Gulf Resources Inc (GURE) Exchange: NASDAQ
Data as of May 9, 2025
$0.65 ($-0.07) -9.97%
Gulf Resources Inc - Daily Information
Click for more stock information on Gulf Resources Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $0.65 |
| Previous Close | $0.65 |
| High | $0.69 |
| Low | $0.63 |
| Adjusted Open | $0.65 |
| Previous Adjusted Close | $0.65 |
| Adjusted High | $0.69 |
| Adjusted Low | $0.63 |
About Gulf Resources Inc (GURE)
Gulf Resources Inc (GURE) is a holding company formed in the state of Delaware in 1999. The company owns multiple subsidiaries and divisions, engaged in the manufacture and distribution of chemical materials for industrial use as well as for consumer and environmental protection products. GUREâs facility is located in the Peoplesâ Republic of China, where operations include bromine and crude salt production. On a fiscal year ending December 31, 2018, GURE reported 11.5 million of net sales and 700 employees. GUREâs products have been exported to more than twenty countries, including Hong Kong, Taiwan, India, Australia, the United Kingdom and the United States. Since its inception, the company has grown its net sales every year, with a nearly threefold increase in revenue over the decade. Over the same period, GUREâs partners have developed 28 technologies that have allowed the company to process salt into bromine and other usable substances. In 2018, the company declared $0.01 dividend per share to its stockholders.
Invest in Gulf Resources Inc (GURE)
Historical Stock Data for Gulf Resources Inc (GURE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | $0.65 | $0.69 | $0.63 | $0.65 | $0.65 | 163,474 |
| 2025-04-22 | $0.65 | $0.74 | $0.55 | $0.72 | $0.72 | 768,952 |
| 2025-04-21 | $1.07 | $1.18 | $0.69 | $0.78 | $0.78 | 17,976,652 |
| 2025-04-17 | $0.85 | $1.06 | $0.85 | $0.95 | $0.95 | 935,922 |
| 2025-04-16 | $0.83 | $0.84 | $0.76 | $0.84 | $0.84 | 61,011 |
| 2025-04-15 | $0.78 | $0.83 | $0.78 | $0.82 | $0.82 | 14,470 |
| 2025-04-14 | $0.84 | $0.84 | $0.76 | $0.80 | $0.80 | 22,583 |
| 2025-04-11 | $0.80 | $0.80 | $0.76 | $0.80 | $0.80 | 20,599 |
| 2025-04-10 | $0.78 | $0.80 | $0.72 | $0.80 | $0.80 | 57,627 |
| 2025-04-09 | $0.68 | $0.78 | $0.67 | $0.77 | $0.77 | 124,061 |
| 2025-04-08 | $0.71 | $0.71 | $0.66 | $0.70 | $0.70 | 50,519 |
| 2025-04-07 | $0.69 | $0.71 | $0.68 | $0.70 | $0.70 | 38,520 |
| 2025-04-04 | $0.74 | $0.75 | $0.69 | $0.71 | $0.71 | 73,919 |
| 2025-04-03 | $0.68 | $0.75 | $0.66 | $0.69 | $0.69 | 118,747 |
| 2025-04-02 | $0.71 | $0.71 | $0.62 | $0.62 | $0.62 | 45,228 |
| 2025-04-01 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 9,224 |
| 2025-03-31 | $0.68 | $0.71 | $0.66 | $0.70 | $0.70 | 17,664 |
| 2025-03-28 | $0.70 | $0.72 | $0.66 | $0.71 | $0.71 | 55,722 |
| 2025-03-27 | $0.69 | $0.72 | $0.65 | $0.72 | $0.72 | 73,979 |
| 2025-03-26 | $0.68 | $0.72 | $0.67 | $0.72 | $0.72 | 63,990 |
| 2025-03-25 | $0.64 | $0.69 | $0.62 | $0.69 | $0.69 | 80,899 |
| 2025-03-24 | $0.65 | $0.74 | $0.62 | $0.66 | $0.66 | 115,155 |
| 2025-03-21 | $0.65 | $0.75 | $0.65 | $0.68 | $0.68 | 36,967 |
| 2025-03-20 | $0.67 | $0.75 | $0.66 | $0.74 | $0.74 | 24,559 |
| 2025-03-19 | $0.69 | $0.69 | $0.62 | $0.65 | $0.65 | 55,723 |
| 2025-03-18 | $0.65 | $0.69 | $0.62 | $0.69 | $0.69 | 29,156 |
| 2025-03-17 | $0.70 | $0.72 | $0.64 | $0.68 | $0.68 | 41,157 |
| 2025-03-14 | $0.66 | $0.72 | $0.65 | $0.72 | $0.72 | 14,205 |
| 2025-03-13 | $0.70 | $0.78 | $0.61 | $0.64 | $0.64 | 74,374 |
| 2025-03-12 | $0.66 | $0.70 | $0.60 | $0.70 | $0.70 | 73,139 |
| 2025-03-11 | $0.73 | $0.73 | $0.66 | $0.73 | $0.73 | 4,569 |
| 2025-03-10 | $0.73 | $0.73 | $0.69 | $0.72 | $0.72 | 4,602 |
| 2025-03-07 | $0.71 | $0.73 | $0.69 | $0.73 | $0.73 | 14,285 |
| 2025-03-06 | $0.69 | $0.71 | $0.69 | $0.71 | $0.71 | 7,171 |
| 2025-03-05 | $0.66 | $0.71 | $0.60 | $0.71 | $0.71 | 20,768 |
| 2025-03-04 | $0.68 | $0.71 | $0.68 | $0.71 | $0.71 | 1,494 |
| 2025-03-03 | $0.70 | $0.72 | $0.65 | $0.71 | $0.71 | 7,245 |
| 2025-02-28 | $0.72 | $0.73 | $0.69 | $0.72 | $0.72 | 12,784 |
| 2025-02-27 | $0.73 | $0.73 | $0.68 | $0.72 | $0.72 | 20,956 |
| 2025-02-26 | $0.74 | $0.74 | $0.65 | $0.73 | $0.73 | 1,523 |
| 2025-02-25 | $0.67 | $0.74 | $0.66 | $0.70 | $0.70 | 12,223 |
| 2025-02-24 | $0.70 | $0.74 | $0.69 | $0.70 | $0.70 | 14,511 |
| 2025-02-21 | $0.75 | $0.75 | $0.67 | $0.74 | $0.74 | 10,570 |
| 2025-02-20 | $0.76 | $0.76 | $0.72 | $0.73 | $0.73 | 3,492 |
| 2025-02-19 | $0.75 | $0.76 | $0.70 | $0.71 | $0.71 | 5,731 |
| 2025-02-18 | $0.73 | $0.80 | $0.73 | $0.77 | $0.77 | 48,425 |
| 2025-02-14 | $0.77 | $0.78 | $0.72 | $0.78 | $0.78 | 7,373 |
| 2025-02-13 | $0.78 | $0.78 | $0.71 | $0.77 | $0.77 | 7,826 |
| 2025-02-12 | $0.78 | $0.78 | $0.71 | $0.77 | $0.77 | 15,903 |
| 2025-02-11 | $0.71 | $0.78 | $0.66 | $0.75 | $0.75 | 70,873 |
| 2025-02-10 | $0.70 | $0.70 | $0.66 | $0.70 | $0.70 | 9,798 |
| 2025-02-07 | $0.66 | $0.70 | $0.66 | $0.69 | $0.69 | 32,268 |
| 2025-02-06 | $0.69 | $0.70 | $0.66 | $0.70 | $0.70 | 7,686 |
| 2025-02-05 | $0.67 | $0.70 | $0.66 | $0.70 | $0.70 | 34,713 |
| 2025-02-04 | $0.66 | $0.70 | $0.65 | $0.68 | $0.68 | 37,529 |
| 2025-02-03 | $0.67 | $0.67 | $0.62 | $0.66 | $0.66 | 28,697 |
| 2025-01-31 | $0.66 | $0.71 | $0.62 | $0.67 | $0.67 | 23,712 |
| 2025-01-30 | $0.69 | $0.74 | $0.65 | $0.70 | $0.70 | 24,534 |
| 2025-01-29 | $0.65 | $0.74 | $0.61 | $0.70 | $0.70 | 22,930 |
| 2025-01-28 | $0.65 | $0.69 | $0.65 | $0.69 | $0.69 | 7,269 |
| 2025-01-27 | $0.73 | $0.73 | $0.65 | $0.69 | $0.69 | 13,307 |
| 2025-01-24 | $0.69 | $0.70 | $0.63 | $0.70 | $0.70 | 17,300 |
| 2025-01-23 | $0.65 | $0.70 | $0.65 | $0.69 | $0.69 | 42,731 |
| 2025-01-22 | $0.72 | $0.74 | $0.65 | $0.68 | $0.68 | 44,240 |
| 2025-01-21 | $0.68 | $0.78 | $0.64 | $0.70 | $0.70 | 270,453 |
| 2025-01-17 | $0.63 | $0.74 | $0.62 | $0.66 | $0.66 | 48,962 |
| 2025-01-16 | $0.60 | $0.63 | $0.55 | $0.62 | $0.62 | 68,522 |
| 2025-01-15 | $0.61 | $0.65 | $0.60 | $0.61 | $0.61 | 50,498 |
| 2025-01-14 | $0.68 | $0.70 | $0.60 | $0.61 | $0.61 | 93,457 |
| 2025-01-13 | $0.79 | $0.79 | $0.65 | $0.70 | $0.70 | 44,894 |
| 2025-01-10 | $0.70 | $0.78 | $0.67 | $0.76 | $0.76 | 113,876 |
| 2025-01-08 | $0.93 | $1.47 | $0.64 | $0.72 | $0.72 | 3,512,873 |
| 2025-01-07 | $0.74 | $0.93 | $0.67 | $0.88 | $0.88 | 436,777 |
| 2025-01-06 | $0.59 | $0.73 | $0.59 | $0.71 | $0.71 | 163,593 |
| 2025-01-03 | $0.60 | $0.60 | $0.55 | $0.59 | $0.59 | 15,775 |
| 2025-01-02 | $0.59 | $0.60 | $0.54 | $0.60 | $0.60 | 58,823 |
| 2024-12-31 | $0.52 | $0.57 | $0.51 | $0.57 | $0.57 | 53,682 |
| 2024-12-30 | $0.56 | $0.56 | $0.51 | $0.55 | $0.55 | 50,118 |
| 2024-12-27 | $0.57 | $0.58 | $0.52 | $0.53 | $0.53 | 47,530 |
| 2024-12-26 | $0.61 | $0.61 | $0.50 | $0.57 | $0.57 | 62,179 |
| 2024-12-24 | $0.57 | $0.62 | $0.57 | $0.61 | $0.61 | 44,070 |
| 2024-12-23 | $0.61 | $0.62 | $0.60 | $0.60 | $0.60 | 14,078 |
| 2024-12-20 | $0.61 | $0.64 | $0.59 | $0.62 | $0.62 | 4,011 |
| 2024-12-19 | $0.62 | $0.62 | $0.60 | $0.61 | $0.61 | 3,605 |
| 2024-12-18 | $0.60 | $0.65 | $0.60 | $0.65 | $0.65 | 9,784 |
| 2024-12-17 | $0.60 | $0.65 | $0.60 | $0.65 | $0.65 | 15,677 |
| 2024-12-16 | $0.61 | $0.65 | $0.59 | $0.65 | $0.65 | 7,858 |
| 2024-12-13 | $0.67 | $0.68 | $0.61 | $0.62 | $0.62 | 10,699 |
| 2024-12-12 | $0.62 | $0.69 | $0.61 | $0.65 | $0.65 | 6,827 |
| 2024-12-11 | $0.65 | $0.67 | $0.60 | $0.61 | $0.61 | 27,278 |
| 2024-12-10 | $0.60 | $0.68 | $0.59 | $0.67 | $0.67 | 126,627 |
| 2024-12-09 | $0.57 | $0.62 | $0.54 | $0.61 | $0.61 | 47,116 |
| 2024-12-06 | $0.55 | $0.57 | $0.54 | $0.57 | $0.57 | 51,076 |
| 2024-12-05 | $0.54 | $0.57 | $0.52 | $0.55 | $0.55 | 28,346 |
| 2024-12-04 | $0.52 | $0.53 | $0.51 | $0.53 | $0.53 | 25,196 |
| 2024-12-03 | $0.51 | $0.56 | $0.51 | $0.51 | $0.51 | 21,491 |
| 2024-12-02 | $0.55 | $0.55 | $0.52 | $0.54 | $0.54 | 23,103 |
| 2024-11-29 | $0.58 | $0.58 | $0.53 | $0.58 | $0.58 | 7,841 |
| 2024-11-27 | $0.52 | $0.58 | $0.52 | $0.58 | $0.58 | 22,573 |
| 2024-11-26 | $0.57 | $0.60 | $0.55 | $0.58 | $0.58 | 26,762 |
| 2024-11-25 | $0.62 | $0.63 | $0.54 | $0.59 | $0.59 | 69,611 |
| 2024-11-22 | $0.59 | $0.65 | $0.58 | $0.62 | $0.62 | 12,507 |
| 2024-11-21 | $0.57 | $0.60 | $0.57 | $0.57 | $0.57 | 27,003 |
| 2024-11-20 | $0.69 | $0.69 | $0.58 | $0.60 | $0.60 | 57,881 |
| 2024-11-19 | $0.63 | $0.69 | $0.63 | $0.63 | $0.63 | 8,975 |
| 2024-11-18 | $0.63 | $0.69 | $0.63 | $0.66 | $0.66 | 10,213 |
| 2024-11-15 | $0.63 | $0.69 | $0.60 | $0.65 | $0.65 | 35,755 |
| 2024-11-14 | $0.69 | $0.69 | $0.63 | $0.63 | $0.63 | 6,873 |
| 2024-11-13 | $0.67 | $0.67 | $0.63 | $0.65 | $0.65 | 16,760 |
| 2024-11-12 | $0.67 | $0.69 | $0.63 | $0.69 | $0.69 | 53,270 |
| 2024-11-11 | $0.64 | $0.70 | $0.61 | $0.70 | $0.70 | 21,790 |
| 2024-11-08 | $0.68 | $0.70 | $0.62 | $0.67 | $0.67 | 24,107 |
| 2024-11-07 | $0.60 | $0.69 | $0.60 | $0.66 | $0.66 | 9,467 |
| 2024-11-06 | $0.65 | $0.68 | $0.62 | $0.68 | $0.68 | 12,587 |
| 2024-11-05 | $0.69 | $0.74 | $0.65 | $0.68 | $0.68 | 89,839 |
| 2024-11-04 | $0.71 | $0.74 | $0.70 | $0.72 | $0.72 | 11,785 |
| 2024-11-01 | $0.67 | $0.74 | $0.65 | $0.74 | $0.74 | 78,887 |
| 2024-10-31 | $0.65 | $0.74 | $0.56 | $0.69 | $0.69 | 445,787 |
| 2024-10-30 | $0.55 | $0.57 | $0.51 | $0.57 | $0.57 | 135,627 |
| 2024-10-29 | $0.70 | $0.73 | $0.53 | $0.57 | $0.57 | 445,029 |
| 2024-10-28 | $0.69 | $0.71 | $0.67 | $0.68 | $0.68 | 2,267,978 |
| 2024-10-25 | $0.70 | $0.71 | $0.65 | $0.65 | $0.65 | 21,086 |
| 2024-10-24 | $0.69 | $0.72 | $0.69 | $0.70 | $0.70 | 8,650 |
| 2024-10-23 | $0.75 | $0.75 | $0.67 | $0.69 | $0.69 | 38,928 |
| 2024-10-22 | $0.76 | $0.76 | $0.71 | $0.73 | $0.73 | 59,343 |
| 2024-10-21 | $0.77 | $0.80 | $0.76 | $0.76 | $0.76 | 24,581 |
| 2024-10-18 | $0.78 | $0.90 | $0.76 | $0.78 | $0.78 | 91,632 |
| 2024-10-17 | $0.79 | $0.80 | $0.72 | $0.72 | $0.72 | 17,002 |
| 2024-10-16 | $0.74 | $0.83 | $0.61 | $0.79 | $0.79 | 47,345 |
| 2024-10-15 | $0.89 | $0.90 | $0.72 | $0.75 | $0.75 | 113,158 |
| 2024-10-14 | $0.90 | $0.97 | $0.86 | $0.87 | $0.87 | 42,765 |
| 2024-10-11 | $0.96 | $0.96 | $0.92 | $0.93 | $0.93 | 4,954 |
| 2024-10-10 | $0.96 | $0.96 | $0.93 | $0.93 | $0.93 | 4,798 |
| 2024-10-09 | $0.92 | $0.96 | $0.92 | $0.96 | $0.96 | 5,936 |
| 2024-10-08 | $0.97 | $1.00 | $0.93 | $0.96 | $0.96 | 14,706 |
| 2024-10-07 | $1.00 | $1.00 | $0.95 | $0.95 | $0.95 | 12,588 |
| 2024-10-04 | $0.91 | $1.00 | $0.91 | $0.97 | $0.97 | 50,803 |
| 2024-10-03 | $0.92 | $0.96 | $0.91 | $0.92 | $0.92 | 17,438 |
| 2024-10-02 | $1.00 | $1.00 | $0.93 | $0.97 | $0.97 | 19,618 |
| 2024-10-01 | $0.95 | $0.99 | $0.91 | $0.93 | $0.93 | 23,283 |
| 2024-09-30 | $1.00 | $1.06 | $0.93 | $0.96 | $0.96 | 37,571 |
| 2024-09-27 | $1.00 | $1.00 | $0.93 | $1.00 | $1.00 | 17,274 |
| 2024-09-26 | $0.98 | $1.03 | $0.90 | $0.95 | $0.95 | 26,566 |
| 2024-09-25 | $0.98 | $1.00 | $0.95 | $0.97 | $0.97 | 6,003 |
| 2024-09-24 | $0.94 | $1.03 | $0.91 | $1.00 | $1.00 | 21,129 |
| 2024-09-23 | $1.04 | $1.04 | $0.94 | $1.00 | $1.00 | 29,922 |
| 2024-09-20 | $1.00 | $1.04 | $1.00 | $1.02 | $1.02 | 1,729 |
| 2024-09-19 | $1.05 | $1.05 | $0.99 | $1.00 | $1.00 | 9,316 |
| 2024-09-18 | $1.00 | $1.04 | $0.98 | $1.04 | $1.04 | 4,503 |
| 2024-09-17 | $1.02 | $1.05 | $0.97 | $1.03 | $1.03 | 1,796 |
| 2024-09-16 | $1.02 | $1.02 | $0.95 | $0.98 | $0.98 | 30,765 |
| 2024-09-13 | $1.05 | $1.06 | $1.01 | $1.06 | $1.06 | 11,027 |
| 2024-09-12 | $1.02 | $1.06 | $1.01 | $1.05 | $1.05 | 2,175 |
| 2024-09-11 | $1.02 | $1.06 | $0.99 | $1.06 | $1.06 | 13,690 |
| 2024-09-10 | $1.06 | $1.06 | $1.00 | $1.01 | $1.01 | 5,352 |
| 2024-09-09 | $1.01 | $1.07 | $1.01 | $1.02 | $1.02 | 2,039 |
| 2024-09-06 | $1.05 | $1.08 | $1.00 | $1.01 | $1.01 | 8,815 |
| 2024-09-05 | $1.02 | $1.03 | $1.01 | $1.03 | $1.03 | 4,252 |
| 2024-09-04 | $1.06 | $1.07 | $1.01 | $1.04 | $1.04 | 5,792 |
| 2024-09-03 | $1.04 | $1.04 | $1.00 | $1.04 | $1.04 | 3,677 |
| 2024-08-30 | $1.04 | $1.09 | $1.00 | $1.05 | $1.05 | 8,336 |
| 2024-08-29 | $1.05 | $1.10 | $1.00 | $1.03 | $1.03 | 12,970 |
| 2024-08-28 | $1.04 | $1.07 | $1.00 | $1.07 | $1.07 | 33,845 |
| 2024-08-27 | $1.06 | $1.15 | $1.04 | $1.08 | $1.08 | 21,429 |
| 2024-08-26 | $1.07 | $1.18 | $1.05 | $1.10 | $1.10 | 8,295 |
| 2024-08-23 | $1.16 | $1.16 | $1.05 | $1.12 | $1.12 | 29,232 |
| 2024-08-22 | $1.15 | $1.20 | $1.14 | $1.20 | $1.20 | 19,814 |
| 2024-08-21 | $1.06 | $1.19 | $1.06 | $1.15 | $1.15 | 63,452 |
| 2024-08-20 | $1.10 | $1.10 | $1.06 | $1.10 | $1.10 | 2,007 |
| 2024-08-19 | $1.08 | $1.10 | $1.06 | $1.07 | $1.07 | 11,900 |
| 2024-08-16 | $1.05 | $1.09 | $1.05 | $1.06 | $1.06 | 10,861 |
| 2024-08-15 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 9,692 |
| 2024-08-14 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 5,045 |
| 2024-08-13 | $1.08 | $1.08 | $1.04 | $1.05 | $1.05 | 11,833 |
| 2024-08-12 | $1.05 | $1.08 | $1.05 | $1.07 | $1.07 | 952 |
| 2024-08-09 | $1.04 | $1.06 | $1.03 | $1.06 | $1.06 | 4,443 |
| 2024-08-08 | $1.06 | $1.08 | $1.03 | $1.08 | $1.08 | 3,212 |
| 2024-08-07 | $1.03 | $1.08 | $1.02 | $1.04 | $1.04 | 4,248 |
| 2024-08-06 | $1.03 | $1.10 | $1.03 | $1.09 | $1.09 | 4,444 |
| 2024-08-05 | $1.03 | $1.11 | $1.03 | $1.10 | $1.10 | 6,084 |
| 2024-08-02 | $1.02 | $1.08 | $1.02 | $1.05 | $1.05 | 1,005 |
| 2024-08-01 | $1.03 | $1.07 | $1.02 | $1.06 | $1.06 | 1,743 |
| 2024-07-31 | $1.05 | $1.11 | $1.02 | $1.08 | $1.08 | 13,400 |
| 2024-07-30 | $1.09 | $1.11 | $1.01 | $1.08 | $1.08 | 15,303 |
| 2024-07-29 | $1.10 | $1.10 | $1.08 | $1.09 | $1.09 | 4,546 |
| 2024-07-26 | $1.07 | $1.10 | $1.07 | $1.09 | $1.09 | 1,836 |
| 2024-07-25 | $1.10 | $1.12 | $1.07 | $1.08 | $1.08 | 4,621 |
| 2024-07-24 | $1.07 | $1.10 | $1.06 | $1.08 | $1.08 | 27,973 |
| 2024-07-23 | $1.11 | $1.14 | $1.09 | $1.12 | $1.12 | 6,345 |
| 2024-07-22 | $1.11 | $1.11 | $1.09 | $1.11 | $1.11 | 10,974 |
| 2024-07-19 | $1.15 | $1.15 | $1.11 | $1.12 | $1.12 | 3,147 |
| 2024-07-18 | $1.18 | $1.18 | $1.16 | $1.18 | $1.18 | 1,521 |
| 2024-07-17 | $1.18 | $1.19 | $1.15 | $1.18 | $1.18 | 7,825 |
| 2024-07-16 | $1.20 | $1.20 | $1.14 | $1.18 | $1.18 | 19,287 |
| 2024-07-15 | $1.20 | $1.20 | $1.16 | $1.20 | $1.20 | 9,568 |
| 2024-07-12 | $1.20 | $1.26 | $1.12 | $1.19 | $1.19 | 38,576 |
| 2024-07-11 | $1.22 | $1.28 | $1.22 | $1.26 | $1.26 | 15,494 |
| 2024-07-10 | $1.30 | $1.31 | $1.20 | $1.23 | $1.23 | 44,808 |
| 2024-07-09 | $1.07 | $1.38 | $1.07 | $1.30 | $1.30 | 117,851 |
| 2024-07-08 | $1.06 | $1.11 | $1.05 | $1.09 | $1.09 | 58,655 |
| 2024-07-05 | $1.19 | $1.19 | $0.96 | $1.16 | $1.16 | 276,966 |
| 2024-07-03 | $1.35 | $1.65 | $1.20 | $1.22 | $1.22 | 3,785,496 |
| 2024-07-02 | $1.11 | $1.20 | $1.09 | $1.20 | $1.20 | 29,093 |
| 2024-07-01 | $1.06 | $1.14 | $1.05 | $1.09 | $1.09 | 15,982 |
| 2024-06-28 | $1.03 | $1.09 | $1.02 | $1.03 | $1.03 | 9,002 |
| 2024-06-27 | $1.03 | $1.10 | $1.03 | $1.03 | $1.03 | 22,823 |
| 2024-06-26 | $0.90 | $1.16 | $0.90 | $1.06 | $1.06 | 62,723 |
| 2024-06-25 | $1.07 | $1.08 | $0.86 | $0.86 | $0.86 | 68,260 |
| 2024-06-24 | $1.24 | $1.24 | $1.08 | $1.09 | $1.09 | 75,458 |
| 2024-06-21 | $1.26 | $1.29 | $1.26 | $1.29 | $1.29 | 471 |
| 2024-06-20 | $1.30 | $1.31 | $1.21 | $1.23 | $1.23 | 93,551 |
| 2024-06-18 | $1.30 | $1.31 | $1.20 | $1.29 | $1.29 | 53,387 |
| 2024-06-17 | $1.46 | $1.46 | $1.30 | $1.30 | $1.30 | 44,752 |
| 2024-06-14 | $1.55 | $1.58 | $1.43 | $1.47 | $1.47 | 111,657 |
| 2024-06-13 | $1.55 | $1.59 | $1.55 | $1.57 | $1.57 | 5,705 |
| 2024-06-12 | $1.58 | $1.66 | $1.53 | $1.60 | $1.60 | 60,851 |
| 2024-06-11 | $1.58 | $1.59 | $1.52 | $1.58 | $1.58 | 19,324 |
| 2024-06-10 | $1.60 | $1.68 | $1.52 | $1.60 | $1.60 | 15,730 |
| 2024-06-07 | $1.60 | $1.69 | $1.55 | $1.65 | $1.65 | 5,876 |
| 2024-06-06 | $1.63 | $1.75 | $1.62 | $1.68 | $1.68 | 26,482 |
| 2024-06-05 | $1.69 | $1.71 | $1.57 | $1.63 | $1.63 | 19,349 |
| 2024-06-04 | $1.59 | $1.76 | $1.57 | $1.72 | $1.72 | 31,416 |
| 2024-06-03 | $1.70 | $1.75 | $1.63 | $1.68 | $1.68 | 3,902 |
| 2024-05-31 | $1.61 | $1.77 | $1.47 | $1.73 | $1.73 | 87,317 |
| 2024-05-30 | $1.68 | $1.79 | $1.63 | $1.68 | $1.68 | 62,439 |
| 2024-05-29 | $1.62 | $1.69 | $1.60 | $1.68 | $1.68 | 31,818 |
| 2024-05-28 | $1.48 | $1.62 | $1.48 | $1.61 | $1.61 | 42,247 |
| 2024-05-24 | $1.45 | $1.58 | $1.45 | $1.54 | $1.54 | 13,521 |
| 2024-05-23 | $1.58 | $1.60 | $1.46 | $1.48 | $1.48 | 93,037 |
| 2024-05-22 | $1.58 | $1.60 | $1.46 | $1.51 | $1.51 | 146,130 |
| 2024-05-21 | $1.57 | $1.64 | $1.57 | $1.62 | $1.62 | 939 |
| 2024-05-20 | $1.59 | $1.61 | $1.53 | $1.55 | $1.55 | 6,812 |
| 2024-05-17 | $1.58 | $1.63 | $1.51 | $1.61 | $1.61 | 3,075 |
| 2024-05-16 | $1.64 | $1.65 | $1.57 | $1.60 | $1.60 | 8,584 |
| 2024-05-15 | $1.52 | $1.62 | $1.52 | $1.58 | $1.58 | 36,903 |
| 2024-05-14 | $1.48 | $1.52 | $1.45 | $1.52 | $1.52 | 181,522 |
| 2024-05-13 | $1.51 | $1.54 | $1.46 | $1.50 | $1.50 | 16,556 |
| 2024-05-10 | $1.49 | $1.50 | $1.41 | $1.47 | $1.47 | 9,078 |
| 2024-05-09 | $1.40 | $1.47 | $1.39 | $1.42 | $1.42 | 2,486 |
| 2024-05-08 | $1.42 | $1.47 | $1.38 | $1.44 | $1.44 | 17,867 |
| 2024-05-07 | $1.44 | $1.54 | $1.40 | $1.40 | $1.40 | 123,261 |
| 2024-05-06 | $1.52 | $1.54 | $1.43 | $1.50 | $1.50 | 3,421 |
| 2024-05-03 | $1.49 | $1.54 | $1.42 | $1.54 | $1.54 | 41,149 |
| 2024-05-02 | $1.49 | $1.56 | $1.42 | $1.48 | $1.48 | 26,243 |
| 2024-05-01 | $1.57 | $1.57 | $1.45 | $1.50 | $1.50 | 94,779 |
| 2024-04-30 | $1.58 | $1.60 | $1.52 | $1.52 | $1.52 | 16,568 |
| 2024-04-29 | $1.53 | $1.58 | $1.53 | $1.54 | $1.54 | 21,462 |
| 2024-04-26 | $1.59 | $1.62 | $1.49 | $1.52 | $1.52 | 198,474 |
| 2024-04-25 | $1.50 | $1.54 | $1.47 | $1.54 | $1.54 | 19,535 |
| 2024-04-24 | $1.48 | $1.50 | $1.46 | $1.48 | $1.48 | 30,971 |
| 2024-04-23 | $1.39 | $1.47 | $1.38 | $1.45 | $1.45 | 40,997 |
| 2024-04-22 | $1.33 | $1.42 | $1.33 | $1.36 | $1.36 | 23,862 |
| 2024-04-19 | $1.38 | $1.42 | $1.36 | $1.39 | $1.39 | 2,521 |
| 2024-04-18 | $1.32 | $1.45 | $1.30 | $1.39 | $1.39 | 50,527 |
| 2024-04-17 | $1.35 | $1.39 | $1.29 | $1.36 | $1.36 | 25,808 |
| 2024-04-16 | $1.33 | $1.38 | $1.31 | $1.31 | $1.31 | 41,447 |
| 2024-04-15 | $1.37 | $1.41 | $1.33 | $1.35 | $1.35 | 28,026 |
| 2024-04-12 | $1.38 | $1.44 | $1.38 | $1.42 | $1.42 | 16,177 |
| 2024-04-11 | $1.44 | $1.44 | $1.34 | $1.39 | $1.39 | 21,833 |
| 2024-04-10 | $1.35 | $1.43 | $1.35 | $1.38 | $1.38 | 2,993 |
| 2024-04-09 | $1.40 | $1.45 | $1.38 | $1.39 | $1.39 | 1,523 |
| 2024-04-08 | $1.46 | $1.46 | $1.37 | $1.38 | $1.38 | 15,084 |
| 2024-04-05 | $1.36 | $1.48 | $1.36 | $1.38 | $1.38 | 17,975 |
| 2024-04-04 | $1.50 | $1.50 | $1.30 | $1.39 | $1.39 | 17,273 |
| 2024-04-03 | $1.44 | $1.44 | $1.39 | $1.44 | $1.44 | 7,758 |
| 2024-04-02 | $1.42 | $1.56 | $1.38 | $1.43 | $1.43 | 24,046 |
| 2024-04-01 | $1.48 | $1.48 | $1.38 | $1.43 | $1.43 | 4,943 |
| 2024-03-28 | $1.48 | $1.56 | $1.36 | $1.48 | $1.48 | 27,812 |
| 2024-03-27 | $1.44 | $1.50 | $1.40 | $1.49 | $1.49 | 48,177 |
| 2024-03-26 | $1.35 | $1.44 | $1.35 | $1.43 | $1.43 | 32,055 |
| 2024-03-25 | $1.25 | $1.37 | $1.23 | $1.35 | $1.35 | 58,964 |
| 2024-03-22 | $1.23 | $1.24 | $1.13 | $1.24 | $1.24 | 9,989 |
| 2024-03-21 | $1.17 | $1.25 | $1.17 | $1.24 | $1.24 | 4,980 |
| 2024-03-20 | $1.21 | $1.29 | $1.18 | $1.18 | $1.18 | 2,015 |
| 2024-03-19 | $1.15 | $1.23 | $1.10 | $1.23 | $1.23 | 83,141 |
| 2024-03-18 | $1.15 | $1.15 | $1.09 | $1.15 | $1.15 | 38,138 |
| 2024-03-15 | $1.29 | $1.29 | $1.18 | $1.23 | $1.23 | 11,126 |
| 2024-03-14 | $1.32 | $1.35 | $1.24 | $1.26 | $1.26 | 7,615 |
| 2024-03-13 | $1.36 | $1.36 | $1.24 | $1.36 | $1.36 | 37,211 |
| 2024-03-12 | $1.38 | $1.38 | $1.29 | $1.30 | $1.30 | 17,020 |
| 2024-03-11 | $1.33 | $1.39 | $1.33 | $1.38 | $1.38 | 10,914 |
