | $6.77 | 650 |
| 2016-12-27 | $6.79 | $6.99 | $6.58 | $6.58 | $6.34 | 1,200 |
| 2016-12-23 | $6.56 | $6.98 | $6.56 | $6.98 | $6.72 | 2,140 |
| 2016-12-22 | $6.95 | $6.95 | $6.75 | $6.95 | $6.69 | 1,370 |
| 2016-12-20 | $6.68 | $6.96 | $6.68 | $6.96 | $6.70 | 5,080 |
| 2016-12-19 | $6.68 | $6.68 | $6.68 | $6.68 | $6.43 | 1,300 |
| 2016-12-16 | $6.71 | $6.71 | $6.71 | $6.71 | $6.46 | 1,650 |
| 2016-12-14 | $6.76 | $6.76 | $6.76 | $6.76 | $6.51 | 200 |
| 2016-12-13 | $6.73 | $6.79 | $6.73 | $6.79 | $6.54 | 700 |
| 2016-12-12 | $6.64 | $6.70 | $6.64 | $6.64 | $6.40 | 9,600 |
| 2016-12-09 | $6.71 | $6.71 | $6.71 | $6.71 | $6.46 | 1,140 |
| 2016-12-08 | $6.60 | $6.66 | $6.58 | $6.66 | $6.41 | 1,600 |
| 2016-12-07 | $6.65 | $6.65 | $6.65 | $6.65 | $6.41 | 600 |
| 2016-12-05 | $6.48 | $6.60 | $6.43 | $6.43 | $6.19 | 8,610 |
| 2016-10-28 | $6.10 | $6.10 | $6.10 | $6.10 | $5.88 | 3,125 |
| 2016-10-27 | $6.40 | $6.40 | $6.40 | $6.40 | $6.16 | 805 |
| 2016-10-24 | $6.30 | $6.30 | $6.30 | $6.30 | $6.07 | 7,000 |
| 2016-10-20 | $6.30 | $6.30 | $6.30 | $6.30 | $6.07 | 100 |
| 2016-10-17 | $6.01 | $6.01 | $6.01 | $6.01 | $5.79 | 1,000 |
| 2016-10-07 | $6.00 | $6.00 | $6.00 | $6.00 | $5.78 | 24,250 |
| 2016-10-05 | $6.20 | $6.20 | $6.20 | $6.20 | $5.97 | 2,228 |
| 2016-10-04 | $6.06 | $6.06 | $5.90 | $5.90 | $5.68 | 7,910 |
| 2016-09-30 | $5.83 | $5.83 | $5.83 | $5.83 | $5.62 | 3,000 |
| 2016-09-27 | $5.95 | $6.05 | $5.95 | $6.05 | $5.83 | 9,620 |
| 2016-09-26 | $6.04 | $6.04 | $5.97 | $5.97 | $5.75 | 6,100 |
| 2016-09-21 | $6.18 | $6.18 | $6.18 | $6.18 | $5.95 | 1,740 |
| 2016-09-16 | $5.99 | $6.18 | $5.99 | $6.18 | $5.95 | 1,120 |
| 2016-09-15 | $5.99 | $5.99 | $5.99 | $5.99 | $5.77 | 280 |
| 2016-09-07 | $6.04 | $6.04 | $6.04 | $6.04 | $5.82 | 2,500 |
| 2016-08-31 | $6.35 | $6.35 | $6.35 | $6.35 | $6.12 | 1,540 |
| 2016-08-24 | $6.17 | $6.17 | $6.17 | $6.17 | $5.94 | 1,285 |
| 2016-08-23 | $6.17 | $6.17 | $6.17 | $6.17 | $5.94 | 500 |
| 2016-08-22 | $6.16 | $6.16 | $6.16 | $6.16 | $5.93 | 25 |
| 2016-08-19 | $6.16 | $6.16 | $6.16 | $6.16 | $5.93 | 500 |
| 2016-08-18 | $6.38 | $6.38 | $6.38 | $6.38 | $6.14 | 690 |
| 2016-08-17 | $6.13 | $6.51 | $6.13 | $6.51 | $6.27 | 2,220 |
| 2016-08-16 | $6.55 | $6.55 | $6.55 | $6.55 | $6.31 | 4,000 |
| 2016-08-12 | $6.41 | $6.60 | $6.41 | $6.60 | $6.36 | 1,220 |
| 2016-08-11 | $6.57 | $6.57 | $6.57 | $6.57 | $6.33 | 2,000 |