| 2024-03-08 | $1.33 | $1.40 | $1.33 | $1.38 | $1.38 | 8,785 |
| 2024-03-07 | $1.40 | $1.40 | $1.35 | $1.38 | $1.38 | 3,204 |
| 2024-03-06 | $1.37 | $1.38 | $1.33 | $1.33 | $1.33 | 5,108 |
| 2024-03-05 | $1.36 | $1.40 | $1.33 | $1.37 | $1.37 | 2,089 |
| 2024-03-04 | $1.40 | $1.41 | $1.39 | $1.39 | $1.39 | 11,672 |
| 2024-03-01 | $1.29 | $1.42 | $1.25 | $1.40 | $1.40 | 23,094 |
| 2024-02-29 | $1.32 | $1.36 | $1.30 | $1.30 | $1.30 | 27,016 |
| 2024-02-28 | $1.35 | $1.36 | $1.33 | $1.35 | $1.35 | 21,345 |
| 2024-02-27 | $1.29 | $1.36 | $1.29 | $1.35 | $1.35 | 11,960 |
| 2024-02-26 | $1.33 | $1.38 | $1.32 | $1.33 | $1.33 | 5,050 |
| 2024-02-23 | $1.30 | $1.39 | $1.30 | $1.38 | $1.38 | 22,127 |
| 2024-02-22 | $1.35 | $1.39 | $1.33 | $1.39 | $1.39 | 22,794 |
| 2024-02-21 | $1.30 | $1.41 | $1.28 | $1.40 | $1.40 | 31,207 |
| 2024-02-20 | $1.42 | $1.42 | $1.31 | $1.35 | $1.35 | 33,271 |
| 2024-02-16 | $1.29 | $1.42 | $1.28 | $1.42 | $1.42 | 57,533 |
| 2024-02-15 | $1.20 | $1.48 | $1.20 | $1.33 | $1.33 | 77,379 |
| 2024-02-14 | $1.23 | $1.24 | $1.20 | $1.24 | $1.24 | 4,686 |
| 2024-02-13 | $1.17 | $1.22 | $1.17 | $1.20 | $1.20 | 6,430 |
| 2024-02-12 | $1.16 | $1.26 | $1.16 | $1.22 | $1.22 | 5,149 |
| 2024-02-09 | $1.16 | $1.26 | $1.16 | $1.23 | $1.23 | 3,587 |
| 2024-02-08 | $1.20 | $1.25 | $1.15 | $1.22 | $1.22 | 8,624 |
| 2024-02-07 | $1.18 | $1.20 | $1.18 | $1.20 | $1.20 | 1,646 |
| 2024-02-06 | $1.21 | $1.26 | $1.20 | $1.26 | $1.26 | 9,162 |
| 2024-02-05 | $1.16 | $1.24 | $1.15 | $1.23 | $1.23 | 11,303 |
| 2024-02-02 | $1.23 | $1.24 | $1.12 | $1.17 | $1.17 | 18,597 |
| 2024-02-01 | $1.23 | $1.26 | $1.21 | $1.22 | $1.22 | 9,084 |
| 2024-01-31 | $1.21 | $1.25 | $1.20 | $1.20 | $1.20 | 2,386 |
| 2024-01-30 | $1.17 | $1.27 | $1.17 | $1.27 | $1.27 | 2,341 |
| 2024-01-29 | $1.23 | $1.29 | $1.20 | $1.23 | $1.23 | 3,837 |
| 2024-01-26 | $1.29 | $1.29 | $1.15 | $1.22 | $1.22 | 8,925 |
| 2024-01-25 | $1.34 | $1.34 | $1.23 | $1.29 | $1.29 | 9,080 |
| 2024-01-24 | $1.20 | $1.30 | $1.20 | $1.30 | $1.30 | 24,015 |
| 2024-01-23 | $1.13 | $1.30 | $1.03 | $1.17 | $1.17 | 57,211 |
| 2024-01-22 | $1.30 | $1.52 | $0.85 | $1.15 | $1.15 | 219,471 |
| 2024-01-19 | $1.53 | $1.56 | $1.53 | $1.56 | $1.56 | 5,860 |
| 2024-01-18 | $1.58 | $1.58 | $1.53 | $1.55 | $1.55 | 1,149 |
| 2024-01-17 | $1.59 | $1.61 | $1.57 | $1.59 | $1.59 | 5,335 |
| 2024-01-16 | $1.53 | $1.63 | $1.53 | $1.61 | $1.61 | 21,840 |
| 2024-01-12 | $1.62 | $1.64 | $1.57 | $1.62 | $1.62 | 12,188 |
| 2024-01-11 | $1.59 | $1.64 | $1.50 | $1.56 | $1.56 | 10,548 |
| 2024-01-10 | $1.65 | $1.66 | $1.63 | $1.64 | $1.64 | 5,487 |
| 2024-01-09 | $1.56 | $1.66 | $1.55 | $1.62 | $1.62 | 24,635 |
| 2024-01-08 | $1.69 | $1.69 | $1.62 | $1.64 | $1.64 | 4,649 |
| 2024-01-05 | $1.70 | $1.70 | $1.65 | $1.67 | $1.67 | 1,868 |
| 2024-01-04 | $1.70 | $1.70 | $1.60 | $1.66 | $1.66 | 6,116 |
| 2024-01-03 | $1.72 | $1.72 | $1.64 | $1.66 | $1.66 | 6,655 |
| 2024-01-02 | $1.65 | $1.71 | $1.65 | $1.71 | $1.71 | 11,991 |
| 2023-12-29 | $1.64 | $1.66 | $1.61 | $1.65 | $1.65 | 18,175 |
| 2023-12-28 | $1.63 | $1.65 | $1.61 | $1.64 | $1.64 | 16,016 |
| 2023-12-27 | $1.52 | $1.65 | $1.52 | $1.65 | $1.65 | 41,245 |
| 2023-12-26 | $1.38 | $1.56 | $1.38 | $1.53 | $1.53 | 23,164 |
| 2023-12-22 | $1.40 | $1.45 | $1.36 | $1.45 | $1.45 | 46,836 |
| 2023-12-21 | $1.35 | $1.40 | $1.30 | $1.40 | $1.40 | 12,430 |
| 2023-12-20 | $1.28 | $1.33 | $1.28 | $1.32 | $1.32 | 7,049 |
| 2023-12-19 | $1.24 | $1.30 | $1.23 | $1.30 | $1.30 | 18,076 |
| 2023-12-18 | $1.26 | $1.26 | $1.17 | $1.26 | $1.26 | 16,899 |
| 2023-12-15 | $1.24 | $1.28 | $1.15 | $1.23 | $1.23 | 30,057 |
| 2023-12-14 | $1.26 | $1.33 | $1.22 | $1.25 | $1.25 | 14,784 |
| 2023-12-13 | $1.34 | $1.36 | $1.20 | $1.29 | $1.29 | 33,076 |
| 2023-12-12 | $1.39 | $1.42 | $1.32 | $1.35 | $1.35 | 22,925 |
| 2023-12-11 | $1.48 | $1.48 | $1.35 | $1.42 | $1.42 | 45,900 |
| 2023-12-08 | $1.48 | $1.53 | $1.42 | $1.51 | $1.51 | 17,044 |
| 2023-12-07 | $1.53 | $1.55 | $1.48 | $1.48 | $1.48 | 25,060 |
| 2023-12-06 | $1.57 | $1.57 | $1.51 | $1.55 | $1.55 | 24,915 |
| 2023-12-05 | $1.54 | $1.58 | $1.47 | $1.57 | $1.57 | 16,248 |
| 2023-12-04 | $1.53 | $1.54 | $1.50 | $1.54 | $1.54 | 8,165 |
| 2023-12-01 | $1.54 | $1.54 | $1.49 | $1.53 | $1.53 | 12,493 |
| 2023-11-30 | $1.54 | $1.54 | $1.50 | $1.53 | $1.53 | 12,954 |
| 2023-11-29 | $1.54 | $1.55 | $1.54 | $1.55 | $1.55 | 3,288 |
| 2023-11-28 | $1.53 | $1.55 | $1.52 | $1.54 | $1.54 | 14,360 |
| 2023-11-27 | $1.40 | $1.53 | $1.40 | $1.51 | $1.51 | 14,398 |
| 2023-11-24 | $1.40 | $1.43 | $1.35 | $1.40 | $1.40 | 15,621 |
| 2023-11-22 | $1.45 | $1.47 | $1.36 | $1.42 | $1.42 | 29,852 |
| 2023-11-21 | $1.55 | $1.56 | $1.44 | $1.47 | $1.47 | 87,855 |
| 2023-11-20 | $1.60 | $1.60 | $1.53 | $1.56 | $1.56 | 24,638 |
| 2023-11-17 | $1.65 | $1.66 | $1.61 | $1.62 | $1.62 | 14,524 |
| 2023-11-16 | $1.66 | $1.70 | $1.65 | $1.66 | $1.66 | 16,237 |
| 2023-11-15 | $1.71 | $1.75 | $1.66 | $1.73 | $1.73 | 28,884 |
| 2023-11-14 | $1.70 | $1.78 | $1.70 | $1.78 | $1.78 | 8,780 |
| 2023-11-13 | $1.80 | $1.80 | $1.70 | $1.78 | $1.78 | 4,145 |
| 2023-11-10 | $1.80 | $1.81 | $1.73 | $1.80 | $1.80 | 3,539 |
| 2023-11-09 | $1.81 | $1.81 | $1.76 | $1.80 | $1.80 | 7,672 |
| 2023-11-08 | $1.81 | $1.88 | $1.78 | $1.83 | $1.83 | 20,628 |
| 2023-11-07 | $1.86 | $1.88 | $1.80 | $1.82 | $1.82 | 4,343 |
| 2023-11-06 | $1.81 | $1.85 | $1.79 | $1.85 | $1.85 | 18,676 |
| 2023-11-03 | $1.73 | $1.79 | $1.73 | $1.78 | $1.78 | 16,422 |
| 2023-11-02 | $1.69 | $1.73 | $1.69 | $1.73 | $1.73 | 17,009 |
| 2023-11-01 | $1.71 | $1.73 | $1.68 | $1.73 | $1.73 | 2,353 |
| 2023-10-31 | $1.71 | $1.72 | $1.68 | $1.72 | $1.72 | 2,093 |
| 2023-10-30 | $1.69 | $1.73 | $1.69 | $1.71 | $1.71 | 3,432 |
| 2023-10-27 | $1.71 | $1.73 | $1.70 | $1.72 | $1.72 | 3,791 |
| 2023-10-26 | $1.69 | $1.71 | $1.68 | $1.71 | $1.71 | 5,596 |
| 2023-10-25 | $1.68 | $1.69 | $1.68 | $1.69 | $1.69 | 1,131 |
| 2023-10-24 | $1.66 | $1.70 | $1.66 | $1.69 | $1.69 | 6,252 |
| 2023-10-23 | $1.69 | $1.70 | $1.66 | $1.66 | $1.66 | 1,897 |
| 2023-10-20 | $1.67 | $1.74 | $1.66 | $1.72 | $1.72 | 4,202 |
| 2023-10-19 | $1.72 | $1.75 | $1.68 | $1.71 | $1.71 | 3,818 |
| 2023-10-18 | $1.76 | $1.76 | $1.67 | $1.71 | $1.71 | 9,709 |
| 2023-10-17 | $1.70 | $1.74 | $1.70 | $1.74 | $1.74 | 2,495 |
| 2023-10-16 | $1.70 | $1.74 | $1.66 | $1.74 | $1.74 | 8,422 |
| 2023-10-13 | $1.70 | $1.77 | $1.65 | $1.73 | $1.73 | 11,749 |
| 2023-10-12 | $1.65 | $1.73 | $1.65 | $1.70 | $1.70 | 7,904 |
| 2023-10-11 | $1.66 | $1.79 | $1.66 | $1.72 | $1.72 | 18,989 |
| 2023-10-10 | $1.72 | $1.80 | $1.70 | $1.73 | $1.73 | 4,431 |
| 2023-10-09 | $1.63 | $1.79 | $1.63 | $1.70 | $1.70 | 19,568 |
| 2023-10-06 | $1.69 | $1.82 | $1.68 | $1.77 | $1.77 | 38,915 |
| 2023-10-05 | $1.83 | $1.89 | $1.68 | $1.69 | $1.69 | 52,997 |
| 2023-10-04 | $1.80 | $1.89 | $1.79 | $1.87 | $1.87 | 11,616 |
| 2023-10-03 | $1.82 | $1.84 | $1.70 | $1.71 | $1.71 | 35,701 |
| 2023-10-02 | $1.82 | $1.86 | $1.75 | $1.86 | $1.86 | 8,227 |
| 2023-09-29 | $1.85 | $1.89 | $1.74 | $1.87 | $1.87 | 37,969 |
| 2023-09-28 | $1.77 | $1.89 | $1.77 | $1.83 | $1.83 | 4,269 |
| 2023-09-27 | $1.90 | $1.91 | $1.73 | $1.77 | $1.77 | 49,976 |
| 2023-09-26 | $1.81 | $1.92 | $1.78 | $1.92 | $1.92 | 7,172 |
| 2023-09-25 | $1.84 | $1.85 | $1.76 | $1.76 | $1.76 | 40,836 |
| 2023-09-22 | $1.78 | $1.88 | $1.76 | $1.86 | $1.86 | 38,609 |
| 2023-09-21 | $1.91 | $2.06 | $1.80 | $1.80 | $1.80 | 41,618 |
| 2023-09-20 | $1.92 | $1.99 | $1.90 | $1.92 | $1.92 | 9,053 |
| 2023-09-19 | $1.93 | $2.03 | $1.92 | $1.92 | $1.92 | 3,396 |
| 2023-09-18 | $2.01 | $2.01 | $1.92 | $1.95 | $1.95 | 15,698 |
| 2023-09-15 | $1.95 | $2.01 | $1.90 | $1.94 | $1.94 | 16,946 |
| 2023-09-14 | $1.96 | $2.05 | $1.94 | $2.00 | $2.00 | 10,551 |
| 2023-09-13 | $2.15 | $2.18 | $1.94 | $1.96 | $1.96 | 34,660 |
| 2023-09-12 | $2.16 | $2.20 | $2.15 | $2.15 | $2.15 | 10,944 |
| 2023-09-11 | $2.18 | $2.20 | $2.15 | $2.15 | $2.15 | 18,252 |
| 2023-09-08 | $2.15 | $2.20 | $2.15 | $2.15 | $2.15 | 11,291 |
| 2023-09-07 | $2.18 | $2.22 | $2.17 | $2.19 | $2.19 | 14,021 |
| 2023-09-06 | $2.19 | $2.21 | $2.15 | $2.18 | $2.18 | 8,046 |
| 2023-09-05 | $2.23 | $2.23 | $2.14 | $2.18 | $2.18 | 8,008 |
| 2023-09-01 | $2.03 | $2.19 | $2.03 | $2.19 | $2.19 | 34,742 |
| 2023-08-31 | $2.15 | $2.21 | $2.15 | $2.21 | $2.21 | 15,378 |
| 2023-08-30 | $2.06 | $2.15 | $2.06 | $2.13 | $2.13 | 8,433 |
| 2023-08-29 | $2.06 | $2.13 | $2.06 | $2.09 | $2.09 | 7,103 |
| 2023-08-28 | $1.96 | $2.07 | $1.95 | $2.07 | $2.07 | 9,435 |
| 2023-08-25 | $1.95 | $1.99 | $1.95 | $1.99 | $1.99 | 4,901 |
| 2023-08-24 | $1.95 | $1.98 | $1.87 | $1.97 | $1.97 | 11,935 |
| 2023-08-23 | $1.85 | $1.98 | $1.85 | $1.97 | $1.97 | 20,100 |
| 2023-08-22 | $2.00 | $2.00 | $1.86 | $1.88 | $1.88 | 10,725 |
| 2023-08-21 | $1.89 | $1.96 | $1.89 | $1.93 | $1.93 | 12,002 |
| 2023-08-18 | $1.99 | $2.00 | $1.90 | $1.90 | $1.90 | 36,384 |
| 2023-08-17 | $1.98 | $2.00 | $1.97 | $1.99 | $1.99 | 12,216 |
| 2023-08-16 | $2.02 | $2.06 | $2.00 | $2.00 | $2.00 | 12,375 |
| 2023-08-15 | $2.06 | $2.10 | $2.00 | $2.03 | $2.03 | 22,252 |
| 2023-08-14 | $2.03 | $2.15 | $2.02 | $2.15 | $2.15 | 15,631 |
| 2023-08-11 | $2.02 | $2.14 | $2.02 | $2.12 | $2.12 | 10,587 |
| 2023-08-10 | $2.11 | $2.14 | $2.00 | $2.11 | $2.11 | 41,538 |
| 2023-08-09 | $2.18 | $2.19 | $2.08 | $2.14 | $2.14 | 8,963 |
| 2023-08-08 | $2.18 | $2.23 | $2.05 | $2.19 | $2.19 | 53,725 |
| 2023-08-07 | $2.19 | $2.25 | $2.10 | $2.11 | $2.11 | 13,647 |
| 2023-08-04 | $2.17 | $2.19 | $2.10 | $2.10 | $2.10 | 38,162 |
| 2023-08-03 | $2.17 | $2.20 | $2.17 | $2.17 | $2.17 | 3,985 |
| 2023-08-02 | $2.17 | $2.25 | $2.15 | $2.20 | $2.20 | 16,349 |
| 2023-08-01 | $2.30 | $2.30 | $2.15 | $2.15 | $2.15 | 37,011 |
| 2023-07-31 | $2.27 | $2.31 | $2.20 | $2.30 | $2.30 | 28,364 |
| 2023-07-28 | $2.34 | $2.41 | $2.13 | $2.24 | $2.24 | 154,570 |
| 2023-07-27 | $2.39 | $2.43 | $2.33 | $2.38 | $2.38 | 12,371 |
| 2023-07-26 | $2.44 | $2.45 | $2.32 | $2.32 | $2.32 | 34,582 |
| 2023-07-25 | $2.35 | $2.42 | $2.33 | $2.39 | $2.39 | 9,048 |
| 2023-07-24 | $2.41 | $2.45 | $2.33 | $2.35 | $2.35 | 39,391 |
| 2023-07-21 | $2.47 | $2.47 | $2.42 | $2.45 | $2.45 | 4,037 |
| 2023-07-20 | $2.48 | $2.55 | $2.40 | $2.41 | $2.41 | 31,479 |
| 2023-07-19 | $2.57 | $2.57 | $2.46 | $2.52 | $2.52 | 34,553 |
| 2023-07-18 | $2.51 | $2.51 | $2.35 | $2.44 | $2.44 | 48,696 |
| 2023-07-17 | $2.53 | $2.53 | $2.42 | $2.49 | $2.49 | 10,591 |
| 2023-07-14 | $2.53 | $2.62 | $2.38 | $2.38 | $2.38 | 38,710 |
| 2023-07-13 | $2.49 | $2.63 | $2.49 | $2.58 | $2.58 | 112,685 |
| 2023-07-12 | $2.49 | $2.51 | $2.40 | $2.51 | $2.51 | 38,925 |
| 2023-07-11 | $2.46 | $2.49 | $2.45 | $2.49 | $2.49 | 6,333 |
| 2023-07-10 | $2.41 | $2.47 | $2.40 | $2.46 | $2.46 | 13,573 |
| 2023-07-07 | $2.46 | $2.46 | $2.37 | $2.38 | $2.38 | 30,112 |
| 2023-07-06 | $2.43 | $2.50 | $2.42 | $2.46 | $2.46 | 9,825 |
| 2023-07-05 | $2.57 | $2.57 | $2.41 | $2.42 | $2.42 | 24,929 |
| 2023-07-03 | $2.52 | $2.55 | $2.51 | $2.55 | $2.55 | 7,944 |
| 2023-06-30 | $2.48 | $2.51 | $2.47 | $2.50 | $2.50 | 11,628 |
| 2023-06-29 | $2.42 | $2.50 | $2.41 | $2.46 | $2.46 | 24,245 |
| 2023-06-28 | $2.52 | $2.52 | $2.41 | $2.49 | $2.49 | 20,220 |
| 2023-06-27 | $2.50 | $2.53 | $2.42 | $2.46 | $2.46 | 23,632 |
| 2023-06-26 | $2.54 | $2.58 | $2.45 | $2.53 | $2.53 | 9,784 |
| 2023-06-23 | $2.47 | $2.54 | $2.40 | $2.47 | $2.47 | 27,232 |
| 2023-06-22 | $2.57 | $2.62 | $2.34 | $2.47 | $2.47 | 76,662 |
| 2023-06-21 | $2.57 | $2.67 | $2.54 | $2.60 | $2.60 | 2,002 |
| 2023-06-20 | $2.69 | $2.74 | $2.53 | $2.60 | $2.60 | 36,361 |
| 2023-06-16 | $2.74 | $2.74 | $2.65 | $2.74 | $2.74 | 6,387 |
| 2023-06-15 | $2.58 | $2.70 | $2.56 | $2.70 | $2.70 | 17,429 |
| 2023-06-14 | $2.65 | $2.68 | $2.61 | $2.62 | $2.62 | 3,068 |
| 2023-06-13 | $2.67 | $2.70 | $2.55 | $2.58 | $2.58 | 32,990 |
| 2023-06-12 | $2.73 | $2.75 | $2.65 | $2.65 | $2.65 | 4,655 |
| 2023-06-09 | $2.72 | $2.76 | $2.60 | $2.70 | $2.70 | 20,069 |
| 2023-06-08 | $2.70 | $2.78 | $2.66 | $2.78 | $2.78 | 3,765 |
| 2023-06-07 | $2.68 | $2.73 | $2.64 | $2.67 | $2.67 | 44,044 |
| 2023-06-06 | $2.66 | $2.79 | $2.66 | $2.71 | $2.71 | 5,806 |
| 2023-06-05 | $2.78 | $2.78 | $2.62 | $2.66 | $2.66 | 20,429 |
| 2023-06-02 | $2.75 | $2.80 | $2.75 | $2.80 | $2.80 | 3,615 |
| 2023-06-01 | $2.88 | $2.90 | $2.62 | $2.71 | $2.71 | 48,966 |
| 2023-05-31 | $2.90 | $2.92 | $2.88 | $2.90 | $2.90 | 8,657 |
| 2023-05-30 | $2.97 | $2.98 | $2.87 | $2.93 | $2.93 | 51,497 |
| 2023-05-26 | $2.90 | $2.98 | $2.89 | $2.97 | $2.97 | 24,116 |
| 2023-05-25 | $2.93 | $2.97 | $2.90 | $2.93 | $2.93 | 22,319 |
| 2023-05-24 | $2.95 | $2.99 | $2.91 | $2.97 | $2.97 | 9,780 |
| 2023-05-23 | $2.95 | $2.98 | $2.94 | $2.95 | $2.95 | 9,282 |
| 2023-05-22 | $2.99 | $3.01 | $2.96 | $3.00 | $3.00 | 9,945 |
| 2023-05-19 | $3.00 | $3.02 | $2.90 | $2.92 | $2.92 | 12,455 |
| 2023-05-18 | $3.00 | $3.05 | $3.00 | $3.02 | $3.02 | 5,745 |
| 2023-05-17 | $3.07 | $3.07 | $2.98 | $3.04 | $3.04 | 15,375 |
| 2023-05-16 | $3.01 | $3.06 | $2.87 | $3.02 | $3.02 | 46,279 |
| 2023-05-15 | $2.96 | $2.98 | $2.91 | $2.95 | $2.95 | 18,107 |
| 2023-05-12 | $2.91 | $3.00 | $2.87 | $2.97 | $2.97 | 16,886 |
| 2023-05-11 | $2.95 | $3.02 | $2.94 | $3.02 | $3.02 | 19,428 |
| 2023-05-10 | $2.99 | $3.02 | $2.87 | $2.97 | $2.97 | 18,118 |
| 2023-05-09 | $2.90 | $3.02 | $2.83 | $3.00 | $3.00 | 28,390 |
| 2023-05-08 | $2.90 | $3.03 | $2.87 | $2.92 | $2.92 | 43,498 |
| 2023-05-05 | $3.06 | $3.13 | $2.82 | $2.90 | $2.90 | 54,491 |
| 2023-05-04 | $2.65 | $3.11 | $2.65 | $3.01 | $3.01 | 74,771 |
| 2023-05-03 | $2.83 | $2.87 | $2.75 | $2.82 | $2.82 | 15,128 |
| 2023-05-02 | $2.83 | $2.93 | $2.72 | $2.81 | $2.81 | 65,257 |
| 2023-05-01 | $2.73 | $2.81 | $2.64 | $2.76 | $2.76 | 75,406 |
| 2023-04-28 | $2.60 | $2.73 | $2.60 | $2.71 | $2.71 | 51,737 |
| 2023-04-27 | $2.58 | $2.59 | $2.57 | $2.58 | $2.58 | 8,920 |
| 2023-04-26 | $2.65 | $2.65 | $2.57 | $2.58 | $2.58 | 20,290 |
| 2023-04-25 | $2.70 | $2.71 | $2.65 | $2.68 | $2.68 | 14,325 |
| 2023-04-24 | $2.72 | $2.76 | $2.70 | $2.74 | $2.74 | 13,284 |
| 2023-04-21 | $2.66 | $2.74 | $2.66 | $2.74 | $2.74 | 20,426 |
| 2023-04-20 | $2.67 | $2.72 | $2.66 | $2.70 | $2.70 | 12,741 |
| 2023-04-19 | $2.71 | $2.71 | $2.66 | $2.69 | $2.69 | 5,948 |
| 2023-04-18 | $2.72 | $2.77 | $2.72 | $2.72 | $2.72 | 9,314 |
| 2023-04-17 | $2.83 | $2.83 | $2.72 | $2.76 | $2.76 | 12,605 |
| 2023-04-14 | $2.73 | $2.83 | $2.73 | $2.83 | $2.83 | 28,266 |
| 2023-04-13 | $2.72 | $2.77 | $2.65 | $2.73 | $2.73 | 13,084 |
| 2023-04-12 | $2.75 | $2.76 | $2.66 | $2.71 | $2.71 | 10,962 |
| 2023-04-11 | $2.77 | $2.78 | $2.66 | $2.75 | $2.75 | 6,024 |
| 2023-04-10 | $2.69 | $2.77 | $2.66 | $2.77 | $2.77 | 12,245 |
| 2023-04-06 | $2.71 | $2.80 | $2.66 | $2.73 | $2.73 | 10,214 |
| 2023-04-05 | $2.77 | $2.81 | $2.68 | $2.75 | $2.75 | 7,640 |
| 2023-04-04 | $2.71 | $2.84 | $2.71 | $2.83 | $2.83 | 18,433 |
| 2023-04-03 | $2.70 | $2.83 | $2.65 | $2.83 | $2.83 | 41,190 |
| 2023-03-31 | $2.60 | $2.68 | $2.55 | $2.68 | $2.68 | 28,415 |
| 2023-03-30 | $2.64 | $2.68 | $2.51 | $2.59 | $2.59 | 10,780 |
| 2023-03-29 | $2.60 | $2.62 | $2.55 | $2.61 | $2.61 | 9,450 |
| 2023-03-28 | $2.68 | $2.70 | $2.57 | $2.69 | $2.69 | 4,585 |
| 2023-03-27 | $2.68 | $2.68 | $2.57 | $2.60 | $2.60 | 9,005 |
| 2023-03-24 | $2.63 | $2.69 | $2.60 | $2.68 | $2.68 | 12,935 |
| 2023-03-23 | $2.76 | $2.83 | $2.61 | $2.66 | $2.66 | 16,118 |
| 2023-03-22 | $2.71 | $2.88 | $2.71 | $2.71 | $2.71 | 8,019 |
| 2023-03-21 | $2.70 | $2.80 | $2.63 | $2.77 | $2.77 | 17,918 |
| 2023-03-20 | $2.74 | $2.89 | $2.66 | $2.70 | $2.70 | 4,670 |
| 2023-03-17 | $2.73 | $2.95 | $2.63 | $2.77 | $2.77 | 36,052 |
| 2023-03-16 | $2.75 | $2.75 | $2.50 | $2.74 | $2.74 | 13,330 |
| 2023-03-15 | $2.79 | $2.84 | $2.73 | $2.76 | $2.76 | 16,131 |
| 2023-03-14 | $3.06 | $3.06 | $2.78 | $2.85 | $2.85 | 19,375 |
| 2023-03-13 | $2.95 | $3.06 | $2.82 | $2.90 | $2.90 | 36,847 |
| 2023-03-10 | $3.10 | $3.12 | $2.94 | $3.01 | $3.01 | 15,563 |
| 2023-03-09 | $3.16 | $3.19 | $2.99 | $3.01 | $3.01 | 29,239 |
| 2023-03-08 | $3.18 | $3.18 | $3.15 | $3.18 | $3.18 | 3,692 |
| 2023-03-07 | $3.18 | $3.20 | $3.17 | $3.20 | $3.20 | 4,610 |
| 2023-03-06 | $3.16 | $3.22 | $3.14 | $3.22 | $3.22 | 8,789 |
| 2023-03-03 | $3.17 | $3.24 | $3.15 | $3.23 | $3.23 | 5,969 |
| 2023-03-02 | $3.13 | $3.21 | $3.13 | $3.20 | $3.20 | 7,095 |
| 2023-03-01 | $3.14 | $3.28 | $3.14 | $3.21 | $3.21 | 22,595 |
| 2023-02-28 | $3.27 | $3.29 | $3.19 | $3.19 | $3.19 | 8,722 |
| 2023-02-27 | $3.23 | $3.28 | $3.14 | $3.27 | $3.27 | 6,595 |
| 2023-02-24 | $3.31 | $3.31 | $3.16 | $3.23 | $3.23 | 3,706 |
| 2023-02-23 | $3.30 | $3.34 | $3.17 | $3.29 | $3.29 | 4,889 |
| 2023-02-22 | $3.16 | $3.38 | $3.14 | $3.30 | $3.30 | 16,946 |
| 2023-02-21 | $3.35 | $3.36 | $3.16 | $3.21 | $3.21 | 13,388 |
| 2023-02-17 | $3.36 | $3.39 | $3.26 | $3.34 | $3.34 | 11,466 |
| 2023-02-16 | $3.33 | $3.42 | $3.30 | $3.37 | $3.37 | 20,582 |
| 2023-02-15 | $3.45 | $3.45 | $3.32 | $3.42 | $3.42 | 3,748 |
| 2023-02-14 | $3.40 | $3.45 | $3.34 | $3.39 | $3.39 | 2,700 |
| 2023-02-13 | $3.40 | $3.45 | $3.33 | $3.39 | $3.39 | 13,114 |
| 2023-02-10 | $3.50 | $3.50 | $3.25 | $3.29 | $3.29 | 21,102 |
| 2023-02-09 | $3.49 | $3.51 | $3.37 | $3.44 | $3.44 | 1,799 |
| 2023-02-08 | $3.50 | $3.51 | $3.45 | $3.49 | $3.49 | 3,620 |
| 2023-02-07 | $3.52 | $3.53 | $3.36 | $3.43 | $3.43 | 10,867 |
| 2023-02-06 | $3.43 | $3.58 | $3.40 | $3.52 | $3.52 | 8,353 |
| 2023-02-03 | $3.53 | $3.59 | $3.41 | $3.45 | $3.45 | 13,300 |
| 2023-02-02 | $3.60 | $3.60 | $3.51 | $3.59 | $3.59 | 19,614 |
| 2023-02-01 | $3.52 | $3.60 | $3.52 | $3.60 | $3.60 | 16,202 |
| 2023-01-31 | $3.50 | $3.56 | $3.50 | $3.56 | $3.56 | 8,876 |
| 2023-01-30 | $3.31 | $3.50 | $3.31 | $3.50 | $3.50 | 17,978 |
| 2023-01-27 | $3.40 | $3.42 | $3.39 | $3.42 | $3.42 | 4,734 |
| 2023-01-26 | $3.41 | $3.41 | $3.38 | $3.40 | $3.40 | 5,925 |
| 2023-01-25 | $3.38 | $3.38 | $3.22 | $3.32 | $3.32 | 15,993 |
| 2023-01-24 | $3.30 | $3.41 | $3.25 | $3.30 | $3.30 | 5,349 |
| 2023-01-23 | $3.26 | $3.30 | $3.26 | $3.29 | $3.29 | 3,498 |
| 2023-01-20 | $3.26 | $3.38 | $3.26 | $3.31 | $3.31 | 3,650 |
| 2023-01-19 | $3.41 | $3.41 | $3.28 | $3.30 | $3.30 | 4,882 |
| 2023-01-18 | $3.54 | $3.54 | $3.36 | $3.39 | $3.39 | 9,639 |
| 2023-01-17 | $3.52 | $3.56 | $3.51 | $3.51 | $3.51 | 14,038 |
| 2023-01-13 | $3.44 | $3.52 | $3.44 | $3.52 | $3.52 | 8,367 |
| 2023-01-12 | $3.49 | $3.49 | $3.38 | $3.43 | $3.43 | 9,966 |
| 2023-01-11 | $3.44 | $3.44 | $3.39 | $3.44 | $3.44 | 9,656 |
| 2023-01-10 | $3.40 | $3.40 | $3.35 | $3.39 | $3.39 | 4,612 |
| 2023-01-09 | $3.26 | $3.50 | $3.26 | $3.41 | $3.41 | 17,464 |
| 2023-01-06 | $3.27 | $3.27 | $3.22 | $3.25 | $3.25 | 3,303 |
| 2023-01-05 | $3.23 | $3.29 | $3.19 | $3.22 | $3.22 | 7,486 |
| 2023-01-04 | $3.19 | $3.29 | $3.18 | $3.28 | $3.28 | 4,336 |
| 2023-01-03 | $3.23 | $3.23 | $3.10 | $3.22 | $3.22 | 17,359 |
| 2022-12-30 | $3.13 | $3.17 | $3.03 | $3.09 | $3.09 | 4,404 |
| 2022-12-29 | $3.00 | $3.11 | $2.97 | $3.11 | $3.11 | 4,838 |
| 2022-12-28 | $2.93 | $2.99 | $2.90 | $2.99 | $2.99 | 10,300 |
| 2022-12-27 | $3.01 | $3.01 | $2.85 | $2.94 | $2.94 | 16,203 |
| 2022-12-23 | $2.96 | $3.00 | $2.96 | $3.00 | $3.00 | 4,753 |
| 2022-12-22 | $3.06 | $3.08 | $2.98 | $3.01 | $3.01 | 14,498 |
| 2022-12-21 | $3.02 | $3.04 | $2.98 | $3.04 | $3.04 | 12,441 |
| 2022-12-20 | $3.03 | $3.05 | $2.98 | $3.03 | $3.03 | 14,631 |
| 2022-12-19 | $3.06 | $3.11 | $3.00 | $3.08 | $3.08 | 27,854 |
| 2022-12-16 | $3.19 | $3.22 | $3.08 | $3.10 | $3.10 | 15,535 |
| 2022-12-15 | $3.16 | $3.40 | $3.16 | $3.18 | $3.18 | 8,804 |
| 2022-12-14 | $3.17 | $3.26 | $3.16 | $3.22 | $3.22 | 19,124 |
| 2022-12-13 | $3.48 | $3.48 | $3.02 | $3.07 | $3.07 | 65,711 |
| 2022-12-12 | $3.66 | $3.66 | $3.45 | $3.47 | $3.47 | 18,762 |
| 2022-12-09 | $3.66 | $3.66 | $3.56 | $3.58 | $3.58 | 7,635 |
| 2022-12-08 | $3.61 | $3.62 | $3.56 | $3.59 | $3.59 | 5,727 |
| 2022-12-07 | $3.70 | $3.70 | $3.62 | $3.65 | $3.65 | 7,200 |
| 2022-12-06 | $3.72 | $3.77 | $3.61 | $3.64 | $3.64 | 4,821 |
| 2022-12-05 | $3.79 | $3.79 | $3.61 | $3.67 | $3.67 | 10,616 |
| 2022-12-02 | $3.77 | $3.84 | $3.58 | $3.65 | $3.65 | 26,700 |
| 2022-12-01 | $3.64 | $3.83 | $3.64 | $3.76 | $3.76 | 23,332 |
| 2022-11-30 | $3.56 | $3.64 | $3.54 | $3.59 | $3.59 | 4,685 |
| 2022-11-29 | $3.67 | $3.67 | $3.57 | $3.57 | $3.57 | 3,548 |
| 2022-11-28 | $3.60 | $3.66 | $3.56 | $3.63 | $3.63 | 9,272 |
| 2022-11-25 | $3.56 | $3.56 | $3.55 | $3.55 | $3.55 | 1,970 |
| 2022-11-23 | $3.58 | $3.70 | $3.54 | $3.54 | $3.54 | 3,321 |
| 2022-11-22 | $3.61 | $3.61 | $3.53 | $3.58 | $3.58 | 9,290 |
| 2022-11-21 | $3.56 | $3.64 | $3.52 | $3.61 | $3.61 | 17,537 |
| 2022-11-18 | $3.90 | $3.90 | $3.58 | $3.64 | $3.64 | 12,802 |
| 2022-11-17 | $4.00 | $4.00 | $3.80 | $3.86 | $3.86 | 5,081 |
| 2022-11-16 | $3.97 | $3.98 | $3.85 | $3.91 | $3.91 | 7,849 |
| 2022-11-15 | $4.24 | $4.30 | $3.92 | $3.97 | $3.97 | 22,262 |
| 2022-11-14 | $4.04 | $4.14 | $4.00 | $4.03 | $4.03 | 10,488 |
| 2022-11-11 | $3.83 | $4.10 | $3.83 | $3.98 | $3.98 | 21,410 |
| 2022-11-10 | $3.77 | $3.86 | $3.77 | $3.80 | $3.80 | 5,668 |
| 2022-11-09 | $3.71 | $3.77 | $3.71 | $3.76 | $3.76 | 5,805 |
| 2022-11-08 | $3.67 | $3.74 | $3.65 | $3.71 | $3.71 | 9,409 |
| 2022-11-07 | $3.65 | $3.67 | $3.61 | $3.67 | $3.67 | 3,137 |
| 2022-11-04 | $3.59 | $3.64 | $3.51 | $3.61 | $3.61 | 3,662 |
| 2022-11-03 | $3.50 | $3.60 | $3.50 | $3.59 | $3.59 | 3,303 |
| 2022-11-02 | $3.55 | $3.60 | $3.48 | $3.60 | $3.60 | 7,210 |
| 2022-11-01 | $3.50 | $3.55 | $3.47 | $3.53 | $3.53 | 3,388 |
| 2022-10-31 | $3.36 | $3.50 | $3.36 | $3.49 | $3.49 | 8,671 |
| 2022-10-28 | $3.34 | $3.39 | $3.30 | $3.33 | $3.33 | 2,948 |
| 2022-10-27 | $3.24 | $3.43 | $3.23 | $3.30 | $3.30 | 19,943 |
| 2022-10-26 | $3.17 | $3.24 | $3.17 | $3.22 | $3.22 | 3,210 |
| 2022-10-25 | $3.20 | $3.24 | $3.15 | $3.22 | $3.22 | 11,763 |
| 2022-10-24 | $3.23 | $3.23 | $3.14 | $3.20 | $3.20 | 16,255 |
| 2022-10-21 | $3.11 | $3.21 | $3.11 | $3.14 | $3.14 | 3,102 |
| 2022-10-20 | $3.25 | $3.25 | $3.12 | $3.18 | $3.18 | 1,505 |
| 2022-10-19 | $3.19 | $3.21 | $3.09 | $3.21 | $3.21 | 3,512 |
| 2022-10-18 | $3.19 | $3.20 | $3.13 | $3.20 | $3.20 | 850 |
| 2022-10-17 | $3.18 | $3.18 | $3.06 | $3.18 | $3.18 | 2,370 |
| 2022-10-14 | $3.20 | $3.23 | $3.14 | $3.18 | $3.18 | 4,524 |
| 2022-10-13 | $3.23 | $3.23 | $3.13 | $3.19 | $3.19 | 1,759 |
| 2022-10-12 | $3.27 | $3.28 | $3.18 | $3.23 | $3.23 | 4,048 |
| 2022-10-11 | $3.35 | $3.35 | $3.21 | $3.28 | $3.28 | 1,555 |
| 2022-10-10 | $3.26 | $3.31 | $3.22 | $3.30 | $3.30 | 3,235 |
| 2022-10-07 | $3.50 | $3.50 | $3.34 | $3.34 | $3.34 | 5,853 |
| 2022-10-06 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 194 |
| 2022-10-05 | $3.55 | $3.55 | $3.38 | $3.49 | $3.49 | 1,508 |
| 2022-10-04 | $3.38 | $3.53 | $3.31 | $3.45 | $3.45 | 3,103 |
| 2022-10-03 | $3.35 | $3.41 | $3.35 | $3.41 | $3.41 | 1,892 |
| 2022-09-30 | $3.12 | $3.40 | $3.12 | $3.36 | $3.36 | 2,724 |
| 2022-09-29 | $3.42 | $3.45 | $3.12 | $3.39 | $3.39 | 11,700 |
| 2022-09-28 | $3.33 | $3.53 | $3.31 | $3.48 | $3.48 | 4,798 |
| 2022-09-27 | $3.49 | $3.49 | $3.36 | $3.36 | $3.36 | 5,342 |
| 2022-09-26 | $3.53 | $3.54 | $3.50 | $3.50 | $3.50 | 3,699 |
| 2022-09-23 | $3.63 | $3.63 | $3.52 | $3.55 | $3.55 | 7,388 |
| 2022-09-22 | $3.66 | $3.66 | $3.60 | $3.63 | $3.63 | 4,825 |
| 2022-09-21 | $3.61 | $3.67 | $3.61 | $3.63 | $3.63 | 2,859 |
| 2022-09-20 | $3.62 | $3.70 | $3.62 | $3.65 | $3.65 | 917 |
| 2022-09-19 | $3.62 | $3.72 | $3.62 | $3.62 | $3.62 | 1,982 |
| 2022-09-16 | $3.78 | $3.80 | $3.67 | $3.68 | $3.68 | 1,486 |
| 2022-09-15 | $3.97 | $3.97 | $3.52 | $3.61 | $3.61 | 48,799 |
| 2022-09-14 | $3.90 | $4.00 | $3.86 | $4.00 | $4.00 | 7,018 |
| 2022-09-13 | $4.04 | $4.09 | $3.94 | $3.96 | $3.96 | 1,756 |
| 2022-09-12 | $3.96 | $4.17 | $3.75 | $4.16 | $4.16 | 26,551 |
| 2022-09-09 | $4.15 | $4.15 | $3.95 | $4.12 | $4.12 | 6,771 |
| 2022-09-08 | $4.25 | $4.31 | $3.90 | $4.03 | $4.03 | 27,433 |
| 2022-09-07 | $4.18 | $4.32 | $4.18 | $4.31 | $4.31 | 4,911 |
| 2022-09-06 | $4.20 | $4.36 | $4.18 | $4.27 | $4.27 | 2,994 |
| 2022-09-02 | $4.31 | $4.31 | $4.09 | $4.29 | $4.29 | 1,534 |
| 2022-09-01 | $4.54 | $4.54 | $4.23 | $4.39 | $4.39 | 2,851 |
| 2022-08-31 | $4.60 | $4.65 | $4.55 | $4.58 | $4.58 | 1,514 |
| 2022-08-30 | $4.75 | $4.75 | $4.50 | $4.60 | $4.60 | 7,047 |
| 2022-08-29 | $4.44 | $4.56 | $4.38 | $4.48 | $4.48 | 4,002 |
| 2022-08-26 | $4.44 | $4.61 | $4.43 | $4.43 | $4.43 | 10,428 |
| 2022-08-25 | $4.54 | $4.56 | $4.30 | $4.43 | $4.43 | 15,322 |
| 2022-08-24 | $4.25 | $4.48 | $4.25 | $4.42 | $4.42 | 7,202 |
| 2022-08-23 | $4.16 | $4.32 | $4.16 | $4.18 | $4.18 | 5,953 |
| 2022-08-22 | $4.29 | $4.34 | $4.06 | $4.30 | $4.30 | 3,905 |
| 2022-08-19 | $4.56 | $4.58 | $4.26 | $4.41 | $4.41 | 6,415 |
| 2022-08-18 | $4.55 | $4.70 | $4.40 | $4.49 | $4.49 | 19,127 |
| 2022-08-17 | $4.67 | $4.70 | $4.55 | $4.69 | $4.69 | 27,818 |
| 2022-08-16 | $4.68 | $4.95 | $4.65 | $4.76 | $4.76 | 32,298 |
| 2022-08-15 | $4.69 | $4.80 | $4.36 | $4.69 | $4.69 | 36,188 |
| 2022-08-12 | $4.25 | $4.45 | $4.10 | $4.45 | $4.45 | 8,781 |
| 2022-08-11 | $4.07 | $4.23 | $4.07 | $4.23 | $4.23 | 3,376 |
| 2022-08-10 | $4.02 | $4.22 | $4.02 | $4.20 | $4.20 | 1,819 |
| 2022-08-09 | $4.18 | $4.23 | $4.09 | $4.20 | $4.20 | 1,473 |
| 2022-08-08 | $4.17 | $4.24 | $4.17 | $4.20 | $4.20 | 4,126 |
| 2022-08-05 | $4.10 | $4.19 | $4.00 | $4.17 | $4.17 | 2,167 |
| 2022-08-04 | $4.14 | $4.18 | $3.94 | $4.15 | $4.15 | 6,671 |
| 2022-08-03 | $3.92 | $4.06 | $3.92 | $4.06 | $4.06 | 1,113 |
| 2022-08-02 | $4.03 | $4.10 | $3.92 | $4.02 | $4.02 | 2,589 |
| 2022-08-01 | $3.95 | $3.99 | $3.91 | $3.92 | $3.92 | 3,260 |
| 2022-07-29 | $4.07 | $4.07 | $3.91 | $4.00 | $4.00 | 695 |
| 2022-07-28 | $4.07 | $4.07 | $4.00 | $4.00 | $4.00 | 4,962 |
| 2022-07-27 | $4.20 | $4.20 | $3.91 | $4.14 | $4.14 | 2,585 |
| 2022-07-26 | $3.88 | $4.05 | $3.88 | $4.05 | $4.05 | 3,115 |
| 2022-07-25 | $4.06 | $4.13 | $3.80 | $3.92 | $3.92 | 1,344 |
| 2022-07-22 | $4.08 | $4.13 | $4.00 | $4.13 | $4.13 | 1,835 |
| 2022-07-21 | $3.78 | $4.06 | $3.60 | $4.06 | $4.06 | 2,944 |
| 2022-07-20 | $4.02 | $4.17 | $4.01 | $4.17 | $4.17 | 2,158 |
| 2022-07-19 | $4.05 | $4.19 | $4.05 | $4.15 | $4.15 | 924 |
| 2022-07-18 | $4.10 | $4.14 | $4.04 | $4.14 | $4.14 | 1,448 |
| 2022-07-15 | $4.09 | $4.10 | $4.02 | $4.02 | $4.02 | 1,694 |
| 2022-07-14 | $4.26 | $4.27 | $4.05 | $4.21 | $4.21 | 5,129 |
| 2022-07-13 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 251 |
| 2022-07-12 | $4.16 | $4.23 | $3.81 | $4.12 | $4.12 | 6,235 |
| 2022-07-11 | $4.00 | $4.32 | $3.64 | $4.05 | $4.05 | 4,121 |
| 2022-07-08 | $4.18 | $4.36 | $3.75 | $4.25 | $4.25 | 14,947 |
| 2022-07-07 | $4.24 | $4.33 | $4.05 | $4.18 | $4.18 | 1,989 |
| 2022-07-06 | $4.22 | $4.49 | $4.05 | $4.21 | $4.21 | 4,525 |
| 2022-07-05 | $4.25 | $4.46 | $4.11 | $4.25 | $4.25 | 7,098 |
| 2022-07-01 | $4.37 | $4.60 | $4.07 | $4.22 | $4.22 | 2,273 |
| 2022-06-30 | $4.00 | $4.65 | $3.88 | $4.36 | $4.36 | 53,957 |
| 2022-06-29 | $4.01 | $4.01 | $3.93 | $3.95 | $3.95 | 2,974 |
| 2022-06-28 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 546 |
| 2022-06-27 | $3.81 | $4.00 | $3.81 | $4.00 | $4.00 | 3,390 |
| 2022-06-24 | $3.92 | $3.98 | $3.60 | $3.95 | $3.95 | 1,514 |
| 2022-06-23 | $3.88 | $3.98 | $3.77 | $3.90 | $3.90 | 6,088 |
| 2022-06-22 | $3.84 | $3.86 | $3.70 | $3.80 | $3.80 | 12,465 |
| 2022-06-21 | $3.70 | $3.96 | $3.70 | $3.89 | $3.89 | 5,330 |
| 2022-06-17 | $3.66 | $3.93 | $3.56 | $3.93 | $3.93 | 7,343 |
| 2022-06-16 | $3.76 | $3.85 | $3.65 | $3.73 | $3.73 | 10,215 |
| 2022-06-15 | $4.15 | $4.15 | $3.75 | $3.92 | $3.92 | 14,354 |
| 2022-06-14 | $4.18 | $4.28 | $4.04 | $4.14 | $4.14 | 16,853 |
| 2022-06-13 | $4.20 | $4.25 | $4.05 | $4.05 | $4.05 | 21,237 |
| 2022-06-10 | $4.27 | $4.42 | $4.21 | $4.25 | $4.25 | 14,704 |
| 2022-06-09 | $4.26 | $4.43 | $4.26 | $4.27 | $4.27 | 3,447 |
| 2022-06-08 | $4.22 | $4.37 | $4.22 | $4.35 | $4.35 | 626 |
| 2022-06-07 | $4.37 | $4.37 | $4.24 | $4.24 | $4.24 | 5,144 |
| 2022-06-06 | $4.35 | $4.42 | $4.30 | $4.30 | $4.30 | 10,335 |
| 2022-06-03 | $4.32 | $4.48 | $4.27 | $4.34 | $4.34 | 1,843 |
| 2022-06-02 | $4.19 | $4.40 | $4.19 | $4.40 | $4.40 | 7,974 |
| 2022-06-01 | $4.30 | $4.34 | $4.18 | $4.19 | $4.19 | 7,069 |
| 2022-05-31 | $4.25 | $4.34 | $4.25 | $4.34 | $4.34 | 12,592 |
| 2022-05-27 | $4.14 | $4.18 | $4.14 | $4.18 | $4.18 | 5,214 |
| 2022-05-26 | $3.91 | $4.14 | $3.89 | $4.14 | $4.14 | 1,568 |
| 2022-05-25 | $4.07 | $4.12 | $4.01 | $4.09 | $4.09 | 7,351 |
| 2022-05-24 | $3.96 | $4.10 | $3.85 | $4.08 | $4.08 | 6,420 |
| 2022-05-23 | $4.00 | $4.03 | $3.86 | $4.03 | $4.03 | 4,515 |
| 2022-05-20 | $3.97 | $4.04 | $3.80 | $4.00 | $4.00 | 30,950 |
| 2022-05-19 | $3.75 | $3.98 | $3.75 | $3.98 | $3.98 | 11,787 |
| 2022-05-18 | $3.91 | $3.91 | $3.75 | $3.87 | $3.87 | 5,598 |
| 2022-05-17 | $3.76 | $3.91 | $3.75 | $3.87 | $3.87 | 19,275 |
| 2022-05-16 | $3.48 | $3.76 | $3.37 | $3.74 | $3.74 | 17,752 |
| 2022-05-13 | $3.42 | $3.62 | $3.35 | $3.51 | $3.51 | 14,481 |
| 2022-05-12 | $3.50 | $3.50 | $3.30 | $3.37 | $3.37 | 4,733 |
| 2022-05-11 | $3.52 | $3.61 | $3.33 | $3.33 | $3.33 | 13,430 |
| 2022-05-10 | $3.57 | $3.65 | $3.52 | $3.60 | $3.60 | 17,841 |
| 2022-05-09 | $3.57 | $3.71 | $3.57 | $3.63 | $3.63 | 5,971 |
| 2022-05-06 | $3.73 | $3.73 | $3.58 | $3.72 | $3.72 | 2,301 |
| 2022-05-05 | $3.72 | $3.76 | $3.68 | $3.76 | $3.76 | 1,445 |
| 2022-05-04 | $3.63 | $3.81 | $3.63 | $3.81 | $3.81 | 2,005 |
| 2022-05-03 | $3.60 | $3.73 | $3.58 | $3.73 | $3.73 | 11,920 |
| 2022-05-02 | $3.63 | $3.70 | $3.55 | $3.55 | $3.55 | 21,576 |
| 2022-04-29 | $3.75 | $3.75 | $3.65 | $3.70 | $3.70 | 3,414 |
| 2022-04-28 | $3.78 | $3.78 | $3.61 | $3.63 | $3.63 | 18,067 |
| 2022-04-27 | $3.70 | $3.86 | $3.70 | $3.80 | $3.80 | 4,438 |
| 2022-04-26 | $3.93 | $3.99 | $3.61 | $3.66 | $3.66 | 25,146 |
| 2022-04-25 | $3.95 | $4.00 | $3.87 | $4.00 | $4.00 | 11,672 |
| 2022-04-22 | $3.93 | $4.00 | $3.85 | $3.92 | $3.92 | 28,990 |
| 2022-04-21 | $4.18 | $4.18 | $3.90 | $4.00 | $4.00 | 19,527 |
| 2022-04-20 | $3.99 | $4.17 | $3.97 | $3.97 | $3.97 | 20,161 |
| 2022-04-19 | $4.00 | $4.17 | $4.00 | $4.10 | $4.10 | 10,601 |
| 2022-04-18 | $4.20 | $4.20 | $4.00 | $4.00 | $4.00 | 17,258 |
| 2022-04-14 | $4.15 | $4.21 | $4.08 | $4.21 | $4.21 | 888 |
| 2022-04-13 | $4.35 | $4.35 | $4.10 | $4.13 | $4.13 | 7,910 |
| 2022-04-12 | $4.25 | $4.40 | $4.25 | $4.25 | $4.25 | 8,416 |
| 2022-04-11 | $4.25 | $4.34 | $4.10 | $4.10 | $4.10 | 6,558 |
| 2022-04-08 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 951 |
| 2022-04-07 | $4.40 | $4.40 | $4.27 | $4.29 | $4.29 | 1,581 |
| 2022-04-06 | $4.36 | $4.45 | $4.28 | $4.28 | $4.28 | 25,945 |
| 2022-04-05 | $4.31 | $4.45 | $4.31 | $4.38 | $4.38 | 41,384 |
| 2022-04-04 | $4.28 | $4.38 | $4.15 | $4.30 | $4.30 | 11,084 |
| 2022-04-01 | $4.34 | $4.35 | $4.30 | $4.30 | $4.30 | 2,162 |
| 2022-03-31 | $4.24 | $4.35 | $4.02 | $4.24 | $4.24 | 33,955 |
| 2022-03-30 | $4.25 | $4.30 | $4.21 | $4.30 | $4.30 | 2,239 |
| 2022-03-29 | $4.30 | $4.33 | $4.16 | $4.32 | $4.32 | 3,647 |
| 2022-03-28 | $4.25 | $4.30 | $4.15 | $4.29 | $4.29 | 9,174 |
| 2022-03-25 | $4.21 | $4.29 | $4.20 | $4.24 | $4.24 | 3,851 |
| 2022-03-24 | $4.26 | $4.30 | $4.25 | $4.26 | $4.26 | 3,850 |
| 2022-03-23 | $4.39 | $4.39 | $4.25 | $4.33 | $4.33 | 5,952 |
| 2022-03-22 | $4.40 | $4.40 | $4.25 | $4.39 | $4.39 | 6,789 |
| 2022-03-21 | $4.26 | $4.46 | $4.20 | $4.20 | $4.20 | 5,488 |
| 2022-03-18 | $4.14 | $4.49 | $4.14 | $4.36 | $4.36 | 59,251 |
| 2022-03-17 | $4.16 | $4.55 | $4.12 | $4.18 | $4.18 | 50,322 |
| 2022-03-16 | $4.18 | $4.29 | $4.13 | $4.20 | $4.20 | 7,796 |
| 2022-03-15 | $4.05 | $4.22 | $4.05 | $4.21 | $4.21 | 6,573 |
| 2022-03-14 | $4.54 | $4.54 | $4.15 | $4.26 | $4.26 | 12,148 |
| 2022-03-11 | $4.40 | $4.55 | $4.21 | $4.40 | $4.40 | 31,453 |
| 2022-03-10 | $4.42 | $4.62 | $4.32 | $4.57 | $4.57 | 5,077 |
| 2022-03-09 | $4.30 | $4.58 | $4.16 | $4.53 | $4.53 | 22,221 |
| 2022-03-08 | $4.30 | $4.30 | $4.18 | $4.29 | $4.29 | 9,565 |
| 2022-03-07 | $4.44 | $4.55 | $4.25 | $4.25 | $4.25 | 6,115 |
| 2022-03-04 | $4.58 | $4.62 | $4.32 | $4.41 | $4.41 | 8,265 |
| 2022-03-03 | $4.62 | $4.70 | $4.45 | $4.64 | $4.64 | 3,258 |
| 2022-03-02 | $4.62 | $4.71 | $4.42 | $4.69 | $4.69 | 5,228 |
| 2022-03-01 | $4.93 | $4.94 | $4.25 | $4.73 | $4.73 | 42,971 |
| 2022-02-28 | $4.95 | $5.05 | $4.90 | $5.03 | $5.03 | 3,471 |
| 2022-02-25 | $4.97 | $4.99 | $4.97 | $4.99 | $4.99 | 1,507 |
| 2022-02-24 | $4.81 | $5.00 | $4.80 | $5.00 | $5.00 | 2,741 |
| 2022-02-23 | $4.81 | $5.00 | $4.81 | $4.94 | $4.94 | 12,078 |
| 2022-02-22 | $4.75 | $5.00 | $4.75 | $4.80 | $4.80 | 3,866 |
| 2022-02-18 | $4.80 | $4.99 | $4.80 | $4.99 | $4.99 | 5,903 |
| 2022-02-17 | $5.15 | $5.15 | $4.84 | $4.84 | $4.84 | 11,488 |
| 2022-02-16 | $5.10 | $5.19 | $5.02 | $5.09 | $5.09 | 3,591 |
| 2022-02-15 | $5.09 | $5.18 | $4.91 | $5.17 | $5.17 | 7,081 |
| 2022-02-14 | $5.17 | $5.30 | $5.00 | $5.11 | $5.11 | 11,086 |
| 2022-02-11 | $5.10 | $5.30 | $4.95 | $5.27 | $5.27 | 21,949 |
| 2022-02-10 | $5.00 | $5.10 | $4.75 | $5.09 | $5.09 | 17,487 |
| 2022-02-09 | $4.54 | $4.90 | $4.39 | $4.83 | $4.83 | 10,048 |
| 2022-02-08 | $4.41 | $4.43 | $4.32 | $4.43 | $4.43 | 2,604 |
| 2022-02-07 | $4.38 | $4.42 | $4.33 | $4.42 | $4.42 | 5,431 |
| 2022-02-04 | $4.50 | $4.50 | $4.34 | $4.43 | $4.43 | 2,594 |
| 2022-02-03 | $4.28 | $4.55 | $4.23 | $4.39 | $4.39 | 6,659 |
| 2022-02-02 | $4.55 | $4.60 | $4.43 | $4.58 | $4.58 | 1,432 |
| 2022-02-01 | $4.39 | $4.60 | $4.32 | $4.60 | $4.60 | 3,283 |
| 2022-01-31 | $4.38 | $4.39 | $4.17 | $4.38 | $4.38 | 7,014 |
| 2022-01-28 | $4.37 | $4.38 | $4.04 | $4.37 | $4.37 | 4,253 |
| 2022-01-27 | $4.37 | $4.80 | $4.25 | $4.38 | $4.38 | 4,770 |
| 2022-01-26 | $4.10 | $4.65 | $4.10 | $4.39 | $4.39 | 16,082 |
| 2022-01-25 | $4.11 | $4.20 | $4.05 | $4.18 | $4.18 | 2,876 |
| 2022-01-24 | $4.13 | $4.20 | $4.01 | $4.15 | $4.15 | 19,426 |
| 2022-01-21 | $4.20 | $4.20 | $4.10 | $4.13 | $4.13 | 4,587 |
| 2022-01-20 | $4.17 | $4.23 | $4.17 | $4.22 | $4.22 | 2,582 |
| 2022-01-19 | $4.25 | $4.25 | $4.16 | $4.16 | $4.16 | 3,284 |
| 2022-01-18 | $4.23 | $4.28 | $4.16 | $4.19 | $4.19 | 8,045 |
| 2022-01-14 | $4.16 | $4.50 | $4.13 | $4.20 | $4.20 | 42,758 |
| 2022-01-13 | $4.30 | $4.30 | $4.18 | $4.18 | $4.18 | 2,642 |
| 2022-01-12 | $4.30 | $4.38 | $4.22 | $4.22 | $4.22 | 3,902 |
| 2022-01-11 | $4.17 | $4.50 | $4.12 | $4.30 | $4.30 | 41,435 |
| 2022-01-10 | $4.28 | $4.28 | $4.15 | $4.18 | $4.18 | 3,481 |
| 2022-01-07 | $4.36 | $4.36 | $4.25 | $4.25 | $4.25 | 1,797 |
| 2022-01-06 | $4.30 | $4.35 | $4.25 | $4.26 | $4.26 | 9,920 |
| 2022-01-05 | $4.30 | $4.42 | $4.30 | $4.36 | $4.36 | 3,360 |
| 2022-01-04 | $4.41 | $4.45 | $4.30 | $4.32 | $4.32 | 3,437 |
| 2022-01-03 | $4.30 | $4.42 | $4.30 | $4.33 | $4.33 | 4,413 |
| 2021-12-31 | $4.39 | $4.39 | $4.32 | $4.33 | $4.33 | 11,135 |
| 2021-12-30 | $4.40 | $4.40 | $4.35 | $4.36 | $4.36 | 8,866 |
| 2021-12-29 | $4.50 | $4.52 | $4.30 | $4.31 | $4.31 | 12,270 |
| 2021-12-28 | $4.58 | $4.58 | $4.40 | $4.49 | $4.49 | 20,798 |
| 2021-12-27 | $4.60 | $4.60 | $4.49 | $4.54 | $4.54 | 5,162 |
| 2021-12-23 | $4.53 | $4.74 | $4.47 | $4.47 | $4.47 | 12,380 |
| 2021-12-22 | $4.55 | $4.70 | $4.55 | $4.63 | $4.63 | 2,339 |
| 2021-12-21 | $4.65 | $4.70 | $4.42 | $4.70 | $4.70 | 4,809 |
| 2021-12-20 | $4.60 | $4.75 | $4.42 | $4.56 | $4.56 | 7,880 |
| 2021-12-17 | $4.71 | $4.74 | $4.49 | $4.58 | $4.58 | 20,554 |
| 2021-12-16 | $4.71 | $4.75 | $4.70 | $4.75 | $4.75 | 2,321 |
| 2021-12-15 | $4.91 | $5.03 | $4.42 | $4.60 | $4.60 | 22,710 |
| 2021-12-14 | $5.02 | $5.22 | $4.90 | $5.02 | $5.02 | 3,274 |
| 2021-12-13 | $5.29 | $5.40 | $4.90 | $5.00 | $5.00 | 18,099 |
| 2021-12-10 | $5.50 | $5.50 | $5.38 | $5.42 | $5.42 | 2,583 |
| 2021-12-09 | $5.48 | $5.55 | $5.38 | $5.38 | $5.38 | 1,049 |
| 2021-12-08 | $5.47 | $5.56 | $5.31 | $5.56 | $5.56 | 6,124 |
| 2021-12-07 | $5.40 | $5.47 | $5.25 | $5.46 | $5.46 | 2,035 |
| 2021-12-06 | $5.22 | $5.70 | $5.00 | $5.21 | $5.21 | 73,100 |
| 2021-12-03 | $5.50 | $5.73 | $4.90 | $5.23 | $5.23 | 39,720 |
| 2021-12-02 | $5.28 | $5.49 | $5.16 | $5.27 | $5.27 | 9,921 |
| 2021-12-01 | $6.11 | $6.11 | $5.10 | $5.27 | $5.27 | 64,572 |
| 2021-11-30 | $5.55 | $6.15 | $5.55 | $6.12 | $6.12 | 28,397 |
| 2021-11-29 | $6.04 | $6.05 | $5.72 | $5.88 | $5.88 | 30,319 |
| 2021-11-26 | $5.90 | $6.23 | $5.85 | $6.00 | $6.00 | 4,066 |
| 2021-11-24 | $6.02 | $6.24 | $5.83 | $6.23 | $6.23 | 25,681 |
| 2021-11-23 | $6.00 | $6.18 | $5.74 | $6.10 | $6.10 | 35,274 |
| 2021-11-22 | $5.92 | $6.14 | $5.70 | $6.02 | $6.02 | 35,760 |
| 2021-11-19 | $6.37 | $6.37 | $5.66 | $5.99 | $5.99 | 32,439 |
| 2021-11-18 | $6.44 | $6.49 | $6.16 | $6.48 | $6.48 | 16,393 |
| 2021-11-17 | $6.60 | $6.70 | $6.36 | $6.45 | $6.45 | 18,105 |
| 2021-11-16 | $6.75 | $6.76 | $6.28 | $6.63 | $6.63 | 23,768 |
| 2021-11-15 | $6.60 | $6.74 | $6.50 | $6.70 | $6.70 | 14,001 |
| 2021-11-12 | $6.46 | $6.73 | $6.27 | $6.55 | $6.55 | 35,073 |
| 2021-11-11 | $6.25 | $6.50 | $5.76 | $6.46 | $6.46 | 31,450 |
| 2021-11-10 | $6.29 | $6.43 | $5.93 | $6.36 | $6.36 | 36,334 |
| 2021-11-09 | $5.75 | $6.49 | $5.51 | $6.27 | $6.27 | 160,157 |
| 2021-11-08 | $5.48 | $5.76 | $5.48 | $5.71 | $5.71 | 8,647 |
| 2021-11-05 | $5.63 | $5.89 | $5.32 | $5.46 | $5.46 | 26,551 |
| 2021-11-04 | $5.62 | $5.80 | $5.36 | $5.62 | $5.62 | 41,581 |
| 2021-11-03 | $5.53 | $5.80 | $5.33 | $5.75 | $5.75 | 59,359 |
| 2021-11-02 | $5.52 | $5.52 | $5.20 | $5.52 | $5.52 | 2,285 |
| 2021-11-01 | $5.16 | $5.59 | $5.16 | $5.52 | $5.52 | 10,313 |
| 2021-10-29 | $5.28 | $5.33 | $5.11 | $5.20 | $5.20 | 10,400 |
| 2021-10-28 | $5.04 | $5.31 | $5.00 | $5.31 | $5.31 | 9,559 |
| 2021-10-27 | $5.28 | $5.32 | $5.20 | $5.25 | $5.25 | 4,952 |
| 2021-10-26 | $5.22 | $5.42 | $5.22 | $5.28 | $5.28 | 3,950 |
| 2021-10-25 | $5.32 | $5.38 | $5.10 | $5.38 | $5.38 | 10,089 |
| 2021-10-22 | $5.55 | $5.55 | $5.26 | $5.36 | $5.36 | 7,151 |
| 2021-10-21 | $5.59 | $5.85 | $5.55 | $5.55 | $5.55 | 9,113 |
| 2021-10-20 | $5.97 | $5.97 | $5.66 | $5.96 | $5.96 | 6,923 |
| 2021-10-19 | $6.00 | $6.00 | $5.80 | $5.95 | $5.95 | 35,397 |
| 2021-10-18 | $5.65 | $5.97 | $5.51 | $5.95 | $5.95 | 16,973 |
| 2021-10-15 | $5.39 | $5.76 | $5.31 | $5.76 | $5.76 | 18,516 |
| 2021-10-14 | $5.34 | $5.48 | $5.18 | $5.36 | $5.36 | 9,086 |
| 2021-10-13 | $5.32 | $5.41 | $5.13 | $5.33 | $5.33 | 8,703 |
| 2021-10-12 | $5.15 | $5.37 | $5.04 | $5.30 | $5.30 | 17,982 |
| 2021-10-11 | $4.99 | $5.19 | $4.95 | $5.16 | $5.16 | 22,251 |
| 2021-10-08 | $4.70 | $5.00 | $4.46 | $4.87 | $4.87 | 23,702 |
| 2021-10-07 | $4.50 | $4.58 | $4.44 | $4.58 | $4.58 | 2,453 |
| 2021-10-06 | $4.49 | $4.67 | $4.44 | $4.59 | $4.59 | 11,839 |
| 2021-10-05 | $4.44 | $4.49 | $4.44 | $4.45 | $4.45 | 11,284 |
| 2021-10-04 | $4.54 | $4.55 | $4.42 | $4.48 | $4.48 | 11,506 |
| 2021-10-01 | $4.50 | $4.50 | $4.36 | $4.49 | $4.49 | 13,665 |
| 2021-09-30 | $4.45 | $4.74 | $4.45 | $4.48 | $4.48 | 5,317 |
| 2021-09-29 | $4.45 | $4.58 | $4.43 | $4.58 | $4.58 | 1,275 |
| 2021-09-28 | $4.68 | $4.68 | $4.45 | $4.59 | $4.59 | 2,518 |
| 2021-09-27 | $4.50 | $4.67 | $4.50 | $4.65 | $4.65 | 4,206 |
| 2021-09-24 | $4.51 | $4.68 | $4.51 | $4.68 | $4.68 | 6,521 |
| 2021-09-23 | $4.77 | $4.77 | $4.50 | $4.71 | $4.71 | 17,186 |
| 2021-09-22 | $4.85 | $4.85 | $4.61 | $4.80 | $4.80 | 3,672 |
| 2021-09-21 | $4.60 | $4.87 | $4.60 | $4.71 | $4.71 | 3,394 |
| 2021-09-20 | $4.55 | $4.72 | $4.55 | $4.62 | $4.62 | 10,172 |
| 2021-09-17 | $4.61 | $4.76 | $4.32 | $4.70 | $4.70 | 11,728 |
| 2021-09-16 | $4.60 | $4.84 | $4.34 | $4.65 | $4.65 | 41,003 |
| 2021-09-15 | $4.32 | $4.64 | $4.32 | $4.63 | $4.63 | 19,800 |
| 2021-09-14 | $5.11 | $5.11 | $4.21 | $4.38 | $4.38 | 152,747 |
| 2021-09-13 | $4.17 | $4.17 | $4.12 | $4.15 | $4.15 | 5,188 |
| 2021-09-10 | $4.10 | $4.18 | $4.04 | $4.16 | $4.16 | 8,564 |
| 2021-09-09 | $4.14 | $4.20 | $4.01 | $4.06 | $4.06 | 6,034 |
| 2021-09-08 | $4.17 | $4.17 | $4.07 | $4.13 | $4.13 | 7,410 |
| 2021-09-07 | $4.03 | $4.21 | $4.03 | $4.16 | $4.16 | 25,923 |
| 2021-09-03 | $4.11 | $4.11 | $4.01 | $4.10 | $4.10 | 16,746 |
| 2021-09-02 | $4.12 | $4.22 | $4.10 | $4.15 | $4.15 | 15,307 |
| 2021-09-01 | $4.22 | $4.31 | $4.07 | $4.16 | $4.16 | 18,179 |
| 2021-08-31 | $4.21 | $4.33 | $4.17 | $4.33 | $4.33 | 4,500 |
| 2021-08-30 | $4.35 | $4.35 | $4.03 | $4.34 | $4.34 | 37,395 |
| 2021-08-27 | $4.29 | $4.38 | $4.28 | $4.28 | $4.28 | 5,240 |
| 2021-08-26 | $4.33 | $4.33 | $4.21 | $4.31 | $4.31 | 5,329 |
| 2021-08-25 | $4.45 | $4.45 | $4.31 | $4.40 | $4.40 | 7,391 |
| 2021-08-24 | $4.27 | $4.45 | $4.27 | $4.39 | $4.39 | 3,682 |
| 2021-08-23 | $4.23 | $4.53 | $4.18 | $4.20 | $4.20 | 8,032 |
| 2021-08-20 | $4.56 | $4.56 | $4.12 | $4.28 | $4.28 | 12,029 |
| 2021-08-19 | $4.25 | $4.49 | $4.12 | $4.12 | $4.12 | 12,090 |
| 2021-08-18 | $4.55 | $4.60 | $4.16 | $4.22 | $4.22 | 36,349 |
| 2021-08-17 | $4.80 | $4.80 | $4.51 | $4.51 | $4.51 | 24,652 |
| 2021-08-16 | $5.33 | $5.33 | $4.54 | $4.55 | $4.55 | 47,323 |
| 2021-08-13 | $5.26 | $5.43 | $5.04 | $5.28 | $5.28 | 21,038 |
| 2021-08-12 | $5.19 | $5.49 | $4.92 | $5.20 | $5.20 | 32,875 |
| 2021-08-11 | $5.28 | $5.49 | $5.11 | $5.17 | $5.17 | 14,687 |
| 2021-08-10 | $5.20 | $5.46 | $5.09 | $5.45 | $5.45 | 7,180 |
| 2021-08-09 | $4.69 | $5.30 | $4.67 | $5.24 | $5.24 | 28,845 |
| 2021-08-06 | $4.90 | $4.92 | $4.57 | $4.71 | $4.71 | 19,190 |
| 2021-08-05 | $4.62 | $4.78 | $4.57 | $4.67 | $4.67 | 39,335 |
| 2021-08-04 | $4.78 | $4.88 | $4.54 | $4.55 | $4.55 | 37,489 |
| 2021-08-03 | $4.84 | $5.05 | $4.84 | $4.95 | $4.95 | 10,563 |
| 2021-08-02 | $5.02 | $5.06 | $4.55 | $4.90 | $4.90 | 45,328 |
| 2021-07-30 | $5.25 | $5.30 | $4.82 | $5.06 | $5.06 | 50,627 |
| 2021-07-29 | $5.25 | $5.25 | $5.13 | $5.23 | $5.23 | 4,319 |
| 2021-07-28 | $5.12 | $5.30 | $5.10 | $5.11 | $5.11 | 3,362 |
| 2021-07-27 | $5.15 | $5.16 | $4.94 | $5.16 | $5.16 | 31,725 |
| 2021-07-26 | $5.19 | $5.23 | $5.18 | $5.20 | $5.20 | 5,776 |
| 2021-07-23 | $5.29 | $5.41 | $5.13 | $5.26 | $5.26 | 13,531 |
| 2021-07-22 | $5.33 | $5.41 | $5.25 | $5.34 | $5.34 | 9,509 |
| 2021-07-21 | $5.28 | $5.44 | $5.28 | $5.39 | $5.39 | 2,119 |
| 2021-07-20 | $5.39 | $5.39 | $5.30 | $5.31 | $5.31 | 2,283 |
| 2021-07-19 | $5.55 | $5.55 | $5.15 | $5.40 | $5.40 | 16,236 |
| 2021-07-16 | $5.31 | $5.80 | $5.20 | $5.48 | $5.48 | 57,078 |
| 2021-07-15 | $6.39 | $6.39 | $4.83 | $5.21 | $5.21 | 136,365 |
| 2021-07-14 | $5.85 | $6.40 | $5.85 | $6.16 | $6.16 | 16,396 |
| 2021-07-13 | $5.85 | $5.98 | $5.85 | $5.90 | $5.90 | 4,120 |
| 2021-07-12 | $5.83 | $5.96 | $5.82 | $5.89 | $5.89 | 6,192 |
| 2021-07-09 | $5.82 | $6.05 | $5.64 | $5.82 | $5.82 | 24,393 |
| 2021-07-08 | $6.01 | $6.03 | $5.86 | $5.86 | $5.86 | 38,072 |
| 2021-07-07 | $6.18 | $6.28 | $6.01 | $6.08 | $6.08 | 28,798 |
| 2021-07-06 | $6.06 | $6.23 | $6.06 | $6.22 | $6.22 | 29,833 |
| 2021-07-02 | $6.30 | $6.30 | $6.09 | $6.10 | $6.10 | 39,366 |
| 2021-07-01 | $6.23 | $6.34 | $6.18 | $6.18 | $6.18 | 6,931 |
| 2021-06-30 | $6.26 | $6.42 | $6.16 | $6.33 | $6.33 | 25,212 |
| 2021-06-29 | $6.58 | $6.62 | $6.16 | $6.16 | $6.16 | 35,108 |
| 2021-06-28 | $6.35 | $6.74 | $6.16 | $6.64 | $6.64 | 23,748 |
| 2021-06-25 | $6.44 | $6.55 | $6.22 | $6.45 | $6.45 | 31,549 |
| 2021-06-24 | $6.28 | $6.65 | $6.28 | $6.48 | $6.48 | 7,841 |
| 2021-06-23 | $6.46 | $6.67 | $6.27 | $6.32 | $6.32 | 46,654 |
| 2021-06-22 | $6.78 | $6.81 | $6.44 | $6.51 | $6.51 | 52,296 |
| 2021-06-21 | $7.26 | $7.38 | $6.72 | $6.80 | $6.80 | 64,676 |
| 2021-06-18 | $7.18 | $7.36 | $7.02 | $7.17 | $7.17 | 53,556 |
| 2021-06-17 | $7.32 | $7.74 | $7.05 | $7.25 | $7.25 | 78,188 |
| 2021-06-16 | $7.00 | $7.39 | $7.00 | $7.33 | $7.33 | 18,912 |
| 2021-06-15 | $7.07 | $7.30 | $6.94 | $7.02 | $7.02 | 31,031 |
| 2021-06-14 | $7.05 | $7.42 | $7.03 | $7.14 | $7.14 | 10,200 |
| 2021-06-11 | $6.92 | $7.22 | $6.92 | $7.09 | $7.09 | 8,803 |
| 2021-06-10 | $7.44 | $7.44 | $6.94 | $7.12 | $7.12 | 9,237 |
| 2021-06-09 | $7.24 | $7.42 | $7.06 | $7.35 | $7.35 | 25,053 |
| 2021-06-08 | $7.25 | $7.50 | $7.15 | $7.24 | $7.24 | 38,646 |
| 2021-06-07 | $6.95 | $7.30 | $6.79 | $7.25 | $7.25 | 37,905 |
| 2021-06-04 | $6.90 | $7.09 | $6.71 | $6.88 | $6.88 | 43,481 |
| 2021-06-03 | $6.46 | $7.04 | $6.43 | $6.87 | $6.87 | 74,774 |
| 2021-06-02 | $6.39 | $6.50 | $6.20 | $6.41 | $6.41 | 40,157 |
| 2021-06-01 | $6.25 | $6.59 | $6.25 | $6.43 | $6.43 | 57,415 |
| 2021-05-28 | $6.32 | $6.34 | $6.06 | $6.24 | $6.24 | 61,237 |
| 2021-05-27 | $6.37 | $6.52 | $6.29 | $6.33 | $6.33 | 28,624 |
| 2021-05-26 | $6.40 | $6.53 | $6.31 | $6.46 | $6.46 | 23,643 |
| 2021-05-25 | $6.47 | $6.62 | $6.30 | $6.32 | $6.32 | 32,975 |
| 2021-05-24 | $6.55 | $6.66 | $6.40 | $6.52 | $6.52 | 24,745 |
| 2021-05-21 | $6.81 | $6.81 | $6.53 | $6.57 | $6.57 | 30,289 |
| 2021-05-20 | $6.53 | $6.80 | $6.53 | $6.70 | $6.70 | 40,209 |
| 2021-05-19 | $6.81 | $6.89 | $6.54 | $6.54 | $6.54 | 37,039 |
| 2021-05-18 | $7.35 | $7.35 | $6.60 | $6.80 | $6.80 | 80,576 |
| 2021-05-17 | $6.38 | $7.50 | $6.34 | $7.42 | $7.42 | 184,500 |
| 2021-05-14 | $6.24 | $6.50 | $6.11 | $6.45 | $6.45 | 37,930 |
| 2021-05-13 | $6.12 | $6.17 | $6.01 | $6.11 | $6.11 | 18,087 |
| 2021-05-12 | $6.45 | $6.45 | $6.05 | $6.09 | $6.09 | 42,056 |
| 2021-05-11 | $6.50 | $6.61 | $6.40 | $6.49 | $6.49 | 41,970 |
| 2021-05-10 | $6.82 | $6.85 | $6.57 | $6.64 | $6.64 | 24,714 |
| 2021-05-07 | $6.66 | $6.82 | $6.63 | $6.72 | $6.72 | 23,526 |
| 2021-05-06 | $6.92 | $7.09 | $6.50 | $6.51 | $6.51 | 95,464 |
| 2021-05-05 | $6.30 | $6.88 | $6.25 | $6.86 | $6.86 | 116,749 |
| 2021-05-04 | $6.21 | $6.28 | $6.11 | $6.22 | $6.22 | 30,484 |
| 2021-05-03 | $6.09 | $6.35 | $6.07 | $6.21 | $6.21 | 42,641 |
| 2021-04-30 | $6.00 | $6.21 | $5.94 | $6.16 | $6.16 | 69,963 |
| 2021-04-29 | $5.70 | $6.15 | $5.70 | $6.03 | $6.03 | 151,065 |
| 2021-04-28 | $5.54 | $5.75 | $5.43 | $5.67 | $5.67 | 55,780 |
| 2021-04-27 | $5.30 | $5.65 | $5.30 | $5.55 | $5.55 | 125,989 |
| 2021-04-26 | $5.25 | $5.33 | $5.22 | $5.24 | $5.24 | 40,042 |
| 2021-04-23 | $5.29 | $5.31 | $5.22 | $5.28 | $5.28 | 18,461 |
| 2021-04-22 | $5.36 | $5.44 | $5.25 | $5.25 | $5.25 | 68,813 |
| 2021-04-21 | $5.35 | $5.55 | $5.25 | $5.45 | $5.45 | 115,226 |
| 2021-04-20 | $5.13 | $5.50 | $5.13 | $5.32 | $5.32 | 74,079 |
| 2021-04-19 | $5.12 | $5.25 | $5.02 | $5.21 | $5.21 | 31,472 |
| 2021-04-16 | $5.10 | $5.19 | $5.02 | $5.18 | $5.18 | 18,823 |
| 2021-04-15 | $5.17 | $5.31 | $5.10 | $5.10 | $5.10 | 69,390 |
| 2021-04-14 | $5.18 | $5.33 | $5.08 | $5.17 | $5.17 | 80,857 |
| 2021-04-13 | $5.25 | $5.42 | $4.93 | $5.20 | $5.20 | 166,470 |
| 2021-04-12 | $4.85 | $5.40 | $4.54 | $5.33 | $5.33 | 464,109 |
| 2021-04-09 | $5.60 | $5.63 | $4.85 | $5.09 | $5.09 | 5,074,483 |
| 2021-04-08 | $4.68 | $4.80 | $4.62 | $4.65 | $4.65 | 1,548,435 |
| 2021-04-07 | $4.49 | $4.65 | $4.41 | $4.65 | $4.65 | 37,352 |
| 2021-04-06 | $4.25 | $4.48 | $4.24 | $4.48 | $4.48 | 13,159 |
| 2021-04-05 | $4.24 | $4.35 | $4.24 | $4.35 | $4.35 | 13,234 |
| 2021-04-01 | $4.36 | $4.38 | $4.25 | $4.25 | $4.25 | 13,106 |
| 2021-03-31 | $4.28 | $4.35 | $4.22 | $4.35 | $4.35 | 3,051 |
| 2021-03-30 | $4.34 | $4.38 | $4.16 | $4.18 | $4.18 | 9,601 |
| 2021-03-29 | $4.38 | $4.38 | $4.25 | $4.26 | $4.26 | 11,956 |
| 2021-03-26 | $4.23 | $4.40 | $4.23 | $4.38 | $4.38 | 13,729 |
| 2021-03-25 | $4.17 | $4.38 | $4.13 | $4.38 | $4.38 | 17,722 |
| 2021-03-24 | $4.20 | $4.35 | $4.18 | $4.18 | $4.18 | 18,712 |
| 2021-03-23 | $4.25 | $4.42 | $4.14 | $4.21 | $4.21 | 46,732 |
| 2021-03-22 | $4.34 | $4.47 | $4.21 | $4.26 | $4.26 | 24,404 |
| 2021-03-19 | $4.42 | $4.47 | $4.34 | $4.39 | $4.39 | 11,759 |
| 2021-03-18 | $4.51 | $4.65 | $4.38 | $4.42 | $4.42 | 40,628 |
| 2021-03-17 | $4.41 | $4.49 | $4.33 | $4.42 | $4.42 | 10,014 |
| 2021-03-16 | $4.40 | $4.55 | $4.28 | $4.42 | $4.42 | 41,700 |
| 2021-03-15 | $4.30 | $4.39 | $4.20 | $4.33 | $4.33 | 32,257 |
| 2021-03-12 | $4.26 | $4.30 | $4.16 | $4.23 | $4.23 | 50,649 |
| 2021-03-11 | $4.42 | $4.48 | $4.25 | $4.25 | $4.25 | 43,392 |
| 2021-03-10 | $4.30 | $4.42 | $4.25 | $4.34 | $4.34 | 33,607 |
| 2021-03-09 | $4.49 | $4.51 | $4.20 | $4.36 | $4.36 | 27,860 |
| 2021-03-08 | $4.15 | $4.48 | $4.11 | $4.45 | $4.45 | 60,748 |
| 2021-03-05 | $4.07 | $4.15 | $3.96 | $4.15 | $4.15 | 62,822 |
| 2021-03-04 | $4.21 | $4.21 | $3.89 | $3.98 | $3.98 | 72,257 |
| 2021-03-03 | $4.39 | $4.42 | $4.17 | $4.26 | $4.26 | 53,402 |
| 2021-03-02 | $4.45 | $4.54 | $4.36 | $4.42 | $4.42 | 34,992 |
| 2021-03-01 | $4.51 | $4.65 | $4.36 | $4.51 | $4.51 | 27,485 |
| 2021-02-26 | $4.62 | $4.63 | $4.27 | $4.45 | $4.45 | 77,823 |
| 2021-02-25 | $4.99 | $4.99 | $4.60 | $4.69 | $4.69 | 78,982 |
| 2021-02-24 | $4.76 | $5.67 | $4.58 | $4.88 | $4.88 | 1,059,260 |
| 2021-02-23 | $4.59 | $4.84 | $4.32 | $4.80 | $4.80 | 225,937 |
| 2021-02-22 | $4.58 | $4.94 | $4.54 | $4.69 | $4.69 | 116,788 |
| 2021-02-19 | $4.60 | $4.68 | $4.54 | $4.61 | $4.61 | 43,331 |
| 2021-02-18 | $4.76 | $4.85 | $4.46 | $4.60 | $4.60 | 48,596 |
| 2021-02-17 | $4.74 | $4.89 | $4.50 | $4.84 | $4.84 | 98,774 |
| 2021-02-16 | $4.59 | $4.77 | $4.41 | $4.73 | $4.73 | 99,912 |
| 2021-02-12 | $4.71 | $4.96 | $4.60 | $4.60 | $4.60 | 42,858 |
| 2021-02-11 | $4.95 | $4.95 | $4.70 | $4.78 | $4.78 | 75,811 |
| 2021-02-10 | $5.01 | $5.20 | $4.70 | $5.00 | $5.00 | 96,818 |
| 2021-02-09 | $4.55 | $5.80 | $4.31 | $5.12 | $5.12 | 1,382,459 |
| 2021-02-08 | $4.12 | $5.68 | $3.96 | $4.60 | $4.60 | 1,013,992 |
| 2021-02-05 | $4.11 | $4.19 | $4.02 | $4.15 | $4.15 | 33,582 |
| 2021-02-04 | $3.93 | $4.17 | $3.90 | $4.15 | $4.15 | 50,108 |
| 2021-02-03 | $3.92 | $3.98 | $3.91 | $3.97 | $3.97 | 18,755 |
| 2021-02-02 | $4.01 | $4.01 | $3.90 | $3.99 | $3.99 | 18,702 |
| 2021-02-01 | $3.96 | $4.04 | $3.91 | $4.04 | $4.04 | 19,865 |
| 2021-01-29 | $4.01 | $4.05 | $3.95 | $4.00 | $4.00 | 19,965 |
| 2021-01-28 | $4.10 | $4.10 | $3.94 | $4.06 | $4.06 | 19,940 |
| 2021-01-27 | $3.86 | $4.19 | $3.80 | $4.07 | $4.07 | 62,028 |
| 2021-01-26 | $4.45 | $4.45 | $3.84 | $3.95 | $3.95 | 141,605 |
| 2021-01-25 | $4.28 | $4.59 | $3.84 | $4.45 | $4.45 | 89,267 |
| 2021-01-22 | $4.40 | $4.50 | $4.18 | $4.29 | $4.29 | 22,203 |
| 2021-01-21 | $4.37 | $4.51 | $4.37 | $4.45 | $4.45 | 15,427 |
| 2021-01-20 | $4.39 | $4.57 | $4.38 | $4.42 | $4.42 | 24,852 |
| 2021-01-19 | $4.57 | $4.57 | $4.38 | $4.45 | $4.45 | 7,990 |
| 2021-01-15 | $4.68 | $4.68 | $4.47 | $4.60 | $4.60 | 7,738 |
| 2021-01-14 | $4.67 | $4.67 | $4.54 | $4.62 | $4.62 | 14,658 |
| 2021-01-13 | $4.60 | $4.65 | $4.60 | $4.63 | $4.63 | 4,549 |
| 2021-01-12 | $4.59 | $4.66 | $4.40 | $4.56 | $4.56 | 15,364 |
| 2021-01-11 | $4.44 | $4.56 | $4.39 | $4.52 | $4.52 | 4,710 |
| 2021-01-08 | $4.36 | $4.47 | $4.33 | $4.35 | $4.35 | 4,092 |
| 2021-01-07 | $4.49 | $4.65 | $4.27 | $4.53 | $4.53 | 10,127 |
| 2021-01-06 | $4.56 | $4.81 | $4.45 | $4.65 | $4.65 | 14,584 |
| 2021-01-05 | $4.18 | $4.75 | $4.18 | $4.66 | $4.66 | 27,884 |
| 2021-01-04 | $4.07 | $4.23 | $4.04 | $4.23 | $4.23 | 16,922 |
| 2020-12-31 | $4.06 | $4.13 | $4.03 | $4.12 | $4.12 | 26,593 |
| 2020-12-30 | $4.15 | $4.19 | $4.08 | $4.11 | $4.11 | 17,570 |
| 2020-12-29 | $4.14 | $4.17 | $4.08 | $4.12 | $4.12 | 14,513 |
| 2020-12-28 | $4.10 | $4.18 | $4.06 | $4.18 | $4.18 | 11,790 |
| 2020-12-24 | $4.18 | $4.19 | $4.06 | $4.14 | $4.14 | 8,855 |
| 2020-12-23 | $4.16 | $4.23 | $4.16 | $4.19 | $4.19 | 9,866 |
| 2020-12-22 | $4.23 | $4.23 | $4.15 | $4.19 | $4.19 | 22,318 |
| 2020-12-21 | $4.22 | $4.26 | $4.20 | $4.22 | $4.22 | 7,758 |
| 2020-12-18 | $4.26 | $4.33 | $4.25 | $4.25 | $4.25 | 5,873 |
| 2020-12-17 | $4.39 | $4.40 | $4.26 | $4.28 | $4.28 | 5,887 |
| 2020-12-16 | $4.43 | $4.43 | $4.28 | $4.34 | $4.34 | 3,047 |
| 2020-12-15 | $4.29 | $4.43 | $4.25 | $4.43 | $4.43 | 8,708 |
| 2020-12-14 | $4.30 | $4.53 | $4.28 | $4.36 | $4.36 | 5,135 |
| 2020-12-11 | $4.25 | $4.49 | $4.25 | $4.33 | $4.33 | 12,100 |
| 2020-12-10 | $4.40 | $4.47 | $4.34 | $4.47 | $4.47 | 3,449 |
| 2020-12-09 | $4.41 | $4.66 | $4.41 | $4.53 | $4.53 | 4,344 |
| 2020-12-08 | $4.50 | $4.71 | $4.22 | $4.67 | $4.67 | 14,654 |
| 2020-12-07 | $4.71 | $4.82 | $4.50 | $4.60 | $4.60 | 8,993 |
| 2020-12-04 | $4.65 | $4.75 | $4.53 | $4.70 | $4.70 | 6,585 |
| 2020-12-03 | $4.23 | $4.75 | $4.22 | $4.68 | $4.68 | 34,648 |
| 2020-12-02 | $4.26 | $4.42 | $4.08 | $4.30 | $4.30 | 23,514 |
| 2020-12-01 | $4.40 | $4.81 | $4.00 | $4.50 | $4.50 | 43,035 |
| 2020-11-30 | $4.49 | $4.59 | $4.40 | $4.40 | $4.40 | 6,820 |
| 2020-11-27 | $4.52 | $4.70 | $4.40 | $4.60 | $4.60 | 9,273 |
| 2020-11-25 | $4.60 | $4.92 | $4.41 | $4.60 | $4.60 | 15,030 |
| 2020-11-24 | $4.23 | $4.60 | $4.21 | $4.56 | $4.56 | 12,866 |
| 2020-11-23 | $4.41 | $4.41 | $4.08 | $4.27 | $4.27 | 32,999 |
| 2020-11-20 | $4.55 | $4.55 | $4.19 | $4.42 | $4.42 | 33,250 |
| 2020-11-19 | $4.66 | $4.75 | $4.52 | $4.60 | $4.60 | 20,725 |
| 2020-11-18 | $4.63 | $4.79 | $4.63 | $4.65 | $4.65 | 2,978 |
| 2020-11-17 | $4.70 | $4.80 | $4.62 | $4.78 | $4.78 | 32,055 |
| 2020-11-16 | $4.88 | $4.90 | $4.70 | $4.73 | $4.73 | 19,777 |
| 2020-11-13 | $4.78 | $4.95 | $4.70 | $4.90 | $4.90 | 10,710 |
| 2020-11-12 | $4.92 | $4.97 | $4.73 | $4.78 | $4.78 | 11,226 |
| 2020-11-11 | $4.85 | $5.00 | $4.70 | $5.00 | $5.00 | 4,878 |
| 2020-11-10 | $4.91 | $4.91 | $4.67 | $4.86 | $4.86 | 8,435 |
| 2020-11-09 | $5.00 | $5.00 | $4.62 | $4.90 | $4.90 | 14,720 |
| 2020-11-06 | $5.12 | $5.12 | $4.99 | $5.04 | $5.04 | 1,301 |
| 2020-11-05 | $4.89 | $5.20 | $4.89 | $5.09 | $5.09 | 2,662 |
| 2020-11-04 | $4.90 | $4.90 | $4.71 | $4.85 | $4.85 | 1,322 |
| 2020-11-03 | $5.06 | $5.06 | $4.70 | $4.87 | $4.87 | 17,181 |
| 2020-11-02 | $4.92 | $4.95 | $4.92 | $4.95 | $4.95 | 3,132 |
| 2020-10-30 | $4.93 | $4.93 | $4.70 | $4.90 | $4.90 | 9,611 |
| 2020-10-29 | $5.01 | $5.04 | $4.99 | $5.00 | $5.00 | 3,813 |
| 2020-10-28 | $5.03 | $5.16 | $4.90 | $5.00 | $5.00 | 21,284 |
| 2020-10-27 | $5.04 | $5.05 | $4.95 | $4.95 | $4.95 | 6,948 |
| 2020-10-26 | $5.02 | $5.08 | $4.97 | $5.00 | $5.00 | 7,143 |
| 2020-10-23 | $5.13 | $5.13 | $5.01 | $5.07 | $5.07 | 4,920 |
| 2020-10-22 | $5.20 | $5.20 | $5.11 | $5.16 | $5.16 | 1,480 |
| 2020-10-21 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 199 |
| 2020-10-20 | $5.16 | $5.20 | $5.16 | $5.20 | $5.20 | 611 |
| 2020-10-19 | $5.36 | $5.36 | $5.16 | $5.16 | $5.16 | 4,364 |
| 2020-10-16 | $5.31 | $5.39 | $5.31 | $5.35 | $5.35 | 1,362 |
| 2020-10-15 | $5.30 | $5.30 | $4.99 | $5.25 | $5.25 | 17,488 |
| 2020-10-14 | $5.61 | $5.61 | $5.32 | $5.32 | $5.32 | 4,551 |
| 2020-10-13 | $5.28 | $5.56 | $5.27 | $5.55 | $5.55 | 4,503 |
| 2020-10-12 | $5.40 | $5.62 | $5.30 | $5.37 | $5.37 | 7,940 |
| 2020-10-09 | $5.79 | $5.79 | $5.21 | $5.37 | $5.37 | 13,568 |
| 2020-10-08 | $5.93 | $5.93 | $5.55 | $5.68 | $5.68 | 18,346 |
| 2020-10-07 | $5.80 | $5.95 | $5.64 | $5.88 | $5.88 | 29,633 |
| 2020-10-06 | $5.80 | $5.80 | $5.46 | $5.75 | $5.75 | 2,300 |
| 2020-10-05 | $5.49 | $5.81 | $5.49 | $5.80 | $5.80 | 36,890 |
| 2020-10-02 | $5.50 | $5.55 | $5.29 | $5.49 | $5.49 | 13,440 |
| 2020-10-01 | $5.28 | $5.62 | $5.22 | $5.48 | $5.48 | 9,178 |
| 2020-09-30 | $5.08 | $5.80 | $4.96 | $5.50 | $5.50 | 23,909 |
| 2020-09-29 | $4.80 | $5.02 | $4.80 | $4.99 | $4.99 | 8,637 |
| 2020-09-28 | $4.98 | $5.04 | $4.81 | $5.04 | $5.04 | 13,530 |
| 2020-09-25 | $4.85 | $5.07 | $4.85 | $5.07 | $5.07 | 4,167 |
| 2020-09-24 | $4.86 | $5.01 | $4.77 | $5.01 | $5.01 | 4,625 |
| 2020-09-23 | $5.00 | $5.02 | $4.88 | $4.98 | $4.98 | 4,208 |
| 2020-09-22 | $4.89 | $5.03 | $4.79 | $5.00 | $5.00 | 4,910 |
| 2020-09-21 | $5.16 | $5.18 | $4.84 | $5.00 | $5.00 | 12,176 |
| 2020-09-18 | $4.90 | $5.05 | $4.31 | $5.04 | $5.04 | 12,193 |
| 2020-09-17 | $5.00 | $5.02 | $4.95 | $4.95 | $4.95 | 7,514 |
| 2020-09-16 | $5.00 | $5.00 | $4.92 | $5.00 | $5.00 | 5,080 |
| 2020-09-15 | $5.05 | $5.10 | $4.96 | $5.00 | $5.00 | 2,025 |
| 2020-09-14 | $5.18 | $5.18 | $4.75 | $4.88 | $4.88 | 8,940 |
| 2020-09-11 | $4.77 | $5.05 | $4.77 | $5.04 | $5.04 | 8,354 |
| 2020-09-10 | $4.93 | $5.05 | $4.71 | $5.05 | $5.05 | 25,361 |
| 2020-09-09 | $4.72 | $5.10 | $4.70 | $5.01 | $5.01 | 9,775 |
| 2020-09-08 | $4.71 | $4.79 | $4.54 | $4.79 | $4.79 | 8,669 |
| 2020-09-04 | $4.81 | $4.88 | $4.70 | $4.77 | $4.77 | 11,548 |
| 2020-09-03 | $4.95 | $4.98 | $4.95 | $4.95 | $4.95 | 5,758 |
| 2020-09-02 | $4.70 | $5.05 | $4.70 | $4.98 | $4.98 | 3,351 |
| 2020-09-01 | $5.05 | $5.15 | $4.80 | $4.80 | $4.80 | 24,852 |
| 2020-08-31 | $5.25 | $5.32 | $5.14 | $5.21 | $5.21 | 23,493 |
| 2020-08-28 | $5.49 | $5.49 | $5.11 | $5.31 | $5.31 | 22,372 |
| 2020-08-27 | $5.48 | $5.81 | $5.23 | $5.37 | $5.37 | 4,708 |
| 2020-08-26 | $5.32 | $5.57 | $5.32 | $5.57 | $5.57 | 4,806 |
| 2020-08-25 | $5.50 | $5.55 | $5.30 | $5.45 | $5.45 | 6,066 |
| 2020-08-24 | $5.01 | $5.60 | $5.01 | $5.43 | $5.43 | 10,507 |
| 2020-08-21 | $5.27 | $5.70 | $5.27 | $5.56 | $5.56 | 12,013 |
| 2020-08-20 | $5.42 | $5.76 | $5.28 | $5.63 | $5.63 | 17,245 |
| 2020-08-19 | $5.36 | $5.48 | $5.14 | $5.45 | $5.45 | 16,076 |
| 2020-08-18 | $5.75 | $5.88 | $5.29 | $5.49 | $5.49 | 19,985 |
| 2020-08-17 | $6.00 | $6.00 | $4.68 | $5.58 | $5.58 | 42,796 |
| 2020-08-14 | $6.00 | $6.03 | $5.96 | $6.00 | $6.00 | 30,900 |
| 2020-08-13 | $6.01 | $6.08 | $5.84 | $5.97 | $5.97 | 5,870 |
| 2020-08-12 | $6.04 | $6.06 | $5.92 | $6.05 | $6.05 | 13,310 |
| 2020-08-11 | $6.04 | $6.04 | $5.87 | $6.00 | $6.00 | 5,998 |
| 2020-08-10 | $5.96 | $6.17 | $5.96 | $6.05 | $6.05 | 19,376 |
| 2020-08-07 | $5.90 | $6.00 | $5.80 | $5.96 | $5.96 | 9,315 |
| 2020-08-06 | $6.10 | $6.10 | $5.75 | $5.79 | $5.79 | 50,454 |
| 2020-08-05 | $6.24 | $6.24 | $5.73 | $5.94 | $5.94 | 26,246 |
| 2020-08-04 | $6.20 | $6.30 | $5.93 | $6.30 | $6.30 | 8,288 |
| 2020-08-03 | $6.12 | $6.41 | $6.06 | $6.37 | $6.37 | 17,276 |
| 2020-07-31 | $6.20 | $6.20 | $5.85 | $6.14 | $6.14 | 3,497 |
| 2020-07-30 | $5.85 | $6.16 | $5.85 | $6.14 | $6.14 | 8,780 |
| 2020-07-29 | $6.00 | $6.10 | $5.90 | $5.97 | $5.97 | 3,638 |
| 2020-07-28 | $5.66 | $6.00 | $5.66 | $5.99 | $5.99 | 5,766 |
| 2020-07-27 | $5.83 | $5.88 | $5.62 | $5.72 | $5.72 | 4,294 |
| 2020-07-24 | $6.15 | $6.15 | $5.73 | $5.73 | $5.73 | 2,352 |
| 2020-07-23 | $5.95 | $6.14 | $5.86 | $5.90 | $5.90 | 3,583 |
| 2020-07-22 | $5.91 | $6.02 | $5.73 | $5.87 | $5.87 | 8,442 |
| 2020-07-21 | $5.95 | $6.14 | $5.29 | $5.86 | $5.86 | 14,990 |
| 2020-07-20 | $6.33 | $6.36 | $5.94 | $5.95 | $5.95 | 21,087 |
| 2020-07-17 | $6.29 | $6.31 | $6.06 | $6.27 | $6.27 | 13,300 |
| 2020-07-16 | $6.15 | $6.32 | $6.09 | $6.20 | $6.20 | 6,200 |
| 2020-07-15 | $5.91 | $6.42 | $5.91 | $6.11 | $6.11 | 61,100 |
| 2020-07-14 | $5.71 | $5.91 | $5.68 | $5.89 | $5.89 | 6,400 |
| 2020-07-13 | $5.58 | $5.94 | $5.48 | $5.59 | $5.59 | 20,200 |
| 2020-07-10 | $5.63 | $5.65 | $5.52 | $5.64 | $5.64 | 6,400 |
| 2020-07-09 | $5.65 | $5.65 | $5.36 | $5.65 | $5.65 | 17,600 |
| 2020-07-08 | $5.83 | $5.83 | $5.58 | $5.62 | $5.62 | 6,900 |
| 2020-07-07 | $5.58 | $5.67 | $5.54 | $5.60 | $5.60 | 13,000 |
| 2020-07-06 | $5.40 | $5.68 | $5.30 | $5.66 | $5.66 | 68,900 |
| 2020-07-02 | $5.35 | $5.37 | $5.26 | $5.36 | $5.36 | 7,700 |
| 2020-07-01 | $5.19 | $5.31 | $5.18 | $5.31 | $5.31 | 29,000 |
| 2020-06-30 | $5.26 | $5.45 | $5.17 | $5.35 | $5.35 | 20,400 |
| 2020-06-29 | $5.30 | $5.44 | $5.11 | $5.44 | $5.44 | 30,400 |
| 2020-06-26 | $5.44 | $5.51 | $5.28 | $5.32 | $5.32 | 30,238 |
| 2020-06-25 | $5.35 | $5.40 | $5.20 | $5.40 | $5.40 | 22,179 |
| 2020-06-24 | $5.40 | $5.52 | $5.20 | $5.50 | $5.50 | 25,431 |
| 2020-06-23 | $5.50 | $5.59 | $5.36 | $5.55 | $5.55 | 25,831 |
| 2020-06-22 | $5.34 | $5.75 | $5.34 | $5.69 | $5.69 | 17,028 |
| 2020-06-19 | $5.77 | $5.84 | $5.72 | $5.80 | $5.80 | 8,699 |
| 2020-06-18 | $5.99 | $5.99 | $5.67 | $5.81 | $5.81 | 11,429 |
| 2020-06-17 | $5.70 | $5.84 | $5.50 | $5.76 | $5.76 | 14,239 |
| 2020-06-16 | $5.99 | $6.02 | $5.46 | $5.62 | $5.62 | 40,692 |
| 2020-06-15 | $5.08 | $5.99 | $5.08 | $5.89 | $5.89 | 61,018 |
| 2020-06-12 | $5.24 | $5.25 | $5.13 | $5.22 | $5.22 | 2,112 |
| 2020-06-11 | $5.01 | $5.21 | $5.00 | $5.19 | $5.19 | 14,541 |
| 2020-06-10 | $5.23 | $5.29 | $5.09 | $5.29 | $5.29 | 9,823 |
| 2020-06-09 | $5.19 | $5.41 | $5.19 | $5.33 | $5.33 | 3,876 |
| 2020-06-08 | $4.86 | $5.40 | $4.64 | $5.36 | $5.36 | 11,146 |
| 2020-06-05 | $5.29 | $5.40 | $5.28 | $5.35 | $5.35 | 14,407 |
| 2020-06-04 | $5.05 | $5.37 | $5.05 | $5.29 | $5.29 | 34,052 |
| 2020-06-03 | $4.82 | $5.29 | $4.82 | $4.99 | $4.99 | 31,413 |
| 2020-06-02 | $4.38 | $4.86 | $4.38 | $4.83 | $4.83 | 17,842 |
| 2020-06-01 | $4.35 | $4.52 | $4.32 | $4.48 | $4.48 | 10,309 |
| 2020-05-29 | $4.40 | $4.47 | $4.22 | $4.32 | $4.32 | 16,052 |
| 2020-05-28 | $4.50 | $4.50 | $4.21 | $4.45 | $4.45 | 179,813 |
| 2020-05-27 | $4.40 | $4.89 | $4.33 | $4.77 | $4.77 | 33,869 |
| 2020-05-26 | $4.50 | $4.50 | $4.40 | $4.41 | $4.41 | 55,670 |
| 2020-05-22 | $4.50 | $4.50 | $4.12 | $4.37 | $4.37 | 145,163 |
| 2020-05-21 | $5.31 | $5.68 | $5.21 | $5.37 | $5.37 | 34,646 |
| 2020-05-20 | $5.03 | $5.41 | $5.01 | $5.13 | $5.13 | 33,742 |
| 2020-05-19 | $4.64 | $4.98 | $4.58 | $4.97 | $4.97 | 31,632 |
| 2020-05-18 | $4.34 | $4.58 | $4.34 | $4.58 | $4.58 | 7,121 |
| 2020-05-15 | $4.21 | $4.46 | $4.16 | $4.35 | $4.35 | 12,081 |
| 2020-05-14 | $4.08 | $4.38 | $4.07 | $4.36 | $4.36 | 8,276 |
| 2020-05-13 | $4.49 | $4.50 | $4.00 | $4.37 | $4.37 | 51,950 |
| 2020-05-12 | $4.50 | $4.50 | $4.20 | $4.50 | $4.50 | 24,071 |
| 2020-05-11 | $4.50 | $4.57 | $4.26 | $4.49 | $4.49 | 98,105 |
| 2020-05-08 | $3.98 | $4.49 | $3.97 | $4.39 | $4.39 | 47,395 |
| 2020-05-07 | $4.00 | $4.00 | $3.85 | $3.98 | $3.98 | 6,132 |
| 2020-05-06 | $3.81 | $4.00 | $3.81 | $3.98 | $3.98 | 29,989 |
| 2020-05-05 | $3.90 | $4.00 | $3.88 | $3.88 | $3.88 | 14,241 |
| 2020-05-04 | $3.89 | $3.90 | $3.62 | $3.90 | $3.90 | 11,423 |
| 2020-05-01 | $3.86 | $3.94 | $3.86 | $3.89 | $3.89 | 7,400 |
| 2020-04-30 | $4.00 | $4.00 | $3.78 | $3.91 | $3.91 | 20,856 |
| 2020-04-29 | $3.97 | $4.05 | $3.86 | $3.99 | $3.99 | 17,600 |
| 2020-04-28 | $4.00 | $4.05 | $3.87 | $3.88 | $3.88 | 9,234 |
| 2020-04-27 | $3.81 | $3.99 | $3.80 | $3.95 | $3.95 | 4,196 |
| 2020-04-24 | $3.73 | $3.95 | $3.73 | $3.86 | $3.86 | 9,126 |
| 2020-04-23 | $3.87 | $3.88 | $3.71 | $3.78 | $3.78 | 9,550 |
| 2020-04-22 | $4.13 | $4.13 | $3.65 | $3.75 | $3.75 | 20,516 |
| 2020-04-21 | $3.73 | $3.92 | $3.52 | $3.88 | $3.88 | 15,809 |
| 2020-04-20 | $3.75 | $3.88 | $3.60 | $3.82 | $3.82 | 6,454 |
| 2020-04-17 | $3.92 | $3.98 | $3.53 | $3.87 | $3.87 | 16,982 |
| 2020-04-16 | $3.81 | $3.96 | $3.47 | $3.85 | $3.85 | 38,054 |
| 2020-04-15 | $3.55 | $4.88 | $3.54 | $4.09 | $4.09 | 496,058 |
| 2020-04-14 | $3.45 | $3.55 | $3.36 | $3.54 | $3.54 | 8,871 |
| 2020-04-13 | $3.43 | $3.50 | $3.40 | $3.50 | $3.50 | 3,722 |
| 2020-04-09 | $3.42 | $3.48 | $3.04 | $3.47 | $3.47 | 12,622 |
| 2020-04-08 | $3.47 | $3.48 | $3.44 | $3.46 | $3.46 | 7,370 |
| 2020-04-07 | $3.37 | $3.50 | $3.37 | $3.47 | $3.47 | 15,964 |
| 2020-04-06 | $3.11 | $3.51 | $3.10 | $3.45 | $3.45 | 32,895 |
| 2020-04-03 | $3.25 | $3.42 | $3.25 | $3.42 | $3.42 | 1,315 |
| 2020-04-02 | $3.25 | $3.35 | $3.22 | $3.35 | $3.35 | 9,651 |
| 2020-04-01 | $3.18 | $3.39 | $3.15 | $3.31 | $3.31 | 7,898 |
| 2020-03-31 | $3.39 | $3.39 | $3.06 | $3.38 | $3.38 | 3,951 |
| 2020-03-30 | $3.35 | $3.39 | $3.25 | $3.27 | $3.27 | 6,008 |
| 2020-03-27 | $3.39 | $3.39 | $3.37 | $3.38 | $3.38 | 1,411 |
| 2020-03-26 | $3.30 | $3.41 | $3.22 | $3.37 | $3.37 | 4,648 |
| 2020-03-25 | $3.32 | $3.45 | $3.23 | $3.30 | $3.30 | 9,506 |
| 2020-03-24 | $3.10 | $3.33 | $3.07 | $3.15 | $3.15 | 11,764 |
| 2020-03-23 | $3.00 | $3.18 | $3.00 | $3.06 | $3.06 | 6,845 |
| 2020-03-20 | $3.02 | $3.18 | $2.95 | $3.08 | $3.08 | 45,838 |
| 2020-03-19 | $2.83 | $3.37 | $2.75 | $3.08 | $3.08 | 18,226 |
| 2020-03-18 | $3.07 | $3.09 | $2.78 | $2.95 | $2.95 | 16,199 |
| 2020-03-17 | $3.15 | $3.15 | $3.07 | $3.07 | $3.07 | 3,464 |
| 2020-03-16 | $3.06 | $3.07 | $2.75 | $2.99 | $2.99 | 13,737 |
| 2020-03-13 | $3.30 | $3.56 | $3.17 | $3.17 | $3.17 | 9,620 |
| 2020-03-12 | $3.68 | $3.68 | $2.64 | $2.64 | $2.64 | 55,562 |
| 2020-03-11 | $3.71 | $3.77 | $3.58 | $3.68 | $3.68 | 32,948 |
| 2020-03-10 | $3.73 | $3.97 | $3.71 | $3.77 | $3.77 | 9,815 |
| 2020-03-09 | $3.89 | $3.90 | $3.51 | $3.71 | $3.71 | 96,977 |
| 2020-03-06 | $3.82 | $3.93 | $3.60 | $3.93 | $3.93 | 36,748 |
| 2020-03-05 | $3.65 | $4.35 | $3.65 | $3.93 | $3.93 | 81,170 |
| 2020-03-04 | $3.80 | $3.95 | $3.53 | $3.70 | $3.70 | 25,268 |
| 2020-03-03 | $3.56 | $3.80 | $3.56 | $3.80 | $3.80 | 37,674 |
| 2020-03-02 | $4.14 | $4.36 | $3.56 | $3.62 | $3.62 | 80,906 |
| 2020-02-28 | $4.26 | $4.75 | $3.44 | $3.49 | $3.49 | 171,982 |
| 2020-02-27 | $3.46 | $4.15 | $3.44 | $4.06 | $4.06 | 102,718 |
| 2020-02-26 | $3.69 | $3.71 | $3.14 | $3.56 | $3.56 | 53,891 |
| 2020-02-25 | $3.88 | $3.90 | $3.67 | $3.67 | $3.67 | 43,866 |
| 2020-02-24 | $3.90 | $4.05 | $3.85 | $3.94 | $3.94 | 8,941 |
| 2020-02-21 | $3.97 | $4.05 | $3.81 | $3.92 | $3.92 | 11,418 |
| 2020-02-20 | $4.10 | $4.10 | $3.99 | $4.02 | $4.02 | 13,998 |
| 2020-02-19 | $4.02 | $4.11 | $4.02 | $4.06 | $4.06 | 26,228 |
| 2020-02-18 | $4.16 | $4.17 | $4.01 | $4.04 | $4.04 | 18,692 |
| 2020-02-14 | $4.17 | $4.27 | $4.17 | $4.17 | $4.17 | 3,612 |
| 2020-02-13 | $4.02 | $4.27 | $4.01 | $4.16 | $4.16 | 14,911 |
| 2020-02-12 | $4.00 | $4.17 | $4.00 | $4.07 | $4.07 | 23,365 |
| 2020-02-11 | $4.31 | $4.60 | $3.95 | $4.15 | $4.15 | 34,687 |
| 2020-02-10 | $3.94 | $4.75 | $3.87 | $4.23 | $4.23 | 151,735 |
| 2020-02-07 | $3.86 | $3.97 | $3.71 | $3.87 | $3.87 | 31,967 |
| 2020-02-06 | $3.79 | $3.95 | $3.70 | $3.74 | $3.74 | 39,171 |
| 2020-02-05 | $4.05 | $4.45 | $3.86 | $3.98 | $3.98 | 81,875 |
| 2020-02-04 | $4.20 | $5.44 | $3.81 | $4.16 | $4.16 | 602,801 |
| 2020-02-03 | $2.97 | $4.83 | $2.92 | $4.25 | $4.25 | 482,531 |
| 2020-01-31 | $2.88 | $3.00 | $2.85 | $2.85 | $2.85 | 6,358 |
| 2020-01-30 | $3.06 | $3.06 | $2.88 | $2.91 | $2.91 | 6,287 |
| 2020-01-29 | $3.03 | $3.15 | $2.88 | $3.15 | $3.15 | 17,053 |
| 2020-01-28 | $3.45 | $3.45 | $2.75 | $2.90 | $2.90 | 46,127 |
| 2020-01-27 | $0.70 | $0.70 | $0.67 | $0.68 | $3.40 | 4,430 |
| 2020-01-24 | $0.69 | $0.77 | $0.69 | $0.71 | $3.55 | 23,624 |
| 2020-01-23 | $0.67 | $0.69 | $0.67 | $0.68 | $3.40 | 3,541 |
| 2020-01-22 | $0.69 | $0.69 | $0.66 | $0.67 | $3.35 | 789 |
| 2020-01-21 | $0.66 | $0.69 | $0.65 | $0.66 | $3.31 | 5,750 |
| 2020-01-17 | $0.67 | $0.67 | $0.65 | $0.67 | $3.35 | 8,764 |
| 2020-01-16 | $0.69 | $0.69 | $0.65 | $0.66 | $3.28 | 9,287 |
| 2020-01-15 | $0.67 | $0.70 | $0.64 | $0.67 | $3.35 | 1,938 |
| 2020-01-14 | $0.73 | $0.73 | $0.62 | $0.68 | $3.40 | 11,386 |
| 2020-01-13 | $0.71 | $0.80 | $0.68 | $0.73 | $3.65 | 4,504 |
| 2020-01-10 | $0.69 | $0.72 | $0.68 | $0.69 | $3.47 | 12,449 |
| 2020-01-09 | $0.72 | $0.73 | $0.66 | $0.67 | $3.35 | 6,380 |
| 2020-01-08 | $0.75 | $0.80 | $0.63 | $0.74 | $3.68 | 27,862 |
| 2020-01-07 | $0.54 | $0.73 | $0.51 | $0.71 | $3.53 | 84,789 |
| 2020-01-06 | $0.59 | $0.59 | $0.55 | $0.56 | $2.82 | 6,732 |
| 2020-01-03 | $0.51 | $0.59 | $0.51 | $0.59 | $2.95 | 7,306 |
| 2020-01-02 | $0.50 | $0.55 | $0.50 | $0.52 | $2.58 | 5,473 |
| 2019-12-31 | $0.50 | $0.52 | $0.50 | $0.51 | $2.55 | 19,594 |
| 2019-12-30 | $0.51 | $0.53 | $0.51 | $0.51 | $2.55 | 13,382 |
| 2019-12-27 | $0.51 | $0.54 | $0.51 | $0.51 | $2.57 | 2,927 |
| 2019-12-26 | $0.52 | $0.54 | $0.50 | $0.54 | $2.70 | 8,003 |
| 2019-12-24 | $0.52 | $0.55 | $0.48 | $0.54 | $2.70 | 4,501 |
| 2019-12-23 | $0.53 | $0.55 | $0.47 | $0.54 | $2.70 | 4,406 |
| 2019-12-20 | $0.55 | $0.55 | $0.45 | $0.50 | $2.50 | 6,431 |
| 2019-12-19 | $0.50 | $0.50 | $0.47 | $0.49 | $2.45 | 7,149 |
| 2019-12-18 | $0.50 | $0.55 | $0.45 | $0.52 | $2.61 | 9,216 |
| 2019-12-17 | $0.50 | $0.53 | $0.50 | $0.53 | $2.65 | 3,856 |
| 2019-12-16 | $0.50 | $0.54 | $0.50 | $0.52 | $2.60 | 1,718 |
| 2019-12-13 | $0.54 | $0.54 | $0.49 | $0.52 | $2.60 | 9,338 |
| 2019-12-12 | $0.54 | $0.55 | $0.51 | $0.55 | $2.73 | 3,136 |
| 2019-12-11 | $0.53 | $0.56 | $0.53 | $0.54 | $2.72 | 3,178 |
| 2019-12-10 | $0.53 | $0.56 | $0.53 | $0.55 | $2.73 | 1,125 |
| 2019-12-09 | $0.53 | $0.59 | $0.53 | $0.53 | $2.65 | 631 |
| 2019-12-06 | $0.53 | $0.56 | $0.53 | $0.54 | $2.70 | 9,298 |
| 2019-12-05 | $0.55 | $0.55 | $0.53 | $0.55 | $2.75 | 1,087 |
| 2019-12-04 | $0.56 | $0.59 | $0.53 | $0.55 | $2.75 | 984 |
| 2019-12-03 | $0.55 | $0.55 | $0.53 | $0.55 | $2.73 | 1,959 |
| 2019-12-02 | $0.55 | $0.57 | $0.54 | $0.57 | $2.84 | 2,136 |
| 2019-11-29 | $0.54 | $0.55 | $0.54 | $0.54 | $2.70 | 1,529 |
| 2019-11-27 | $0.55 | $0.59 | $0.54 | $0.56 | $2.80 | 3,194 |
| 2019-11-26 | $0.54 | $0.60 | $0.54 | $0.56 | $2.80 | 1,405 |
| 2019-11-25 | $0.53 | $0.59 | $0.53 | $0.58 | $2.88 | 4,398 |
| 2019-11-22 | $0.53 | $0.57 | $0.53 | $0.54 | $2.70 | 734 |
| 2019-11-21 | $0.55 | $0.59 | $0.53 | $0.58 | $2.90 | 9,532 |
| 2019-11-20 | $0.58 | $0.60 | $0.53 | $0.53 | $2.65 | 3,193 |
| 2019-11-19 | $0.51 | $0.60 | $0.51 | $0.59 | $2.95 | 6,062 |
| 2019-11-18 | $0.68 | $0.68 | $0.49 | $0.63 | $3.15 | 71,558 |
| 2019-11-15 | $0.69 | $0.70 | $0.67 | $0.68 | $3.39 | 14,681 |
| 2019-11-14 | $0.70 | $0.72 | $0.69 | $0.71 | $3.55 | 2,289 |
| 2019-11-13 | $0.74 | $0.74 | $0.72 | $0.72 | $3.60 | 1,140 |
| 2019-11-12 | $0.72 | $0.73 | $0.70 | $0.73 | $3.63 | 2,311 |
| 2019-11-11 | $0.76 | $0.76 | $0.75 | $0.76 | $3.80 | 106 |
| 2019-11-08 | $0.69 | $0.76 | $0.69 | $0.74 | $3.72 | 1,836 |
| 2019-11-07 | $0.73 | $0.75 | $0.73 | $0.73 | $3.67 | 2,071 |
| 2019-11-06 | $0.71 | $0.73 | $0.68 | $0.73 | $3.65 | 12,173 |
| 2019-11-05 | $0.74 | $0.74 | $0.71 | $0.73 | $3.65 | 1,080 |
| 2019-11-04 | $0.78 | $0.78 | $0.72 | $0.73 | $3.65 | 3,444 |
| 2019-11-01 | $0.73 | $0.78 | $0.73 | $0.78 | $3.90 | 448 |
| 2019-10-31 | $0.72 | $0.83 | $0.71 | $0.78 | $3.91 | 6,725 |
| 2019-10-30 | $0.75 | $0.75 | $0.72 | $0.75 | $3.73 | 124 |
| 2019-10-29 | $0.72 | $0.75 | $0.69 | $0.75 | $3.74 | 943 |
| 2019-10-28 | $0.68 | $0.75 | $0.68 | $0.75 | $3.73 | 1,108 |
| 2019-10-25 | $0.72 | $0.76 | $0.68 | $0.68 | $3.41 | 9,399 |
| 2019-10-24 | $0.76 | $0.77 | $0.75 | $0.75 | $3.73 | 1,395 |
| 2019-10-23 | $0.69 | $0.76 | $0.69 | $0.74 | $3.70 | 4,986 |
| 2019-10-22 | $0.70 | $0.74 | $0.67 | $0.70 | $3.51 | 20,090 |
| 2019-10-21 | $0.70 | $0.70 | $0.67 | $0.69 | $3.45 | 695 |
| 2019-10-18 | $0.66 | $0.66 | $0.66 | $0.66 | $3.30 | 5 |
| 2019-10-17 | $0.69 | $0.70 | $0.66 | $0.66 | $3.30 | 8,993 |
| 2019-10-16 | $0.70 | $0.73 | $0.68 | $0.70 | $3.48 | 1,785 |
| 2019-10-15 | $0.68 | $0.72 | $0.67 | $0.72 | $3.58 | 756 |
| 2019-10-14 | $0.63 | $0.72 | $0.63 | $0.68 | $3.40 | 5,685 |
| 2019-10-11 | $0.72 | $0.73 | $0.63 | $0.63 | $3.16 | 3,333 |
| 2019-10-10 | $0.67 | $0.72 | $0.67 | $0.68 | $3.39 | 1,273 |
| 2019-10-09 | $0.70 | $0.70 | $0.69 | $0.69 | $3.47 | 378 |
| 2019-10-08 | $0.71 | $0.72 | $0.66 | $0.72 | $3.60 | 3,279 |
| 2019-10-07 | $0.72 | $0.72 | $0.69 | $0.69 | $3.45 | 5,312 |
| 2019-10-04 | $0.69 | $0.73 | $0.68 | $0.69 | $3.43 | 5,531 |
| 2019-10-03 | $0.74 | $0.74 | $0.69 | $0.72 | $3.60 | 157 |
| 2019-10-02 | $0.72 | $0.72 | $0.72 | $0.72 | $3.60 | 103 |
| 2019-10-01 | $0.69 | $0.75 | $0.69 | $0.70 | $3.50 | 4,600 |
| 2019-09-30 | $0.69 | $0.75 | $0.68 | $0.70 | $3.49 | 1,468 |
| 2019-09-27 | $0.72 | $0.72 | $0.69 | $0.71 | $3.53 | 3,332 |
| 2019-09-26 | $0.75 | $0.75 | $0.74 | $0.74 | $3.72 | 2,826 |
| 2019-09-25 | $0.74 | $0.74 | $0.73 | $0.74 | $3.69 | 501 |
| 2019-09-24 | $0.75 | $0.75 | $0.70 | $0.73 | $3.63 | 4,341 |
| 2019-09-23 | $0.74 | $0.75 | $0.72 | $0.72 | $3.60 | 959 |
| 2019-09-20 | $0.75 | $0.75 | $0.71 | $0.74 | $3.72 | 522 |
| 2019-09-19 | $0.75 | $0.80 | $0.70 | $0.75 | $3.73 | 9,214 |
| 2019-09-18 | $0.85 | $0.85 | $0.74 | $0.80 | $4.00 | 26,260 |
| 2019-09-17 | $0.80 | $0.81 | $0.80 | $0.81 | $4.05 | 10,111 |
| 2019-09-16 | $0.78 | $0.80 | $0.77 | $0.80 | $4.00 | 2,774 |
| 2019-09-13 | $0.80 | $0.80 | $0.75 | $0.79 | $3.93 | 1,901 |
| 2019-09-12 | $0.74 | $0.80 | $0.74 | $0.80 | $4.00 | 5,832 |
| 2019-09-11 | $0.73 | $0.75 | $0.73 | $0.73 | $3.67 | 1,331 |
| 2019-09-10 | $0.74 | $0.75 | $0.72 | $0.73 | $3.65 | 8,012 |
| 2019-09-09 | $0.76 | $0.76 | $0.71 | $0.73 | $3.65 | 7,051 |
| 2019-09-06 | $0.74 | $0.76 | $0.70 | $0.76 | $3.80 | 3,334 |
| 2019-09-05 | $0.75 | $0.76 | $0.73 | $0.74 | $3.70 | 5,565 |
| 2019-09-04 | $0.71 | $0.73 | $0.70 | $0.73 | $3.65 | 5,299 |
| 2019-09-03 | $0.70 | $0.72 | $0.70 | $0.71 | $3.56 | 6,091 |
| 2019-08-30 | $0.70 | $0.72 | $0.69 | $0.70 | $3.50 | 5,415 |
| 2019-08-29 | $0.70 | $0.72 | $0.69 | $0.70 | $3.50 | 5,224 |
| 2019-08-28 | $0.70 | $0.76 | $0.68 | $0.69 | $3.43 | 4,825 |
| 2019-08-27 | $0.75 | $0.77 | $0.68 | $0.69 | $3.47 | 14,532 |
| 2019-08-26 | $0.74 | $0.75 | $0.72 | $0.72 | $3.60 | 10,336 |
| 2019-08-23 | $0.71 | $0.80 | $0.70 | $0.76 | $3.80 | 5,743 |
| 2019-08-22 | $0.78 | $0.78 | $0.70 | $0.73 | $3.63 | 5,590 |
| 2019-08-21 | $0.80 | $0.80 | $0.78 | $0.78 | $3.90 | 11,853 |
| 2019-08-20 | $0.80 | $0.81 | $0.78 | $0.78 | $3.92 | 10,716 |
| 2019-08-19 | $0.80 | $0.93 | $0.80 | $0.81 | $4.03 | 14,053 |
| 2019-08-16 | $0.84 | $0.85 | $0.78 | $0.84 | $4.20 | 8,453 |
| 2019-08-15 | $0.88 | $0.88 | $0.79 | $0.79 | $3.95 | 1,731 |
| 2019-08-14 | $0.83 | $0.86 | $0.78 | $0.79 | $3.95 | 15,029 |
| 2019-08-13 | $0.84 | $0.93 | $0.83 | $0.85 | $4.25 | 5,887 |
| 2019-08-12 | $0.83 | $0.85 | $0.83 | $0.84 | $4.19 | 7,215 |
| 2019-08-09 | $0.86 | $0.86 | $0.83 | $0.84 | $4.20 | 2,586 |
| 2019-08-08 | $0.85 | $0.86 | $0.83 | $0.85 | $4.25 | 4,234 |
| 2019-08-07 | $0.84 | $0.85 | $0.83 | $0.85 | $4.23 | 976 |
| 2019-08-06 | $0.86 | $0.86 | $0.83 | $0.84 | $4.20 | 2,981 |
| 2019-08-05 | $0.83 | $0.89 | $0.83 | $0.85 | $4.24 | 7,316 |
| 2019-08-02 | $0.83 | $0.86 | $0.83 | $0.84 | $4.19 | 2,703 |
| 2019-08-01 | $0.89 | $0.89 | $0.76 | $0.83 | $4.15 | 8,846 |
| 2019-07-31 | $0.88 | $0.93 | $0.88 | $0.89 | $4.45 | 962 |
| 2019-07-30 | $0.92 | $0.93 | $0.89 | $0.89 | $4.45 | 3,532 |
| 2019-07-29 | $0.88 | $0.92 | $0.88 | $0.91 | $4.57 | 747 |
| 2019-07-26 | $0.91 | $0.93 | $0.91 | $0.91 | $4.55 | 576 |
| 2019-07-25 | $0.90 | $0.92 | $0.90 | $0.91 | $4.55 | 444 |
| 2019-07-24 | $0.93 | $0.93 | $0.92 | $0.92 | $4.61 | 974 |
| 2019-07-23 | $0.92 | $0.93 | $0.91 | $0.92 | $4.59 | 1,714 |
| 2019-07-22 | $0.93 | $0.94 | $0.92 | $0.92 | $4.62 | 2,371 |
| 2019-07-19 | $0.92 | $0.93 | $0.92 | $0.93 | $4.65 | 1,128 |
| 2019-07-18 | $0.92 | $0.93 | $0.92 | $0.93 | $4.65 | 2,079 |
| 2019-07-17 | $0.94 | $0.94 | $0.92 | $0.93 | $4.65 | 998 |
| 2019-07-16 | $0.92 | $0.94 | $0.85 | $0.93 | $4.63 | 5,703 |
| 2019-07-15 | $0.93 | $0.95 | $0.92 | $0.93 | $4.63 | 288 |
| 2019-07-12 | $0.93 | $0.95 | $0.90 | $0.93 | $4.63 | 11,860 |
| 2019-07-11 | $0.95 | $0.95 | $0.92 | $0.92 | $4.60 | 2,081 |
| 2019-07-10 | $0.97 | $0.97 | $0.94 | $0.95 | $4.75 | 3,940 |
| 2019-07-09 | $0.95 | $1.01 | $0.95 | $0.96 | $4.80 | 6,747 |
| 2019-07-08 | $0.93 | $1.05 | $0.90 | $1.04 | $5.20 | 9,709 |
| 2019-07-05 | $0.97 | $0.97 | $0.94 | $0.96 | $4.80 | 535 |
| 2019-07-03 | $0.91 | $1.00 | $0.91 | $0.92 | $4.60 | 431 |
| 2019-07-02 | $0.96 | $0.96 | $0.91 | $0.94 | $4.70 | 6,611 |
| 2019-07-01 | $0.99 | $1.02 | $0.96 | $0.96 | $4.80 | 4,337 |
| 2019-06-28 | $0.93 | $1.00 | $0.93 | $1.00 | $5.00 | 3,272 |
| 2019-06-27 | $0.93 | $0.95 | $0.90 | $0.90 | $4.51 | 616 |
| 2019-06-26 | $0.98 | $0.98 | $0.90 | $0.90 | $4.52 | 289 |
| 2019-06-25 | $0.98 | $0.98 | $0.91 | $0.95 | $4.73 | 5,026 |
| 2019-06-24 | $0.95 | $0.99 | $0.92 | $0.93 | $4.65 | 4,423 |
| 2019-06-21 | $0.99 | $1.00 | $0.97 | $0.97 | $4.83 | 2,223 |
| 2019-06-20 | $1.00 | $1.00 | $0.99 | $1.00 | $5.00 | 2,015 |
| 2019-06-19 | $0.98 | $1.00 | $0.90 | $1.00 | $5.00 | 5,642 |
| 2019-06-18 | $1.01 | $1.01 | $0.98 | $1.00 | $4.99 | 994 |
| 2019-06-17 | $1.01 | $1.02 | $0.86 | $1.01 | $5.04 | 6,393 |
| 2019-06-14 | $1.02 | $1.03 | $1.01 | $1.02 | $5.10 | 773 |
| 2019-06-13 | $1.04 | $1.04 | $1.02 | $1.02 | $5.10 | 919 |
| 2019-06-12 | $1.01 | $1.04 | $1.01 | $1.04 | $5.20 | 745 |
| 2019-06-11 | $1.02 | $1.05 | $1.01 | $1.02 | $5.10 | 3,332 |
| 2019-06-10 | $1.01 | $1.03 | $1.01 | $1.02 | $5.08 | 7,923 |
| 2019-06-07 | $1.07 | $1.07 | $1.02 | $1.05 | $5.25 | 1,031 |
| 2019-06-06 | $1.04 | $1.07 | $1.04 | $1.07 | $5.35 | 594 |
| 2019-06-05 | $1.05 | $1.08 | $1.04 | $1.05 | $5.25 | 1,762 |
| 2019-06-04 | $1.02 | $1.07 | $1.01 | $1.06 | $5.30 | 2,508 |
| 2019-06-03 | $1.07 | $1.08 | $1.02 | $1.03 | $5.15 | 7,518 |
| 2019-05-31 | $1.12 | $1.13 | $1.06 | $1.08 | $5.38 | 9,925 |
| 2019-05-30 | $1.10 | $1.10 | $1.06 | $1.08 | $5.42 | 1,718 |
| 2019-05-29 | $1.10 | $1.12 | $1.05 | $1.08 | $5.40 | 11,898 |
| 2019-05-28 | $1.13 | $1.13 | $1.05 | $1.05 | $5.25 | 3,576 |
| 2019-05-24 | $1.15 | $1.15 | $1.13 | $1.15 | $5.75 | 762 |
| 2019-05-23 | $1.10 | $1.16 | $1.10 | $1.15 | $5.75 | 167 |
| 2019-05-22 | $1.14 | $1.16 | $1.14 | $1.16 | $5.80 | 727 |
| 2019-05-21 | $1.13 | $1.19 | $1.13 | $1.14 | $5.70 | 2,362 |
| 2019-05-20 | $1.15 | $1.15 | $1.10 | $1.13 | $5.65 | 12,053 |
| 2019-05-17 | $1.23 | $1.23 | $1.16 | $1.16 | $5.78 | 4,019 |
| 2019-05-16 | $1.23 | $1.23 | $1.19 | $1.22 | $6.10 | 2,683 |
| 2019-05-15 | $1.26 | $1.26 | $1.22 | $1.22 | $6.10 | 1,890 |
| 2019-05-14 | $1.24 | $1.28 | $1.24 | $1.27 | $6.35 | 5,508 |
| 2019-05-13 | $1.20 | $1.25 | $1.17 | $1.24 | $6.20 | 5,324 |
| 2019-05-10 | $1.23 | $1.26 | $1.22 | $1.22 | $6.10 | 2,406 |
| 2019-05-09 | $1.25 | $1.25 | $1.22 | $1.25 | $6.25 | 4,665 |
| 2019-05-08 | $1.25 | $1.25 | $1.25 | $1.25 | $6.25 | 122 |
| 2019-05-07 | $1.24 | $1.26 | $1.16 | $1.22 | $6.10 | 672 |
| 2019-05-06 | $1.23 | $1.26 | $1.18 | $1.20 | $6.00 | 13,647 |
| 2019-05-03 | $1.28 | $1.28 | $1.25 | $1.26 | $6.30 | 13,185 |
| 2019-05-02 | $1.27 | $1.30 | $1.27 | $1.29 | $6.45 | 5,234 |
| 2019-05-01 | $1.27 | $1.28 | $1.21 | $1.27 | $6.35 | 3,438 |
| 2019-04-30 | $1.30 | $1.30 | $1.27 | $1.27 | $6.35 | 5,694 |
| 2019-04-29 | $1.35 | $1.35 | $1.27 | $1.31 | $6.55 | 10,838 |
| 2019-04-26 | $1.35 | $1.35 | $1.33 | $1.35 | $6.75 | 1,657 |
| 2019-04-25 | $1.34 | $1.35 | $1.31 | $1.35 | $6.75 | 1,483 |
| 2019-04-24 | $1.35 | $1.38 | $1.29 | $1.32 | $6.60 | 12,803 |
| 2019-04-23 | $1.39 | $1.39 | $1.35 | $1.37 | $6.85 | 8,431 |
| 2019-04-22 | $1.39 | $1.39 | $1.37 | $1.39 | $6.95 | 3,034 |
| 2019-04-18 | $1.47 | $1.47 | $1.37 | $1.39 | $6.93 | 10,083 |
| 2019-04-17 | $1.40 | $1.48 | $1.40 | $1.46 | $7.30 | 13,758 |
| 2019-04-16 | $1.35 | $1.43 | $1.31 | $1.37 | $6.85 | 22,558 |
| 2019-04-15 | $1.31 | $1.35 | $1.30 | $1.35 | $6.75 | 6,716 |
| 2019-04-12 | $1.35 | $1.35 | $1.30 | $1.32 | $6.60 | 4,294 |
| 2019-04-11 | $1.26 | $1.42 | $1.25 | $1.36 | $6.80 | 29,315 |
| 2019-04-10 | $1.25 | $1.25 | $1.24 | $1.24 | $6.20 | 8,619 |
| 2019-04-09 | $1.25 | $1.25 | $1.24 | $1.25 | $6.23 | 5,779 |
| 2019-04-08 | $1.23 | $1.25 | $1.21 | $1.25 | $6.25 | 11,389 |
| 2019-04-05 | $1.20 | $1.24 | $1.20 | $1.23 | $6.14 | 5,229 |
| 2019-04-04 | $1.19 | $1.21 | $1.18 | $1.21 | $6.03 | 3,088 |
| 2019-04-03 | $1.20 | $1.22 | $1.15 | $1.19 | $5.93 | 16,164 |
| 2019-04-02 | $1.05 | $1.25 | $1.05 | $1.19 | $5.95 | 52,938 |
| 2019-04-01 | $1.07 | $1.09 | $1.03 | $1.04 | $5.20 | 6,358 |
| 2019-03-29 | $1.04 | $1.10 | $1.03 | $1.07 | $5.35 | 5,276 |
| 2019-03-28 | $1.03 | $1.10 | $1.01 | $1.01 | $5.05 | 852 |
| 2019-03-27 | $1.01 | $1.07 | $1.01 | $1.04 | $5.20 | 4,596 |
| 2019-03-26 | $1.02 | $1.04 | $1.01 | $1.03 | $5.15 | 1,127 |
| 2019-03-25 | $1.06 | $1.06 | $1.02 | $1.03 | $5.15 | 1,753 |
| 2019-03-22 | $1.06 | $1.08 | $1.05 | $1.06 | $5.28 | 4,953 |
| 2019-03-21 | $1.07 | $1.08 | $1.07 | $1.08 | $5.40 | 2,995 |
| 2019-03-20 | $1.06 | $1.09 | $1.04 | $1.07 | $5.33 | 1,191 |
| 2019-03-19 | $1.05 | $1.08 | $1.03 | $1.07 | $5.35 | 9,659 |
| 2019-03-18 | $1.08 | $1.18 | $1.02 | $1.05 | $5.25 | 8,880 |
| 2019-03-15 | $1.05 | $1.05 | $1.02 | $1.02 | $5.10 | 2,885 |
| 2019-03-14 | $1.04 | $1.05 | $1.02 | $1.05 | $5.25 | 1,354 |
| 2019-03-13 | $1.05 | $1.05 | $1.02 | $1.04 | $5.22 | 1,472 |
| 2019-03-12 | $1.04 | $1.05 | $1.02 | $1.03 | $5.15 | 1,522 |
| 2019-03-11 | $1.03 | $1.08 | $1.02 | $1.05 | $5.25 | 2,258 |
| 2019-03-08 | $1.05 | $1.06 | $1.02 | $1.05 | $5.25 | 2,887 |
| 2019-03-07 | $1.09 | $1.09 | $1.06 | $1.06 | $5.30 | 3,666 |
| 2019-03-06 | $1.08 | $1.10 | $1.06 | $1.09 | $5.47 | 1,459 |
| 2019-03-05 | $1.08 | $1.17 | $1.07 | $1.08 | $5.40 | 52,323 |
| 2019-03-04 | $1.06 | $1.09 | $1.06 | $1.07 | $5.37 | 1,637 |
| 2019-03-01 | $1.08 | $1.09 | $1.06 | $1.06 | $5.30 | 1,871 |
| 2019-02-28 | $1.09 | $1.09 | $1.06 | $1.07 | $5.33 | 156 |
| 2019-02-27 | $1.04 | $1.09 | $1.04 | $1.09 | $5.45 | 3,531 |
| 2019-02-26 | $1.02 | $1.07 | $1.02 | $1.04 | $5.20 | 1,540 |
| 2019-02-25 | $1.01 | $1.05 | $1.01 | $1.03 | $5.15 | 3,654 |
| 2019-02-22 | $1.13 | $1.14 | $1.00 | $1.01 | $5.05 | 18,403 |
| 2019-02-21 | $1.12 | $1.12 | $1.11 | $1.12 | $5.60 | 914 |
| 2019-02-20 | $1.10 | $1.11 | $1.09 | $1.11 | $5.55 | 6,172 |
| 2019-02-19 | $1.00 | $1.11 | $1.00 | $1.07 | $5.35 | 19,972 |
| 2019-02-15 | $1.14 | $1.15 | $1.11 | $1.13 | $5.65 | 6,119 |
| 2019-02-14 | $1.13 | $1.15 | $1.01 | $1.15 | $5.75 | 8,596 |
| 2019-02-13 | $1.15 | $1.15 | $1.13 | $1.15 | $5.75 | 3,330 |
| 2019-02-12 | $1.15 | $1.20 | $1.13 | $1.13 | $5.65 | 7,320 |
| 2019-02-11 | $1.24 | $1.24 | $1.14 | $1.15 | $5.76 | 11,693 |
| 2019-02-08 | $1.22 | $1.23 | $1.21 | $1.22 | $6.10 | 3,161 |
| 2019-02-07 | $1.22 | $1.24 | $1.18 | $1.22 | $6.10 | 5,842 |
| 2019-02-06 | $1.23 | $1.24 | $1.22 | $1.23 | $6.15 | 7,215 |
| 2019-02-05 | $1.19 | $1.25 | $1.17 | $1.23 | $6.15 | 3,970 |
| 2019-02-04 | $1.18 | $1.19 | $1.17 | $1.17 | $5.85 | 3,229 |
| 2019-02-01 | $1.16 | $1.20 | $1.16 | $1.17 | $5.85 | 2,239 |
| 2019-01-31 | $1.13 | $1.14 | $1.11 | $1.14 | $5.70 | 6,571 |
| 2019-01-30 | $1.21 | $1.21 | $1.08 | $1.12 | $5.60 | 4,309 |
| 2019-01-29 | $1.24 | $1.24 | $1.19 | $1.20 | $6.00 | 4,346 |
| 2019-01-28 | $1.19 | $1.24 | $1.17 | $1.24 | $6.20 | 8,435 |
| 2019-01-25 | $1.10 | $1.25 | $1.10 | $1.18 | $5.90 | 52,025 |
| 2019-01-24 | $1.04 | $1.08 | $1.04 | $1.08 | $5.40 | 19,957 |
| 2019-01-23 | $1.03 | $1.03 | $1.00 | $1.01 | $5.05 | 1,194 |
| 2019-01-22 | $0.98 | $1.05 | $0.96 | $1.01 | $5.07 | 8,267 |
| 2019-01-18 | $0.95 | $0.97 | $0.95 | $0.96 | $4.80 | 212 |
| 2019-01-17 | $0.96 | $0.96 | $0.95 | $0.95 | $4.75 | 866 |
| 2019-01-16 | $0.95 | $0.97 | $0.95 | $0.95 | $4.77 | 3,293 |
| 2019-01-15 | $0.94 | $0.98 | $0.94 | $0.95 | $4.75 | 375 |
| 2019-01-14 | $0.96 | $0.97 | $0.95 | $0.95 | $4.75 | 3,361 |
| 2019-01-11 | $0.98 | $0.99 | $0.95 | $0.97 | $4.85 | 445 |
| 2019-01-10 | $0.98 | $0.98 | $0.96 | $0.98 | $4.90 | 684 |
| 2019-01-09 | $0.96 | $1.00 | $0.96 | $0.98 | $4.88 | 8,114 |
| 2019-01-08 | $0.97 | $0.98 | $0.90 | $0.93 | $4.64 | 16,729 |
| 2019-01-07 | $0.87 | $0.95 | $0.87 | $0.94 | $4.69 | 18,056 |
| 2019-01-04 | $0.85 | $0.93 | $0.85 | $0.86 | $4.30 | 16,405 |
| 2019-01-03 | $0.85 | $0.85 | $0.76 | $0.85 | $4.25 | 5,162 |
| 2019-01-02 | $0.78 | $0.85 | $0.78 | $0.82 | $4.10 | 3,495 |
| 2018-12-31 | $0.71 | $0.86 | $0.71 | $0.78 | $3.90 | 17,571 |
| 2018-12-28 | $0.65 | $0.72 | $0.65 | $0.67 | $3.37 | 17,051 |
| 2018-12-27 | $0.68 | $0.70 | $0.65 | $0.65 | $3.26 | 25,175 |
| 2018-12-26 | $0.71 | $0.75 | $0.69 | $0.70 | $3.48 | 6,676 |
| 2018-12-24 | $0.71 | $0.71 | $0.69 | $0.71 | $3.55 | 8,071 |
| 2018-12-21 | $0.75 | $0.77 | $0.72 | $0.74 | $3.69 | 6,701 |
| 2018-12-20 | $0.79 | $0.79 | $0.75 | $0.77 | $3.85 | 7,301 |
| 2018-12-19 | $0.79 | $0.79 | $0.75 | $0.77 | $3.85 | 1,447 |
| 2018-12-18 | $0.81 | $0.81 | $0.76 | $0.77 | $3.85 | 5,458 |
| 2018-12-17 | $0.80 | $0.81 | $0.75 | $0.75 | $3.77 | 13,866 |
| 2018-12-14 | $0.79 | $0.83 | $0.78 | $0.83 | $4.15 | 17,488 |
| 2018-12-13 | $0.81 | $0.81 | $0.77 | $0.81 | $4.03 | 3,661 |
| 2018-12-12 | $0.79 | $0.81 | $0.77 | $0.78 | $3.90 | 6,985 |
| 2018-12-11 | $0.81 | $0.81 | $0.78 | $0.79 | $3.95 | 3,332 |
| 2018-12-10 | $0.79 | $0.82 | $0.79 | $0.79 | $3.97 | 12,379 |
| 2018-12-07 | $0.80 | $0.85 | $0.79 | $0.80 | $4.00 | 8,050 |
| 2018-12-06 | $0.83 | $0.85 | $0.80 | $0.83 | $4.15 | 3,954 |
| 2018-12-04 | $0.85 | $0.85 | $0.80 | $0.83 | $4.13 | 5,164 |
| 2018-12-03 | $0.85 | $0.85 | $0.81 | $0.85 | $4.25 | 568 |
| 2018-11-30 | $0.85 | $0.85 | $0.80 | $0.84 | $4.19 | 8,211 |
| 2018-11-29 | $0.87 | $0.88 | $0.80 | $0.80 | $4.02 | 8,953 |
| 2018-11-28 | $0.88 | $0.89 | $0.84 | $0.84 | $4.20 | 18,464 |
| 2018-11-27 | $0.89 | $0.90 | $0.88 | $0.89 | $4.43 | 10,899 |
| 2018-11-26 | $0.91 | $0.93 | $0.88 | $0.89 | $4.45 | 3,535 |
| 2018-11-23 | $0.90 | $0.91 | $0.90 | $0.91 | $4.55 | 2,425 |
| 2018-11-21 | $0.92 | $0.93 | $0.90 | $0.93 | $4.65 | 14,986 |
| 2018-11-20 | $0.90 | $0.93 | $0.90 | $0.92 | $4.60 | 842 |
| 2018-11-19 | $0.91 | $0.95 | $0.90 | $0.90 | $4.50 | 4,399 |
| 2018-11-16 | $0.92 | $0.95 | $0.91 | $0.93 | $4.65 | 15,457 |
| 2018-11-15 | $0.95 | $0.95 | $0.95 | $0.95 | $4.74 | 436 |
| 2018-11-14 | $0.91 | $0.97 | $0.91 | $0.94 | $4.70 | 4,931 |
| 2018-11-13 | $0.95 | $0.98 | $0.93 | $0.93 | $4.67 | 252 |
| 2018-11-12 | $0.98 | $0.98 | $0.91 | $0.98 | $4.90 | 288 |
| 2018-11-09 | $0.95 | $1.00 | $0.95 | $0.98 | $4.90 | 783 |
| 2018-11-08 | $0.98 | $1.02 | $0.91 | $0.95 | $4.74 | 9,765 |
| 2018-11-07 | $0.93 | $1.00 | $0.93 | $1.00 | $5.00 | 3,905 |
| 2018-11-06 | $1.03 | $1.04 | $1.02 | $1.03 | $5.15 | 6,704 |
| 2018-11-05 | $0.95 | $1.08 | $0.92 | $1.04 | $5.20 | 13,103 |
| 2018-11-02 | $0.97 | $1.00 | $0.94 | $0.97 | $4.83 | 9,929 |
| 2018-11-01 | $0.93 | $0.95 | $0.92 | $0.94 | $4.70 | 16,756 |
| 2018-10-31 | $0.91 | $0.94 | $0.91 | $0.94 | $4.72 | 1,718 |
| 2018-10-30 | $0.95 | $0.95 | $0.91 | $0.94 | $4.70 | 3,312 |
| 2018-10-29 | $0.90 | $0.95 | $0.90 | $0.95 | $4.75 | 11,576 |
| 2018-10-26 | $0.92 | $0.92 | $0.89 | $0.90 | $4.50 | 3,621 |
| 2018-10-25 | $0.91 | $0.94 | $0.86 | $0.92 | $4.60 | 12,252 |
| 2018-10-24 | $0.93 | $0.93 | $0.86 | $0.91 | $4.55 | 4,446 |
| 2018-10-23 | $0.86 | $0.93 | $0.85 | $0.90 | $4.50 | 9,170 |
| 2018-10-22 | $0.93 | $0.96 | $0.85 | $0.88 | $4.40 | 13,791 |
| 2018-10-19 | $0.83 | $1.03 | $0.82 | $0.88 | $4.42 | 46,221 |
| 2018-10-18 | $0.84 | $0.90 | $0.82 | $0.85 | $4.25 | 25,438 |
| 2018-10-17 | $0.84 | $1.09 | $0.80 | $0.86 | $4.30 | 190,973 |
| 2018-10-16 | $0.90 | $0.90 | $0.75 | $0.85 | $4.25 | 10,420 |
| 2018-10-15 | $0.88 | $0.89 | $0.85 | $0.88 | $4.40 | 23,347 |
| 2018-10-12 | $0.90 | $0.91 | $0.85 | $0.89 | $4.45 | 9,029 |
| 2018-10-11 | $0.89 | $0.91 | $0.89 | $0.90 | $4.50 | 10,074 |
| 2018-10-10 | $0.90 | $0.91 | $0.89 | $0.90 | $4.50 | 16,484 |
| 2018-10-09 | $0.91 | $0.92 | $0.89 | $0.89 | $4.45 | 6,514 |
| 2018-10-08 | $0.89 | $0.92 | $0.89 | $0.92 | $4.62 | 7,831 |
| 2018-10-05 | $0.96 | $1.00 | $0.91 | $0.92 | $4.60 | 13,701 |
| 2018-10-04 | $1.01 | $1.01 | $0.95 | $0.96 | $4.80 | 14,883 |
| 2018-10-03 | $1.02 | $1.03 | $1.00 | $1.03 | $5.15 | 4,640 |
| 2018-10-02 | $1.04 | $1.04 | $1.03 | $1.03 | $5.15 | 8,026 |
| 2018-10-01 | $1.02 | $1.06 | $1.02 | $1.03 | $5.15 | 6,206 |
| 2018-09-28 | $1.02 | $1.06 | $1.00 | $1.04 | $5.20 | 11,914 |
| 2018-09-27 | $1.05 | $1.06 | $1.00 | $1.03 | $5.15 | 20,266 |
| 2018-09-26 | $1.10 | $1.10 | $1.05 | $1.05 | $5.25 | 17,208 |
| 2018-09-25 | $1.14 | $1.14 | $1.06 | $1.08 | $5.41 | 9,940 |
| 2018-09-24 | $1.10 | $1.14 | $1.08 | $1.13 | $5.65 | 43,782 |
| 2018-09-21 | $1.11 | $1.11 | $1.08 | $1.09 | $5.45 | 944 |
| 2018-09-20 | $1.10 | $1.10 | $1.08 | $1.08 | $5.40 | 2,115 |
| 2018-09-19 | $1.09 | $1.10 | $1.08 | $1.09 | $5.45 | 1,448 |
| 2018-09-18 | $1.10 | $1.10 | $1.09 | $1.09 | $5.45 | 204 |
| 2018-09-17 | $1.13 | $1.13 | $1.05 | $1.10 | $5.48 | 9,158 |
| 2018-09-14 | $1.12 | $1.12 | $1.09 | $1.11 | $5.57 | 130 |
| 2018-09-13 | $1.13 | $1.14 | $1.11 | $1.11 | $5.55 | 2,296 |
| 2018-09-12 | $1.12 | $1.13 | $1.09 | $1.13 | $5.65 | 3,808 |
| 2018-09-11 | $1.08 | $1.11 | $1.07 | $1.10 | $5.50 | 4,243 |
| 2018-09-10 | $1.09 | $1.10 | $1.09 | $1.09 | $5.45 | 399 |
| 2018-09-07 | $1.09 | $1.10 | $1.09 | $1.09 | $5.45 | 806 |
| 2018-09-06 | $1.10 | $1.10 | $1.09 | $1.10 | $5.50 | 2,243 |
| 2018-09-05 | $1.14 | $1.14 | $1.09 | $1.12 | $5.60 | 1,981 |
| 2018-09-04 | $1.09 | $1.15 | $1.09 | $1.13 | $5.63 | 4,737 |
| 2018-08-31 | $1.10 | $1.12 | $1.10 | $1.10 | $5.50 | 2,741 |
| 2018-08-30 | $1.07 | $1.12 | $1.07 | $1.10 | $5.50 | 4,174 |
| 2018-08-29 | $1.09 | $1.11 | $1.08 | $1.10 | $5.50 | 5,069 |
| 2018-08-28 | $1.09 | $1.12 | $1.09 | $1.11 | $5.55 | 3,135 |
| 2018-08-27 | $1.20 | $1.20 | $1.06 | $1.10 | $5.50 | 25,685 |
| 2018-08-24 | $1.18 | $1.21 | $1.13 | $1.21 | $6.05 | 2,158 |
| 2018-08-23 | $1.19 | $1.23 | $1.13 | $1.16 | $5.80 | 990 |
| 2018-08-22 | $1.15 | $1.20 | $1.15 | $1.19 | $5.95 | 3,356 |
| 2018-08-21 | $1.14 | $1.15 | $1.14 | $1.15 | $5.75 | 5,563 |
| 2018-08-20 | $1.15 | $1.15 | $1.11 | $1.14 | $5.70 | 11,300 |
| 2018-08-17 | $1.12 | $1.15 | $1.08 | $1.13 | $5.65 | 3,299 |
| 2018-08-16 | $1.13 | $1.15 | $1.09 | $1.11 | $5.55 | 6,580 |
| 2018-08-15 | $1.15 | $1.15 | $1.05 | $1.15 | $5.75 | 8,468 |
| 2018-08-14 | $1.08 | $1.15 | $1.08 | $1.11 | $5.55 | 10,480 |
| 2018-08-13 | $1.18 | $1.19 | $1.05 | $1.11 | $5.53 | 48,317 |
| 2018-08-10 | $1.21 | $1.27 | $1.13 | $1.15 | $5.75 | 29,381 |
| 2018-08-09 | $1.23 | $1.30 | $1.21 | $1.22 | $6.10 | 9,083 |
| 2018-08-08 | $1.21 | $1.26 | $1.21 | $1.23 | $6.15 | 10,288 |
| 2018-08-07 | $1.24 | $1.24 | $1.20 | $1.22 | $6.10 | 9,122 |
| 2018-08-06 | $1.25 | $1.33 | $1.22 | $1.22 | $6.10 | 8,278 |
| 2018-08-03 | $1.28 | $1.28 | $1.25 | $1.25 | $6.25 | 20,332 |
| 2018-08-02 | $1.28 | $1.29 | $1.25 | $1.29 | $6.45 | 13,782 |
| 2018-08-01 | $1.31 | $1.33 | $1.28 | $1.28 | $6.40 | 1,485 |
| 2018-07-31 | $1.32 | $1.34 | $1.30 | $1.30 | $6.50 | 1,843 |
| 2018-07-30 | $1.35 | $1.38 | $1.33 | $1.33 | $6.65 | 4,940 |
| 2018-07-27 | $1.37 | $1.38 | $1.35 | $1.35 | $6.75 | 7,440 |
| 2018-07-26 | $1.30 | $1.38 | $1.29 | $1.38 | $6.90 | 21,578 |
| 2018-07-25 | $1.33 | $1.34 | $1.28 | $1.31 | $6.55 | 4,859 |
| 2018-07-24 | $1.35 | $1.35 | $1.32 | $1.32 | $6.60 | 4,847 |
| 2018-07-23 | $1.35 | $1.36 | $1.31 | $1.35 | $6.75 | 4,201 |
| 2018-07-20 | $1.30 | $1.35 | $1.29 | $1.33 | $6.65 | 5,972 |
| 2018-07-19 | $1.29 | $1.31 | $1.28 | $1.29 | $6.45 | 3,679 |
| 2018-07-18 | $1.29 | $1.33 | $1.28 | $1.29 | $6.45 | 2,205 |
| 2018-07-17 | $1.32 | $1.32 | $1.30 | $1.32 | $6.60 | 3,079 |
| 2018-07-16 | $1.33 | $1.33 | $1.30 | $1.31 | $6.53 | 2,656 |
| 2018-07-13 | $1.34 | $1.35 | $1.30 | $1.33 | $6.64 | 4,782 |
| 2018-07-12 | $1.25 | $1.33 | $1.22 | $1.33 | $6.65 | 16,002 |
| 2018-07-11 | $1.22 | $1.27 | $1.22 | $1.25 | $6.25 | 10,232 |
| 2018-07-10 | $1.30 | $1.30 | $1.23 | $1.23 | $6.15 | 33,328 |
| 2018-07-09 | $1.33 | $1.34 | $1.30 | $1.30 | $6.50 | 17,273 |
| 2018-07-06 | $1.33 | $1.34 | $1.32 | $1.33 | $6.63 | 2,961 |
| 2018-07-05 | $1.35 | $1.36 | $1.33 | $1.33 | $6.65 | 9,976 |
| 2018-07-03 | $1.36 | $1.36 | $1.35 | $1.35 | $6.77 | 794 |
| 2018-07-02 | $1.38 | $1.38 | $1.35 | $1.36 | $6.80 | 14,431 |
| 2018-06-29 | $1.40 | $1.42 | $1.38 | $1.38 | $6.90 | 2,139 |
| 2018-06-28 | $1.40 | $1.40 | $1.38 | $1.40 | $7.00 | 3,592 |
| 2018-06-27 | $1.38 | $1.41 | $1.38 | $1.40 | $7.00 | 3,637 |
| 2018-06-26 | $1.40 | $1.40 | $1.39 | $1.40 | $6.98 | 3,715 |
| 2018-06-25 | $1.37 | $1.40 | $1.37 | $1.40 | $7.00 | 6,833 |
| 2018-06-22 | $1.39 | $1.39 | $1.37 | $1.38 | $6.90 | 5,652 |
| 2018-06-21 | $1.39 | $1.41 | $1.37 | $1.39 | $6.95 | 6,005 |
| 2018-06-20 | $1.39 | $1.42 | $1.39 | $1.40 | $7.00 | 1,763 |
| 2018-06-19 | $1.40 | $1.40 | $1.38 | $1.39 | $6.95 | 4,268 |
| 2018-06-18 | $1.40 | $1.46 | $1.38 | $1.40 | $7.00 | 7,929 |
| 2018-06-15 | $1.46 | $1.46 | $1.40 | $1.42 | $7.10 | 5,138 |
| 2018-06-14 | $1.46 | $1.49 | $1.45 | $1.46 | $7.29 | 6,456 |
| 2018-06-13 | $1.47 | $1.49 | $1.46 | $1.47 | $7.35 | 11,320 |
| 2018-06-12 | $1.45 | $1.46 | $1.45 | $1.45 | $7.25 | 6,827 |
| 2018-06-11 | $1.47 | $1.48 | $1.45 | $1.46 | $7.30 | 7,359 |
| 2018-06-08 | $1.47 | $1.48 | $1.45 | $1.47 | $7.33 | 11,345 |
| 2018-06-07 | $1.47 | $1.47 | $1.45 | $1.46 | $7.30 | 2,413 |
| 2018-06-06 | $1.42 | $1.49 | $1.40 | $1.44 | $7.20 | 21,518 |
| 2018-06-05 | $1.41 | $1.42 | $1.39 | $1.42 | $7.10 | 3,906 |
| 2018-06-04 | $1.42 | $1.43 | $1.37 | $1.42 | $7.10 | 7,719 |
| 2018-06-01 | $1.44 | $1.44 | $1.42 | $1.43 | $7.15 | 4,824 |
| 2018-05-31 | $1.43 | $1.44 | $1.42 | $1.43 | $7.15 | 4,961 |
| 2018-05-30 | $1.39 | $1.43 | $1.39 | $1.42 | $7.10 | 16,191 |
| 2018-05-29 | $1.37 | $1.39 | $1.37 | $1.38 | $6.90 | 8,186 |
| 2018-05-25 | $1.36 | $1.39 | $1.36 | $1.38 | $6.90 | 2,716 |
| 2018-05-24 | $1.41 | $1.41 | $1.38 | $1.39 | $6.93 | 4,035 |
| 2018-05-23 | $1.40 | $1.40 | $1.38 | $1.40 | $7.00 | 2,342 |
| 2018-05-22 | $1.40 | $1.41 | $1.37 | $1.40 | $7.00 | 3,801 |
| 2018-05-21 | $1.35 | $1.41 | $1.35 | $1.40 | $7.00 | 9,463 |
| 2018-05-18 | $1.38 | $1.42 | $1.38 | $1.41 | $7.05 | 4,995 |
| 2018-05-17 | $1.43 | $1.43 | $1.39 | $1.40 | $7.00 | 8,624 |
| 2018-05-16 | $1.40 | $1.43 | $1.39 | $1.43 | $7.13 | 8,103 |
| 2018-05-15 | $1.40 | $1.40 | $1.39 | $1.40 | $7.00 | 952 |
| 2018-05-14 | $1.42 | $1.42 | $1.39 | $1.41 | $7.05 | 6,412 |
| 2018-05-11 | $1.45 | $1.45 | $1.38 | $1.42 | $7.10 | 10,919 |
| 2018-05-10 | $1.42 | $1.46 | $1.40 | $1.45 | $7.25 | 17,065 |
| 2018-05-09 | $1.38 | $1.43 | $1.38 | $1.42 | $7.10 | 9,893 |
| 2018-05-08 | $1.40 | $1.41 | $1.37 | $1.39 | $6.95 | 5,716 |
| 2018-05-07 | $1.41 | $1.41 | $1.36 | $1.41 | $7.05 | 6,839 |
| 2018-05-04 | $1.37 | $1.40 | $1.36 | $1.40 | $7.00 | 5,715 |
| 2018-05-03 | $1.32 | $1.40 | $1.31 | $1.38 | $6.88 | 8,508 |
| 2018-05-02 | $1.38 | $1.38 | $1.32 | $1.35 | $6.75 | 21,273 |
| 2018-05-01 | $1.39 | $1.40 | $1.35 | $1.39 | $6.95 | 5,417 |
| 2018-04-30 | $1.39 | $1.40 | $1.39 | $1.39 | $6.95 | 2,510 |
| 2018-04-27 | $1.40 | $1.41 | $1.39 | $1.39 | $6.95 | 2,265 |
| 2018-04-26 | $1.39 | $1.41 | $1.39 | $1.39 | $6.95 | 2,055 |
| 2018-04-25 | $1.41 | $1.41 | $1.39 | $1.39 | $6.95 | 5,259 |
| 2018-04-24 | $1.42 | $1.44 | $1.41 | $1.41 | $7.06 | 17,820 |
| 2018-04-23 | $1.42 | $1.44 | $1.42 | $1.43 | $7.15 | 2,418 |
| 2018-04-20 | $1.43 | $1.45 | $1.42 | $1.43 | $7.15 | 13,637 |
| 2018-04-19 | $1.44 | $1.45 | $1.44 | $1.44 | $7.20 | 1,260 |
| 2018-04-18 | $1.44 | $1.45 | $1.44 | $1.45 | $7.23 | 2,177 |
| 2018-04-17 | $1.46 | $1.46 | $1.44 | $1.45 | $7.25 | 4,102 |
| 2018-04-16 | $1.45 | $1.48 | $1.42 | $1.46 | $7.30 | 6,480 |
| 2018-04-13 | $1.45 | $1.49 | $1.43 | $1.45 | $7.25 | 7,299 |
| 2018-04-12 | $1.42 | $1.45 | $1.42 | $1.45 | $7.25 | 5,230 |
| 2018-04-11 | $1.44 | $1.44 | $1.40 | $1.42 | $7.10 | 10,228 |
| 2018-04-10 | $1.43 | $1.49 | $1.42 | $1.45 | $7.25 | 61,182 |
| 2018-04-09 | $1.43 | $1.45 | $1.43 | $1.44 | $7.20 | 5,316 |
| 2018-04-06 | $1.42 | $1.43 | $1.41 | $1.43 | $7.13 | 3,280 |
| 2018-04-05 | $1.40 | $1.42 | $1.40 | $1.41 | $7.05 | 4,832 |
| 2018-04-04 | $1.39 | $1.42 | $1.38 | $1.40 | $7.00 | 6,806 |
| 2018-04-03 | $1.42 | $1.43 | $1.40 | $1.42 | $7.08 | 5,657 |
| 2018-04-02 | $1.45 | $1.45 | $1.41 | $1.42 | $7.10 | 4,648 |
| 2018-03-29 | $1.42 | $1.44 | $1.41 | $1.43 | $7.15 | 7,089 |
| 2018-03-28 | $1.43 | $1.43 | $1.41 | $1.41 | $7.05 | 5,381 |
| 2018-03-27 | $1.44 | $1.45 | $1.42 | $1.43 | $7.15 | 7,903 |
| 2018-03-26 | $1.50 | $1.50 | $1.44 | $1.44 | $7.20 | 5,815 |
| 2018-03-23 | $1.50 | $1.50 | $1.46 | $1.47 | $7.33 | 7,178 |
| 2018-03-22 | $1.52 | $1.55 | $1.50 | $1.50 | $7.50 | 8,951 |
| 2018-03-21 | $1.46 | $1.55 | $1.46 | $1.53 | $7.65 | 10,500 |
| 2018-03-20 | $1.45 | $1.47 | $1.44 | $1.46 | $7.30 | 8,878 |
| 2018-03-19 | $1.40 | $1.51 | $1.40 | $1.44 | $7.20 | 39,029 |
| 2018-03-16 | $1.41 | $1.47 | $1.38 | $1.41 | $7.05 | 109,103 |
| 2018-03-15 | $1.51 | $1.55 | $1.42 | $1.43 | $7.13 | 28,039 |
| 2018-03-14 | $1.59 | $1.60 | $1.51 | $1.52 | $7.60 | 10,578 |
| 2018-03-13 | $1.62 | $1.62 | $1.57 | $1.58 | $7.90 | 3,213 |
| 2018-03-12 | $1.55 | $1.61 | $1.55 | $1.61 | $8.05 | 15,120 |
| 2018-03-09 | $1.53 | $1.56 | $1.49 | $1.56 | $7.80 | 10,708 |
| 2018-03-08 | $1.49 | $1.53 | $1.49 | $1.52 | $7.60 | 5,006 |
| 2018-03-07 | $1.51 | $1.53 | $1.50 | $1.50 | $7.50 | 7,889 |
| 2018-03-06 | $1.52 | $1.54 | $1.50 | $1.52 | $7.60 | 12,254 |
| 2018-03-05 | $1.50 | $1.51 | $1.49 | $1.50 | $7.50 | 17,989 |
| 2018-03-02 | $1.50 | $1.51 | $1.49 | $1.50 | $7.50 | 18,206 |
| 2018-03-01 | $1.53 | $1.54 | $1.50 | $1.50 | $7.50 | 6,316 |
| 2018-02-28 | $1.55 | $1.55 | $1.50 | $1.52 | $7.60 | 4,228 |
| 2018-02-27 | $1.54 | $1.56 | $1.52 | $1.56 | $7.80 | 4,852 |
| 2018-02-26 | $1.54 | $1.56 | $1.53 | $1.54 | $7.70 | 8,619 |
| 2018-02-23 | $1.54 | $1.55 | $1.48 | $1.53 | $7.65 | 9,587 |
| 2018-02-22 | $1.55 | $1.56 | $1.51 | $1.52 | $7.60 | 4,953 |
| 2018-02-21 | $1.50 | $1.55 | $1.47 | $1.54 | $7.70 | 15,650 |
| 2018-02-20 | $1.46 | $1.50 | $1.46 | $1.50 | $7.50 | 8,981 |
| 2018-02-16 | $1.47 | $1.50 | $1.47 | $1.47 | $7.37 | 538 |
| 2018-02-15 | $1.47 | $1.50 | $1.46 | $1.47 | $7.35 | 7,595 |
| 2018-02-14 | $1.47 | $1.48 | $1.46 | $1.48 | $7.40 | 5,916 |
| 2018-02-13 | $1.47 | $1.47 | $1.43 | $1.46 | $7.30 | 5,224 |
| 2018-02-12 | $1.46 | $1.48 | $1.42 | $1.48 | $7.40 | 5,532 |
| 2018-02-09 | $1.41 | $1.43 | $1.38 | $1.41 | $7.05 | 31,958 |
| 2018-02-08 | $1.43 | $1.43 | $1.39 | $1.41 | $7.07 | 10,434 |
| 2018-02-07 | $1.47 | $1.54 | $1.43 | $1.44 | $7.20 | 17,340 |
| 2018-02-06 | $1.48 | $1.50 | $1.44 | $1.48 | $7.40 | 22,678 |
| 2018-02-05 | $1.48 | $1.53 | $1.48 | $1.48 | $7.40 | 14,090 |
| 2018-02-02 | $1.50 | $1.52 | $1.48 | $1.51 | $7.53 | 16,796 |
| 2018-02-01 | $1.49 | $1.52 | $1.49 | $1.50 | $7.50 | 6,568 |
| 2018-01-31 | $1.49 | $1.50 | $1.48 | $1.50 | $7.50 | 8,176 |
| 2018-01-30 | $1.52 | $1.55 | $1.48 | $1.48 | $7.40 | 19,772 |
| 2018-01-29 | $1.54 | $1.56 | $1.53 | $1.53 | $7.65 | 9,934 |
| 2018-01-26 | $1.57 | $1.57 | $1.54 | $1.55 | $7.75 | 11,277 |
| 2018-01-25 | $1.60 | $1.60 | $1.53 | $1.54 | $7.70 | 31,374 |
| 2018-01-24 | $1.56 | $1.62 | $1.52 | $1.60 | $8.00 | 36,766 |
| 2018-01-23 | $1.52 | $1.54 | $1.48 | $1.52 | $7.60 | 23,155 |
| 2018-01-22 | $1.55 | $1.57 | $1.53 | $1.54 | $7.70 | 8,358 |
| 2018-01-19 | $1.58 | $1.58 | $1.55 | $1.55 | $7.75 | 17,453 |
| 2018-01-18 | $1.59 | $1.61 | $1.59 | $1.59 | $7.95 | 9,713 |
| 2018-01-17 | $1.65 | $1.65 | $1.59 | $1.61 | $8.04 | 13,160 |
| 2018-01-16 | $1.55 | $1.66 | $1.55 | $1.60 | $8.00 | 68,326 |
| 2018-01-12 | $1.55 | $1.57 | $1.54 | $1.56 | $7.80 | 15,401 |
| 2018-01-11 | $1.52 | $1.54 | $1.51 | $1.51 | $7.55 | 16,773 |
| 2018-01-10 | $1.51 | $1.53 | $1.48 | $1.52 | $7.60 | 12,049 |
| 2018-01-09 | $1.50 | $1.54 | $1.49 | $1.49 | $7.45 | 8,703 |
| 2018-01-08 | $1.59 | $1.59 | $1.50 | $1.52 | $7.60 | 20,014 |
| 2018-01-05 | $1.53 | $1.63 | $1.53 | $1.57 | $7.85 | 85,040 |
| 2018-01-04 | $1.48 | $1.56 | $1.46 | $1.54 | $7.70 | 57,134 |
| 2018-01-03 | $1.47 | $1.50 | $1.47 | $1.48 | $7.40 | 10,286 |
| 2018-01-02 | $1.48 | $1.49 | $1.46 | $1.46 | $7.30 | 9,919 |
| 2017-12-29 | $1.53 | $1.54 | $1.47 | $1.47 | $7.35 | 27,608 |
| 2017-12-28 | $1.47 | $1.56 | $1.47 | $1.53 | $7.65 | 22,414 |
| 2017-12-27 | $1.47 | $1.48 | $1.45 | $1.48 | $7.40 | 13,783 |
| 2017-12-26 | $1.45 | $1.48 | $1.45 | $1.45 | $7.25 | 5,799 |
| 2017-12-22 | $1.46 | $1.47 | $1.45 | $1.46 | $7.30 | 12,015 |
| 2017-12-21 | $1.42 | $1.47 | $1.39 | $1.45 | $7.25 | 22,455 |
| 2017-12-20 | $1.44 | $1.46 | $1.42 | $1.43 | $7.17 | 15,749 |
| 2017-12-19 | $1.44 | $1.47 | $1.43 | $1.44 | $7.20 | 15,325 |
| 2017-12-18 | $1.43 | $1.45 | $1.43 | $1.45 | $7.25 | 13,123 |
| 2017-12-15 | $1.46 | $1.47 | $1.42 | $1.44 | $7.20 | 3,677 |
| 2017-12-14 | $1.43 | $1.47 | $1.43 | $1.47 | $7.35 | 5,377 |
| 2017-12-13 | $1.45 | $1.46 | $1.43 | $1.43 | $7.15 | 7,378 |
| 2017-12-12 | $1.45 | $1.46 | $1.44 | $1.44 | $7.20 | 13,309 |
| 2017-12-11 | $1.43 | $1.47 | $1.43 | $1.46 | $7.30 | 5,431 |
| 2017-12-08 | $1.46 | $1.51 | $1.45 | $1.45 | $7.25 | 8,707 |
| 2017-12-07 | $1.45 | $1.47 | $1.43 | $1.46 | $7.30 | 13,075 |
| 2017-12-06 | $1.48 | $1.51 | $1.46 | $1.47 | $7.33 | 27,374 |
| 2017-12-05 | $1.51 | $1.52 | $1.50 | $1.50 | $7.50 | 22,014 |
| 2017-12-04 | $1.53 | $1.58 | $1.52 | $1.52 | $7.60 | 11,268 |
| 2017-12-01 | $1.55 | $1.55 | $1.50 | $1.53 | $7.63 | 33,540 |
| 2017-11-30 | $1.62 | $1.62 | $1.51 | $1.55 | $7.75 | 91,828 |
| 2017-11-29 | $1.65 | $1.66 | $1.63 | $1.65 | $8.24 | 15,051 |
| 2017-11-28 | $1.62 | $1.66 | $1.62 | $1.66 | $8.32 | 20,263 |
| 2017-11-27 | $1.57 | $1.66 | $1.57 | $1.62 | $8.10 | 48,516 |
| 2017-11-24 | $1.60 | $1.60 | $1.52 | $1.58 | $7.90 | 2,608 |
| 2017-11-22 | $1.58 | $1.60 | $1.56 | $1.59 | $7.95 | 25,182 |
| 2017-11-21 | $1.55 | $1.59 | $1.53 | $1.58 | $7.90 | 22,444 |
| 2017-11-20 | $1.54 | $1.54 | $1.50 | $1.53 | $7.65 | 22,344 |
| 2017-11-17 | $1.54 | $1.54 | $1.51 | $1.52 | $7.60 | 6,004 |
| 2017-11-16 | $1.49 | $1.53 | $1.48 | $1.52 | $7.60 | 14,239 |
| 2017-11-15 | $1.43 | $1.50 | $1.42 | $1.48 | $7.39 | 24,772 |
| 2017-11-14 | $1.57 | $1.57 | $1.42 | $1.45 | $7.25 | 33,960 |
| 2017-11-13 | $1.49 | $1.56 | $1.48 | $1.51 | $7.55 | 19,779 |
| 2017-11-10 | $1.41 | $1.50 | $1.41 | $1.48 | $7.40 | 24,822 |
| 2017-11-09 | $1.39 | $1.49 | $1.37 | $1.39 | $6.95 | 40,829 |
| 2017-11-08 | $1.48 | $1.51 | $1.35 | $1.41 | $7.05 | 60,676 |
| 2017-11-07 | $1.55 | $1.57 | $1.50 | $1.50 | $7.50 | 23,008 |
| 2017-11-06 | $1.54 | $1.59 | $1.54 | $1.56 | $7.80 | 6,862 |
| 2017-11-03 | $1.55 | $1.58 | $1.55 | $1.56 | $7.80 | 7,741 |
| 2017-11-02 | $1.56 | $1.59 | $1.52 | $1.54 | $7.70 | 38,771 |
| 2017-11-01 | $1.67 | $1.70 | $1.52 | $1.59 | $7.95 | 80,577 |
| 2017-10-31 | $1.68 | $1.75 | $1.68 | $1.70 | $8.50 | 11,594 |
| 2017-10-30 | $1.70 | $1.75 | $1.69 | $1.69 | $8.45 | 4,760 |
| 2017-10-27 | $1.72 | $1.72 | $1.68 | $1.72 | $8.60 | 16,593 |
| 2017-10-26 | $1.71 | $1.74 | $1.71 | $1.71 | $8.55 | 123 |
| 2017-10-25 | $1.71 | $1.77 | $1.71 | $1.71 | $8.55 | 18,900 |
| 2017-10-24 | $1.72 | $1.77 | $1.72 | $1.73 | $8.65 | 10,131 |
| 2017-10-23 | $1.71 | $1.76 | $1.71 | $1.73 | $8.65 | 7,022 |
| 2017-10-20 | $1.79 | $1.81 | $1.73 | $1.74 | $8.70 | 15,042 |
| 2017-10-19 | $1.82 | $1.83 | $1.77 | $1.79 | $8.95 | 23,434 |
| 2017-10-18 | $1.87 | $1.87 | $1.84 | $1.84 | $9.20 | 1,557 |
| 2017-10-17 | $1.85 | $1.87 | $1.82 | $1.85 | $9.25 | 9,183 |
| 2017-10-16 | $1.83 | $1.87 | $1.83 | $1.84 | $9.20 | 7,851 |
| 2017-10-13 | $1.83 | $1.84 | $1.82 | $1.83 | $9.15 | 3,202 |
| 2017-10-12 | $1.82 | $1.84 | $1.82 | $1.84 | $9.20 | 4,215 |
| 2017-10-11 | $1.82 | $1.84 | $1.81 | $1.81 | $9.05 | 7,462 |
| 2017-10-10 | $1.90 | $1.90 | $1.81 | $1.82 | $9.10 | 13,843 |
| 2017-10-09 | $1.91 | $1.91 | $1.82 | $1.87 | $9.35 | 17,027 |
| 2017-10-06 | $1.91 | $1.93 | $1.90 | $1.91 | $9.55 | 6,972 |
| 2017-10-05 | $1.89 | $1.92 | $1.86 | $1.91 | $9.55 | 12,106 |
| 2017-10-04 | $1.89 | $1.91 | $1.85 | $1.87 | $9.35 | 22,383 |
| 2017-10-03 | $1.89 | $1.91 | $1.85 | $1.89 | $9.45 | 14,856 |
| 2017-10-02 | $1.87 | $1.89 | $1.86 | $1.87 | $9.35 | 13,284 |
| 2017-09-29 | $1.88 | $1.89 | $1.85 | $1.89 | $9.45 | 12,454 |
| 2017-09-28 | $1.82 | $1.89 | $1.81 | $1.86 | $9.30 | 16,413 |
| 2017-09-27 | $1.80 | $1.82 | $1.78 | $1.80 | $9.00 | 15,893 |
| 2017-09-26 | $1.76 | $1.82 | $1.76 | $1.80 | $9.00 | 3,662 |
| 2017-09-25 | $1.77 | $1.82 | $1.77 | $1.78 | $8.90 | 8,673 |
| 2017-09-22 | $1.75 | $1.84 | $1.75 | $1.78 | $8.90 | 9,178 |
| 2017-09-21 | $1.80 | $1.84 | $1.76 | $1.77 | $8.85 | 33,617 |
| 2017-09-20 | $1.78 | $1.80 | $1.77 | $1.79 | $8.95 | 6,611 |
| 2017-09-19 | $1.79 | $1.80 | $1.77 | $1.79 | $8.95 | 10,969 |
| 2017-09-18 | $1.82 | $1.83 | $1.77 | $1.77 | $8.85 | 21,516 |
| 2017-09-15 | $1.83 | $1.84 | $1.79 | $1.83 | $9.15 | 8,103 |
| 2017-09-14 | $1.78 | $1.82 | $1.77 | $1.81 | $9.05 | 24,932 |
| 2017-09-13 | $1.74 | $1.79 | $1.71 | $1.78 | $8.92 | 24,001 |
| 2017-09-12 | $1.76 | $1.79 | $1.73 | $1.76 | $8.80 | 14,859 |
| 2017-09-11 | $1.78 | $1.84 | $1.70 | $1.77 | $8.85 | 31,658 |
| 2017-09-08 | $1.63 | $1.84 | $1.58 | $1.78 | $8.90 | 82,541 |
| 2017-09-07 | $2.00 | $2.01 | $1.63 | $1.64 | $8.20 | 235,864 |
| 2017-09-06 | $1.97 | $1.99 | $1.92 | $1.99 | $9.95 | 17,060 |
| 2017-09-05 | $2.05 | $2.05 | $1.91 | $1.97 | $9.85 | 22,687 |
| 2017-09-01 | $1.89 | $1.97 | $1.88 | $1.95 | $9.75 | 38,071 |
| 2017-08-31 | $1.87 | $1.89 | $1.85 | $1.87 | $9.35 | 44,086 |
| 2017-08-30 | $1.81 | $1.86 | $1.80 | $1.86 | $9.30 | 15,791 |
| 2017-08-29 | $1.82 | $1.83 | $1.78 | $1.79 | $8.95 | 16,027 |
| 2017-08-28 | $1.83 | $1.85 | $1.81 | $1.82 | $9.10 | 16,794 |
| 2017-08-25 | $1.82 | $1.85 | $1.80 | $1.81 | $9.05 | 11,583 |
| 2017-08-24 | $1.77 | $1.85 | $1.77 | $1.82 | $9.10 | 16,422 |
| 2017-08-23 | $1.73 | $1.78 | $1.69 | $1.78 | $8.90 | 21,566 |
| 2017-08-22 | $1.67 | $1.80 | $1.65 | $1.71 | $8.55 | 44,134 |
| 2017-08-21 | $1.63 | $1.69 | $1.63 | $1.67 | $8.35 | 18,279 |
| 2017-08-18 | $1.66 | $1.70 | $1.63 | $1.65 | $8.25 | 19,655 |
| 2017-08-17 | $1.72 | $1.73 | $1.63 | $1.68 | $8.40 | 39,508 |
| 2017-08-16 | $1.71 | $1.75 | $1.70 | $1.72 | $8.60 | 37,082 |
| 2017-08-15 | $1.81 | $1.81 | $1.76 | $1.79 | $8.95 | 22,498 |
| 2017-08-14 | $1.89 | $1.89 | $1.76 | $1.81 | $9.05 | 41,128 |
| 2017-08-11 | $1.78 | $1.86 | $1.76 | $1.85 | $9.25 | 14,152 |
| 2017-08-10 | $1.78 | $1.84 | $1.75 | $1.78 | $8.90 | 10,601 |
| 2017-08-09 | $1.84 | $1.88 | $1.77 | $1.80 | $9.00 | 18,502 |
| 2017-08-08 | $1.88 | $1.91 | $1.84 | $1.85 | $9.25 | 19,686 |
| 2017-08-07 | $1.79 | $1.91 | $1.79 | $1.85 | $9.25 | 26,910 |
| 2017-08-04 | $1.81 | $1.82 | $1.76 | $1.80 | $9.00 | 8,801 |
| 2017-08-03 | $1.76 | $1.81 | $1.75 | $1.80 | $9.00 | 11,423 |
| 2017-08-02 | $1.72 | $1.80 | $1.71 | $1.75 | $8.75 | 12,226 |
| 2017-08-01 | $1.72 | $1.76 | $1.71 | $1.74 | $8.70 | 9,158 |
| 2017-07-31 | $1.75 | $1.77 | $1.71 | $1.73 | $8.65 | 8,255 |
| 2017-07-28 | $1.77 | $1.79 | $1.71 | $1.75 | $8.75 | 13,752 |
| 2017-07-27 | $1.80 | $1.85 | $1.75 | $1.77 | $8.85 | 27,157 |
| 2017-07-26 | $1.80 | $1.81 | $1.75 | $1.78 | $8.90 | 13,683 |
| 2017-07-25 | $1.79 | $1.84 | $1.79 | $1.80 | $9.00 | 24,355 |
| 2017-07-24 | $1.76 | $1.83 | $1.73 | $1.78 | $8.88 | 23,455 |
| 2017-07-21 | $1.76 | $1.78 | $1.73 | $1.76 | $8.80 | 14,022 |
| 2017-07-20 | $1.86 | $1.92 | $1.75 | $1.75 | $8.75 | 60,579 |
| 2017-07-19 | $1.69 | $1.88 | $1.68 | $1.83 | $9.15 | 157,543 |
| 2017-07-18 | $1.66 | $1.68 | $1.66 | $1.67 | $8.35 | 2,716 |
| 2017-07-17 | $1.65 | $1.66 | $1.64 | $1.66 | $8.30 | 9,766 |
| 2017-07-14 | $1.65 | $1.66 | $1.61 | $1.64 | $8.20 | 10,919 |
| 2017-07-13 | $1.61 | $1.61 | $1.58 | $1.61 | $8.03 | 8,282 |
| 2017-07-12 | $1.63 | $1.64 | $1.60 | $1.61 | $8.05 | 11,140 |
| 2017-07-11 | $1.56 | $1.62 | $1.56 | $1.61 | $8.05 | 5,728 |
| 2017-07-10 | $1.59 | $1.60 | $1.54 | $1.57 | $7.85 | 21,212 |
| 2017-07-07 | $1.57 | $1.59 | $1.55 | $1.58 | $7.90 | 11,915 |
| 2017-07-06 | $1.57 | $1.59 | $1.55 | $1.56 | $7.80 | 4,080 |
| 2017-07-05 | $1.56 | $1.62 | $1.53 | $1.56 | $7.80 | 30,138 |
| 2017-07-03 | $1.61 | $1.61 | $1.56 | $1.58 | $7.90 | 20,119 |
| 2017-06-30 | $1.68 | $1.68 | $1.57 | $1.59 | $7.95 | 30,436 |
| 2017-06-29 | $1.60 | $1.64 | $1.58 | $1.62 | $8.10 | 12,275 |
| 2017-06-28 | $1.64 | $1.66 | $1.60 | $1.60 | $8.00 | 29,444 |
| 2017-06-27 | $1.60 | $1.65 | $1.60 | $1.64 | $8.20 | 7,827 |
| 2017-06-26 | $1.60 | $1.63 | $1.60 | $1.60 | $8.00 | 6,987 |
| 2017-06-23 | $1.65 | $1.68 | $1.61 | $1.61 | $8.05 | 24,978 |
| 2017-06-22 | $1.67 | $1.68 | $1.65 | $1.65 | $8.25 | 8,796 |
| 2017-06-21 | $1.67 | $1.69 | $1.65 | $1.65 | $8.25 | 6,841 |
| 2017-06-20 | $1.65 | $1.68 | $1.65 | $1.65 | $8.25 | 5,248 |
| 2017-06-19 | $1.68 | $1.70 | $1.62 | $1.67 | $8.35 | 25,837 |
| 2017-06-16 | $1.69 | $1.72 | $1.67 | $1.68 | $8.40 | 10,306 |
| 2017-06-15 | $1.71 | $1.75 | $1.69 | $1.70 | $8.50 | 4,513 |
| 2017-06-14 | $1.72 | $1.75 | $1.70 | $1.70 | $8.50 | 3,331 |
| 2017-06-13 | $1.72 | $1.74 | $1.70 | $1.72 | $8.60 | 2,004 |
| 2017-06-12 | $1.71 | $1.72 | $1.68 | $1.68 | $8.40 | 6,398 |
| 2017-06-09 | $1.67 | $1.71 | $1.66 | $1.70 | $8.50 | 7,949 |
| 2017-06-08 | $1.66 | $1.68 | $1.65 | $1.65 | $8.25 | 10,537 |
| 2017-06-07 | $1.69 | $1.70 | $1.64 | $1.65 | $8.25 | 13,780 |
| 2017-06-06 | $1.75 | $1.77 | $1.68 | $1.68 | $8.40 | 24,996 |
| 2017-06-05 | $1.74 | $1.77 | $1.74 | $1.75 | $8.75 | 12,892 |
| 2017-06-02 | $1.79 | $1.79 | $1.70 | $1.74 | $8.70 | 25,402 |
| 2017-06-01 | $1.76 | $1.81 | $1.76 | $1.77 | $8.85 | 19,037 |
| 2017-05-31 | $1.76 | $1.80 | $1.76 | $1.77 | $8.85 | 14,033 |
| 2017-05-30 | $1.85 | $1.85 | $1.75 | $1.76 | $8.80 | 28,488 |
| 2017-05-26 | $1.85 | $1.87 | $1.82 | $1.83 | $9.15 | 22,142 |
| 2017-05-25 | $1.86 | $1.92 | $1.84 | $1.87 | $9.33 | 25,676 |
| 2017-05-24 | $1.83 | $1.90 | $1.83 | $1.83 | $9.15 | 13,320 |
| 2017-05-23 | $1.89 | $1.89 | $1.79 | $1.84 | $9.20 | 31,249 |
| 2017-05-22 | $1.80 | $1.90 | $1.79 | $1.86 | $9.30 | 14,870 |
| 2017-05-19 | $1.83 | $1.86 | $1.80 | $1.81 | $9.05 | 2,778 |
| 2017-05-18 | $1.79 | $1.86 | $1.79 | $1.81 | $9.05 | 80 |
| 2017-05-17 | $1.83 | $1.86 | $1.78 | $1.78 | $8.90 | 166 |
| 2017-05-16 | $1.93 | $1.95 | $1.82 | $1.83 | $9.15 | 36,633 |
| 2017-05-15 | $1.96 | $1.96 | $1.91 | $1.93 | $9.65 | 19,068 |
| 2017-05-12 | $1.92 | $1.93 | $1.85 | $1.91 | $9.55 | 9,170 |
| 2017-05-11 | $1.95 | $1.98 | $1.92 | $1.94 | $9.70 | 6,686 |
| 2017-05-10 | $1.94 | $1.97 | $1.91 | $1.96 | $9.80 | 6,726 |
| 2017-05-09 | $1.98 | $1.98 | $1.90 | $1.95 | $9.75 | 7,689 |
| 2017-05-08 | $1.92 | $1.97 | $1.86 | $1.96 | $9.80 | 18,480 |
| 2017-05-05 | $1.93 | $1.93 | $1.83 | $1.90 | $9.50 | 9,906 |
| 2017-05-04 | $1.94 | $2.00 | $1.88 | $1.90 | $9.50 | 13,857 |
| 2017-05-03 | $1.83 | $2.01 | $1.83 | $1.96 | $9.80 | 68,703 |
| 2017-05-02 | $1.88 | $1.88 | $1.81 | $1.82 | $9.10 | 16,759 |
| 2017-05-01 | $1.85 | $1.86 | $1.78 | $1.84 | $9.20 | 7,079 |
| 2017-04-28 | $1.85 | $1.87 | $1.83 | $1.83 | $9.15 | 8,187 |
| 2017-04-27 | $1.79 | $1.86 | $1.78 | $1.84 | $9.20 | 20,959 |
| 2017-04-26 | $1.76 | $1.81 | $1.75 | $1.79 | $8.95 | 12,400 |
| 2017-04-25 | $1.74 | $1.80 | $1.74 | $1.76 | $8.80 | 16,548 |
| 2017-04-24 | $1.82 | $1.83 | $1.75 | $1.77 | $8.85 | 28,742 |
| 2017-04-21 | $1.80 | $1.83 | $1.75 | $1.80 | $9.00 | 8,820 |
| 2017-04-20 | $1.82 | $1.85 | $1.78 | $1.82 | $9.10 | 7,495 |
| 2017-04-19 | $1.77 | $1.84 | $1.76 | $1.83 | $9.15 | 12,518 |
| 2017-04-18 | $1.76 | $1.79 | $1.73 | $1.76 | $8.80 | 4,304 |
| 2017-04-17 | $1.77 | $1.79 | $1.73 | $1.77 | $8.85 | 11,333 |
| 2017-04-13 | $1.79 | $1.84 | $1.77 | $1.78 | $8.90 | 5,610 |
| 2017-04-12 | $1.86 | $1.86 | $1.75 | $1.82 | $9.10 | 27,121 |
| 2017-04-11 | $1.89 | $1.89 | $1.81 | $1.85 | $9.25 | 8,814 |
| 2017-04-10 | $1.83 | $1.90 | $1.83 | $1.89 | $9.45 | 18,344 |
| 2017-04-07 | $1.77 | $1.87 | $1.77 | $1.81 | $9.05 | 26,050 |
| 2017-04-06 | $1.77 | $1.77 | $1.74 | $1.77 | $8.85 | 8,313 |
| 2017-04-05 | $1.75 | $1.79 | $1.73 | $1.76 | $8.80 | 13,992 |
| 2017-04-04 | $1.75 | $1.79 | $1.75 | $1.76 | $8.80 | 6,370 |
| 2017-04-03 | $1.79 | $1.81 | $1.75 | $1.76 | $8.80 | 9,635 |
| 2017-03-31 | $1.75 | $1.79 | $1.67 | $1.78 | $8.90 | 20,766 |
| 2017-03-30 | $1.80 | $1.80 | $1.75 | $1.76 | $8.80 | 31,202 |
| 2017-03-29 | $1.83 | $1.85 | $1.75 | $1.79 | $8.95 | 24,736 |
| 2017-03-28 | $1.79 | $1.85 | $1.79 | $1.81 | $9.05 | 26,301 |
| 2017-03-27 | $1.80 | $1.84 | $1.76 | $1.78 | $8.90 | 10,019 |
| 2017-03-24 | $1.85 | $1.87 | $1.77 | $1.82 | $9.10 | 37,586 |
| 2017-03-23 | $1.82 | $1.86 | $1.80 | $1.83 | $9.15 | 21,321 |
| 2017-03-22 | $1.90 | $1.93 | $1.78 | $1.81 | $9.05 | 36,625 |
| 2017-03-21 | $1.95 | $1.95 | $1.90 | $1.91 | $9.55 | 18,237 |
| 2017-03-20 | $1.98 | $2.04 | $1.94 | $1.95 | $9.75 | 44,992 |
| 2017-03-17 | $2.00 | $2.02 | $1.98 | $2.02 | $10.10 | 16,499 |
| 2017-03-16 | $2.00 | $2.01 | $1.99 | $1.99 | $9.95 | 4,267 |
| 2017-03-15 | $1.97 | $2.00 | $1.97 | $1.99 | $9.95 | 17,490 |
| 2017-03-14 | $2.00 | $2.00 | $1.95 | $1.97 | $9.85 | 12,499 |
| 2017-03-13 | $1.96 | $2.05 | $1.96 | $2.00 | $10.00 | 6,465 |
| 2017-03-10 | $2.00 | $2.03 | $1.98 | $1.99 | $9.95 | 15,203 |
| 2017-03-09 | $1.97 | $2.04 | $1.95 | $1.99 | $9.95 | 57,131 |
| 2017-03-08 | $1.95 | $1.98 | $1.94 | $1.95 | $9.75 | 5,731 |
| 2017-03-07 | $1.93 | $1.98 | $1.93 | $1.94 | $9.70 | 12,447 |
| 2017-03-06 | $1.99 | $1.99 | $1.93 | $1.93 | $9.65 | 20,358 |
| 2017-03-03 | $1.93 | $1.98 | $1.92 | $1.94 | $9.70 | 12,702 |
| 2017-03-02 | $1.98 | $2.01 | $1.91 | $1.91 | $9.55 | 38,067 |
| 2017-03-01 | $1.95 | $2.00 | $1.95 | $1.98 | $9.90 | 5,066 |
| 2017-02-28 | $1.98 | $2.00 | $1.95 | $1.98 | $9.90 | 8,213 |
| 2017-02-27 | $1.95 | $2.00 | $1.95 | $1.98 | $9.90 | 9,727 |
| 2017-02-24 | $2.05 | $2.05 | $1.96 | $1.97 | $9.85 | 39,537 |
| 2017-02-23 | $2.04 | $2.08 | $2.00 | $2.04 | $10.20 | 28,790 |
| 2017-02-22 | $2.04 | $2.08 | $2.02 | $2.04 | $10.20 | 7,134 |
| 2017-02-21 | $2.00 | $2.08 | $2.00 | $2.02 | $10.10 | 13,486 |
| 2017-02-17 | $2.00 | $2.00 | $1.97 | $1.98 | $9.90 | 11,909 |
| 2017-02-16 | $2.01 | $2.04 | $2.00 | $2.01 | $10.05 | 5,402 |
| 2017-02-15 | $2.04 | $2.04 | $2.01 | $2.01 | $10.05 | 3,088 |
| 2017-02-14 | $2.02 | $2.08 | $2.00 | $2.03 | $10.15 | 10,682 |
| 2017-02-13 | $2.00 | $2.11 | $2.00 | $2.03 | $10.15 | 30,890 |
| 2017-02-10 | $2.05 | $2.06 | $2.03 | $2.04 | $10.20 | 7,438 |
| 2017-02-09 | $1.95 | $2.05 | $1.95 | $2.04 | $10.20 | 14,175 |
| 2017-02-08 | $2.00 | $2.00 | $1.96 | $1.98 | $9.90 | 10,408 |
| 2017-02-07 | $2.07 | $2.07 | $1.95 | $1.99 | $9.95 | 23,966 |
| 2017-02-06 | $2.09 | $2.10 | $2.06 | $2.06 | $10.30 | 5,875 |
| 2017-02-03 | $2.08 | $2.10 | $2.07 | $2.07 | $10.35 | 5,928 |
| 2017-02-02 | $2.07 | $2.10 | $2.06 | $2.06 | $10.30 | 4,435 |
| 2017-02-01 | $2.15 | $2.15 | $2.06 | $2.09 | $10.45 | 18,903 |
| 2017-01-31 | $2.18 | $2.18 | $2.07 | $2.13 | $10.65 | 19,756 |
| 2017-01-30 | $2.17 | $2.18 | $2.11 | $2.15 | $10.75 | 18,729 |
| 2017-01-27 | $2.25 | $2.25 | $2.17 | $2.17 | $10.85 | 14,156 |
| 2017-01-26 | $2.22 | $2.25 | $2.17 | $2.22 | $11.10 | 18,184 |
| 2017-01-25 | $2.20 | $2.24 | $2.20 | $2.22 | $11.10 | 7,859 |
| 2017-01-24 | $2.12 | $2.20 | $2.12 | $2.19 | $10.95 | 8,289 |
| 2017-01-23 | $2.25 | $2.27 | $2.12 | $2.14 | $10.70 | 20,142 |
| 2017-01-20 | $2.21 | $2.29 | $2.15 | $2.23 | $11.15 | 18,137 |
| 2017-01-19 | $2.28 | $2.29 | $2.18 | $2.20 | $11.00 | 9,252 |
| 2017-01-18 | $2.32 | $2.35 | $2.25 | $2.29 | $11.45 | 15,047 |
| 2017-01-17 | $2.20 | $2.30 | $2.20 | $2.30 | $11.50 | 22,093 |
| 2017-01-13 | $2.23 | $2.23 | $2.20 | $2.23 | $11.15 | 8,088 |
| 2017-01-12 | $2.20 | $2.23 | $2.20 | $2.20 | $11.00 | 9,359 |
| 2017-01-11 | $2.15 | $2.25 | $2.11 | $2.20 | $11.00 | 26,341 |
| 2017-01-10 | $2.08 | $2.12 | $2.08 | $2.09 | $10.45 | 2,864 |
| 2017-01-09 | $2.09 | $2.12 | $2.07 | $2.08 | $10.40 | 8,831 |
| 2017-01-06 | $2.02 | $2.07 | $2.02 | $2.06 | $10.31 | 7,800 |
| 2017-01-05 | $2.07 | $2.07 | $2.00 | $2.02 | $10.10 | 8,280 |
| 2017-01-04 | $2.06 | $2.12 | $2.00 | $2.08 | $10.40 | 10,243 |
| 2017-01-03 | $1.92 | $2.07 | $1.92 | $2.03 | $10.15 | 16,666 |
| 2016-12-30 | $2.00 | $2.02 | $1.91 | $1.95 | $9.75 | 21,101 |
| 2016-12-29 | $1.96 | $2.02 | $1.94 | $2.00 | $10.00 | 13,030 |
| 2016-12-28 | $2.03 | $2.04 | $1.96 | $1.98 | $9.90 | 16,257 |
| 2016-12-27 | $2.07 | $2.10 | $1.99 | $2.04 | $10.20 | 19,492 |
| 2016-12-23 | $2.06 | $2.09 | $2.01 | $2.05 | $10.25 | 17,105 |
| 2016-12-22 | $2.04 | $2.07 | $2.01 | $2.06 | $10.30 | 15,455 |
| 2016-12-21 | $2.05 | $2.16 | $2.02 | $2.05 | $10.25 | 35,659 |
| 2016-12-20 | $2.07 | $2.17 | $2.07 | $2.08 | $10.40 | 7,989 |
| 2016-12-19 | $2.09 | $2.19 | $2.05 | $2.08 | $10.40 | 24,622 |
| 2016-12-16 | $2.14 | $2.18 | $2.10 | $2.10 | $10.50 | 4,974 |
| 2016-12-15 | $2.16 | $2.18 | $2.08 | $2.14 | $10.70 | 25,652 |
| 2016-12-14 | $2.29 | $2.29 | $2.15 | $2.15 | $10.75 | 40,354 |
| 2016-12-13 | $2.35 | $2.35 | $2.27 | $2.28 | $11.40 | 23,953 |
| 2016-12-12 | $2.27 | $2.35 | $2.27 | $2.32 | $11.60 | 14,334 |
| 2016-12-09 | $2.31 | $2.35 | $2.26 | $2.30 | $11.50 | 16,501 |
| 2016-12-08 | $2.32 | $2.39 | $2.32 | $2.35 | $11.75 | 17,587 |
| 2016-12-07 | $2.29 | $2.35 | $2.28 | $2.32 | $11.60 | 51,263 |
| 2016-12-06 | $2.27 | $2.30 | $2.25 | $2.27 | $11.35 | 12,281 |
| 2016-12-05 | $2.21 | $2.29 | $2.21 | $2.27 | $11.35 | 38,822 |
| 2016-12-02 | $2.25 | $2.27 | $2.20 | $2.24 | $11.20 | 16,065 |
| 2016-12-01 | $2.38 | $2.39 | $2.25 | $2.28 | $11.40 | 18,040 |
| 2016-11-30 | $2.30 | $2.35 | $2.26 | $2.35 | $11.75 | 18,905 |
| 2016-11-29 | $2.29 | $2.30 | $2.18 | $2.27 | $11.35 | 10,356 |
| 2016-11-28 | $2.40 | $2.45 | $2.17 | $2.29 | $11.45 | 66,726 |
| 2016-11-25 | $2.26 | $2.35 | $2.25 | $2.32 | $11.60 | 34,013 |
| 2016-11-23 | $2.29 | $2.29 | $2.17 | $2.26 | $11.30 | 38,109 |
| 2016-11-22 | $2.25 | $2.32 | $2.24 | $2.28 | $11.40 | 12,866 |
| 2016-11-21 | $2.38 | $2.39 | $2.21 | $2.25 | $11.25 | 44,825 |
| 2016-11-18 | $2.39 | $2.40 | $2.28 | $2.32 | $11.60 | 34,305 |
| 2016-11-17 | $2.72 | $2.75 | $2.36 | $2.42 | $12.10 | 126,887 |
| 2016-11-16 | $2.24 | $2.55 | $2.23 | $2.53 | $12.65 | 170,666 |
| 2016-11-15 | $2.23 | $2.29 | $2.22 | $2.25 | $11.25 | 23,900 |
| 2016-11-14 | $2.20 | $2.27 | $2.16 | $2.23 | $11.15 | 40,454 |
| 2016-11-11 | $2.13 | $2.20 | $2.13 | $2.20 | $11.00 | 13,504 |
| 2016-11-10 | $2.13 | $2.20 | $2.12 | $2.16 | $10.80 | 8,175 |
| 2016-11-09 | $2.15 | $2.20 | $2.09 | $2.17 | $10.85 | 16,225 |
| 2016-11-08 | $2.17 | $2.19 | $2.14 | $2.18 | $10.90 | 5,348 |
| 2016-11-07 | $2.19 | $2.19 | $2.10 | $2.17 | $10.85 | 10,572 |
| 2016-11-04 | $2.17 | $2.20 | $2.16 | $2.16 | $10.80 | 6,331 |
| 2016-11-03 | $2.23 | $2.23 | $2.18 | $2.19 | $10.95 | 11,230 |
| 2016-11-02 | $2.17 | $2.21 | $2.09 | $2.21 | $11.05 | 12,234 |
| 2016-11-01 | $2.20 | $2.23 | $2.17 | $2.20 | $11.00 | 14,695 |
| 2016-10-31 | $2.19 | $2.24 | $2.15 | $2.16 | $10.80 | 13,455 |
| 2016-10-28 | $2.15 | $2.22 | $2.13 | $2.18 | $10.88 | 17,201 |
| 2016-10-27 | $2.11 | $2.16 | $2.09 | $2.15 | $10.75 | 17,384 |
| 2016-10-26 | $2.14 | $2.15 | $2.06 | $2.09 | $10.45 | 11,762 |
| 2016-10-25 | $2.05 | $2.13 | $2.05 | $2.11 | $10.55 | 10,207 |
| 2016-10-24 | $2.09 | $2.14 | $2.06 | $2.08 | $10.40 | 11,489 |
| 2016-10-21 | $2.08 | $2.09 | $2.05 | $2.06 | $10.30 | 3,652 |
| 2016-10-20 | $2.11 | $2.14 | $2.04 | $2.10 | $10.48 | 10,600 |
| 2016-10-19 | $2.09 | $2.14 | $2.04 | $2.10 | $10.50 | 8,526 |
| 2016-10-18 | $2.09 | $2.12 | $2.09 | $2.10 | $10.50 | 2,068 |
| 2016-10-17 | $2.11 | $2.12 | $2.06 | $2.12 | $10.60 | 1,487 |
| 2016-10-14 | $2.03 | $2.12 | $2.03 | $2.06 | $10.30 | 14,765 |
| 2016-10-13 | $2.03 | $2.07 | $1.98 | $2.03 | $10.15 | 14,932 |
| 2016-10-12 | $2.05 | $2.12 | $2.04 | $2.06 | $10.30 | 10,439 |
| 2016-10-11 | $2.19 | $2.20 | $1.94 | $2.09 | $10.45 | 47,522 |
| 2016-10-10 | $2.20 | $2.23 | $2.15 | $2.20 | $11.00 | 14,814 |
| 2016-10-07 | $2.18 | $2.19 | $2.12 | $2.17 | $10.85 | 10,432 |
| 2016-10-06 | $2.30 | $2.31 | $2.14 | $2.18 | $10.90 | 17,930 |
| 2016-10-05 | $2.28 | $2.32 | $2.22 | $2.28 | $11.40 | 37,932 |
| 2016-10-04 | $2.20 | $2.28 | $2.18 | $2.28 | $11.40 | 26,241 |
| 2016-10-03 | $2.14 | $2.20 | $2.13 | $2.20 | $11.00 | 13,918 |
| 2016-09-30 | $2.12 | $2.16 | $2.06 | $2.14 | $10.70 | 11,811 |
| 2016-09-29 | $2.13 | $2.17 | $2.07 | $2.10 | $10.50 | 30,426 |
| 2016-09-28 | $1.98 | $2.14 | $1.98 | $2.13 | $10.65 | 45,557 |
| 2016-09-27 | $2.00 | $2.04 | $1.95 | $1.96 | $9.80 | 37,145 |
| 2016-09-26 | $2.10 | $2.10 | $1.99 | $1.99 | $9.95 | 34,398 |
| 2016-09-23 | $2.30 | $2.30 | $2.06 | $2.08 | $10.40 | 97,661 |
| 2016-09-22 | $2.50 | $2.50 | $2.31 | $2.33 | $11.65 | 57,088 |
| 2016-09-21 | $2.40 | $2.47 | $2.33 | $2.46 | $12.30 | 87,940 |
| 2016-09-20 | $2.40 | $2.49 | $2.32 | $2.38 | $11.90 | 135,362 |
| 2016-09-19 | $2.25 | $2.43 | $2.23 | $2.31 | $11.55 | 180,093 |
| 2016-09-16 | $1.90 | $2.23 | $1.88 | $2.20 | $11.00 | 193,166 |
| 2016-09-15 | $1.81 | $1.91 | $1.81 | $1.88 | $9.40 | 24,483 |
| 2016-09-14 | $1.81 | $1.84 | $1.78 | $1.84 | $9.20 | 10,164 |
| 2016-09-13 | $1.77 | $1.83 | $1.76 | $1.78 | $8.90 | 10,452 |
| 2016-09-12 | $1.76 | $1.82 | $1.72 | $1.77 | $8.85 | 13,155 |
| 2016-09-09 | $1.82 | $1.84 | $1.76 | $1.76 | $8.80 | 8,004 |
| 2016-09-08 | $1.80 | $1.85 | $1.76 | $1.81 | $9.05 | 9,141 |
| 2016-09-07 | $1.76 | $1.80 | $1.75 | $1.75 | $8.75 | 10,000 |
| 2016-09-06 | $1.75 | $1.84 | $1.72 | $1.76 | $8.80 | 92,167 |
| 2016-09-02 | $1.73 | $1.79 | $1.73 | $1.78 | $8.90 | 12,491 |
| 2016-09-01 | $1.75 | $1.75 | $1.73 | $1.74 | $8.70 | 8,220 |
| 2016-08-31 | $1.71 | $1.77 | $1.69 | $1.75 | $8.75 | 17,557 |
| 2016-08-30 | $1.73 | $1.79 | $1.70 | $1.71 | $8.55 | 24,863 |
| 2016-08-29 | $1.72 | $1.74 | $1.69 | $1.71 | $8.55 | 7,850 |
| 2016-08-26 | $1.73 | $1.76 | $1.69 | $1.70 | $8.50 | 23,691 |
| 2016-08-25 | $1.65 | $1.72 | $1.63 | $1.71 | $8.55 | 7,772 |
| 2016-08-24 | $1.66 | $1.71 | $1.63 | $1.64 | $8.20 | 17,794 |
| 2016-08-23 | $1.70 | $1.70 | $1.66 | $1.66 | $8.30 | 9,780 |
| 2016-08-22 | $1.70 | $1.71 | $1.68 | $1.68 | $8.40 | 8,066 |
| 2016-08-19 | $1.68 | $1.75 | $1.68 | $1.72 | $8.60 | 15,237 |
| 2016-08-18 | $1.73 | $1.79 | $1.70 | $1.70 | $8.50 | 21,127 |
| 2016-08-17 | $1.69 | $1.73 | $1.69 | $1.73 | $8.65 | 19,679 |
| 2016-08-16 | $1.73 | $1.73 | $1.70 | $1.71 | $8.57 | 5,295 |
| 2016-08-15 | $1.74 | $1.75 | $1.71 | $1.74 | $8.70 | 16,167 |
| 2016-08-12 | $1.71 | $1.75 | $1.66 | $1.74 | $8.70 | 34,659 |
| 2016-08-11 | $1.91 | $1.92 | $1.72 | $1.73 | $8.67 | 165,116 |
| 2016-08-10 | $1.76 | $1.77 | $1.70 | $1.71 | $8.55 | 48,304 |
| 2016-08-09 | $1.74 | $1.83 | $1.73 | $1.77 | $8.85 | 35,894 |
| 2016-08-08 | $1.69 | $1.75 | $1.66 | $1.73 | $8.65 | 8,148 |
| 2016-08-05 | $1.66 | $1.69 | $1.64 | $1.68 | $8.40 | 8,385 |
| 2016-08-04 | $1.66 | $1.68 | $1.64 | $1.64 | $8.21 | 6,433 |
| 2016-08-03 | $1.62 | $1.66 | $1.62 | $1.65 | $8.25 | 411 |
| 2016-08-02 | $1.67 | $1.67 | $1.62 | $1.62 | $8.10 | 265 |
| 2016-08-01 | $1.63 | $1.75 | $1.63 | $1.67 | $8.33 | 8,403 |
| 2016-07-29 | $1.71 | $1.71 | $1.60 | $1.63 | $8.15 | 8,692 |
| 2016-07-28 | $1.73 | $1.77 | $1.68 | $1.70 | $8.50 | 30,133 |
| 2016-07-27 | $1.73 | $1.78 | $1.70 | $1.72 | $8.60 | 29,049 |
| 2016-07-26 | $1.65 | $1.77 | $1.63 | $1.70 | $8.50 | 50,328 |
| 2016-07-25 | $1.60 | $1.75 | $1.58 | $1.63 | $8.15 | 101,879 |
| 2016-07-22 | $1.57 | $1.61 | $1.57 | $1.60 | $8.00 | 107,900 |
| 2016-07-21 | $1.56 | $1.60 | $1.56 | $1.59 | $7.95 | 9,619 |
| 2016-07-20 | $1.56 | $1.59 | $1.55 | $1.59 | $7.93 | 10,407 |
| 2016-07-19 | $1.55 | $1.59 | $1.53 | $1.55 | $7.75 | 20,373 |
| 2016-07-18 | $1.51 | $1.55 | $1.49 | $1.55 | $7.75 | 10,695 |
| 2016-07-15 | $1.50 | $1.52 | $1.48 | $1.49 | $7.45 | 5,643 |
| 2016-07-14 | $1.52 | $1.52 | $1.49 | $1.50 | $7.50 | 6,824 |
| 2016-07-13 | $1.49 | $1.51 | $1.49 | $1.50 | $7.50 | 5,202 |
| 2016-07-12 | $1.48 | $1.50 | $1.47 | $1.49 | $7.45 | 5,647 |
| 2016-07-11 | $1.48 | $1.51 | $1.44 | $1.50 | $7.50 | 14,272 |
| 2016-07-08 | $1.48 | $1.54 | $1.42 | $1.46 | $7.30 | 16,974 |
| 2016-07-07 | $1.53 | $1.53 | $1.49 | $1.51 | $7.55 | 6,679 |
| 2016-07-06 | $1.50 | $1.50 | $1.47 | $1.50 | $7.50 | 10,349 |
| 2016-07-05 | $1.52 | $1.55 | $1.48 | $1.50 | $7.50 | 3,060 |
| 2016-07-01 | $1.54 | $1.55 | $1.52 | $1.54 | $7.70 | 2,831 |
| 2016-06-30 | $1.50 | $1.54 | $1.48 | $1.54 | $7.70 | 7,414 |
| 2016-06-29 | $1.51 | $1.52 | $1.49 | $1.51 | $7.55 | 4,247 |
| 2016-06-28 | $1.51 | $1.54 | $1.45 | $1.50 | $7.50 | 11,096 |
| 2016-06-27 | $1.60 | $1.60 | $1.50 | $1.51 | $7.55 | 11,480 |
| 2016-06-24 | $1.56 | $1.60 | $1.56 | $1.59 | $7.95 | 8,794 |
| 2016-06-23 | $1.61 | $1.61 | $1.57 | $1.60 | $8.00 | 9,068 |
| 2016-06-22 | $1.60 | $1.61 | $1.57 | $1.60 | $8.00 | 14,325 |
| 2016-06-21 | $1.60 | $1.62 | $1.56 | $1.59 | $7.95 | 11,184 |
| 2016-06-20 | $1.58 | $1.63 | $1.58 | $1.60 | $8.00 | 2,250 |
| 2016-06-17 | $1.55 | $1.59 | $1.53 | $1.57 | $7.85 | 4,905 |
| 2016-06-16 | $1.55 | $1.56 | $1.51 | $1.55 | $7.75 | 2,301 |
| 2016-06-15 | $1.57 | $1.58 | $1.53 | $1.56 | $7.80 | 2,629 |
| 2016-06-14 | $1.61 | $1.61 | $1.54 | $1.56 | $7.80 | 18,110 |
| 2016-06-13 | $1.60 | $1.62 | $1.57 | $1.59 | $7.95 | 23,276 |
| 2016-06-10 | $1.62 | $1.64 | $1.58 | $1.59 | $7.95 | 6,562 |
| 2016-06-09 | $1.62 | $1.66 | $1.62 | $1.63 | $8.15 | 1,628 |
| 2016-06-08 | $1.65 | $1.69 | $1.63 | $1.65 | $8.24 | 11,689 |
| 2016-06-07 | $1.61 | $1.65 | $1.61 | $1.65 | $8.23 | 9,321 |
| 2016-06-06 | $1.63 | $1.65 | $1.59 | $1.63 | $8.15 | 14,262 |
| 2016-06-03 | $1.63 | $1.63 | $1.59 | $1.63 | $8.15 | 11,707 |
| 2016-06-02 | $1.58 | $1.63 | $1.54 | $1.63 | $8.15 | 26,659 |
| 2016-06-01 | $1.53 | $1.57 | $1.49 | $1.54 | $7.70 | 23,323 |
| 2016-05-31 | $1.50 | $1.57 | $1.47 | $1.52 | $7.60 | 33,783 |
| 2016-05-27 | $1.48 | $1.52 | $1.47 | $1.50 | $7.50 | 18,768 |
| 2016-05-26 | $1.48 | $1.50 | $1.46 | $1.47 | $7.35 | 16,543 |
| 2016-05-25 | $1.42 | $1.48 | $1.42 | $1.48 | $7.40 | 8,681 |
| 2016-05-24 | $1.41 | $1.50 | $1.39 | $1.41 | $7.05 | 44,520 |
| 2016-05-23 | $1.50 | $1.52 | $1.41 | $1.44 | $7.20 | 20,607 |
| 2016-05-20 | $1.49 | $1.51 | $1.45 | $1.50 | $7.50 | 10,951 |
| 2016-05-19 | $1.49 | $1.54 | $1.46 | $1.52 | $7.60 | 6,988 |
| 2016-05-18 | $1.52 | $1.54 | $1.45 | $1.48 | $7.40 | 31,248 |
| 2016-05-17 | $1.44 | $1.54 | $1.44 | $1.50 | $7.52 | 10,986 |
| 2016-05-16 | $1.45 | $1.48 | $1.42 | $1.45 | $7.25 | 17,511 |
| 2016-05-13 | $1.44 | $1.48 | $1.44 | $1.45 | $7.25 | 15,989 |
| 2016-05-12 | $1.57 | $1.57 | $1.38 | $1.43 | $7.15 | 44,475 |
| 2016-05-11 | $1.49 | $1.55 | $1.47 | $1.55 | $7.75 | 30,725 |
| 2016-05-10 | $1.47 | $1.47 | $1.44 | $1.45 | $7.25 | 9,175 |
| 2016-05-09 | $1.44 | $1.48 | $1.41 | $1.43 | $7.15 | 28,349 |
| 2016-05-06 | $1.52 | $1.52 | $1.43 | $1.45 | $7.25 | 14,749 |
| 2016-05-05 | $1.55 | $1.55 | $1.45 | $1.45 | $7.25 | 21,690 |
| 2016-05-04 | $1.46 | $1.53 | $1.45 | $1.53 | $7.65 | 21,423 |
| 2016-05-03 | $1.50 | $1.53 | $1.46 | $1.48 | $7.40 | 5,319 |
| 2016-05-02 | $1.53 | $1.55 | $1.43 | $1.48 | $7.40 | 18,866 |
| 2016-04-29 | $1.46 | $1.53 | $1.43 | $1.51 | $7.55 | 13,558 |
| 2016-04-28 | $1.47 | $1.50 | $1.46 | $1.48 | $7.40 | 17,349 |
| 2016-04-27 | $1.45 | $1.49 | $1.42 | $1.46 | $7.30 | 23,126 |
| 2016-04-26 | $1.48 | $1.50 | $1.42 | $1.42 | $7.10 | 21,616 |
| 2016-04-25 | $1.54 | $1.55 | $1.45 | $1.47 | $7.35 | 24,165 |
| 2016-04-22 | $1.50 | $1.53 | $1.48 | $1.52 | $7.60 | 5,815 |
| 2016-04-21 | $1.52 | $1.56 | $1.45 | $1.46 | $7.30 | 25,026 |
| 2016-04-20 | $1.46 | $1.55 | $1.46 | $1.51 | $7.55 | 8,893 |
| 2016-04-19 | $1.52 | $1.60 | $1.48 | $1.48 | $7.40 | 25,349 |
| 2016-04-18 | $1.57 | $1.58 | $1.47 | $1.50 | $7.50 | 21,599 |
| 2016-04-15 | $1.61 | $1.61 | $1.51 | $1.56 | $7.80 | 26,075 |
| 2016-04-14 | $1.63 | $1.63 | $1.58 | $1.58 | $7.90 | 5,079 |
| 2016-04-13 | $1.60 | $1.63 | $1.55 | $1.59 | $7.95 | 27,802 |
| 2016-04-12 | $1.63 | $1.65 | $1.56 | $1.60 | $8.00 | 8,629 |
| 2016-04-11 | $1.59 | $1.64 | $1.53 | $1.62 | $8.10 | 2,542 |
| 2016-04-08 | $1.60 | $1.64 | $1.59 | $1.60 | $8.00 | 5,931 |
| 2016-04-07 | $1.59 | $1.60 | $1.58 | $1.59 | $7.95 | 3,773 |
| 2016-04-06 | $1.54 | $1.60 | $1.51 | $1.60 | $8.00 | 11,764 |
| 2016-04-05 | $1.57 | $1.59 | $1.48 | $1.52 | $7.60 | 19,301 |
| 2016-04-04 | $1.52 | $1.59 | $1.52 | $1.57 | $7.85 | 7,787 |
| 2016-04-01 | $1.56 | $1.62 | $1.51 | $1.53 | $7.63 | 30,479 |
| 2016-03-31 | $1.65 | $1.65 | $1.58 | $1.61 | $8.05 | 1,733 |
| 2016-03-30 | $1.62 | $1.67 | $1.48 | $1.60 | $8.00 | 38,445 |
| 2016-03-29 | $1.68 | $1.68 | $1.53 | $1.63 | $8.15 | 31,381 |
| 2016-03-28 | $1.64 | $1.68 | $1.63 | $1.67 | $8.35 | 6,478 |
| 2016-03-24 | $1.71 | $1.71 | $1.61 | $1.65 | $8.25 | 11,134 |
| 2016-03-23 | $1.79 | $1.79 | $1.65 | $1.70 | $8.50 | 45,537 |
| 2016-03-22 | $1.80 | $1.82 | $1.77 | $1.77 | $8.85 | 20,596 |
| 2016-03-21 | $1.82 | $1.82 | $1.77 | $1.80 | $9.00 | 36,997 |
| 2016-03-18 | $1.83 | $1.83 | $1.69 | $1.82 | $9.10 | 25,667 |
| 2016-03-17 | $1.86 | $1.86 | $1.79 | $1.83 | $9.15 | 12,213 |
| 2016-03-16 | $1.90 | $1.97 | $1.73 | $1.78 | $8.90 | 29,408 |
| 2016-03-15 | $1.88 | $1.89 | $1.85 | $1.86 | $9.30 | 6,316 |
| 2016-03-14 | $1.80 | $1.88 | $1.80 | $1.87 | $9.35 | 18,016 |
| 2016-03-11 | $1.82 | $1.82 | $1.78 | $1.82 | $9.10 | 15,526 |
| 2016-03-10 | $1.82 | $1.82 | $1.78 | $1.81 | $9.05 | 5,538 |
| 2016-03-09 | $1.79 | $1.82 | $1.76 | $1.77 | $8.85 | 4,028 |
| 2016-03-08 | $1.72 | $1.81 | $1.72 | $1.77 | $8.85 | 3,336 |
| 2016-03-07 | $1.80 | $1.82 | $1.71 | $1.75 | $8.75 | 15,955 |
| 2016-03-04 | $1.88 | $1.88 | $1.82 | $1.85 | $9.25 | 6,117 |
| 2016-03-03 | $1.85 | $1.90 | $1.84 | $1.87 | $9.35 | 3,531 |
| 2016-03-02 | $1.80 | $1.92 | $1.79 | $1.86 | $9.30 | 6,133 |
| 2016-03-01 | $1.74 | $1.80 | $1.74 | $1.78 | $8.90 | 12,816 |
| 2016-02-29 | $1.71 | $1.74 | $1.71 | $1.73 | $8.65 | 9,581 |
| 2016-02-26 | $1.72 | $1.72 | $1.66 | $1.70 | $8.50 | 7,963 |
| 2016-02-25 | $1.66 | $1.70 | $1.64 | $1.69 | $8.45 | 5,487 |
| 2016-02-24 | $1.67 | $1.68 | $1.63 | $1.64 | $8.20 | 1,668 |
| 2016-02-23 | $1.67 | $1.69 | $1.60 | $1.65 | $8.25 | 4,249 |
| 2016-02-22 | $1.60 | $1.69 | $1.60 | $1.65 | $8.25 | 9,042 |
| 2016-02-19 | $1.56 | $1.63 | $1.56 | $1.61 | $8.05 | 2,797 |
| 2016-02-18 | $1.60 | $1.65 | $1.55 | $1.55 | $7.75 | 20,584 |
| 2016-02-17 | $1.57 | $1.60 | $1.57 | $1.60 | $7.98 | 3,840 |
| 2016-02-16 | $1.56 | $1.60 | $1.56 | $1.57 | $7.85 | 2,875 |
| 2016-02-12 | $1.54 | $1.57 | $1.50 | $1.57 | $7.85 | 5,801 |
| 2016-02-11 | $1.60 | $1.60 | $1.51 | $1.53 | $7.63 | 3,477 |
| 2016-02-10 | $1.57 | $1.58 | $1.50 | $1.56 | $7.80 | 4,188 |
| 2016-02-09 | $1.49 | $1.61 | $1.49 | $1.56 | $7.80 | 4,398 |
| 2016-02-08 | $1.55 | $1.56 | $1.46 | $1.48 | $7.40 | 10,180 |
| 2016-02-05 | $1.48 | $1.61 | $1.48 | $1.58 | $7.90 | 8,079 |
| 2016-02-04 | $1.47 | $1.51 | $1.45 | $1.50 | $7.50 | 25,090 |
| 2016-02-03 | $1.43 | $1.48 | $1.39 | $1.47 | $7.35 | 33,077 |
| 2016-02-02 | $1.40 | $1.52 | $1.40 | $1.42 | $7.10 | 12,355 |
| 2016-02-01 | $1.39 | $1.44 | $1.39 | $1.42 | $7.10 | 12,014 |
| 2016-01-29 | $1.45 | $1.49 | $1.39 | $1.39 | $6.95 | 35,408 |
| 2016-01-28 | $1.46 | $1.49 | $1.44 | $1.44 | $7.20 | 10,541 |
| 2016-01-27 | $1.43 | $1.50 | $1.43 | $1.43 | $7.15 | 10,278 |
| 2016-01-26 | $1.44 | $1.44 | $1.42 | $1.44 | $7.20 | 5,557 |
| 2016-01-25 | $1.45 | $1.46 | $1.41 | $1.42 | $7.10 | 6,200 |
| 2016-01-22 | $1.47 | $1.53 | $1.45 | $1.45 | $7.25 | 6,175 |
| 2016-01-21 | $1.45 | $1.47 | $1.42 | $1.43 | $7.15 | 4,572 |
| 2016-01-20 | $1.45 | $1.45 | $1.42 | $1.43 | $7.15 | 18,108 |
| 2016-01-19 | $1.41 | $1.48 | $1.41 | $1.45 | $7.25 | 13,477 |
| 2016-01-15 | $1.39 | $1.44 | $1.38 | $1.42 | $7.10 | 9,290 |
| 2016-01-14 | $1.43 | $1.45 | $1.36 | $1.43 | $7.17 | 13,076 |
| 2016-01-13 | $1.45 | $1.51 | $1.39 | $1.43 | $7.15 | 12,794 |
| 2016-01-12 | $1.52 | $1.54 | $1.43 | $1.45 | $7.25 | 21,552 |
| 2016-01-11 | $1.56 | $1.57 | $1.46 | $1.50 | $7.50 | 17,373 |
| 2016-01-08 | $1.58 | $1.60 | $1.55 | $1.58 | $7.91 | 12,529 |
| 2016-01-07 | $1.63 | $1.64 | $1.57 | $1.58 | $7.90 | 11,919 |
| 2016-01-06 | $1.60 | $1.68 | $1.60 | $1.68 | $8.40 | 8,901 |
| 2016-01-05 | $1.72 | $1.72 | $1.66 | $1.71 | $8.55 | 8,019 |
| 2016-01-04 | $1.76 | $1.76 | $1.66 | $1.69 | $8.45 | 23,849 |
| 2015-12-31 | $1.78 | $1.82 | $1.75 | $1.82 | $9.10 | 9,134 |
| 2015-12-30 | $1.82 | $1.82 | $1.75 | $1.80 | $9.00 | 8,266 |
| 2015-12-29 | $1.76 | $1.82 | $1.75 | $1.79 | $8.95 | 7,273 |
| 2015-12-28 | $1.76 | $1.77 | $1.75 | $1.75 | $8.75 | 9,726 |
| 2015-12-24 | $1.81 | $1.81 | $1.79 | $1.80 | $9.00 | 1,387 |
| 2015-12-23 | $1.80 | $1.80 | $1.76 | $1.80 | $9.00 | 6,184 |
| 2015-12-22 | $1.72 | $1.81 | $1.72 | $1.75 | $8.75 | 12,350 |
| 2015-12-21 | $1.74 | $1.74 | $1.70 | $1.74 | $8.70 | 3,613 |
| 2015-12-18 | $1.67 | $1.75 | $1.67 | $1.74 | $8.70 | 6,484 |
| 2015-12-17 | $1.77 | $1.78 | $1.70 | $1.71 | $8.55 | 2,559 |
| 2015-12-16 | $1.78 | $1.78 | $1.70 | $1.76 | $8.80 | 7,063 |
| 2015-12-15 | $1.67 | $1.82 | $1.62 | $1.80 | $9.00 | 12,949 |
| 2015-12-14 | $1.72 | $1.72 | $1.65 | $1.68 | $8.40 | 9,596 |
| 2015-12-11 | $1.72 | $1.72 | $1.65 | $1.70 | $8.50 | 17,958 |
| 2015-12-10 | $1.72 | $1.73 | $1.68 | $1.71 | $8.55 | 8,520 |
| 2015-12-09 | $1.77 | $1.77 | $1.72 | $1.72 | $8.60 | 13,679 |
| 2015-12-08 | $1.84 | $1.84 | $1.76 | $1.79 | $8.95 | 14,301 |
| 2015-12-07 | $1.82 | $1.84 | $1.77 | $1.80 | $9.00 | 18,194 |
| 2015-12-04 | $1.85 | $1.88 | $1.82 | $1.86 | $9.30 | 17,364 |
| 2015-12-03 | $1.86 | $1.91 | $1.84 | $1.88 | $9.40 | 14,407 |
| 2015-12-02 | $1.86 | $1.93 | $1.82 | $1.88 | $9.40 | 23,597 |
| 2015-12-01 | $1.82 | $1.89 | $1.67 | $1.86 | $9.30 | 38,161 |
| 2015-11-30 | $1.94 | $1.98 | $1.73 | $1.77 | $8.83 | 56,882 |
| 2015-11-27 | $1.74 | $1.75 | $1.73 | $1.75 | $8.75 | 2,850 |
| 2015-11-25 | $1.76 | $1.81 | $1.73 | $1.74 | $8.70 | 12,155 |
| 2015-11-24 | $1.78 | $1.80 | $1.75 | $1.77 | $8.85 | 8,189 |
| 2015-11-23 | $1.75 | $1.78 | $1.75 | $1.77 | $8.85 | 1,720 |
| 2015-11-20 | $1.78 | $1.78 | $1.69 | $1.73 | $8.65 | 9,596 |
| 2015-11-19 | $1.76 | $1.80 | $1.75 | $1.75 | $8.75 | 2,873 |
| 2015-11-18 | $1.71 | $1.81 | $1.67 | $1.76 | $8.80 | 11,751 |
| 2015-11-17 | $1.77 | $1.79 | $1.75 | $1.75 | $8.75 | 1,862 |
| 2015-11-16 | $1.81 | $1.81 | $1.76 | $1.77 | $8.85 | 4,499 |
| 2015-11-13 | $1.88 | $1.94 | $1.83 | $1.83 | $9.15 | 2,139 |
| 2015-11-12 | $1.90 | $1.98 | $1.90 | $1.92 | $9.60 | 13,862 |
| 2015-11-11 | $1.97 | $2.01 | $1.91 | $1.99 | $9.95 | 16,558 |
| 2015-11-10 | $1.84 | $1.92 | $1.84 | $1.88 | $9.40 | 14,119 |
| 2015-11-09 | $1.70 | $1.88 | $1.70 | $1.88 | $9.40 | 4,918 |
| 2015-11-06 | $1.87 | $1.87 | $1.84 | $1.85 | $9.25 | 3,668 |
| 2015-11-05 | $1.86 | $1.88 | $1.85 | $1.86 | $9.30 | 3,396 |
| 2015-11-04 | $1.89 | $1.91 | $1.85 | $1.88 | $9.40 | 7,656 |
| 2015-11-03 | $1.78 | $1.89 | $1.78 | $1.86 | $9.30 | 9,568 |
| 2015-11-02 | $1.71 | $1.78 | $1.71 | $1.77 | $8.85 | 3,213 |
| 2015-10-30 | $1.71 | $1.77 | $1.71 | $1.71 | $8.55 | 6,993 |
| 2015-10-29 | $1.80 | $1.80 | $1.72 | $1.74 | $8.70 | 8,183 |
| 2015-10-28 | $1.80 | $1.85 | $1.75 | $1.84 | $9.20 | 2,820 |
| 2015-10-27 | $1.86 | $1.86 | $1.77 | $1.78 | $8.90 | 4,844 |
| 2015-10-26 | $1.88 | $2.03 | $1.81 | $1.85 | $9.25 | 31,510 |
| 2015-10-23 | $1.88 | $1.88 | $1.78 | $1.88 | $9.40 | 9,287 |
| 2015-10-22 | $1.87 | $1.92 | $1.82 | $1.85 | $9.25 | 11,124 |
| 2015-10-21 | $1.80 | $1.88 | $1.75 | $1.87 | $9.35 | 9,130 |
| 2015-10-20 | $1.77 | $1.84 | $1.75 | $1.82 | $9.10 | 9,608 |
| 2015-10-19 | $1.76 | $1.79 | $1.73 | $1.77 | $8.85 | 3,382 |
| 2015-10-16 | $1.73 | $1.79 | $1.72 | $1.78 | $8.90 | 7,136 |
| 2015-10-15 | $1.75 | $1.75 | $1.69 | $1.73 | $8.65 | 6,007 |
| 2015-10-14 | $1.77 | $1.80 | $1.73 | $1.75 | $8.75 | 9,132 |
| 2015-10-13 | $1.69 | $1.83 | $1.66 | $1.79 | $8.95 | 19,877 |
| 2015-10-12 | $1.75 | $1.78 | $1.71 | $1.73 | $8.65 | 6,411 |
| 2015-10-09 | $1.81 | $1.86 | $1.70 | $1.72 | $8.60 | 5,901 |
| 2015-10-08 | $1.69 | $1.80 | $1.69 | $1.78 | $8.90 | 20,547 |
| 2015-10-07 | $1.59 | $1.75 | $1.59 | $1.66 | $8.30 | 15,772 |
| 2015-10-06 | $1.54 | $1.58 | $1.47 | $1.58 | $7.90 | 9,557 |
| 2015-10-05 | $1.38 | $1.56 | $1.38 | $1.54 | $7.70 | 11,751 |
| 2015-10-02 | $1.41 | $1.41 | $1.31 | $1.36 | $6.80 | 28,156 |
| 2015-10-01 | $1.38 | $1.47 | $1.35 | $1.36 | $6.80 | 17,137 |
| 2015-09-30 | $1.39 | $1.43 | $1.39 | $1.41 | $7.05 | 4,153 |
| 2015-09-29 | $1.40 | $1.42 | $1.36 | $1.39 | $6.95 | 12,551 |
| 2015-09-28 | $1.45 | $1.45 | $1.38 | $1.40 | $7.00 | 16,386 |
| 2015-09-25 | $1.44 | $1.47 | $1.42 | $1.43 | $7.15 | 4,792 |
| 2015-09-24 | $1.45 | $1.48 | $1.43 | $1.47 | $7.35 | 1,589 |
| 2015-09-23 | $1.45 | $1.50 | $1.45 | $1.48 | $7.40 | 8,799 |
| 2015-09-22 | $1.45 | $1.48 | $1.41 | $1.44 | $7.20 | 2,981 |
| 2015-09-21 | $1.53 | $1.53 | $1.48 | $1.49 | $7.45 | 7,283 |
| 2015-09-18 | $1.50 | $1.53 | $1.45 | $1.52 | $7.60 | 30,203 |
| 2015-09-17 | $1.52 | $1.52 | $1.49 | $1.51 | $7.55 | 9,789 |
| 2015-09-16 | $1.51 | $1.55 | $1.49 | $1.52 | $7.60 | 9,527 |
| 2015-09-15 | $1.60 | $1.60 | $1.50 | $1.51 | $7.55 | 24,985 |
| 2015-09-14 | $1.58 | $1.65 | $1.55 | $1.58 | $7.90 | 10,594 |
| 2015-09-11 | $1.59 | $1.66 | $1.59 | $1.59 | $7.95 | 12,975 |
| 2015-09-10 | $1.63 | $1.65 | $1.58 | $1.59 | $7.95 | 16,008 |
| 2015-09-09 | $1.60 | $1.65 | $1.59 | $1.64 | $8.20 | 9,818 |
| 2015-09-08 | $1.67 | $1.67 | $1.58 | $1.58 | $7.90 | 17,580 |
Gulf Resources Inc (GURE) News Headlines
Recent Gulf Resources Inc (GURE) News
Similar Companies to Gulf Resources Inc (GURE) in the Specialty Chemicals Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Linde Plc | LIN | Specialty Chemicals | Basic Materials | 80,000 |
| DuPont de Nemours Inc | DD | Specialty Chemicals | Basic Materials | 61,000 |
| Sherwin-Williams Company | SHW | Specialty Chemicals | Basic Materials | 54,239 |
| Ecolab Inc | ECL | Specialty Chemicals | Basic Materials | 49,000 |
| Hawkins Inc | HWKN | Specialty Chemicals | Basic Materials | 47,500 |
| PPG Industries Inc | PPG | Specialty Chemicals | Basic Materials | 47,000 |
| LyondellBasell Industries NV - Class A | LYB | Specialty Chemicals | Basic Materials | 25,000 |
| Avient Corp | AVNT | Specialty Chemicals | Basic Materials | 24,000 |
| RPM International Inc | RPM | Specialty Chemicals | Basic Materials | 14,000 |
| Axalta Coating Systems Ltd | AXTA | Specialty Chemicals | Basic Materials | 14,000 |