| 2016-08-10 | $6.21 | $6.59 | $6.21 | $6.59 | $6.35 | 2,220 |
| 2016-08-09 | $6.12 | $6.53 | $6.12 | $6.14 | $5.91 | 1,435 |
| 2016-08-08 | $6.47 | $6.50 | $6.47 | $6.50 | $6.26 | 2,330 |
| 2016-08-04 | $6.50 | $6.50 | $6.50 | $6.50 | $6.26 | 1,080 |
| 2016-08-03 | $6.44 | $6.44 | $6.44 | $6.44 | $6.20 | 3,050 |
| 2016-08-02 | $6.29 | $6.29 | $6.29 | $6.29 | $6.06 | 4,305 |
| 2016-07-29 | $6.29 | $6.29 | $6.29 | $6.29 | $6.06 | 1,703 |
| 2016-07-27 | $6.29 | $6.29 | $6.29 | $6.29 | $6.06 | 5,000 |
| 2016-07-26 | $6.50 | $6.50 | $6.50 | $6.50 | $6.26 | 6,240 |
| 2016-07-22 | $6.67 | $6.67 | $6.67 | $6.67 | $6.42 | 1,000 |
| 2016-07-20 | $6.63 | $6.63 | $6.63 | $6.63 | $6.39 | 720 |
| 2016-07-19 | $6.45 | $6.45 | $6.45 | $6.45 | $6.21 | 700 |
| 2016-07-18 | $6.42 | $6.42 | $6.42 | $6.42 | $6.18 | 22 |
| 2016-07-15 | $6.42 | $6.42 | $6.42 | $6.42 | $6.18 | 2,000 |
| 2016-07-14 | $6.44 | $6.44 | $6.44 | $6.44 | $6.20 | 1,000 |
| 2016-07-08 | $6.50 | $6.50 | $6.50 | $6.50 | $6.26 | 1,880 |
| 2016-07-07 | $6.28 | $6.28 | $6.24 | $6.24 | $6.01 | 4,230 |
| 2016-06-30 | $6.50 | $6.50 | $6.50 | $6.50 | $6.26 | 14,225 |
| 2016-06-29 | $6.54 | $6.54 | $6.54 | $6.54 | $6.30 | 318 |
| 2016-06-27 | $6.16 | $6.16 | $6.14 | $6.14 | $5.91 | 300 |
| 2016-06-23 | $6.67 | $6.67 | $6.58 | $6.58 | $6.34 | 800 |
| 2016-06-22 | $6.87 | $6.87 | $6.87 | $6.87 | $6.62 | 5,600 |
| 2016-06-21 | $6.89 | $6.89 | $6.89 | $6.89 | $6.64 | 618 |
| 2016-06-20 | $6.98 | $6.98 | $6.96 | $6.96 | $6.70 | 4,625 |
| 2016-06-15 | $6.38 | $6.38 | $6.38 | $6.38 | $6.14 | 2,790 |
| 2016-06-13 | $6.26 | $6.56 | $6.26 | $6.56 | $6.32 | 2,400 |
| 2016-06-10 | $6.56 | $6.56 | $6.56 | $6.56 | $6.32 | 140 |
| 2016-06-08 | $6.53 | $6.53 | $6.53 | $6.53 | $6.29 | 16,125 |
| 2016-06-07 | $6.53 | $6.53 | $6.53 | $6.53 | $6.29 | 1,920 |
| 2016-06-02 | $6.31 | $6.31 | $6.31 | $6.31 | $6.08 | 840 |
| 2016-06-01 | $6.55 | $6.55 | $6.55 | $6.55 | $6.31 | 22 |
| 2016-05-31 | $6.55 | $6.55 | $6.55 | $6.55 | $6.31 | 120 |
| 2016-05-27 | $6.31 | $6.31 | $6.31 | $6.31 | $6.08 | 34,000 |
| 2016-05-20 | $6.31 | $6.31 | $6.31 | $6.31 | $6.08 | 600 |
| 2016-05-19 | $6.34 | $6.42 | $6.34 | $6.42 | $6.18 | 600 |
| 2016-05-18 | $6.39 | $6.39 | $6.39 | $6.39 | $6.16 | 900 |
| 2016-05-17 | $6.00 | $6.14 | $6.00 | $6.14 | $5.91 | 2,800 |
| 2016-05-16 | $5.98 | $5.98 | $5.98 | $5.98 | $5.76 | 1,210 |
| 2016-05-13 | $5.79 | $5.79 | $5.45 | $5.60 | $5.39 | 34,250 |
| 2016-05-12 | $5.96 | $5.96 | $5.58 | $5.93 | $5.71 | 26,600 |
| 2016-05-11 | $5.93 | $5.97 | $5.93 | $5.97 | $5.75 | 32,800 |
| 2016-05-10 | $6.06 | $6.06 | $6.06 | $6.06 | $5.84 | 39,610 |
| 2016-05-09 | $6.09 | $6.09 | $6.09 | $6.09 | $5.87 | 100 |
| 2016-05-06 | $6.07 | $6.07 | $6.07 | $6.07 | $5.85 | 20,000 |
| 2016-05-04 | $6.07 | $6.07 | $6.07 | $6.07 | $5.85 | 1,100 |
| 2016-05-03 | $6.25 | $6.25 | $6.25 | $6.25 | $6.02 | 10,000 |
| 2016-04-20 | $6.20 | $6.30 | $6.20 | $6.28 | $6.04 | 2,500 |
| 2016-04-18 | $5.97 | $5.97 | $5.97 | $5.97 | $5.75 | 500 |
| 2016-04-15 | $5.90 | $5.90 | $5.90 | $5.90 | $5.68 | 350 |
| 2016-04-11 | $5.65 | $5.65 | $5.65 | $5.65 | $5.44 | 35,980 |
| 2016-04-07 | $5.49 | $5.52 | $5.49 | $5.51 | $5.31 | 2,100 |
| 2016-04-06 | $5.36 | $5.36 | $5.36 | $5.36 | $5.16 | 400 |
| 2016-04-01 | $5.62 | $5.62 | $5.62 | $5.62 | $5.41 | 100 |
| 2016-03-15 | $5.33 | $5.33 | $5.33 | $5.33 | $5.13 | 200 |
| 2016-03-14 | $5.73 | $5.73 | $5.73 | $5.73 | $5.52 | 500 |
| 2016-03-10 | $5.41 | $5.41 | $5.41 | $5.41 | $5.21 | 25,300 |
| 2016-03-09 | $5.47 | $5.47 | $5.47 | $5.47 | $5.27 | 86,907 |
| 2016-03-08 | $5.47 | $5.47 | $5.47 | $5.47 | $5.27 | 25,243 |
| 2016-03-01 | $5.47 | $5.47 | $5.47 | $5.47 | $5.27 | 50 |
| 2016-02-25 | $6.15 | $6.15 | $6.15 | $6.15 | $5.92 | 6,500 |
| 2016-02-24 | $6.15 | $6.15 | $6.15 | $6.15 | $5.92 | 2,800 |
| 2016-02-22 | $6.31 | $6.31 | $6.31 | $6.31 | $6.08 | 420 |
| 2016-02-18 | $6.20 | $6.28 | $6.20 | $6.28 | $6.05 | 2,000 |
| 2016-02-12 | $5.81 | $5.81 | $5.81 | $5.81 | $5.60 | 3,000 |
| 2016-02-08 | $6.17 | $6.17 | $6.17 | $6.17 | $5.94 | 1,050 |
| 2016-01-29 | $5.96 | $6.15 | $5.96 | $6.15 | $5.92 | 3,000 |
| 2016-01-20 | $5.15 | $5.24 | $5.15 | $5.24 | $5.05 | 2,600 |
| 2016-01-19 | $5.09 | $5.10 | $5.09 | $5.10 | $4.91 | 441 |
| 2016-01-12 | $5.47 | $5.47 | $5.47 | $5.47 | $5.27 | 516 |
| 2016-01-08 | $5.47 | $5.47 | $5.47 | $5.47 | $5.27 | 350 |
| 2016-01-07 | $5.69 | $5.70 | $5.69 | $5.70 | $5.49 | 8,800 |
| 2016-01-05 | $5.77 | $5.77 | $5.77 | $5.77 | $5.56 | 2,000 |
| 2016-01-04 | $6.21 | $6.21 | $6.21 | $6.21 | $5.98 | 46 |
Graincorp Ltd (GRCLF) News Headlines
Recent Graincorp Ltd (GRCLF) News
Similar Companies to Graincorp Ltd (GRCLF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |