iClick Interactive Asia Group Ltd (ICLK) Exchange: NASDAQ
Data as of Aug. 19, 2025
$9.24 ($0.84) 10.00%
iClick Interactive Asia Group Ltd - Daily Information
Click for more stock information on iClick Interactive Asia Group Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $8.85 |
| Previous Close | $9.24 |
| High | $9.97 |
| Low | $8.79 |
| Adjusted Open | $8.85 |
| Previous Adjusted Close | $9.24 |
| Adjusted High | $9.97 |
| Adjusted Low | $8.79 |
About iClick Interactive Asia Group Ltd (ICLK)
iClick Interactive Asia Group Limited is an independent online marketing and enterprise data solutions provider that connects worldwide marketers with audiences in China. Built on cutting-edge technologies, our proprietary platform possesses omni-channel marketing capabilities and fulfils various marketing objectives in a data-driven and automated manner, helping both international and domestic marketers reach their target audiences in China. Headquartered in Hong Kong, iClick was established in 2009 and is currently operating in ten locations worldwide including Asia and Europe.
Invest in iClick Interactive Asia Group Ltd (ICLK)
Historical Stock Data for iClick Interactive Asia Group Ltd (ICLK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-12 | $8.85 | $9.97 | $8.79 | $9.24 | $9.24 | 148,366 |
| 2025-03-11 | $8.10 | $8.68 | $8.10 | $8.40 | $8.40 | 64,538 |
| 2025-03-10 | $7.82 | $8.24 | $7.56 | $7.99 | $7.99 | 65,229 |
| 2025-03-07 | $7.44 | $8.13 | $7.44 | $7.81 | $7.81 | 48,005 |
| 2025-03-06 | $6.98 | $8.11 | $6.98 | $7.57 | $7.57 | 114,334 |
| 2025-03-05 | $6.50 | $7.32 | $6.09 | $7.18 | $7.18 | 64,073 |
| 2025-03-04 | $6.00 | $6.50 | $5.75 | $6.49 | $6.49 | 52,846 |
| 2025-03-03 | $6.55 | $7.14 | $6.01 | $6.02 | $6.02 | 28,820 |
| 2025-02-28 | $6.92 | $6.92 | $6.14 | $6.56 | $6.56 | 157,774 |
| 2025-02-27 | $7.38 | $7.44 | $6.65 | $7.11 | $7.11 | 147,210 |
| 2025-02-26 | $7.24 | $7.60 | $7.08 | $7.60 | $7.60 | 61,905 |
| 2025-02-25 | $7.30 | $7.66 | $7.00 | $7.32 | $7.32 | 108,611 |
| 2025-02-24 | $7.75 | $7.85 | $7.11 | $7.20 | $7.20 | 102,068 |
| 2025-02-21 | $7.77 | $7.77 | $7.45 | $7.70 | $7.70 | 92,419 |
| 2025-02-20 | $7.89 | $8.26 | $7.75 | $7.75 | $7.75 | 72,552 |
| 2025-02-19 | $7.99 | $8.24 | $7.86 | $7.90 | $7.90 | 79,124 |
| 2025-02-18 | $8.06 | $8.36 | $7.85 | $7.99 | $7.99 | 67,146 |
| 2025-02-14 | $8.61 | $8.72 | $7.90 | $8.00 | $8.00 | 91,671 |
| 2025-02-13 | $8.51 | $8.70 | $8.20 | $8.49 | $8.49 | 49,574 |
| 2025-02-12 | $8.67 | $8.93 | $8.42 | $8.42 | $8.42 | 72,479 |
| 2025-02-11 | $8.84 | $8.99 | $8.65 | $8.72 | $8.72 | 62,071 |
| 2025-02-10 | $8.71 | $8.86 | $8.40 | $8.84 | $8.84 | 70,935 |
| 2025-02-07 | $8.70 | $8.70 | $8.21 | $8.49 | $8.49 | 38,816 |
| 2025-02-06 | $8.35 | $9.00 | $8.28 | $8.59 | $8.59 | 13,931 |
| 2025-02-05 | $9.00 | $9.22 | $8.23 | $8.35 | $8.35 | 41,564 |
| 2025-02-04 | $8.60 | $9.19 | $8.55 | $9.19 | $9.19 | 38,002 |
| 2025-02-03 | $8.19 | $8.88 | $7.78 | $8.50 | $8.50 | 38,077 |
| 2025-01-31 | $9.00 | $9.08 | $8.60 | $8.76 | $8.76 | 20,444 |
| 2025-01-30 | $8.76 | $9.16 | $8.56 | $9.05 | $9.05 | 54,083 |
| 2025-01-29 | $8.24 | $8.85 | $8.18 | $8.82 | $8.82 | 27,595 |
| 2025-01-28 | $7.50 | $8.19 | $7.50 | $8.02 | $8.02 | 22,782 |
| 2025-01-27 | $8.50 | $8.70 | $7.15 | $7.37 | $7.37 | 90,593 |
| 2025-01-24 | $8.68 | $9.11 | $8.09 | $8.72 | $8.72 | 95,844 |
| 2025-01-23 | $8.50 | $8.84 | $8.20 | $8.84 | $8.84 | 45,580 |
| 2025-01-22 | $9.26 | $9.26 | $8.50 | $8.56 | $8.56 | 62,076 |
| 2025-01-21 | $9.00 | $9.57 | $8.85 | $9.26 | $9.26 | 42,154 |
| 2025-01-17 | $8.32 | $9.00 | $7.29 | $8.99 | $8.99 | 41,045 |
| 2025-01-16 | $8.85 | $9.32 | $8.30 | $8.32 | $8.32 | 70,532 |
| 2025-01-15 | $8.33 | $8.79 | $8.06 | $8.79 | $8.79 | 48,228 |
| 2025-01-14 | $8.50 | $8.79 | $8.01 | $8.09 | $8.09 | 79,304 |
| 2025-01-13 | $8.65 | $8.71 | $8.20 | $8.23 | $8.23 | 57,190 |
| 2025-01-10 | $9.20 | $9.26 | $8.71 | $8.71 | $8.71 | 44,630 |
| 2025-01-08 | $8.82 | $9.31 | $8.82 | $9.12 | $9.12 | 31,840 |
| 2025-01-07 | $9.51 | $9.59 | $8.63 | $8.82 | $8.82 | 86,052 |
| 2025-01-06 | $10.46 | $11.38 | $9.36 | $9.83 | $9.83 | 210,475 |
| 2025-01-03 | $10.58 | $10.86 | $9.53 | $10.60 | $10.60 | 204,187 |
| 2025-01-02 | $9.52 | $10.58 | $9.50 | $10.45 | $10.45 | 138,915 |
| 2024-12-31 | $9.40 | $9.75 | $9.00 | $9.36 | $9.36 | 54,606 |
| 2024-12-30 | $8.68 | $9.88 | $8.45 | $9.74 | $9.74 | 182,342 |
| 2024-12-27 | $8.14 | $8.67 | $8.14 | $8.59 | $8.59 | 65,347 |
| 2024-12-26 | $8.38 | $8.59 | $8.28 | $8.45 | $8.45 | 49,253 |
| 2024-12-24 | $8.24 | $8.50 | $8.13 | $8.31 | $8.31 | 28,146 |
| 2024-12-23 | $8.39 | $8.41 | $7.94 | $8.26 | $8.26 | 25,909 |
| 2024-12-20 | $8.78 | $8.78 | $7.55 | $8.16 | $8.16 | 197,514 |
| 2024-12-19 | $8.79 | $9.17 | $8.50 | $8.76 | $8.76 | 146,155 |
| 2024-12-18 | $8.08 | $8.76 | $8.00 | $8.58 | $8.58 | 114,007 |
| 2024-12-17 | $7.94 | $8.05 | $7.77 | $7.98 | $7.98 | 61,719 |
| 2024-12-16 | $7.95 | $8.08 | $7.70 | $7.81 | $7.81 | 34,964 |
| 2024-12-13 | $7.67 | $8.14 | $7.32 | $8.08 | $8.08 | 73,145 |
| 2024-12-12 | $7.31 | $7.80 | $7.06 | $7.71 | $7.71 | 32,892 |
| 2024-12-11 | $7.58 | $7.64 | $6.97 | $7.41 | $7.41 | 57,034 |
| 2024-12-10 | $7.85 | $7.85 | $7.09 | $7.59 | $7.59 | 88,961 |
| 2024-12-09 | $6.86 | $8.00 | $6.85 | $8.00 | $8.00 | 292,293 |
| 2024-12-06 | $6.01 | $6.86 | $6.01 | $6.69 | $6.69 | 46,892 |
| 2024-12-05 | $5.51 | $6.40 | $5.51 | $6.02 | $6.02 | 45,125 |
| 2024-12-04 | $4.76 | $5.69 | $4.76 | $5.58 | $5.58 | 55,013 |
| 2024-12-03 | $5.00 | $5.35 | $4.00 | $4.80 | $4.80 | 200,901 |
| 2024-12-02 | $6.95 | $7.11 | $5.69 | $5.92 | $5.92 | 179,512 |
| 2024-11-29 | $7.93 | $7.94 | $5.80 | $7.02 | $7.02 | 170,660 |
| 2024-11-27 | $5.97 | $7.14 | $5.97 | $7.10 | $7.10 | 242,704 |
| 2024-11-26 | $5.51 | $5.99 | $5.02 | $5.78 | $5.78 | 154,282 |
| 2024-11-25 | $4.40 | $5.80 | $4.40 | $5.59 | $5.59 | 167,733 |
| 2024-11-22 | $3.92 | $4.34 | $3.92 | $4.30 | $4.30 | 35,592 |
| 2024-11-21 | $3.91 | $4.10 | $3.81 | $4.10 | $4.10 | 76,783 |
| 2024-11-20 | $3.38 | $3.91 | $3.38 | $3.90 | $3.90 | 100,560 |
| 2024-11-19 | $3.30 | $3.52 | $3.15 | $3.36 | $3.36 | 126,089 |
| 2024-11-18 | $3.35 | $3.52 | $3.28 | $3.49 | $3.49 | 50,181 |
| 2024-11-15 | $3.13 | $3.47 | $3.00 | $3.47 | $3.47 | 95,804 |
| 2024-11-14 | $3.12 | $3.14 | $3.03 | $3.13 | $3.13 | 20,341 |
| 2024-11-13 | $3.12 | $3.18 | $3.05 | $3.13 | $3.13 | 31,752 |
| 2024-11-12 | $3.20 | $3.20 | $3.05 | $3.09 | $3.09 | 53,776 |
| 2024-11-11 | $3.12 | $3.19 | $3.10 | $3.17 | $3.17 | 22,772 |
| 2024-11-08 | $3.19 | $3.26 | $3.00 | $3.00 | $3.00 | 14,738 |
| 2024-11-07 | $3.19 | $3.20 | $3.14 | $3.14 | $3.14 | 8,648 |
| 2024-11-06 | $3.31 | $3.31 | $3.20 | $3.20 | $3.20 | 10,926 |
| 2024-11-05 | $3.25 | $3.32 | $3.23 | $3.30 | $3.30 | 52,804 |
| 2024-11-04 | $3.29 | $3.30 | $3.14 | $3.27 | $3.27 | 13,743 |
| 2024-11-01 | $3.28 | $3.34 | $3.22 | $3.33 | $3.33 | 48,486 |
| 2024-10-31 | $3.37 | $3.37 | $3.14 | $3.28 | $3.28 | 24,778 |
| 2024-10-30 | $3.30 | $3.30 | $3.21 | $3.21 | $3.21 | 5,241 |
| 2024-10-29 | $3.25 | $3.41 | $3.25 | $3.26 | $3.26 | 40,213 |
| 2024-10-28 | $3.25 | $3.33 | $3.21 | $3.31 | $3.31 | 13,743 |
| 2024-10-25 | $3.05 | $3.34 | $3.02 | $3.20 | $3.20 | 48,717 |
| 2024-10-24 | $3.04 | $3.05 | $2.82 | $3.02 | $3.02 | 17,953 |
| 2024-10-23 | $3.16 | $3.27 | $3.11 | $3.11 | $3.11 | 22,239 |
| 2024-10-22 | $3.20 | $3.24 | $3.11 | $3.24 | $3.24 | 10,658 |
| 2024-10-21 | $3.12 | $3.42 | $3.12 | $3.29 | $3.29 | 29,775 |
| 2024-10-18 | $3.28 | $3.28 | $3.22 | $3.24 | $3.24 | 6,309 |
| 2024-10-17 | $3.30 | $3.32 | $3.26 | $3.26 | $3.26 | 16,372 |
| 2024-10-16 | $3.20 | $3.30 | $3.20 | $3.29 | $3.29 | 29,651 |
| 2024-10-15 | $3.33 | $3.34 | $3.18 | $3.18 | $3.18 | 104,072 |
| 2024-10-14 | $3.50 | $3.52 | $3.15 | $3.24 | $3.24 | 135,870 |
| 2024-10-11 | $3.11 | $3.38 | $3.11 | $3.35 | $3.35 | 12,608 |
| 2024-10-10 | $3.25 | $3.27 | $3.25 | $3.26 | $3.26 | 2,240 |
| 2024-10-09 | $3.20 | $3.28 | $3.13 | $3.26 | $3.26 | 16,061 |
| 2024-10-08 | $3.12 | $3.20 | $3.05 | $3.20 | $3.20 | 8,927 |
| 2024-10-07 | $3.05 | $3.33 | $3.05 | $3.07 | $3.07 | 55,282 |
| 2024-10-04 | $3.07 | $3.17 | $3.01 | $3.17 | $3.17 | 15,355 |
| 2024-10-03 | $3.42 | $3.42 | $3.00 | $3.10 | $3.10 | 11,677 |
| 2024-10-02 | $3.36 | $3.40 | $3.30 | $3.38 | $3.38 | 26,135 |
| 2024-10-01 | $3.33 | $3.35 | $3.30 | $3.35 | $3.35 | 12,318 |
| 2024-09-30 | $3.35 | $3.35 | $3.30 | $3.30 | $3.30 | 25,170 |
| 2024-09-27 | $3.37 | $3.42 | $3.25 | $3.28 | $3.28 | 23,880 |
| 2024-09-26 | $3.40 | $3.45 | $3.28 | $3.29 | $3.29 | 33,307 |
| 2024-09-25 | $3.16 | $3.28 | $3.16 | $3.26 | $3.26 | 23,857 |
| 2024-09-24 | $3.10 | $3.15 | $3.05 | $3.12 | $3.12 | 13,731 |
| 2024-09-23 | $3.10 | $3.17 | $2.92 | $2.94 | $2.94 | 36,899 |
| 2024-09-20 | $2.99 | $3.04 | $2.99 | $3.04 | $3.04 | 24,806 |
| 2024-09-19 | $2.99 | $3.00 | $2.94 | $2.97 | $2.97 | 22,423 |
| 2024-09-18 | $2.90 | $2.98 | $2.85 | $2.92 | $2.92 | 13,033 |
| 2024-09-17 | $2.85 | $2.89 | $2.85 | $2.89 | $2.89 | 5,323 |
| 2024-09-16 | $3.00 | $3.00 | $2.87 | $2.94 | $2.94 | 9,507 |
| 2024-09-13 | $3.00 | $3.00 | $2.85 | $2.98 | $2.98 | 11,513 |
| 2024-09-12 | $2.94 | $3.00 | $2.82 | $2.98 | $2.98 | 2,664 |
| 2024-09-11 | $2.86 | $3.33 | $2.86 | $3.00 | $3.00 | 24,405 |
| 2024-09-10 | $2.86 | $2.86 | $2.84 | $2.84 | $2.84 | 2,630 |
| 2024-09-09 | $2.85 | $2.90 | $2.85 | $2.85 | $2.85 | 5,374 |
| 2024-09-06 | $3.04 | $3.04 | $2.85 | $2.85 | $2.85 | 4,354 |
| 2024-09-05 | $2.92 | $2.99 | $2.90 | $2.90 | $2.90 | 15,071 |
| 2024-09-04 | $2.92 | $2.94 | $2.91 | $2.91 | $2.91 | 2,006 |
| 2024-09-03 | $3.10 | $3.15 | $2.88 | $2.97 | $2.97 | 13,494 |
| 2024-08-30 | $2.90 | $2.93 | $2.85 | $2.93 | $2.93 | 4,855 |
| 2024-08-29 | $3.01 | $3.05 | $2.90 | $3.05 | $3.05 | 8,877 |
| 2024-08-28 | $3.11 | $3.13 | $3.01 | $3.01 | $3.01 | 9,559 |
| 2024-08-27 | $3.23 | $3.23 | $3.03 | $3.11 | $3.11 | 9,084 |
| 2024-08-26 | $3.22 | $3.22 | $3.00 | $3.05 | $3.05 | 35,764 |
| 2024-08-23 | $3.15 | $3.18 | $3.13 | $3.15 | $3.15 | 25,138 |
| 2024-08-22 | $3.20 | $3.20 | $3.17 | $3.18 | $3.18 | 5,961 |
| 2024-08-21 | $3.16 | $3.19 | $3.14 | $3.17 | $3.17 | 6,347 |
| 2024-08-20 | $3.15 | $3.17 | $3.06 | $3.16 | $3.16 | 59,396 |
| 2024-08-19 | $3.23 | $3.47 | $3.05 | $3.15 | $3.15 | 8,846 |
| 2024-08-16 | $3.31 | $3.31 | $3.19 | $3.19 | $3.19 | 6,631 |
| 2024-08-15 | $3.23 | $3.41 | $3.20 | $3.34 | $3.34 | 22,000 |
| 2024-08-14 | $3.30 | $3.41 | $3.09 | $3.19 | $3.19 | 34,535 |
| 2024-08-13 | $3.29 | $3.44 | $3.04 | $3.21 | $3.21 | 11,995 |
| 2024-08-12 | $3.50 | $3.60 | $3.21 | $3.50 | $3.50 | 94,025 |
| 2024-08-09 | $2.95 | $3.49 | $2.95 | $3.49 | $3.49 | 53,299 |
| 2024-08-08 | $2.68 | $2.85 | $2.60 | $2.77 | $2.77 | 10,795 |
| 2024-08-07 | $2.90 | $2.98 | $2.90 | $2.94 | $2.94 | 23,455 |
| 2024-08-06 | $2.40 | $3.17 | $2.40 | $2.88 | $2.88 | 49,828 |
| 2024-08-05 | $3.03 | $3.03 | $2.30 | $2.30 | $2.30 | 49,593 |
| 2024-08-02 | $2.86 | $3.18 | $2.78 | $3.08 | $3.08 | 84,703 |
| 2024-08-01 | $2.80 | $3.04 | $2.80 | $2.87 | $2.87 | 87,139 |
| 2024-07-31 | $3.18 | $3.63 | $2.60 | $2.66 | $2.66 | 179,032 |
| 2024-07-30 | $2.80 | $3.60 | $2.80 | $3.24 | $3.24 | 165,085 |
| 2024-07-29 | $2.50 | $2.77 | $2.50 | $2.72 | $2.72 | 87,958 |
| 2024-07-26 | $2.43 | $2.57 | $2.36 | $2.43 | $2.43 | 49,894 |
| 2024-07-25 | $2.29 | $2.50 | $2.20 | $2.31 | $2.31 | 88,594 |
| 2024-07-24 | $2.30 | $2.43 | $2.25 | $2.25 | $2.25 | 204,854 |
| 2024-07-23 | $1.70 | $2.43 | $1.70 | $2.14 | $2.14 | 503,587 |
| 2024-07-22 | $1.65 | $1.71 | $1.65 | $1.67 | $1.67 | 21,106 |
| 2024-07-19 | $1.56 | $1.73 | $1.54 | $1.66 | $1.66 | 89,541 |
| 2024-07-18 | $1.61 | $1.61 | $1.53 | $1.53 | $1.53 | 11,767 |
| 2024-07-17 | $1.51 | $1.55 | $1.51 | $1.55 | $1.55 | 20,069 |
| 2024-07-16 | $1.48 | $1.52 | $1.47 | $1.51 | $1.51 | 39,736 |
| 2024-07-15 | $1.46 | $1.47 | $1.45 | $1.45 | $1.45 | 17,325 |
| 2024-07-12 | $1.46 | $1.47 | $1.45 | $1.47 | $1.47 | 14,060 |
| 2024-07-11 | $1.44 | $1.46 | $1.44 | $1.45 | $1.45 | 5,463 |
| 2024-07-10 | $1.48 | $1.48 | $1.45 | $1.46 | $1.46 | 2,148 |
| 2024-07-09 | $1.43 | $1.48 | $1.43 | $1.44 | $1.44 | 11,704 |
| 2024-07-08 | $1.38 | $1.40 | $1.37 | $1.39 | $1.39 | 12,887 |
| 2024-07-05 | $1.29 | $1.35 | $1.29 | $1.35 | $1.35 | 5,365 |
| 2024-07-03 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 282 |
| 2024-07-02 | $1.27 | $1.27 | $1.24 | $1.25 | $1.25 | 4,607 |
| 2024-07-01 | $1.29 | $1.29 | $1.20 | $1.20 | $1.20 | 35,646 |
| 2024-06-28 | $1.28 | $1.28 | $1.27 | $1.28 | $1.28 | 5,178 |
| 2024-06-27 | $1.31 | $1.31 | $1.27 | $1.27 | $1.27 | 12,264 |
| 2024-06-26 | $1.32 | $1.39 | $1.29 | $1.33 | $1.33 | 23,109 |
| 2024-06-25 | $1.32 | $1.37 | $1.26 | $1.26 | $1.26 | 34,459 |
| 2024-06-24 | $1.26 | $1.38 | $1.26 | $1.34 | $1.34 | 63,769 |
| 2024-06-21 | $1.16 | $1.26 | $1.15 | $1.25 | $1.25 | 36,357 |
| 2024-06-20 | $1.27 | $1.33 | $1.12 | $1.19 | $1.19 | 68,961 |
| 2024-06-18 | $1.26 | $1.27 | $1.26 | $1.27 | $1.27 | 10,306 |
| 2024-06-17 | $1.27 | $1.27 | $1.25 | $1.25 | $1.25 | 38,994 |
| 2024-06-14 | $1.28 | $1.28 | $1.26 | $1.27 | $1.27 | 11,143 |
| 2024-06-13 | $1.27 | $1.28 | $1.26 | $1.28 | $1.28 | 15,562 |
| 2024-06-12 | $1.27 | $1.29 | $1.27 | $1.27 | $1.27 | 13,206 |
| 2024-06-11 | $1.28 | $1.28 | $1.26 | $1.28 | $1.28 | 17,071 |
| 2024-06-10 | $1.27 | $1.28 | $1.26 | $1.27 | $1.27 | 16,536 |
| 2024-06-07 | $1.27 | $1.30 | $1.27 | $1.29 | $1.29 | 26,185 |
| 2024-06-06 | $1.28 | $1.28 | $1.26 | $1.28 | $1.28 | 21,238 |
| 2024-06-05 | $1.27 | $1.33 | $1.27 | $1.31 | $1.31 | 34,782 |
| 2024-06-04 | $1.27 | $1.28 | $1.27 | $1.28 | $1.28 | 9,076 |
| 2024-06-03 | $1.28 | $1.28 | $1.26 | $1.28 | $1.28 | 17,924 |
| 2024-05-31 | $1.27 | $1.28 | $1.26 | $1.27 | $1.27 | 18,975 |
| 2024-05-30 | $1.28 | $1.28 | $1.24 | $1.26 | $1.26 | 20,783 |
| 2024-05-29 | $1.27 | $1.29 | $1.26 | $1.27 | $1.27 | 16,170 |
| 2024-05-28 | $1.29 | $1.30 | $1.25 | $1.28 | $1.28 | 66,482 |
| 2024-05-24 | $1.25 | $1.25 | $1.22 | $1.25 | $1.25 | 18,468 |
| 2024-05-23 | $1.25 | $1.26 | $1.24 | $1.25 | $1.25 | 19,807 |
| 2024-05-22 | $1.27 | $1.27 | $1.25 | $1.27 | $1.27 | 6,955 |
| 2024-05-21 | $1.26 | $1.27 | $1.25 | $1.27 | $1.27 | 27,159 |
| 2024-05-20 | $1.26 | $1.27 | $1.26 | $1.27 | $1.27 | 16,165 |
| 2024-05-17 | $1.30 | $1.30 | $1.26 | $1.28 | $1.28 | 22,409 |
| 2024-05-16 | $1.24 | $1.29 | $1.23 | $1.29 | $1.29 | 51,718 |
| 2024-05-15 | $1.22 | $1.24 | $1.20 | $1.22 | $1.22 | 32,746 |
| 2024-05-14 | $1.23 | $1.24 | $1.22 | $1.22 | $1.22 | 35,407 |
| 2024-05-13 | $1.24 | $1.24 | $1.22 | $1.22 | $1.22 | 17,357 |
| 2024-05-10 | $1.25 | $1.27 | $1.23 | $1.24 | $1.24 | 33,942 |
| 2024-05-09 | $1.25 | $1.26 | $1.23 | $1.23 | $1.23 | 18,971 |
| 2024-05-08 | $1.25 | $1.30 | $1.24 | $1.28 | $1.28 | 22,489 |
| 2024-05-07 | $1.23 | $1.26 | $1.22 | $1.24 | $1.24 | 32,849 |
| 2024-05-06 | $1.30 | $1.31 | $1.03 | $1.20 | $1.20 | 125,139 |
| 2024-05-03 | $1.21 | $1.27 | $1.21 | $1.24 | $1.24 | 20,631 |
| 2024-05-02 | $1.28 | $1.34 | $1.24 | $1.26 | $1.26 | 95,185 |
| 2024-05-01 | $1.23 | $1.27 | $1.23 | $1.27 | $1.27 | 54,463 |
| 2024-04-30 | $1.17 | $1.21 | $1.15 | $1.20 | $1.20 | 89,764 |
| 2024-04-29 | $1.32 | $1.32 | $1.16 | $1.18 | $1.18 | 140,142 |
| 2024-04-26 | $1.61 | $1.61 | $1.06 | $1.24 | $1.24 | 719,949 |
| 2024-04-25 | $2.60 | $2.63 | $2.50 | $2.53 | $2.53 | 22,454 |
| 2024-04-24 | $2.44 | $2.69 | $2.44 | $2.63 | $2.63 | 59,398 |
| 2024-04-23 | $2.86 | $3.22 | $2.44 | $2.45 | $2.45 | 62,656 |
| 2024-04-22 | $3.03 | $3.29 | $2.85 | $2.89 | $2.89 | 57,984 |
| 2024-04-19 | $3.39 | $3.55 | $3.21 | $3.25 | $3.25 | 84,756 |
| 2024-04-18 | $3.84 | $3.84 | $2.83 | $3.37 | $3.37 | 97,698 |
| 2024-04-17 | $3.87 | $3.91 | $3.78 | $3.91 | $3.91 | 8,789 |
| 2024-04-16 | $3.91 | $3.95 | $3.91 | $3.95 | $3.95 | 2,211 |
| 2024-04-15 | $3.91 | $3.93 | $3.91 | $3.91 | $3.91 | 8,873 |
| 2024-04-12 | $3.91 | $3.95 | $3.88 | $3.95 | $3.95 | 6,931 |
| 2024-04-11 | $3.95 | $3.95 | $3.92 | $3.93 | $3.93 | 12,826 |
| 2024-04-10 | $3.92 | $3.93 | $3.92 | $3.92 | $3.92 | 2,811 |
| 2024-04-09 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 2,001 |
| 2024-04-08 | $3.98 | $3.98 | $3.93 | $3.95 | $3.95 | 2,070 |
| 2024-04-05 | $3.94 | $3.96 | $3.93 | $3.93 | $3.93 | 2,689 |
| 2024-04-04 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 58 |
| 2024-04-03 | $3.96 | $3.98 | $3.92 | $3.95 | $3.95 | 31,433 |
| 2024-04-02 | $3.95 | $3.96 | $3.94 | $3.95 | $3.95 | 2,252 |
| 2024-04-01 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 331 |
| 2024-03-28 | $3.90 | $3.96 | $3.90 | $3.95 | $3.95 | 14,589 |
| 2024-03-27 | $3.90 | $3.96 | $3.90 | $3.94 | $3.94 | 6,708 |
| 2024-03-26 | $3.90 | $3.94 | $3.88 | $3.92 | $3.92 | 25,969 |
| 2024-03-25 | $3.90 | $3.95 | $3.90 | $3.95 | $3.95 | 10,349 |
| 2024-03-22 | $3.92 | $3.95 | $3.90 | $3.92 | $3.92 | 5,557 |
| 2024-03-21 | $3.94 | $3.98 | $3.90 | $3.90 | $3.90 | 11,161 |
| 2024-03-20 | $3.85 | $3.92 | $3.85 | $3.92 | $3.92 | 5,195 |
| 2024-03-19 | $3.85 | $3.90 | $3.84 | $3.85 | $3.85 | 1,610 |
| 2024-03-18 | $3.85 | $3.94 | $3.84 | $3.87 | $3.87 | 6,687 |
| 2024-03-15 | $3.83 | $3.93 | $3.83 | $3.88 | $3.88 | 8,668 |
| 2024-03-14 | $3.83 | $3.86 | $3.83 | $3.85 | $3.85 | 1,548 |
| 2024-03-13 | $3.91 | $3.99 | $3.91 | $3.92 | $3.92 | 3,018 |
| 2024-03-12 | $3.83 | $3.93 | $3.83 | $3.88 | $3.88 | 17,795 |
| 2024-03-11 | $3.80 | $3.88 | $3.80 | $3.85 | $3.85 | 8,494 |
| 2024-03-08 | $3.88 | $3.91 | $3.65 | $3.90 | $3.90 | 124,757 |
| 2024-03-07 | $3.90 | $3.90 | $3.83 | $3.87 | $3.87 | 11,085 |
| 2024-03-06 | $3.90 | $3.90 | $3.89 | $3.89 | $3.89 | 35,207 |
| 2024-03-05 | $3.84 | $3.90 | $3.82 | $3.90 | $3.90 | 21,494 |
| 2024-03-04 | $3.85 | $3.90 | $3.84 | $3.86 | $3.86 | 7,636 |
| 2024-03-01 | $3.86 | $3.89 | $3.84 | $3.88 | $3.88 | 10,199 |
| 2024-02-29 | $3.84 | $3.90 | $3.84 | $3.84 | $3.84 | 2,120 |
| 2024-02-28 | $3.95 | $3.95 | $3.80 | $3.87 | $3.87 | 20,260 |
| 2024-02-27 | $3.94 | $3.94 | $3.89 | $3.93 | $3.93 | 4,405 |
| 2024-02-26 | $3.92 | $3.94 | $3.92 | $3.94 | $3.94 | 7,046 |
| 2024-02-23 | $3.94 | $3.98 | $3.88 | $3.94 | $3.94 | 26,033 |
| 2024-02-22 | $3.91 | $3.94 | $3.87 | $3.90 | $3.90 | 23,021 |
| 2024-02-21 | $3.81 | $3.94 | $3.80 | $3.91 | $3.91 | 14,363 |
| 2024-02-20 | $3.91 | $3.91 | $3.80 | $3.81 | $3.81 | 1,718 |
| 2024-02-16 | $3.82 | $3.84 | $3.79 | $3.79 | $3.79 | 5,831 |
| 2024-02-15 | $3.79 | $3.84 | $3.79 | $3.81 | $3.81 | 8,320 |
| 2024-02-14 | $3.78 | $3.81 | $3.78 | $3.79 | $3.79 | 7,847 |
| 2024-02-13 | $3.81 | $3.81 | $3.80 | $3.80 | $3.80 | 7,768 |
| 2024-02-12 | $3.77 | $3.84 | $3.77 | $3.80 | $3.80 | 18,369 |
| 2024-02-09 | $3.85 | $3.85 | $3.81 | $3.81 | $3.81 | 30,028 |
| 2024-02-08 | $3.87 | $3.87 | $3.83 | $3.83 | $3.83 | 5,581 |
| 2024-02-07 | $3.82 | $3.83 | $3.82 | $3.83 | $3.83 | 2,881 |
| 2024-02-06 | $3.84 | $3.89 | $3.83 | $3.86 | $3.86 | 5,263 |
| 2024-02-05 | $3.83 | $3.85 | $3.83 | $3.85 | $3.85 | 2,796 |
| 2024-02-02 | $3.83 | $3.87 | $3.83 | $3.84 | $3.84 | 10,909 |
| 2024-02-01 | $3.80 | $3.81 | $3.78 | $3.80 | $3.80 | 7,690 |
| 2024-01-31 | $3.81 | $3.84 | $3.81 | $3.81 | $3.81 | 2,172 |
| 2024-01-30 | $3.77 | $3.81 | $3.77 | $3.81 | $3.81 | 6,271 |
| 2024-01-29 | $3.84 | $3.84 | $3.78 | $3.80 | $3.80 | 23,063 |
| 2024-01-26 | $3.80 | $3.88 | $3.70 | $3.84 | $3.84 | 18,320 |
| 2024-01-25 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 730 |
| 2024-01-24 | $3.88 | $3.90 | $3.77 | $3.81 | $3.81 | 15,979 |
| 2024-01-23 | $3.87 | $3.93 | $3.83 | $3.90 | $3.90 | 15,389 |
| 2024-01-22 | $3.81 | $3.89 | $3.81 | $3.82 | $3.82 | 7,163 |
| 2024-01-19 | $3.81 | $3.90 | $3.81 | $3.82 | $3.82 | 4,524 |
| 2024-01-18 | $3.81 | $3.83 | $3.81 | $3.82 | $3.82 | 2,954 |
| 2024-01-17 | $3.81 | $3.82 | $3.77 | $3.82 | $3.82 | 11,368 |
| 2024-01-16 | $3.82 | $3.85 | $3.79 | $3.85 | $3.85 | 11,469 |
| 2024-01-12 | $3.78 | $3.88 | $3.78 | $3.82 | $3.82 | 9,559 |
| 2024-01-11 | $3.83 | $3.84 | $3.78 | $3.81 | $3.81 | 18,789 |
| 2024-01-10 | $3.84 | $3.85 | $3.79 | $3.82 | $3.82 | 20,860 |
| 2024-01-09 | $4.01 | $4.01 | $3.84 | $3.84 | $3.84 | 12,140 |
| 2024-01-08 | $3.80 | $3.93 | $3.80 | $3.89 | $3.89 | 49,825 |
| 2024-01-05 | $3.89 | $3.96 | $3.80 | $3.90 | $3.90 | 6,653 |
| 2024-01-04 | $3.86 | $3.90 | $3.85 | $3.88 | $3.88 | 10,248 |
| 2024-01-03 | $3.79 | $3.86 | $3.79 | $3.85 | $3.85 | 12,796 |
| 2024-01-02 | $3.82 | $3.85 | $3.79 | $3.83 | $3.83 | 8,826 |
| 2023-12-29 | $3.85 | $3.86 | $3.83 | $3.83 | $3.83 | 9,082 |
| 2023-12-28 | $3.84 | $3.91 | $3.83 | $3.85 | $3.85 | 15,871 |
| 2023-12-27 | $3.82 | $3.90 | $3.79 | $3.89 | $3.89 | 22,019 |
| 2023-12-26 | $3.82 | $3.83 | $3.81 | $3.82 | $3.82 | 51,701 |
| 2023-12-22 | $3.80 | $3.82 | $3.76 | $3.81 | $3.81 | 59,897 |
| 2023-12-21 | $3.81 | $3.82 | $3.79 | $3.80 | $3.80 | 27,400 |
| 2023-12-20 | $3.79 | $3.83 | $3.77 | $3.81 | $3.81 | 78,347 |
| 2023-12-19 | $3.74 | $3.81 | $3.74 | $3.77 | $3.77 | 10,647 |
| 2023-12-18 | $3.75 | $3.76 | $3.72 | $3.72 | $3.72 | 9,878 |
| 2023-12-15 | $3.72 | $3.75 | $3.69 | $3.74 | $3.74 | 47,739 |
| 2023-12-14 | $3.80 | $3.80 | $3.71 | $3.75 | $3.75 | 14,663 |
| 2023-12-13 | $3.74 | $3.80 | $3.71 | $3.79 | $3.79 | 39,984 |
| 2023-12-12 | $3.70 | $3.77 | $3.70 | $3.77 | $3.77 | 44,779 |
| 2023-12-11 | $3.70 | $3.73 | $3.70 | $3.70 | $3.70 | 35,694 |
| 2023-12-08 | $3.71 | $3.73 | $3.70 | $3.70 | $3.70 | 14,125 |
| 2023-12-07 | $3.72 | $3.73 | $3.69 | $3.73 | $3.73 | 37,899 |
| 2023-12-06 | $3.70 | $3.74 | $3.70 | $3.73 | $3.73 | 10,052 |
| 2023-12-05 | $3.72 | $3.74 | $3.70 | $3.71 | $3.71 | 56,533 |
| 2023-12-04 | $3.74 | $3.78 | $3.73 | $3.76 | $3.76 | 10,139 |
| 2023-12-01 | $3.73 | $3.80 | $3.71 | $3.79 | $3.79 | 62,272 |
| 2023-11-30 | $3.75 | $3.76 | $3.69 | $3.76 | $3.76 | 134,877 |
| 2023-11-29 | $3.82 | $3.82 | $3.70 | $3.75 | $3.75 | 112,193 |
| 2023-11-28 | $3.78 | $3.82 | $3.75 | $3.81 | $3.81 | 232,266 |
| 2023-11-27 | $3.82 | $3.82 | $3.73 | $3.79 | $3.79 | 358,889 |
| 2023-11-24 | $3.80 | $3.82 | $3.68 | $3.82 | $3.82 | 855,284 |
| 2023-11-22 | $3.04 | $3.16 | $2.98 | $3.00 | $3.00 | 15,337 |
| 2023-11-21 | $3.40 | $3.40 | $3.01 | $3.04 | $3.04 | 40,310 |
| 2023-11-20 | $2.64 | $3.40 | $2.64 | $3.40 | $3.40 | 70,766 |
| 2023-11-17 | $2.68 | $2.70 | $2.57 | $2.70 | $2.70 | 12,954 |
| 2023-11-16 | $2.49 | $2.71 | $2.49 | $2.54 | $2.54 | 75,305 |
| 2023-11-15 | $2.54 | $2.65 | $2.50 | $2.60 | $2.60 | 13,136 |
| 2023-11-14 | $2.39 | $2.55 | $2.39 | $2.54 | $2.54 | 5,886 |
| 2023-11-13 | $2.48 | $2.55 | $2.41 | $2.53 | $2.53 | 7,848 |
| 2023-11-10 | $2.54 | $2.57 | $2.30 | $2.48 | $2.48 | 9,553 |
| 2023-11-09 | $2.90 | $2.94 | $2.22 | $2.49 | $2.49 | 64,884 |
| 2023-11-08 | $2.57 | $2.98 | $2.57 | $2.94 | $2.94 | 99,137 |
| 2023-11-07 | $2.44 | $2.66 | $2.44 | $2.64 | $2.64 | 85,283 |
| 2023-11-06 | $2.25 | $2.49 | $2.25 | $2.45 | $2.45 | 91,163 |
| 2023-11-03 | $2.06 | $2.29 | $1.89 | $2.29 | $2.29 | 40,520 |
| 2023-11-02 | $1.88 | $1.98 | $1.88 | $1.96 | $1.96 | 2,177 |
| 2023-11-01 | $2.10 | $2.10 | $1.84 | $1.84 | $1.84 | 1,942 |
| 2023-10-31 | $1.82 | $1.94 | $1.82 | $1.84 | $1.84 | 1,340 |
| 2023-10-30 | $1.86 | $1.94 | $1.84 | $1.89 | $1.89 | 14,752 |
| 2023-10-27 | $1.87 | $1.95 | $1.83 | $1.83 | $1.83 | 5,423 |
| 2023-10-26 | $1.87 | $1.97 | $1.85 | $1.90 | $1.90 | 11,001 |
| 2023-10-25 | $1.87 | $1.87 | $1.81 | $1.86 | $1.86 | 1,606 |
| 2023-10-24 | $1.89 | $1.97 | $1.80 | $1.80 | $1.80 | 4,170 |
| 2023-10-23 | $1.92 | $1.98 | $1.77 | $1.78 | $1.78 | 15,124 |
| 2023-10-20 | $2.07 | $2.22 | $1.90 | $1.99 | $1.99 | 9,152 |
| 2023-10-19 | $2.01 | $2.01 | $2.00 | $2.01 | $2.01 | 1,821 |
| 2023-10-18 | $2.23 | $2.28 | $1.96 | $2.01 | $2.01 | 27,645 |
| 2023-10-17 | $2.10 | $2.50 | $2.08 | $2.16 | $2.16 | 39,110 |
| 2023-10-16 | $1.91 | $2.07 | $1.91 | $1.99 | $1.99 | 12,516 |
| 2023-10-13 | $1.81 | $2.02 | $1.81 | $1.93 | $1.93 | 12,799 |
| 2023-10-12 | $1.90 | $2.00 | $1.90 | $2.00 | $2.00 | 9,698 |
| 2023-10-11 | $1.83 | $1.98 | $1.81 | $1.98 | $1.98 | 5,952 |
| 2023-10-10 | $1.86 | $1.92 | $1.79 | $1.83 | $1.83 | 12,254 |
| 2023-10-09 | $1.91 | $1.93 | $1.82 | $1.93 | $1.93 | 2,564 |
| 2023-10-06 | $2.02 | $2.02 | $1.96 | $1.96 | $1.96 | 13,194 |
| 2023-10-05 | $1.92 | $1.97 | $1.89 | $1.96 | $1.96 | 25,192 |
| 2023-10-04 | $1.91 | $1.96 | $1.91 | $1.92 | $1.92 | 5,426 |
| 2023-10-03 | $1.87 | $1.95 | $1.87 | $1.90 | $1.90 | 5,652 |
| 2023-10-02 | $1.97 | $1.98 | $1.85 | $1.85 | $1.85 | 5,405 |
| 2023-09-29 | $2.02 | $2.10 | $1.76 | $1.76 | $1.76 | 5,044 |
| 2023-09-28 | $1.97 | $1.99 | $1.95 | $1.99 | $1.99 | 6,414 |
| 2023-09-27 | $2.00 | $2.09 | $1.99 | $1.99 | $1.99 | 2,471 |
| 2023-09-26 | $2.09 | $2.09 | $1.98 | $2.00 | $2.00 | 7,527 |
| 2023-09-25 | $2.07 | $2.09 | $2.03 | $2.04 | $2.04 | 4,473 |
| 2023-09-22 | $2.09 | $2.13 | $1.96 | $2.07 | $2.07 | 3,847 |
| 2023-09-21 | $2.19 | $2.35 | $1.90 | $2.09 | $2.09 | 14,258 |
| 2023-09-20 | $1.82 | $2.09 | $1.82 | $2.09 | $2.09 | 14,416 |
| 2023-09-19 | $1.73 | $2.15 | $1.72 | $1.81 | $1.81 | 41,722 |
| 2023-09-18 | $1.89 | $2.10 | $1.72 | $1.72 | $1.72 | 63,506 |
| 2023-09-15 | $1.93 | $2.01 | $1.90 | $1.93 | $1.93 | 17,025 |
| 2023-09-14 | $2.10 | $2.19 | $1.95 | $2.00 | $2.00 | 25,094 |
| 2023-09-13 | $2.21 | $2.28 | $1.96 | $2.03 | $2.03 | 30,449 |
| 2023-09-12 | $2.24 | $2.54 | $2.11 | $2.11 | $2.11 | 119,977 |
| 2023-09-11 | $1.80 | $2.38 | $1.80 | $2.22 | $2.22 | 131,895 |
| 2023-09-08 | $1.81 | $1.81 | $1.74 | $1.74 | $1.74 | 18,183 |
| 2023-09-07 | $1.98 | $2.01 | $1.79 | $1.80 | $1.80 | 49,814 |
| 2023-09-06 | $2.10 | $2.12 | $1.89 | $1.95 | $1.95 | 52,289 |
| 2023-09-05 | $2.16 | $2.17 | $2.10 | $2.10 | $2.10 | 10,375 |
| 2023-09-01 | $2.21 | $2.22 | $2.12 | $2.22 | $2.22 | 6,833 |
| 2023-08-31 | $2.35 | $2.36 | $2.20 | $2.20 | $2.20 | 16,220 |
| 2023-08-30 | $2.24 | $2.34 | $2.22 | $2.27 | $2.27 | 6,808 |
| 2023-08-29 | $2.28 | $2.35 | $2.19 | $2.23 | $2.23 | 3,651 |
| 2023-08-28 | $2.32 | $2.37 | $2.19 | $2.37 | $2.37 | 13,239 |
| 2023-08-25 | $2.34 | $2.44 | $2.29 | $2.41 | $2.41 | 13,643 |
| 2023-08-24 | $2.40 | $2.49 | $2.35 | $2.47 | $2.47 | 4,112 |
| 2023-08-23 | $2.36 | $2.54 | $2.34 | $2.39 | $2.39 | 14,778 |
| 2023-08-22 | $2.44 | $2.61 | $2.30 | $2.30 | $2.30 | 37,483 |
| 2023-08-21 | $2.44 | $2.68 | $2.43 | $2.46 | $2.46 | 12,071 |
| 2023-08-18 | $2.40 | $2.59 | $2.40 | $2.50 | $2.50 | 58,598 |
| 2023-08-17 | $2.51 | $2.55 | $2.40 | $2.40 | $2.40 | 17,494 |
| 2023-08-16 | $2.61 | $2.79 | $2.53 | $2.53 | $2.53 | 24,829 |
| 2023-08-15 | $2.61 | $2.73 | $2.43 | $2.69 | $2.69 | 62,173 |
| 2023-08-14 | $2.60 | $2.75 | $2.60 | $2.67 | $2.67 | 41,383 |
| 2023-08-11 | $2.57 | $2.89 | $2.55 | $2.65 | $2.65 | 163,198 |
| 2023-08-10 | $2.15 | $2.72 | $2.08 | $2.57 | $2.57 | 169,070 |
| 2023-08-09 | $1.98 | $2.27 | $1.98 | $2.24 | $2.24 | 193,184 |
| 2023-08-08 | $2.04 | $2.08 | $1.93 | $2.00 | $2.00 | 28,132 |
| 2023-08-07 | $2.00 | $2.27 | $1.92 | $2.04 | $2.04 | 81,632 |
| 2023-08-04 | $1.98 | $2.45 | $1.85 | $1.96 | $1.96 | 135,088 |
| 2023-08-03 | $2.54 | $2.54 | $1.81 | $2.02 | $2.02 | 250,444 |
| 2023-08-02 | $2.70 | $2.81 | $2.57 | $2.67 | $2.67 | 27,562 |
| 2023-08-01 | $2.90 | $3.16 | $2.68 | $2.82 | $2.82 | 114,582 |
| 2023-07-31 | $2.39 | $3.10 | $2.39 | $3.07 | $3.07 | 380,665 |
| 2023-07-28 | $1.95 | $2.55 | $1.85 | $2.39 | $2.39 | 576,361 |
| 2023-07-27 | $2.00 | $2.17 | $1.77 | $1.87 | $1.87 | 126,922 |
| 2023-07-26 | $1.66 | $1.95 | $1.63 | $1.90 | $1.90 | 294,170 |
| 2023-07-25 | $1.82 | $1.84 | $1.53 | $1.55 | $1.55 | 51,309 |
| 2023-07-24 | $1.80 | $1.89 | $1.74 | $1.74 | $1.74 | 15,599 |
| 2023-07-21 | $1.81 | $1.91 | $1.72 | $1.91 | $1.91 | 18,045 |
| 2023-07-20 | $1.77 | $1.92 | $1.67 | $1.90 | $1.90 | 17,530 |
| 2023-07-19 | $1.84 | $1.89 | $1.74 | $1.80 | $1.80 | 29,050 |
| 2023-07-18 | $1.60 | $1.96 | $1.60 | $1.86 | $1.86 | 28,465 |
| 2023-07-17 | $1.71 | $1.82 | $1.60 | $1.65 | $1.65 | 32,490 |
| 2023-07-14 | $1.61 | $1.77 | $1.51 | $1.76 | $1.76 | 22,812 |
| 2023-07-13 | $1.77 | $1.86 | $1.52 | $1.62 | $1.62 | 38,368 |
| 2023-07-12 | $1.79 | $2.04 | $1.76 | $1.77 | $1.77 | 63,274 |
| 2023-07-11 | $1.73 | $1.99 | $1.73 | $1.82 | $1.82 | 116,184 |
| 2023-07-10 | $1.75 | $1.75 | $1.63 | $1.67 | $1.67 | 47,383 |
| 2023-07-07 | $1.54 | $1.87 | $1.51 | $1.54 | $1.54 | 43,743 |
| 2023-07-06 | $1.54 | $1.59 | $1.42 | $1.50 | $1.50 | 22,650 |
| 2023-07-05 | $1.44 | $1.56 | $1.44 | $1.56 | $1.56 | 12,611 |
| 2023-07-03 | $1.41 | $1.54 | $1.41 | $1.50 | $1.50 | 11,951 |
| 2023-06-30 | $1.45 | $1.59 | $1.40 | $1.40 | $1.40 | 13,751 |
| 2023-06-29 | $1.51 | $1.58 | $1.41 | $1.44 | $1.44 | 16,156 |
| 2023-06-28 | $1.52 | $1.58 | $1.48 | $1.51 | $1.51 | 11,322 |
| 2023-06-27 | $1.46 | $1.59 | $1.44 | $1.48 | $1.48 | 2,951 |
| 2023-06-26 | $1.54 | $1.65 | $1.36 | $1.51 | $1.51 | 39,626 |
| 2023-06-23 | $1.79 | $1.79 | $1.58 | $1.68 | $1.68 | 26,195 |
| 2023-06-22 | $1.80 | $1.85 | $1.65 | $1.73 | $1.73 | 26,666 |
| 2023-06-21 | $1.86 | $2.00 | $1.80 | $1.81 | $1.81 | 10,999 |
| 2023-06-20 | $2.14 | $2.17 | $1.80 | $1.82 | $1.82 | 56,464 |
| 2023-06-16 | $2.16 | $2.48 | $2.16 | $2.19 | $2.19 | 15,279 |
| 2023-06-15 | $2.19 | $2.49 | $2.11 | $2.20 | $2.20 | 22,591 |
| 2023-06-14 | $2.54 | $2.70 | $2.05 | $2.18 | $2.18 | 71,967 |
| 2023-06-13 | $2.68 | $2.70 | $2.25 | $2.36 | $2.36 | 65,916 |
| 2023-06-12 | $2.65 | $2.75 | $2.53 | $2.58 | $2.58 | 8,664 |
| 2023-06-09 | $2.53 | $2.88 | $2.53 | $2.60 | $2.60 | 7,744 |
| 2023-06-08 | $2.73 | $2.87 | $2.53 | $2.62 | $2.62 | 5,877 |
| 2023-06-07 | $2.95 | $2.98 | $2.50 | $2.80 | $2.80 | 11,895 |
| 2023-06-06 | $2.78 | $2.85 | $2.50 | $2.79 | $2.79 | 20,509 |
| 2023-06-05 | $2.96 | $2.99 | $2.67 | $2.73 | $2.73 | 22,067 |
| 2023-06-02 | $3.10 | $3.10 | $2.98 | $2.98 | $2.98 | 7,283 |
| 2023-06-01 | $2.81 | $3.09 | $2.75 | $2.97 | $2.97 | 27,372 |
| 2023-05-31 | $2.75 | $2.88 | $2.71 | $2.83 | $2.83 | 9,298 |
| 2023-05-30 | $3.06 | $3.07 | $2.50 | $2.81 | $2.81 | 26,528 |
| 2023-05-26 | $2.60 | $3.50 | $2.60 | $3.08 | $3.08 | 52,856 |
| 2023-05-25 | $2.53 | $2.82 | $2.43 | $2.60 | $2.60 | 19,695 |
| 2023-05-24 | $2.50 | $2.57 | $2.26 | $2.45 | $2.45 | 16,250 |
| 2023-05-23 | $2.52 | $2.58 | $2.31 | $2.50 | $2.50 | 3,345 |
| 2023-05-22 | $2.36 | $2.60 | $2.36 | $2.50 | $2.50 | 12,988 |
| 2023-05-19 | $2.33 | $2.36 | $2.32 | $2.36 | $2.36 | 4,974 |
| 2023-05-18 | $2.51 | $2.53 | $2.26 | $2.37 | $2.37 | 3,990 |
| 2023-05-17 | $2.28 | $2.38 | $2.28 | $2.34 | $2.34 | 2,490 |
| 2023-05-16 | $2.58 | $2.58 | $2.30 | $2.30 | $2.30 | 1,310 |
| 2023-05-15 | $2.49 | $2.57 | $2.39 | $2.39 | $2.39 | 1,638 |
| 2023-05-12 | $2.44 | $2.59 | $2.33 | $2.51 | $2.51 | 4,916 |
| 2023-05-11 | $2.35 | $2.50 | $2.35 | $2.50 | $2.50 | 9,361 |
| 2023-05-10 | $2.35 | $2.45 | $2.30 | $2.30 | $2.30 | 2,921 |
| 2023-05-09 | $2.28 | $2.50 | $2.26 | $2.31 | $2.31 | 5,621 |
| 2023-05-08 | $2.58 | $2.61 | $2.49 | $2.61 | $2.61 | 1,327 |
| 2023-05-05 | $2.47 | $2.74 | $2.35 | $2.38 | $2.38 | 19,712 |
| 2023-05-04 | $2.60 | $2.60 | $2.32 | $2.45 | $2.45 | 20,433 |
| 2023-05-03 | $2.62 | $2.65 | $2.28 | $2.40 | $2.40 | 14,815 |
| 2023-05-02 | $2.78 | $2.78 | $2.30 | $2.50 | $2.50 | 7,934 |
| 2023-05-01 | $3.17 | $3.17 | $2.61 | $2.78 | $2.78 | 87,773 |
| 2023-04-28 | $3.17 | $3.18 | $2.62 | $3.07 | $3.07 | 12,588 |
| 2023-04-27 | $2.70 | $3.20 | $2.50 | $2.95 | $2.95 | 67,969 |
| 2023-04-26 | $2.90 | $2.90 | $2.52 | $2.68 | $2.68 | 50,710 |
| 2023-04-25 | $2.90 | $3.05 | $2.50 | $2.66 | $2.66 | 17,607 |
| 2023-04-24 | $2.94 | $3.11 | $2.90 | $2.94 | $2.94 | 3,068 |
| 2023-04-21 | $3.04 | $3.05 | $3.00 | $3.00 | $3.00 | 2,071 |
| 2023-04-20 | $3.10 | $3.27 | $2.89 | $2.90 | $2.90 | 13,019 |
| 2023-04-19 | $3.14 | $3.35 | $2.92 | $3.18 | $3.18 | 8,258 |
| 2023-04-18 | $3.20 | $3.20 | $3.00 | $3.14 | $3.14 | 18,806 |
| 2023-04-17 | $3.29 | $3.29 | $3.22 | $3.25 | $3.25 | 4,991 |
| 2023-04-14 | $3.38 | $3.38 | $3.34 | $3.34 | $3.34 | 1,212 |
| 2023-04-13 | $3.12 | $3.38 | $3.12 | $3.37 | $3.37 | 3,958 |
| 2023-04-12 | $3.40 | $3.40 | $3.24 | $3.31 | $3.31 | 10,926 |
| 2023-04-11 | $3.34 | $3.44 | $3.17 | $3.17 | $3.17 | 2,843 |
| 2023-04-10 | $3.21 | $3.43 | $3.12 | $3.16 | $3.16 | 3,551 |
| 2023-04-06 | $3.18 | $3.27 | $3.12 | $3.25 | $3.25 | 3,419 |
| 2023-04-05 | $3.20 | $3.36 | $3.20 | $3.25 | $3.25 | 2,189 |
| 2023-04-04 | $3.47 | $3.47 | $3.17 | $3.22 | $3.22 | 26,223 |
| 2023-04-03 | $3.54 | $3.54 | $3.31 | $3.47 | $3.47 | 2,417 |
| 2023-03-31 | $3.70 | $3.70 | $3.40 | $3.63 | $3.63 | 8,110 |
| 2023-03-30 | $3.40 | $3.73 | $3.34 | $3.51 | $3.51 | 13,094 |
| 2023-03-29 | $3.31 | $3.71 | $3.13 | $3.35 | $3.35 | 31,654 |
| 2023-03-28 | $3.24 | $3.49 | $3.20 | $3.30 | $3.30 | 17,464 |
| 2023-03-27 | $3.20 | $3.58 | $3.05 | $3.29 | $3.29 | 16,496 |
| 2023-03-24 | $3.26 | $3.35 | $3.20 | $3.30 | $3.30 | 8,570 |
| 2023-03-23 | $3.15 | $3.39 | $3.15 | $3.31 | $3.31 | 23,295 |
| 2023-03-22 | $3.22 | $3.37 | $2.95 | $3.20 | $3.20 | 89,041 |
| 2023-03-21 | $3.34 | $3.51 | $3.17 | $3.22 | $3.22 | 16,272 |
| 2023-03-20 | $3.17 | $3.35 | $3.13 | $3.34 | $3.34 | 4,411 |
| 2023-03-17 | $3.16 | $3.46 | $3.15 | $3.17 | $3.17 | 3,294 |
| 2023-03-16 | $3.05 | $3.56 | $3.05 | $3.35 | $3.35 | 12,574 |
| 2023-03-15 | $3.29 | $3.29 | $3.10 | $3.25 | $3.25 | 856 |
| 2023-03-14 | $3.19 | $3.32 | $3.19 | $3.32 | $3.32 | 650 |
| 2023-03-13 | $3.12 | $3.41 | $3.11 | $3.32 | $3.32 | 7,169 |
| 2023-03-10 | $3.25 | $3.30 | $3.12 | $3.12 | $3.12 | 4,313 |
| 2023-03-09 | $3.27 | $3.48 | $3.24 | $3.25 | $3.25 | 13,963 |
| 2023-03-08 | $3.44 | $3.47 | $3.38 | $3.38 | $3.38 | 6,521 |
| 2023-03-07 | $3.52 | $3.64 | $3.42 | $3.42 | $3.42 | 6,248 |
| 2023-03-06 | $3.59 | $3.70 | $3.36 | $3.45 | $3.45 | 24,204 |
| 2023-03-03 | $3.85 | $3.86 | $3.29 | $3.67 | $3.67 | 62,290 |
| 2023-03-02 | $3.79 | $3.86 | $3.20 | $3.67 | $3.67 | 40,494 |
| 2023-03-01 | $3.86 | $4.19 | $3.30 | $3.60 | $3.60 | 56,985 |
| 2023-02-28 | $3.75 | $3.75 | $3.49 | $3.73 | $3.73 | 10,148 |
| 2023-02-27 | $3.89 | $3.89 | $3.47 | $3.60 | $3.60 | 12,890 |
| 2023-02-24 | $3.62 | $3.74 | $3.32 | $3.74 | $3.74 | 27,075 |
| 2023-02-23 | $3.76 | $3.76 | $3.51 | $3.73 | $3.73 | 11,314 |
| 2023-02-22 | $3.51 | $3.83 | $3.51 | $3.56 | $3.56 | 3,379 |
| 2023-02-21 | $3.66 | $3.66 | $3.51 | $3.55 | $3.55 | 18,423 |
| 2023-02-17 | $3.72 | $3.73 | $3.60 | $3.73 | $3.73 | 4,649 |
| 2023-02-16 | $3.75 | $3.95 | $3.69 | $3.85 | $3.85 | 15,196 |
| 2023-02-15 | $3.72 | $3.95 | $3.70 | $3.89 | $3.89 | 10,180 |
| 2023-02-14 | $3.90 | $3.93 | $3.61 | $3.66 | $3.66 | 21,361 |
| 2023-02-13 | $3.81 | $3.97 | $3.72 | $3.83 | $3.83 | 11,709 |
| 2023-02-10 | $3.88 | $3.91 | $3.70 | $3.77 | $3.77 | 9,429 |
| 2023-02-09 | $3.99 | $3.99 | $3.86 | $3.86 | $3.86 | 7,429 |
| 2023-02-08 | $4.00 | $4.00 | $3.82 | $3.92 | $3.92 | 12,360 |
| 2023-02-07 | $3.98 | $4.02 | $3.91 | $3.96 | $3.96 | 4,150 |
| 2023-02-06 | $3.83 | $4.03 | $3.83 | $3.98 | $3.98 | 15,566 |
| 2023-02-03 | $4.08 | $4.30 | $3.90 | $3.90 | $3.90 | 57,493 |
| 2023-02-02 | $4.25 | $4.30 | $3.80 | $3.96 | $3.96 | 56,593 |
| 2023-02-01 | $4.02 | $4.30 | $3.90 | $4.11 | $4.11 | 60,939 |
| 2023-01-31 | $3.99 | $4.01 | $3.78 | $4.01 | $4.01 | 42,419 |
| 2023-01-30 | $4.20 | $4.20 | $3.74 | $4.02 | $4.02 | 30,446 |
| 2023-01-27 | $4.21 | $4.21 | $3.77 | $3.96 | $3.96 | 50,529 |
| 2023-01-26 | $4.10 | $4.31 | $3.92 | $4.08 | $4.08 | 28,502 |
| 2023-01-25 | $4.18 | $4.40 | $4.10 | $4.11 | $4.11 | 68,180 |
| 2023-01-24 | $4.20 | $4.55 | $4.18 | $4.18 | $4.18 | 18,517 |
| 2023-01-23 | $4.40 | $4.60 | $4.14 | $4.14 | $4.14 | 19,454 |
| 2023-01-20 | $4.15 | $4.49 | $4.15 | $4.36 | $4.36 | 34,089 |
| 2023-01-19 | $4.31 | $4.47 | $4.11 | $4.20 | $4.20 | 30,872 |
| 2023-01-18 | $4.34 | $4.69 | $4.20 | $4.20 | $4.20 | 37,124 |
| 2023-01-17 | $4.34 | $4.90 | $4.30 | $4.35 | $4.35 | 63,274 |
| 2023-01-13 | $4.75 | $5.10 | $4.30 | $4.55 | $4.55 | 73,832 |
| 2023-01-12 | $5.09 | $5.25 | $4.63 | $4.85 | $4.85 | 139,230 |
| 2023-01-11 | $5.06 | $5.20 | $4.80 | $4.97 | $4.97 | 32,993 |
| 2023-01-10 | $5.18 | $5.40 | $4.82 | $5.06 | $5.06 | 59,475 |
| 2023-01-09 | $4.76 | $5.32 | $4.76 | $5.19 | $5.19 | 51,286 |
| 2023-01-06 | $4.60 | $4.97 | $4.51 | $4.80 | $4.80 | 94,984 |
| 2023-01-05 | $4.38 | $4.66 | $4.38 | $4.50 | $4.50 | 47,393 |
| 2023-01-04 | $4.21 | $4.47 | $4.05 | $4.38 | $4.38 | 87,788 |
| 2023-01-03 | $3.98 | $4.40 | $3.78 | $4.05 | $4.05 | 41,282 |
| 2022-12-30 | $4.01 | $4.01 | $3.59 | $3.85 | $3.85 | 23,707 |
| 2022-12-29 | $3.87 | $4.46 | $3.85 | $3.98 | $3.98 | 37,451 |
| 2022-12-28 | $4.47 | $4.50 | $3.79 | $3.80 | $3.80 | 40,272 |
| 2022-12-27 | $3.52 | $4.26 | $3.52 | $3.76 | $3.76 | 33,628 |
| 2022-12-23 | $3.20 | $3.58 | $3.20 | $3.57 | $3.57 | 14,083 |
| 2022-12-22 | $3.71 | $3.86 | $3.20 | $3.24 | $3.24 | 42,954 |
| 2022-12-21 | $3.44 | $3.64 | $3.43 | $3.64 | $3.64 | 9,702 |
| 2022-12-20 | $3.89 | $3.90 | $3.40 | $3.53 | $3.53 | 54,989 |
| 2022-12-19 | $4.88 | $4.88 | $3.84 | $3.95 | $3.95 | 40,941 |
| 2022-12-16 | $4.83 | $5.02 | $4.55 | $5.01 | $5.01 | 69,633 |
| 2022-12-15 | $5.22 | $5.34 | $4.62 | $4.90 | $4.90 | 88,666 |
| 2022-12-14 | $4.96 | $5.69 | $4.88 | $5.44 | $5.44 | 76,599 |
| 2022-12-13 | $4.40 | $4.96 | $4.40 | $4.86 | $4.86 | 53,494 |
| 2022-12-12 | $4.18 | $4.45 | $3.74 | $4.14 | $4.14 | 38,007 |
| 2022-12-09 | $3.65 | $4.65 | $3.65 | $4.18 | $4.18 | 151,593 |
| 2022-12-08 | $3.07 | $3.59 | $2.84 | $3.56 | $3.56 | 71,886 |
| 2022-12-07 | $2.68 | $3.00 | $2.68 | $2.93 | $2.93 | 24,730 |
| 2022-12-06 | $2.64 | $2.77 | $2.50 | $2.75 | $2.75 | 15,568 |
| 2022-12-05 | $2.53 | $2.84 | $2.52 | $2.70 | $2.70 | 21,961 |
| 2022-12-02 | $2.58 | $2.75 | $2.50 | $2.63 | $2.63 | 18,048 |
| 2022-12-01 | $2.42 | $2.68 | $2.32 | $2.49 | $2.49 | 11,346 |
| 2022-11-30 | $2.30 | $2.51 | $2.25 | $2.47 | $2.47 | 21,833 |
| 2022-11-29 | $2.21 | $2.34 | $2.16 | $2.16 | $2.16 | 12,589 |
| 2022-11-28 | $2.53 | $2.53 | $2.26 | $2.27 | $2.27 | 12,504 |
| 2022-11-25 | $2.36 | $2.49 | $2.26 | $2.29 | $2.29 | 9,950 |
| 2022-11-23 | $2.49 | $2.50 | $2.25 | $2.35 | $2.35 | 47,450 |
| 2022-11-22 | $2.40 | $2.65 | $2.40 | $2.47 | $2.47 | 7,750 |
| 2022-11-21 | $2.45 | $2.47 | $2.42 | $2.47 | $2.47 | 8,680 |
| 2022-11-18 | $2.50 | $2.55 | $2.40 | $2.50 | $2.50 | 10,101 |
| 2022-11-17 | $2.32 | $2.73 | $2.32 | $2.53 | $2.53 | 25,821 |
| 2022-11-16 | $2.38 | $2.44 | $2.34 | $2.43 | $2.43 | 12,306 |
| 2022-11-15 | $2.41 | $2.85 | $2.36 | $2.47 | $2.47 | 22,946 |
| 2022-11-14 | $2.40 | $2.45 | $2.22 | $2.28 | $2.28 | 30,072 |
| 2022-11-11 | $0.26 | $0.30 | $0.22 | $0.24 | $2.35 | 52,311 |
| 2022-11-10 | $0.21 | $0.26 | $0.21 | $0.25 | $0.25 | 201,849 |
| 2022-11-09 | $0.25 | $0.25 | $0.21 | $0.21 | $0.21 | 142,447 |
| 2022-11-08 | $0.26 | $0.28 | $0.23 | $0.24 | $0.24 | 181,543 |
| 2022-11-07 | $0.25 | $0.26 | $0.24 | $0.25 | $0.25 | 104,575 |
| 2022-11-04 | $0.24 | $0.26 | $0.22 | $0.23 | $0.23 | 179,820 |
| 2022-11-03 | $0.23 | $0.26 | $0.21 | $0.23 | $0.23 | 195,344 |
| 2022-11-02 | $0.24 | $0.28 | $0.22 | $0.23 | $0.23 | 191,083 |
| 2022-11-01 | $0.23 | $0.27 | $0.23 | $0.24 | $0.24 | 213,296 |
| 2022-10-31 | $0.24 | $0.24 | $0.22 | $0.23 | $0.23 | 81,603 |
| 2022-10-28 | $0.22 | $0.25 | $0.21 | $0.23 | $0.23 | 161,173 |
| 2022-10-27 | $0.25 | $0.27 | $0.21 | $0.23 | $0.23 | 171,823 |
| 2022-10-26 | $0.25 | $0.29 | $0.25 | $0.25 | $0.25 | 164,504 |
| 2022-10-25 | $0.24 | $0.26 | $0.24 | $0.26 | $0.26 | 107,334 |
| 2022-10-24 | $0.27 | $0.27 | $0.24 | $0.25 | $0.25 | 139,087 |
| 2022-10-21 | $0.28 | $0.28 | $0.25 | $0.27 | $0.27 | 237,468 |
| 2022-10-20 | $0.29 | $0.32 | $0.27 | $0.29 | $0.29 | 155,729 |
| 2022-10-19 | $0.32 | $0.32 | $0.28 | $0.30 | $0.30 | 232,996 |
| 2022-10-18 | $0.33 | $0.33 | $0.28 | $0.31 | $0.31 | 236,321 |
| 2022-10-17 | $0.32 | $0.34 | $0.31 | $0.31 | $0.31 | 165,934 |
| 2022-10-14 | $0.30 | $0.32 | $0.29 | $0.30 | $0.30 | 38,710 |
| 2022-10-13 | $0.32 | $0.33 | $0.30 | $0.30 | $0.30 | 43,511 |
| 2022-10-12 | $0.31 | $0.33 | $0.30 | $0.30 | $0.30 | 82,437 |
| 2022-10-11 | $0.32 | $0.36 | $0.31 | $0.31 | $0.31 | 490,039 |
| 2022-10-10 | $0.33 | $0.38 | $0.30 | $0.35 | $0.35 | 401,772 |
| 2022-10-07 | $0.36 | $0.37 | $0.33 | $0.34 | $0.34 | 100,174 |
| 2022-10-06 | $0.36 | $0.38 | $0.34 | $0.36 | $0.36 | 156,978 |
| 2022-10-05 | $0.38 | $0.38 | $0.34 | $0.37 | $0.37 | 67,964 |
| 2022-10-04 | $0.37 | $0.38 | $0.33 | $0.37 | $0.37 | 139,783 |
| 2022-10-03 | $0.35 | $0.37 | $0.32 | $0.36 | $0.36 | 10,598 |
| 2022-09-30 | $0.35 | $0.37 | $0.32 | $0.35 | $0.35 | 80,039 |
| 2022-09-29 | $0.35 | $0.36 | $0.33 | $0.33 | $0.33 | 117,514 |
| 2022-09-28 | $0.35 | $0.36 | $0.31 | $0.35 | $0.35 | 189,503 |
| 2022-09-27 | $0.31 | $0.34 | $0.30 | $0.33 | $0.33 | 160,861 |
| 2022-09-26 | $0.29 | $0.34 | $0.29 | $0.33 | $0.33 | 279,763 |
| 2022-09-23 | $0.32 | $0.35 | $0.29 | $0.31 | $0.31 | 598,151 |
| 2022-09-22 | $0.33 | $0.37 | $0.32 | $0.32 | $0.32 | 77,155 |
| 2022-09-21 | $0.35 | $0.37 | $0.33 | $0.34 | $0.34 | 232,420 |
| 2022-09-20 | $0.36 | $0.39 | $0.35 | $0.36 | $0.36 | 133,738 |
| 2022-09-19 | $0.41 | $0.41 | $0.35 | $0.36 | $0.36 | 161,271 |
| 2022-09-16 | $0.38 | $0.39 | $0.35 | $0.35 | $0.35 | 199,795 |
| 2022-09-15 | $0.38 | $0.41 | $0.38 | $0.39 | $0.39 | 160,252 |
| 2022-09-14 | $0.38 | $0.42 | $0.38 | $0.38 | $0.38 | 218,470 |
| 2022-09-13 | $0.40 | $0.42 | $0.38 | $0.41 | $0.41 | 100,354 |
| 2022-09-12 | $0.42 | $0.45 | $0.40 | $0.43 | $0.43 | 137,196 |
| 2022-09-09 | $0.39 | $0.41 | $0.38 | $0.40 | $0.40 | 265,092 |
| 2022-09-08 | $0.40 | $0.42 | $0.37 | $0.40 | $0.40 | 62,666 |
| 2022-09-07 | $0.38 | $0.42 | $0.38 | $0.40 | $0.40 | 58,334 |
| 2022-09-06 | $0.42 | $0.42 | $0.38 | $0.42 | $0.42 | 283,108 |
| 2022-09-02 | $0.40 | $0.43 | $0.40 | $0.41 | $0.41 | 154,838 |
| 2022-09-01 | $0.41 | $0.42 | $0.39 | $0.39 | $0.39 | 178,158 |
| 2022-08-31 | $0.43 | $0.45 | $0.40 | $0.41 | $0.41 | 231,847 |
| 2022-08-30 | $0.45 | $0.45 | $0.40 | $0.43 | $0.43 | 343,617 |
| 2022-08-29 | $0.47 | $0.50 | $0.44 | $0.45 | $0.45 | 223,721 |
| 2022-08-26 | $0.50 | $0.51 | $0.43 | $0.47 | $0.47 | 425,720 |
| 2022-08-25 | $0.45 | $0.49 | $0.43 | $0.47 | $0.47 | 3,250,992 |
| 2022-08-24 | $0.50 | $0.53 | $0.46 | $0.46 | $0.46 | 670,113 |
| 2022-08-23 | $0.52 | $0.56 | $0.46 | $0.50 | $0.50 | 310,548 |
| 2022-08-22 | $0.60 | $0.60 | $0.51 | $0.52 | $0.52 | 165,317 |
| 2022-08-19 | $0.59 | $0.64 | $0.58 | $0.58 | $0.58 | 40,946 |
| 2022-08-18 | $0.64 | $0.64 | $0.58 | $0.59 | $0.59 | 140,276 |
| 2022-08-17 | $0.60 | $0.63 | $0.60 | $0.61 | $0.61 | 63,901 |
| 2022-08-16 | $0.64 | $0.65 | $0.60 | $0.62 | $0.62 | 379,541 |
| 2022-08-15 | $0.69 | $0.69 | $0.63 | $0.64 | $0.64 | 95,521 |
| 2022-08-12 | $0.67 | $0.70 | $0.62 | $0.70 | $0.70 | 444,862 |
| 2022-08-11 | $0.71 | $0.71 | $0.66 | $0.69 | $0.69 | 112,929 |
| 2022-08-10 | $0.66 | $0.68 | $0.65 | $0.67 | $0.67 | 58,790 |
| 2022-08-09 | $0.70 | $0.70 | $0.62 | $0.65 | $0.65 | 179,653 |
| 2022-08-08 | $0.63 | $0.71 | $0.61 | $0.68 | $0.68 | 665,261 |
| 2022-08-05 | $0.56 | $0.61 | $0.55 | $0.61 | $0.61 | 691,533 |
| 2022-08-04 | $0.50 | $0.58 | $0.50 | $0.56 | $0.56 | 213,287 |
| 2022-08-03 | $0.50 | $0.52 | $0.50 | $0.51 | $0.51 | 149,206 |
| 2022-08-02 | $0.51 | $0.52 | $0.50 | $0.50 | $0.50 | 133,104 |
| 2022-08-01 | $0.51 | $0.51 | $0.50 | $0.51 | $0.51 | 125,721 |
| 2022-07-29 | $0.53 | $0.56 | $0.51 | $0.51 | $0.51 | 105,066 |
| 2022-07-28 | $0.53 | $0.57 | $0.50 | $0.53 | $0.53 | 323,561 |
| 2022-07-27 | $0.55 | $0.57 | $0.53 | $0.53 | $0.53 | 102,721 |
| 2022-07-26 | $0.56 | $0.58 | $0.55 | $0.56 | $0.56 | 83,653 |
| 2022-07-25 | $0.57 | $0.59 | $0.55 | $0.56 | $0.56 | 120,967 |
| 2022-07-22 | $0.58 | $0.61 | $0.57 | $0.57 | $0.57 | 88,844 |
| 2022-07-21 | $0.59 | $0.60 | $0.58 | $0.58 | $0.58 | 94,787 |
| 2022-07-20 | $0.59 | $0.61 | $0.58 | $0.59 | $0.59 | 233,444 |
| 2022-07-19 | $0.59 | $0.62 | $0.59 | $0.60 | $0.60 | 118,811 |
| 2022-07-18 | $0.62 | $0.63 | $0.59 | $0.59 | $0.59 | 172,261 |
| 2022-07-15 | $0.59 | $0.61 | $0.59 | $0.59 | $0.59 | 71,014 |
| 2022-07-14 | $0.59 | $0.62 | $0.59 | $0.59 | $0.59 | 65,992 |
| 2022-07-13 | $0.59 | $0.61 | $0.59 | $0.59 | $0.59 | 184,124 |
| 2022-07-12 | $0.59 | $0.64 | $0.59 | $0.59 | $0.59 | 42,442 |
| 2022-07-11 | $0.63 | $0.65 | $0.59 | $0.60 | $0.60 | 64,619 |
| 2022-07-08 | $0.64 | $0.66 | $0.63 | $0.63 | $0.63 | 79,974 |
| 2022-07-07 | $0.62 | $0.67 | $0.62 | $0.64 | $0.64 | 102,723 |
| 2022-07-06 | $0.68 | $0.72 | $0.64 | $0.66 | $0.66 | 64,742 |
| 2022-07-05 | $0.71 | $0.72 | $0.66 | $0.67 | $0.67 | 65,857 |
| 2022-07-01 | $0.66 | $0.67 | $0.62 | $0.67 | $0.67 | 143,310 |
| 2022-06-30 | $0.66 | $0.69 | $0.66 | $0.67 | $0.67 | 72,645 |
| 2022-06-29 | $0.67 | $0.70 | $0.66 | $0.67 | $0.67 | 80,602 |
| 2022-06-28 | $0.67 | $0.70 | $0.67 | $0.67 | $0.67 | 57,646 |
| 2022-06-27 | $0.69 | $0.72 | $0.66 | $0.66 | $0.66 | 120,345 |
| 2022-06-24 | $0.65 | $0.72 | $0.64 | $0.70 | $0.70 | 269,526 |
| 2022-06-23 | $0.62 | $0.66 | $0.60 | $0.62 | $0.62 | 227,154 |
| 2022-06-22 | $0.61 | $0.65 | $0.61 | $0.62 | $0.62 | 111,307 |
| 2022-06-21 | $0.60 | $0.66 | $0.60 | $0.62 | $0.62 | 171,755 |
| 2022-06-17 | $0.60 | $0.63 | $0.59 | $0.60 | $0.60 | 148,513 |
| 2022-06-16 | $0.64 | $0.66 | $0.58 | $0.59 | $0.59 | 259,725 |
| 2022-06-15 | $0.64 | $0.68 | $0.62 | $0.66 | $0.66 | 142,047 |
| 2022-06-14 | $0.64 | $0.65 | $0.63 | $0.63 | $0.63 | 120,142 |
| 2022-06-13 | $0.66 | $0.66 | $0.61 | $0.61 | $0.61 | 191,143 |
| 2022-06-10 | $0.70 | $0.70 | $0.65 | $0.68 | $0.68 | 92,809 |
| 2022-06-09 | $0.70 | $0.71 | $0.67 | $0.68 | $0.68 | 193,822 |
| 2022-06-08 | $0.69 | $0.72 | $0.67 | $0.71 | $0.71 | 575,994 |
| 2022-06-07 | $0.68 | $0.70 | $0.63 | $0.67 | $0.67 | 276,733 |
| 2022-06-06 | $0.71 | $0.72 | $0.62 | $0.67 | $0.67 | 363,817 |
| 2022-06-03 | $0.67 | $0.73 | $0.62 | $0.68 | $0.68 | 235,451 |
| 2022-06-02 | $0.66 | $0.69 | $0.65 | $0.68 | $0.68 | 309,731 |
| 2022-06-01 | $0.61 | $0.70 | $0.61 | $0.67 | $0.67 | 613,480 |
| 2022-05-31 | $0.68 | $0.74 | $0.56 | $0.56 | $0.56 | 2,174,159 |
| 2022-05-27 | $0.62 | $0.74 | $0.62 | $0.67 | $0.67 | 577,316 |
| 2022-05-26 | $0.67 | $0.74 | $0.67 | $0.72 | $0.72 | 387,062 |
| 2022-05-25 | $0.62 | $0.68 | $0.59 | $0.66 | $0.66 | 549,720 |
| 2022-05-24 | $0.69 | $0.69 | $0.60 | $0.60 | $0.60 | 625,239 |
| 2022-05-23 | $0.72 | $0.74 | $0.70 | $0.71 | $0.71 | 197,669 |
| 2022-05-20 | $0.79 | $0.80 | $0.71 | $0.72 | $0.72 | 309,244 |
| 2022-05-19 | $0.85 | $0.85 | $0.79 | $0.81 | $0.81 | 220,073 |
| 2022-05-18 | $0.83 | $0.90 | $0.81 | $0.86 | $0.86 | 458,926 |
| 2022-05-17 | $0.80 | $0.87 | $0.79 | $0.85 | $0.85 | 390,861 |
| 2022-05-16 | $0.74 | $0.79 | $0.71 | $0.79 | $0.79 | 867,733 |
| 2022-05-13 | $0.67 | $0.78 | $0.67 | $0.73 | $0.73 | 504,698 |
| 2022-05-12 | $0.78 | $0.81 | $0.60 | $0.63 | $0.63 | 999,576 |
| 2022-05-11 | $0.79 | $0.85 | $0.79 | $0.82 | $0.82 | 214,939 |
| 2022-05-10 | $0.80 | $0.84 | $0.79 | $0.80 | $0.80 | 333,237 |
| 2022-05-09 | $0.90 | $0.91 | $0.78 | $0.80 | $0.80 | 418,124 |
| 2022-05-06 | $0.89 | $0.97 | $0.85 | $0.87 | $0.87 | 295,400 |
| 2022-05-05 | $0.95 | $1.01 | $0.88 | $0.89 | $0.89 | 475,159 |
| 2022-05-04 | $0.96 | $1.03 | $0.88 | $0.97 | $0.97 | 399,148 |
| 2022-05-03 | $0.96 | $0.97 | $0.92 | $0.94 | $0.94 | 200,412 |
| 2022-05-02 | $1.05 | $1.05 | $0.92 | $0.95 | $0.95 | 556,039 |
| 2022-04-29 | $0.97 | $1.09 | $0.94 | $1.03 | $1.03 | 370,864 |
| 2022-04-28 | $0.93 | $0.98 | $0.88 | $0.93 | $0.93 | 250,938 |
| 2022-04-27 | $0.96 | $1.01 | $0.88 | $0.91 | $0.91 | 353,122 |
| 2022-04-26 | $0.93 | $1.02 | $0.83 | $0.95 | $0.95 | 614,281 |
| 2022-04-25 | $0.81 | $0.96 | $0.80 | $0.94 | $0.94 | 592,641 |
| 2022-04-22 | $0.81 | $0.99 | $0.80 | $0.87 | $0.87 | 1,903,287 |
| 2022-04-21 | $1.02 | $1.02 | $0.77 | $0.80 | $0.80 | 1,511,036 |
| 2022-04-20 | $1.06 | $1.08 | $1.00 | $1.01 | $1.01 | 467,020 |
| 2022-04-19 | $1.06 | $1.09 | $1.03 | $1.04 | $1.04 | 383,613 |
| 2022-04-18 | $1.09 | $1.11 | $1.03 | $1.04 | $1.04 | 449,927 |
| 2022-04-14 | $1.12 | $1.13 | $1.06 | $1.07 | $1.07 | 337,149 |
| 2022-04-13 | $1.08 | $1.14 | $1.08 | $1.11 | $1.11 | 298,454 |
| 2022-04-12 | $1.15 | $1.22 | $1.07 | $1.08 | $1.08 | 338,561 |
| 2022-04-11 | $1.05 | $1.20 | $1.01 | $1.16 | $1.16 | 747,230 |
| 2022-04-08 | $1.09 | $1.14 | $1.05 | $1.06 | $1.06 | 955,170 |
| 2022-04-07 | $1.10 | $1.14 | $1.08 | $1.09 | $1.09 | 897,232 |
| 2022-04-06 | $1.23 | $1.25 | $1.08 | $1.10 | $1.10 | 1,743,525 |
| 2022-04-05 | $1.41 | $1.43 | $1.22 | $1.23 | $1.23 | 1,341,126 |
| 2022-04-04 | $1.35 | $1.43 | $1.30 | $1.41 | $1.41 | 894,927 |
| 2022-04-01 | $1.21 | $1.38 | $1.19 | $1.35 | $1.35 | 1,320,851 |
| 2022-03-31 | $1.12 | $1.19 | $1.05 | $1.18 | $1.18 | 1,370,390 |
| 2022-03-30 | $1.12 | $1.25 | $1.09 | $1.12 | $1.12 | 2,051,516 |
| 2022-03-29 | $1.25 | $1.27 | $1.10 | $1.12 | $1.12 | 2,032,937 |
| 2022-03-28 | $1.16 | $1.26 | $1.12 | $1.19 | $1.19 | 2,845,185 |
| 2022-03-25 | $1.37 | $1.38 | $1.08 | $1.14 | $1.14 | 4,007,825 |
| 2022-03-24 | $1.75 | $1.80 | $1.43 | $1.44 | $1.44 | 5,219,396 |
| 2022-03-23 | $1.58 | $1.75 | $1.55 | $1.68 | $1.68 | 4,782,396 |
| 2022-03-22 | $1.60 | $1.70 | $1.45 | $1.54 | $1.54 | 4,404,330 |
| 2022-03-21 | $1.60 | $1.64 | $1.44 | $1.54 | $1.54 | 1,563,266 |
| 2022-03-18 | $1.52 | $1.77 | $1.45 | $1.53 | $1.53 | 2,483,741 |
| 2022-03-17 | $1.50 | $1.65 | $1.48 | $1.55 | $1.55 | 870,177 |
| 2022-03-16 | $1.55 | $1.74 | $1.48 | $1.52 | $1.52 | 1,310,804 |
| 2022-03-15 | $1.34 | $1.42 | $1.25 | $1.35 | $1.35 | 320,164 |
| 2022-03-14 | $1.49 | $1.53 | $1.33 | $1.35 | $1.35 | 230,113 |
| 2022-03-11 | $1.71 | $1.71 | $1.48 | $1.48 | $1.48 | 262,579 |
| 2022-03-10 | $1.76 | $1.81 | $1.67 | $1.72 | $1.72 | 195,957 |
| 2022-03-09 | $1.86 | $1.95 | $1.83 | $1.86 | $1.86 | 192,240 |
| 2022-03-08 | $1.87 | $1.99 | $1.73 | $1.82 | $1.82 | 190,609 |
| 2022-03-07 | $1.85 | $2.00 | $1.83 | $1.83 | $1.83 | 246,819 |
| 2022-03-04 | $2.36 | $2.37 | $1.80 | $1.86 | $1.86 | 564,735 |
| 2022-03-03 | $2.46 | $2.49 | $2.38 | $2.42 | $2.42 | 131,402 |
| 2022-03-02 | $2.54 | $2.54 | $2.40 | $2.43 | $2.43 | 183,548 |
| 2022-03-01 | $2.33 | $2.65 | $2.33 | $2.55 | $2.55 | 158,650 |
| 2022-02-28 | $2.57 | $2.70 | $2.42 | $2.42 | $2.42 | 264,377 |
| 2022-02-25 | $2.50 | $2.78 | $2.50 | $2.73 | $2.73 | 121,230 |
| 2022-02-24 | $2.60 | $2.84 | $2.53 | $2.64 | $2.64 | 222,068 |
| 2022-02-23 | $2.70 | $2.80 | $2.67 | $2.68 | $2.68 | 427,502 |
| 2022-02-22 | $2.83 | $2.88 | $2.66 | $2.68 | $2.68 | 206,996 |
| 2022-02-18 | $2.76 | $2.95 | $2.72 | $2.90 | $2.90 | 205,176 |
| 2022-02-17 | $2.92 | $3.07 | $2.80 | $2.83 | $2.83 | 148,700 |
| 2022-02-16 | $3.00 | $3.13 | $2.89 | $3.01 | $3.01 | 294,855 |
| 2022-02-15 | $2.95 | $3.12 | $2.63 | $2.90 | $2.90 | 1,139,868 |
| 2022-02-14 | $3.02 | $3.13 | $2.81 | $2.88 | $2.88 | 316,790 |
| 2022-02-11 | $3.25 | $3.30 | $3.00 | $3.00 | $3.00 | 129,223 |
| 2022-02-10 | $3.17 | $3.41 | $3.03 | $3.27 | $3.27 | 181,657 |
| 2022-02-09 | $3.00 | $3.30 | $3.00 | $3.21 | $3.21 | 226,603 |
| 2022-02-08 | $3.05 | $3.30 | $3.02 | $3.14 | $3.14 | 162,488 |
| 2022-02-07 | $3.36 | $3.40 | $3.14 | $3.14 | $3.14 | 69,452 |
| 2022-02-04 | $3.00 | $3.33 | $3.00 | $3.27 | $3.27 | 116,512 |
| 2022-02-03 | $3.29 | $3.32 | $3.05 | $3.14 | $3.14 | 112,824 |
| 2022-02-02 | $3.48 | $3.61 | $3.32 | $3.35 | $3.35 | 107,862 |
| 2022-02-01 | $3.49 | $3.70 | $3.43 | $3.56 | $3.56 | 137,739 |
| 2022-01-31 | $3.07 | $3.59 | $3.02 | $3.49 | $3.49 | 234,368 |
| 2022-01-28 | $3.46 | $3.51 | $3.05 | $3.09 | $3.09 | 223,861 |
| 2022-01-27 | $3.82 | $3.99 | $3.50 | $3.55 | $3.55 | 164,031 |
| 2022-01-26 | $3.91 | $4.00 | $3.74 | $3.95 | $3.95 | 108,866 |
| 2022-01-25 | $3.92 | $4.10 | $3.83 | $3.83 | $3.83 | 103,052 |
| 2022-01-24 | $3.86 | $4.14 | $3.78 | $4.08 | $4.08 | 131,294 |
| 2022-01-21 | $4.03 | $4.36 | $4.00 | $4.01 | $4.01 | 121,735 |
| 2022-01-20 | $4.11 | $4.44 | $4.04 | $4.08 | $4.08 | 138,918 |
| 2022-01-19 | $4.21 | $4.49 | $4.12 | $4.15 | $4.15 | 175,916 |
| 2022-01-18 | $4.42 | $4.59 | $4.26 | $4.29 | $4.29 | 97,315 |
| 2022-01-14 | $4.45 | $4.62 | $4.33 | $4.46 | $4.46 | 85,371 |
| 2022-01-13 | $4.59 | $4.83 | $4.49 | $4.52 | $4.52 | 175,145 |
| 2022-01-12 | $4.69 | $4.74 | $4.49 | $4.56 | $4.56 | 82,379 |
| 2022-01-11 | $4.05 | $4.70 | $4.05 | $4.61 | $4.61 | 197,798 |
| 2022-01-10 | $4.27 | $4.35 | $4.15 | $4.21 | $4.21 | 130,245 |
| 2022-01-07 | $4.26 | $4.50 | $4.26 | $4.33 | $4.33 | 83,559 |
| 2022-01-06 | $4.47 | $4.54 | $4.31 | $4.35 | $4.35 | 282,538 |
| 2022-01-05 | $4.70 | $4.80 | $4.52 | $4.53 | $4.53 | 157,492 |
| 2022-01-04 | $4.78 | $4.79 | $4.66 | $4.73 | $4.73 | 205,871 |
| 2022-01-03 | $4.61 | $4.76 | $4.52 | $4.70 | $4.70 | 149,140 |
| 2021-12-31 | $4.49 | $4.84 | $4.43 | $4.61 | $4.61 | 181,801 |
| 2021-12-30 | $4.08 | $4.70 | $4.02 | $4.57 | $4.57 | 331,387 |
| 2021-12-29 | $4.36 | $4.40 | $4.10 | $4.17 | $4.17 | 316,796 |
| 2021-12-28 | $4.70 | $4.73 | $4.40 | $4.40 | $4.40 | 343,311 |
| 2021-12-27 | $4.73 | $4.94 | $4.66 | $4.72 | $4.72 | 331,524 |
| 2021-12-23 | $4.80 | $5.04 | $4.78 | $4.95 | $4.95 | 420,179 |
| 2021-12-22 | $4.94 | $5.05 | $4.80 | $4.89 | $4.89 | 331,136 |
| 2021-12-21 | $4.54 | $4.75 | $4.54 | $4.62 | $4.62 | 296,793 |
| 2021-12-20 | $4.78 | $4.93 | $4.53 | $4.53 | $4.53 | 230,605 |
| 2021-12-17 | $4.78 | $5.06 | $4.72 | $4.94 | $4.94 | 256,982 |
| 2021-12-16 | $4.79 | $5.06 | $4.77 | $4.83 | $4.83 | 320,796 |
| 2021-12-15 | $4.77 | $5.08 | $4.75 | $4.85 | $4.85 | 355,712 |
| 2021-12-14 | $4.83 | $5.32 | $4.83 | $5.20 | $5.20 | 365,588 |
| 2021-12-13 | $5.20 | $5.52 | $4.86 | $4.88 | $4.88 | 439,266 |
| 2021-12-10 | $5.12 | $5.60 | $5.12 | $5.52 | $5.52 | 182,302 |
| 2021-12-09 | $5.23 | $5.62 | $5.01 | $5.44 | $5.44 | 194,903 |
| 2021-12-08 | $5.44 | $5.73 | $5.37 | $5.54 | $5.54 | 341,894 |
| 2021-12-07 | $5.40 | $5.64 | $5.37 | $5.48 | $5.48 | 428,661 |
| 2021-12-06 | $5.01 | $5.30 | $4.74 | $5.27 | $5.27 | 320,788 |
| 2021-12-03 | $5.87 | $5.87 | $4.91 | $5.05 | $5.05 | 655,376 |
| 2021-12-02 | $6.26 | $6.39 | $5.77 | $5.84 | $5.84 | 385,165 |
| 2021-12-01 | $6.69 | $6.82 | $6.13 | $6.20 | $6.20 | 301,255 |
| 2021-11-30 | $6.35 | $7.10 | $6.27 | $6.63 | $6.63 | 672,825 |
| 2021-11-29 | $6.41 | $6.65 | $6.28 | $6.50 | $6.50 | 325,414 |
| 2021-11-26 | $6.54 | $6.67 | $6.38 | $6.50 | $6.50 | 211,674 |
| 2021-11-24 | $6.56 | $6.73 | $6.50 | $6.71 | $6.71 | 200,472 |
| 2021-11-23 | $6.85 | $7.00 | $6.62 | $6.73 | $6.73 | 361,200 |
| 2021-11-22 | $6.99 | $7.03 | $6.75 | $6.94 | $6.94 | 249,336 |
| 2021-11-19 | $6.87 | $7.03 | $6.83 | $6.97 | $6.97 | 191,781 |
| 2021-11-18 | $7.00 | $7.07 | $6.75 | $6.94 | $6.94 | 339,610 |
| 2021-11-17 | $7.00 | $7.25 | $6.82 | $7.02 | $7.02 | 268,004 |
| 2021-11-16 | $7.28 | $7.41 | $7.12 | $7.22 | $7.22 | 330,452 |
| 2021-11-15 | $7.08 | $7.44 | $7.00 | $7.34 | $7.34 | 290,438 |
| 2021-11-12 | $7.12 | $7.31 | $7.11 | $7.23 | $7.23 | 298,608 |
| 2021-11-11 | $6.80 | $7.32 | $6.75 | $7.24 | $7.24 | 355,392 |
| 2021-11-10 | $6.77 | $7.08 | $6.77 | $6.91 | $6.91 | 250,621 |
| 2021-11-09 | $6.79 | $7.05 | $6.72 | $6.88 | $6.88 | 158,241 |
| 2021-11-08 | $6.90 | $7.05 | $6.82 | $6.90 | $6.90 | 241,009 |
| 2021-11-05 | $6.90 | $6.97 | $6.79 | $6.88 | $6.88 | 257,962 |
| 2021-11-04 | $6.94 | $6.97 | $6.82 | $6.90 | $6.90 | 272,491 |
| 2021-11-03 | $7.16 | $7.36 | $6.87 | $6.94 | $6.94 | 471,646 |
| 2021-11-02 | $7.10 | $7.63 | $7.02 | $7.16 | $7.16 | 930,649 |
| 2021-11-01 | $6.83 | $7.33 | $6.78 | $7.08 | $7.08 | 337,091 |
| 2021-10-29 | $6.87 | $6.89 | $6.68 | $6.89 | $6.89 | 358,414 |
| 2021-10-28 | $6.90 | $6.98 | $6.82 | $6.88 | $6.88 | 323,703 |
| 2021-10-27 | $6.98 | $7.08 | $6.85 | $6.97 | $6.97 | 286,348 |
| 2021-10-26 | $6.99 | $7.13 | $6.85 | $7.12 | $7.12 | 650,522 |
| 2021-10-25 | $7.00 | $7.15 | $6.93 | $7.06 | $7.06 | 340,011 |
| 2021-10-22 | $7.03 | $7.20 | $6.93 | $6.93 | $6.93 | 251,634 |
| 2021-10-21 | $6.96 | $7.34 | $6.81 | $7.09 | $7.09 | 419,279 |
| 2021-10-20 | $7.26 | $7.50 | $6.94 | $7.04 | $7.04 | 1,231,551 |
| 2021-10-19 | $7.00 | $7.50 | $6.96 | $7.44 | $7.44 | 857,317 |
| 2021-10-18 | $6.84 | $7.11 | $6.68 | $6.95 | $6.95 | 1,351,945 |
| 2021-10-15 | $6.38 | $6.61 | $6.20 | $6.50 | $6.50 | 836,166 |
| 2021-10-14 | $6.39 | $6.50 | $6.15 | $6.30 | $6.30 | 417,081 |
| 2021-10-13 | $6.31 | $6.45 | $6.28 | $6.41 | $6.41 | 339,544 |
| 2021-10-12 | $6.29 | $6.59 | $6.10 | $6.30 | $6.30 | 716,867 |
| 2021-10-11 | $5.94 | $6.54 | $5.94 | $6.25 | $6.25 | 624,329 |
| 2021-10-08 | $5.92 | $6.50 | $5.92 | $6.27 | $6.27 | 834,157 |
| 2021-10-07 | $5.76 | $6.13 | $5.71 | $6.06 | $6.06 | 506,286 |
| 2021-10-06 | $5.61 | $5.95 | $5.61 | $5.84 | $5.84 | 426,041 |
| 2021-10-05 | $5.50 | $5.96 | $5.31 | $5.83 | $5.83 | 500,623 |
| 2021-10-04 | $5.46 | $5.60 | $5.29 | $5.53 | $5.53 | 484,682 |
| 2021-10-01 | $5.49 | $5.57 | $5.27 | $5.52 | $5.52 | 391,294 |
| 2021-09-30 | $5.54 | $5.68 | $5.32 | $5.53 | $5.53 | 264,838 |
| 2021-09-29 | $6.06 | $6.20 | $5.31 | $5.47 | $5.47 | 809,275 |
| 2021-09-28 | $6.00 | $6.05 | $5.85 | $6.05 | $6.05 | 570,415 |
| 2021-09-27 | $5.91 | $6.06 | $5.75 | $6.01 | $6.01 | 710,942 |
| 2021-09-24 | $6.10 | $6.20 | $5.64 | $5.91 | $5.91 | 2,617,369 |
| 2021-09-23 | $5.58 | $5.83 | $5.50 | $5.65 | $5.65 | 828,556 |
| 2021-09-22 | $5.20 | $5.59 | $5.06 | $5.58 | $5.58 | 348,844 |
| 2021-09-21 | $4.93 | $5.47 | $4.87 | $5.20 | $5.20 | 628,613 |
| 2021-09-20 | $4.88 | $5.00 | $4.80 | $4.89 | $4.89 | 248,955 |
| 2021-09-17 | $5.08 | $5.09 | $4.90 | $5.02 | $5.02 | 372,902 |
| 2021-09-16 | $4.84 | $5.14 | $4.69 | $5.00 | $5.00 | 305,870 |
| 2021-09-15 | $4.91 | $5.42 | $4.60 | $4.95 | $4.95 | 586,590 |
| 2021-09-14 | $5.17 | $5.20 | $4.92 | $4.99 | $4.99 | 156,241 |
| 2021-09-13 | $5.42 | $5.42 | $5.13 | $5.26 | $5.26 | 244,958 |
| 2021-09-10 | $5.62 | $5.74 | $5.36 | $5.45 | $5.45 | 449,895 |
| 2021-09-09 | $4.83 | $5.91 | $4.81 | $5.62 | $5.62 | 1,151,777 |
| 2021-09-08 | $5.34 | $5.45 | $5.02 | $5.04 | $5.04 | 200,515 |
| 2021-09-07 | $5.30 | $5.57 | $5.29 | $5.34 | $5.34 | 263,339 |
| 2021-09-03 | $5.39 | $5.46 | $4.96 | $5.17 | $5.17 | 302,291 |
| 2021-09-02 | $5.68 | $5.85 | $5.34 | $5.43 | $5.43 | 1,001,666 |
| 2021-09-01 | $4.82 | $5.53 | $4.82 | $5.52 | $5.52 | 498,056 |
| 2021-08-31 | $4.98 | $5.10 | $4.76 | $4.81 | $4.81 | 224,876 |
| 2021-08-30 | $4.90 | $4.96 | $4.64 | $4.83 | $4.83 | 151,037 |
| 2021-08-27 | $4.98 | $4.99 | $4.77 | $4.86 | $4.86 | 228,202 |
| 2021-08-26 | $5.08 | $5.19 | $4.94 | $4.99 | $4.99 | 425,369 |
| 2021-08-25 | $5.04 | $5.39 | $4.91 | $4.97 | $4.97 | 1,513,770 |
| 2021-08-24 | $4.38 | $4.78 | $4.38 | $4.63 | $4.63 | 587,529 |
| 2021-08-23 | $4.18 | $4.36 | $4.16 | $4.25 | $4.25 | 352,146 |
| 2021-08-20 | $4.41 | $4.58 | $4.13 | $4.16 | $4.16 | 343,095 |
| 2021-08-19 | $4.50 | $4.60 | $4.35 | $4.47 | $4.47 | 457,652 |
| 2021-08-18 | $4.61 | $4.69 | $4.50 | $4.60 | $4.60 | 404,109 |
| 2021-08-17 | $4.46 | $4.66 | $4.31 | $4.60 | $4.60 | 432,941 |
| 2021-08-16 | $4.65 | $4.72 | $4.50 | $4.54 | $4.54 | 420,719 |
| 2021-08-13 | $4.63 | $4.72 | $4.50 | $4.65 | $4.65 | 371,868 |
| 2021-08-12 | $4.62 | $4.79 | $4.51 | $4.70 | $4.70 | 542,968 |
| 2021-08-11 | $4.89 | $4.91 | $4.50 | $4.69 | $4.69 | 1,020,152 |
| 2021-08-10 | $5.23 | $5.23 | $4.85 | $4.89 | $4.89 | 333,880 |
| 2021-08-09 | $5.09 | $5.21 | $5.03 | $5.15 | $5.15 | 333,175 |
| 2021-08-06 | $5.02 | $5.19 | $4.97 | $5.13 | $5.13 | 217,841 |
| 2021-08-05 | $5.10 | $5.22 | $4.97 | $5.01 | $5.01 | 357,655 |
| 2021-08-04 | $5.15 | $5.36 | $5.04 | $5.13 | $5.13 | 1,000,262 |
| 2021-08-03 | $5.43 | $5.43 | $5.02 | $5.15 | $5.15 | 523,725 |
| 2021-08-02 | $5.68 | $5.69 | $5.21 | $5.48 | $5.48 | 312,331 |
| 2021-07-30 | $5.55 | $5.69 | $5.36 | $5.66 | $5.66 | 285,356 |
| 2021-07-29 | $5.64 | $5.95 | $5.20 | $5.65 | $5.65 | 1,305,460 |
| 2021-07-28 | $5.50 | $6.23 | $5.47 | $5.70 | $5.70 | 1,297,340 |
| 2021-07-27 | $5.94 | $6.01 | $4.85 | $5.30 | $5.30 | 2,158,040 |
| 2021-07-26 | $7.02 | $7.20 | $6.10 | $6.34 | $6.34 | 1,312,315 |
| 2021-07-23 | $7.87 | $8.08 | $7.23 | $7.40 | $7.40 | 538,563 |
| 2021-07-22 | $8.12 | $8.35 | $7.91 | $7.96 | $7.96 | 191,230 |
| 2021-07-21 | $7.75 | $8.33 | $7.67 | $8.06 | $8.06 | 183,970 |
| 2021-07-20 | $7.68 | $7.82 | $7.22 | $7.71 | $7.71 | 802,518 |
| 2021-07-19 | $7.80 | $7.89 | $7.42 | $7.72 | $7.72 | 588,520 |
| 2021-07-16 | $7.88 | $7.97 | $7.65 | $7.83 | $7.83 | 1,252,176 |
| 2021-07-15 | $7.98 | $8.10 | $7.50 | $7.82 | $7.82 | 548,739 |
| 2021-07-14 | $8.65 | $8.70 | $7.88 | $7.98 | $7.98 | 396,282 |
| 2021-07-13 | $8.47 | $8.60 | $8.16 | $8.60 | $8.60 | 997,234 |
| 2021-07-12 | $8.33 | $8.53 | $8.27 | $8.47 | $8.47 | 332,276 |
| 2021-07-09 | $8.55 | $8.95 | $8.27 | $8.36 | $8.36 | 401,835 |
| 2021-07-08 | $8.81 | $8.81 | $8.01 | $8.25 | $8.25 | 739,379 |
| 2021-07-07 | $10.80 | $10.80 | $8.87 | $8.92 | $8.92 | 624,402 |
| 2021-07-06 | $10.69 | $11.07 | $10.56 | $10.83 | $10.83 | 369,517 |
| 2021-07-02 | $10.65 | $10.93 | $10.65 | $10.86 | $10.86 | 264,567 |
| 2021-07-01 | $11.08 | $11.14 | $10.60 | $10.86 | $10.86 | 133,205 |
| 2021-06-30 | $11.00 | $11.09 | $10.66 | $11.04 | $11.04 | 354,052 |
| 2021-06-29 | $11.40 | $11.43 | $10.84 | $11.04 | $11.04 | 274,778 |
| 2021-06-28 | $11.25 | $11.64 | $11.25 | $11.50 | $11.50 | 288,564 |
| 2021-06-25 | $11.12 | $11.70 | $11.08 | $11.25 | $11.25 | 363,730 |
| 2021-06-24 | $10.98 | $11.13 | $10.84 | $11.01 | $11.01 | 107,233 |
| 2021-06-23 | $10.90 | $11.07 | $10.75 | $10.92 | $10.92 | 181,443 |
| 2021-06-22 | $10.57 | $10.81 | $10.49 | $10.75 | $10.75 | 336,232 |
| 2021-06-21 | $11.28 | $11.34 | $10.44 | $10.59 | $10.59 | 521,276 |
| 2021-06-18 | $11.06 | $11.56 | $11.06 | $11.40 | $11.40 | 452,244 |
| 2021-06-17 | $11.09 | $11.34 | $10.87 | $11.05 | $11.05 | 341,055 |
| 2021-06-16 | $10.45 | $11.06 | $10.38 | $10.98 | $10.98 | 362,429 |
| 2021-06-15 | $10.64 | $10.79 | $10.34 | $10.43 | $10.43 | 220,654 |
| 2021-06-14 | $10.98 | $11.23 | $10.72 | $10.75 | $10.75 | 131,064 |
| 2021-06-11 | $10.71 | $11.12 | $10.66 | $10.98 | $10.98 | 223,950 |
| 2021-06-10 | $10.83 | $10.84 | $10.59 | $10.66 | $10.66 | 207,201 |
| 2021-06-09 | $10.95 | $11.23 | $10.79 | $10.85 | $10.85 | 266,314 |
| 2021-06-08 | $11.14 | $11.25 | $10.85 | $10.92 | $10.92 | 248,242 |
| 2021-06-07 | $11.31 | $11.32 | $11.10 | $11.18 | $11.18 | 267,588 |
| 2021-06-04 | $11.24 | $11.39 | $11.15 | $11.35 | $11.35 | 288,913 |
| 2021-06-03 | $11.53 | $11.60 | $11.18 | $11.24 | $11.24 | 385,333 |
| 2021-06-02 | $11.77 | $11.81 | $11.52 | $11.76 | $11.76 | 245,600 |
| 2021-06-01 | $11.54 | $11.84 | $11.17 | $11.80 | $11.80 | 371,693 |
| 2021-05-28 | $11.05 | $11.61 | $11.05 | $11.37 | $11.37 | 569,037 |
| 2021-05-27 | $11.51 | $11.71 | $10.75 | $10.95 | $10.95 | 882,983 |
| 2021-05-26 | $11.72 | $11.81 | $11.14 | $11.51 | $11.51 | 609,945 |
| 2021-05-25 | $12.22 | $12.33 | $11.16 | $11.26 | $11.26 | 1,056,527 |
| 2021-05-24 | $11.93 | $12.15 | $11.50 | $11.94 | $11.94 | 314,617 |
| 2021-05-21 | $12.02 | $12.16 | $11.75 | $12.01 | $12.01 | 291,871 |
| 2021-05-20 | $11.88 | $11.97 | $11.80 | $11.90 | $11.90 | 165,662 |
| 2021-05-19 | $11.23 | $11.77 | $11.21 | $11.74 | $11.74 | 263,048 |
| 2021-05-18 | $11.13 | $11.71 | $11.13 | $11.32 | $11.32 | 723,802 |
| 2021-05-17 | $10.91 | $11.10 | $10.83 | $11.06 | $11.06 | 648,165 |
| 2021-05-14 | $10.58 | $11.06 | $10.41 | $10.96 | $10.96 | 517,740 |
| 2021-05-13 | $10.83 | $11.00 | $10.09 | $10.32 | $10.32 | 337,077 |
| 2021-05-12 | $10.61 | $11.04 | $10.60 | $10.78 | $10.78 | 447,411 |
| 2021-05-11 | $9.77 | $10.77 | $9.73 | $10.76 | $10.76 | 848,108 |
| 2021-05-10 | $12.06 | $12.06 | $10.67 | $10.68 | $10.68 | 857,054 |
| 2021-05-07 | $12.50 | $12.84 | $12.10 | $12.14 | $12.14 | 615,043 |
| 2021-05-06 | $12.70 | $12.76 | $12.16 | $12.59 | $12.59 | 478,624 |
| 2021-05-05 | $12.52 | $12.80 | $12.39 | $12.71 | $12.71 | 361,226 |
| 2021-05-04 | $12.10 | $12.63 | $12.03 | $12.47 | $12.47 | 591,045 |
| 2021-05-03 | $12.92 | $12.94 | $12.02 | $12.22 | $12.22 | 442,746 |
| 2021-04-30 | $12.70 | $12.99 | $12.37 | $12.90 | $12.90 | 456,026 |
| 2021-04-29 | $13.42 | $13.42 | $12.75 | $12.83 | $12.83 | 657,899 |
| 2021-04-28 | $13.07 | $13.45 | $12.67 | $13.30 | $13.30 | 571,381 |
| 2021-04-27 | $12.91 | $13.45 | $12.76 | $13.03 | $13.03 | 616,892 |
| 2021-04-26 | $13.38 | $13.50 | $12.38 | $12.87 | $12.87 | 502,508 |
| 2021-04-23 | $13.34 | $13.60 | $13.01 | $13.53 | $13.53 | 406,762 |
| 2021-04-22 | $13.19 | $13.47 | $12.63 | $13.27 | $13.27 | 1,042,540 |
| 2021-04-21 | $12.42 | $13.21 | $12.05 | $13.19 | $13.19 | 894,259 |
| 2021-04-20 | $12.31 | $12.56 | $11.86 | $12.42 | $12.42 | 1,612,513 |
| 2021-04-19 | $11.92 | $12.76 | $11.87 | $12.45 | $12.45 | 1,319,062 |
| 2021-04-16 | $11.21 | $12.09 | $11.10 | $11.93 | $11.93 | 580,818 |
| 2021-04-15 | $11.54 | $11.95 | $11.06 | $11.10 | $11.10 | 555,454 |
| 2021-04-14 | $11.86 | $12.12 | $11.69 | $11.84 | $11.84 | 328,910 |
| 2021-04-13 | $11.00 | $11.88 | $11.00 | $11.76 | $11.76 | 376,362 |
| 2021-04-12 | $11.75 | $11.75 | $10.81 | $10.95 | $10.95 | 254,918 |
| 2021-04-09 | $12.12 | $12.14 | $11.63 | $11.75 | $11.75 | 329,028 |
| 2021-04-08 | $12.22 | $12.47 | $11.83 | $12.11 | $12.11 | 326,218 |
| 2021-04-07 | $11.92 | $12.32 | $11.90 | $11.98 | $11.98 | 300,073 |
| 2021-04-06 | $11.97 | $12.48 | $11.97 | $12.16 | $12.16 | 188,878 |
| 2021-04-05 | $12.51 | $12.51 | $11.75 | $11.97 | $11.97 | 249,168 |
| 2021-04-01 | $12.29 | $12.80 | $12.29 | $12.42 | $12.42 | 391,867 |
| 2021-03-31 | $11.85 | $12.09 | $11.75 | $11.77 | $11.77 | 849,239 |
| 2021-03-30 | $11.34 | $11.88 | $11.20 | $11.75 | $11.75 | 461,137 |
| 2021-03-29 | $11.23 | $11.63 | $11.18 | $11.41 | $11.41 | 711,970 |
| 2021-03-26 | $11.58 | $11.86 | $10.62 | $11.15 | $11.15 | 996,252 |
| 2021-03-25 | $11.53 | $12.10 | $11.23 | $11.67 | $11.67 | 1,426,063 |
| 2021-03-24 | $13.00 | $13.16 | $11.30 | $11.32 | $11.32 | 1,296,168 |
| 2021-03-23 | $13.35 | $13.39 | $12.90 | $13.00 | $13.00 | 424,478 |
| 2021-03-22 | $13.56 | $13.57 | $13.05 | $13.35 | $13.35 | 549,415 |
| 2021-03-19 | $13.20 | $13.70 | $12.86 | $13.50 | $13.50 | 517,486 |
| 2021-03-18 | $13.00 | $13.34 | $12.71 | $12.95 | $12.95 | 1,241,099 |
| 2021-03-17 | $13.79 | $13.79 | $13.08 | $13.11 | $13.11 | 1,177,755 |
| 2021-03-16 | $13.80 | $14.59 | $13.80 | $14.10 | $14.10 | 515,154 |
| 2021-03-15 | $14.00 | $14.66 | $13.56 | $13.65 | $13.65 | 356,443 |
| 2021-03-12 | $14.00 | $14.32 | $13.48 | $14.29 | $14.29 | 520,536 |
| 2021-03-11 | $14.86 | $15.25 | $14.46 | $14.61 | $14.61 | 1,011,488 |
| 2021-03-10 | $15.37 | $15.83 | $14.23 | $14.30 | $14.30 | 1,952,530 |
| 2021-03-09 | $13.80 | $15.51 | $13.79 | $15.11 | $15.11 | 1,193,921 |
| 2021-03-08 | $13.32 | $13.78 | $13.05 | $13.65 | $13.65 | 1,338,881 |
| 2021-03-05 | $13.73 | $14.11 | $12.09 | $14.05 | $14.05 | 1,084,979 |
| 2021-03-04 | $13.87 | $14.25 | $12.77 | $13.54 | $13.54 | 2,192,969 |
| 2021-03-03 | $16.00 | $16.10 | $14.16 | $14.27 | $14.27 | 802,649 |
| 2021-03-02 | $16.18 | $16.40 | $15.30 | $16.13 | $16.13 | 1,386,862 |
| 2021-03-01 | $15.00 | $16.68 | $14.78 | $16.58 | $16.58 | 1,121,209 |
| 2021-02-26 | $14.79 | $15.21 | $14.01 | $14.71 | $14.71 | 1,887,403 |
| 2021-02-25 | $14.20 | $15.27 | $14.15 | $15.04 | $15.04 | 2,632,465 |
| 2021-02-24 | $13.43 | $14.11 | $13.09 | $13.90 | $13.90 | 1,787,185 |
| 2021-02-23 | $13.38 | $14.00 | $12.26 | $13.82 | $13.82 | 3,489,852 |
| 2021-02-22 | $15.60 | $15.88 | $13.42 | $13.59 | $13.59 | 2,041,676 |
| 2021-02-19 | $16.26 | $16.96 | $16.00 | $16.25 | $16.25 | 1,125,363 |
| 2021-02-18 | $15.99 | $16.60 | $15.51 | $16.08 | $16.08 | 1,992,878 |
| 2021-02-17 | $17.30 | $17.77 | $16.53 | $16.57 | $16.57 | 822,617 |
| 2021-02-16 | $18.02 | $18.22 | $17.04 | $17.25 | $17.25 | 1,238,838 |
| 2021-02-12 | $17.59 | $18.05 | $17.00 | $17.51 | $17.51 | 668,240 |
| 2021-02-11 | $17.85 | $19.10 | $16.72 | $17.61 | $17.61 | 2,699,000 |
| 2021-02-10 | $18.10 | $18.33 | $16.43 | $17.59 | $17.59 | 1,840,626 |
| 2021-02-09 | $18.60 | $18.76 | $17.82 | $18.00 | $18.00 | 2,022,332 |
| 2021-02-08 | $18.00 | $18.60 | $17.24 | $18.30 | $18.30 | 4,523,193 |
| 2021-02-05 | $16.67 | $17.65 | $16.43 | $17.46 | $17.46 | 2,344,304 |
| 2021-02-04 | $16.82 | $17.60 | $16.30 | $16.85 | $16.85 | 2,099,412 |
| 2021-02-03 | $16.90 | $17.90 | $16.04 | $16.60 | $16.60 | 1,938,374 |
| 2021-02-02 | $17.49 | $18.00 | $16.70 | $16.94 | $16.94 | 2,745,233 |
| 2021-02-01 | $14.39 | $18.45 | $14.31 | $17.98 | $17.98 | 5,870,702 |
| 2021-01-29 | $14.18 | $14.99 | $13.93 | $14.17 | $14.17 | 1,338,260 |
| 2021-01-28 | $14.50 | $14.76 | $13.84 | $14.18 | $14.18 | 1,744,466 |
| 2021-01-27 | $13.32 | $15.31 | $13.02 | $14.49 | $14.49 | 2,482,091 |
| 2021-01-26 | $15.50 | $15.50 | $13.79 | $14.44 | $14.44 | 3,970,989 |
| 2021-01-25 | $13.38 | $14.03 | $12.82 | $13.96 | $13.96 | 6,392,845 |
| 2021-01-22 | $13.00 | $14.43 | $12.98 | $13.33 | $13.33 | 2,586,920 |
| 2021-01-21 | $13.17 | $13.25 | $12.61 | $13.19 | $13.19 | 2,140,338 |
| 2021-01-20 | $14.14 | $14.32 | $12.86 | $13.37 | $13.37 | 4,569,483 |
| 2021-01-19 | $12.22 | $14.97 | $12.20 | $13.90 | $13.90 | 4,957,843 |
| 2021-01-15 | $12.28 | $12.32 | $11.58 | $11.79 | $11.79 | 2,420,721 |
| 2021-01-14 | $11.20 | $12.01 | $11.00 | $11.98 | $11.98 | 4,633,197 |
| 2021-01-13 | $9.42 | $10.75 | $9.34 | $10.70 | $10.70 | 4,065,656 |
| 2021-01-12 | $8.94 | $9.36 | $8.93 | $9.35 | $9.35 | 1,389,856 |
| 2021-01-11 | $8.99 | $9.47 | $8.84 | $8.93 | $8.93 | 1,247,020 |
| 2021-01-08 | $8.36 | $8.90 | $8.35 | $8.89 | $8.89 | 1,243,765 |
| 2021-01-07 | $8.19 | $8.46 | $8.18 | $8.39 | $8.39 | 916,985 |
| 2021-01-06 | $8.24 | $8.35 | $8.14 | $8.22 | $8.22 | 691,944 |
| 2021-01-05 | $7.99 | $8.30 | $7.89 | $8.20 | $8.20 | 1,267,230 |
| 2021-01-04 | $8.64 | $8.64 | $7.70 | $7.85 | $7.85 | 1,323,161 |
| 2020-12-31 | $8.75 | $8.88 | $8.22 | $8.54 | $8.54 | 2,065,070 |
| 2020-12-30 | $8.52 | $9.11 | $8.46 | $8.73 | $8.73 | 2,007,975 |
| 2020-12-29 | $8.40 | $8.60 | $8.30 | $8.47 | $8.47 | 790,193 |
| 2020-12-28 | $8.51 | $8.65 | $8.17 | $8.24 | $8.24 | 841,178 |
| 2020-12-24 | $8.60 | $8.70 | $8.25 | $8.48 | $8.48 | 815,743 |
| 2020-12-23 | $8.41 | $8.60 | $8.17 | $8.56 | $8.56 | 1,202,009 |
| 2020-12-22 | $8.50 | $8.53 | $8.10 | $8.19 | $8.19 | 1,005,794 |
| 2020-12-21 | $7.82 | $8.46 | $7.82 | $8.46 | $8.46 | 1,776,000 |
| 2020-12-18 | $7.45 | $8.35 | $7.44 | $7.94 | $7.94 | 1,932,301 |
| 2020-12-17 | $7.55 | $7.55 | $7.39 | $7.43 | $7.43 | 527,030 |
| 2020-12-16 | $7.45 | $7.52 | $7.28 | $7.52 | $7.52 | 495,087 |
| 2020-12-15 | $7.35 | $7.43 | $7.18 | $7.35 | $7.35 | 449,436 |
| 2020-12-14 | $7.53 | $7.57 | $7.20 | $7.35 | $7.35 | 623,372 |
| 2020-12-11 | $7.50 | $7.58 | $7.39 | $7.49 | $7.49 | 530,547 |
| 2020-12-10 | $7.42 | $7.57 | $7.22 | $7.50 | $7.50 | 456,323 |
| 2020-12-09 | $7.03 | $7.59 | $7.03 | $7.36 | $7.36 | 1,089,235 |
| 2020-12-08 | $7.20 | $7.30 | $7.01 | $7.03 | $7.03 | 644,824 |
| 2020-12-07 | $7.02 | $7.26 | $6.94 | $7.19 | $7.19 | 991,925 |
| 2020-12-04 | $7.37 | $7.37 | $6.99 | $7.01 | $7.01 | 528,592 |
| 2020-12-03 | $7.29 | $7.40 | $7.17 | $7.33 | $7.33 | 545,202 |
| 2020-12-02 | $7.14 | $7.33 | $7.09 | $7.30 | $7.30 | 602,488 |
| 2020-12-01 | $7.21 | $7.30 | $7.03 | $7.14 | $7.14 | 562,346 |
| 2020-11-30 | $7.25 | $7.32 | $6.81 | $7.19 | $7.19 | 2,136,412 |
| 2020-11-27 | $7.30 | $7.44 | $7.23 | $7.24 | $7.24 | 823,890 |
| 2020-11-25 | $6.77 | $7.34 | $6.77 | $7.24 | $7.24 | 1,019,133 |
| 2020-11-24 | $7.69 | $7.85 | $6.61 | $6.67 | $6.67 | 1,238,995 |
| 2020-11-23 | $7.61 | $7.75 | $7.40 | $7.50 | $7.50 | 897,571 |
| 2020-11-20 | $7.50 | $7.64 | $7.48 | $7.56 | $7.56 | 531,153 |
| 2020-11-19 | $7.45 | $7.55 | $7.42 | $7.48 | $7.48 | 357,265 |
| 2020-11-18 | $7.42 | $7.54 | $7.39 | $7.41 | $7.41 | 409,555 |
| 2020-11-17 | $7.26 | $7.51 | $7.20 | $7.42 | $7.42 | 605,707 |
| 2020-11-16 | $7.44 | $7.61 | $7.28 | $7.31 | $7.31 | 723,239 |
| 2020-11-13 | $7.53 | $7.61 | $7.27 | $7.42 | $7.42 | 700,720 |
| 2020-11-12 | $7.46 | $7.81 | $7.36 | $7.44 | $7.44 | 730,446 |
| 2020-11-11 | $7.10 | $7.42 | $7.10 | $7.38 | $7.38 | 1,001,159 |
| 2020-11-10 | $7.54 | $7.60 | $7.08 | $7.09 | $7.09 | 558,801 |
| 2020-11-09 | $7.95 | $7.95 | $7.46 | $7.55 | $7.55 | 1,384,526 |
| 2020-11-06 | $7.62 | $7.85 | $7.46 | $7.82 | $7.82 | 787,529 |
| 2020-11-05 | $8.02 | $8.02 | $7.55 | $7.63 | $7.63 | 1,077,246 |
| 2020-11-04 | $7.73 | $7.89 | $7.61 | $7.89 | $7.89 | 514,701 |
| 2020-11-03 | $7.61 | $7.75 | $7.52 | $7.68 | $7.68 | 544,479 |
| 2020-11-02 | $8.08 | $8.08 | $7.54 | $7.60 | $7.60 | 504,129 |
| 2020-10-30 | $8.13 | $8.20 | $7.86 | $7.97 | $7.97 | 645,975 |
| 2020-10-29 | $8.55 | $8.55 | $8.07 | $8.21 | $8.21 | 615,793 |
| 2020-10-28 | $8.40 | $8.44 | $8.17 | $8.36 | $8.36 | 767,301 |
| 2020-10-27 | $8.37 | $8.44 | $8.30 | $8.42 | $8.42 | 615,248 |
| 2020-10-26 | $8.44 | $8.50 | $8.29 | $8.41 | $8.41 | 584,982 |
| 2020-10-23 | $8.50 | $8.52 | $8.35 | $8.51 | $8.51 | 347,344 |
| 2020-10-22 | $8.53 | $8.58 | $8.40 | $8.51 | $8.51 | 708,520 |
| 2020-10-21 | $8.44 | $8.65 | $8.37 | $8.52 | $8.52 | 654,222 |
| 2020-10-20 | $8.28 | $8.49 | $8.24 | $8.47 | $8.47 | 495,584 |
| 2020-10-19 | $8.39 | $8.47 | $8.15 | $8.21 | $8.21 | 555,079 |
| 2020-10-16 | $8.01 | $8.47 | $7.91 | $8.28 | $8.28 | 948,083 |
| 2020-10-15 | $7.61 | $8.02 | $7.55 | $7.91 | $7.91 | 894,060 |
| 2020-10-14 | $7.74 | $7.98 | $7.70 | $7.87 | $7.87 | 507,040 |
| 2020-10-13 | $7.70 | $7.80 | $7.49 | $7.63 | $7.63 | 1,195,171 |
| 2020-10-12 | $7.55 | $7.71 | $7.42 | $7.66 | $7.66 | 868,070 |
| 2020-10-09 | $7.33 | $7.67 | $7.28 | $7.59 | $7.59 | 1,517,889 |
| 2020-10-08 | $7.28 | $7.31 | $7.16 | $7.28 | $7.28 | 535,525 |
| 2020-10-07 | $7.23 | $7.42 | $7.15 | $7.21 | $7.21 | 731,724 |
| 2020-10-06 | $6.98 | $7.20 | $6.84 | $7.12 | $7.12 | 796,500 |
| 2020-10-05 | $6.92 | $6.94 | $6.65 | $6.79 | $6.79 | 510,172 |
| 2020-10-02 | $6.66 | $7.03 | $6.61 | $6.91 | $6.91 | 917,558 |
| 2020-10-01 | $6.68 | $6.95 | $6.52 | $6.89 | $6.89 | 808,380 |
| 2020-09-30 | $6.77 | $6.89 | $6.59 | $6.67 | $6.67 | 824,217 |
| 2020-09-29 | $6.58 | $6.89 | $6.53 | $6.74 | $6.74 | 1,064,761 |
| 2020-09-28 | $6.57 | $6.70 | $6.52 | $6.60 | $6.60 | 985,529 |
| 2020-09-25 | $6.50 | $6.54 | $6.10 | $6.51 | $6.51 | 1,679,717 |
| 2020-09-24 | $7.15 | $7.20 | $6.39 | $6.43 | $6.43 | 1,868,609 |
| 2020-09-23 | $7.49 | $7.55 | $7.19 | $7.28 | $7.28 | 705,416 |
| 2020-09-22 | $7.52 | $7.66 | $7.39 | $7.54 | $7.54 | 611,929 |
| 2020-09-21 | $7.78 | $7.86 | $7.34 | $7.46 | $7.46 | 760,508 |
| 2020-09-18 | $7.81 | $7.96 | $7.75 | $7.86 | $7.86 | 1,047,927 |
| 2020-09-17 | $7.75 | $7.82 | $7.61 | $7.74 | $7.74 | 1,357,705 |
| 2020-09-16 | $8.13 | $8.13 | $7.80 | $7.84 | $7.84 | 590,961 |
| 2020-09-15 | $7.94 | $8.10 | $7.75 | $8.07 | $8.07 | 1,080,760 |
| 2020-09-14 | $7.85 | $8.06 | $7.69 | $7.89 | $7.89 | 1,077,534 |
| 2020-09-11 | $7.80 | $7.95 | $7.56 | $7.76 | $7.76 | 2,251,370 |
| 2020-09-10 | $8.18 | $8.22 | $7.70 | $7.75 | $7.75 | 1,943,148 |
| 2020-09-09 | $7.79 | $8.09 | $7.58 | $8.02 | $8.02 | 2,689,618 |
| 2020-09-08 | $7.86 | $7.86 | $7.14 | $7.60 | $7.60 | 2,474,028 |
| 2020-09-04 | $8.10 | $8.20 | $7.50 | $7.88 | $7.88 | 1,610,470 |
| 2020-09-03 | $9.44 | $9.45 | $7.88 | $8.25 | $8.25 | 4,443,606 |
| 2020-09-02 | $9.85 | $9.89 | $8.30 | $8.78 | $8.78 | 3,505,469 |
| 2020-09-01 | $9.60 | $10.09 | $9.60 | $10.03 | $10.03 | 2,086,760 |
| 2020-08-31 | $9.79 | $9.87 | $9.52 | $9.57 | $9.57 | 1,551,981 |
| 2020-08-28 | $9.81 | $9.95 | $9.43 | $9.63 | $9.63 | 1,466,668 |
| 2020-08-27 | $9.88 | $10.11 | $9.55 | $9.82 | $9.82 | 1,675,383 |
| 2020-08-26 | $9.85 | $10.22 | $9.84 | $9.91 | $9.91 | 1,832,194 |
| 2020-08-25 | $9.99 | $10.13 | $9.63 | $9.87 | $9.87 | 1,359,766 |
| 2020-08-24 | $9.22 | $10.00 | $8.78 | $9.99 | $9.99 | 3,033,033 |
| 2020-08-21 | $9.00 | $9.30 | $8.85 | $8.95 | $8.95 | 1,648,305 |
| 2020-08-20 | $8.91 | $9.15 | $8.65 | $8.89 | $8.89 | 1,616,952 |
| 2020-08-19 | $9.35 | $9.57 | $8.91 | $9.01 | $9.01 | 2,577,127 |
| 2020-08-18 | $8.58 | $9.27 | $8.46 | $9.27 | $9.27 | 1,644,164 |
| 2020-08-17 | $8.09 | $8.54 | $8.07 | $8.53 | $8.53 | 1,086,067 |
| 2020-08-14 | $8.00 | $8.32 | $7.86 | $7.96 | $7.96 | 1,447,265 |
| 2020-08-13 | $8.00 | $8.14 | $7.82 | $7.95 | $7.95 | 823,402 |
| 2020-08-12 | $7.88 | $8.19 | $7.78 | $8.01 | $8.01 | 1,318,232 |
| 2020-08-11 | $7.91 | $8.09 | $7.71 | $7.78 | $7.78 | 1,176,746 |
| 2020-08-10 | $7.76 | $7.92 | $7.62 | $7.83 | $7.83 | 654,408 |
| 2020-08-07 | $7.79 | $7.90 | $7.31 | $7.80 | $7.80 | 819,668 |
| 2020-08-06 | $8.00 | $8.09 | $7.78 | $7.99 | $7.99 | 1,421,197 |
| 2020-08-05 | $8.40 | $8.40 | $7.84 | $7.99 | $7.99 | 1,052,360 |
| 2020-08-04 | $8.00 | $8.49 | $7.75 | $8.42 | $8.42 | 1,622,243 |
| 2020-08-03 | $7.38 | $8.19 | $7.27 | $7.86 | $7.86 | 2,339,699 |
| 2020-07-31 | $6.59 | $7.29 | $6.54 | $7.26 | $7.26 | 1,705,438 |
| 2020-07-30 | $6.84 | $7.04 | $6.43 | $6.55 | $6.55 | 2,802,330 |
| 2020-07-29 | $6.26 | $6.96 | $6.20 | $6.73 | $6.73 | 2,378,296 |
| 2020-07-28 | $6.04 | $6.17 | $6.01 | $6.15 | $6.15 | 609,986 |
| 2020-07-27 | $6.22 | $6.22 | $5.97 | $6.02 | $6.02 | 541,543 |
| 2020-07-24 | $6.10 | $6.19 | $5.98 | $6.14 | $6.14 | 471,596 |
| 2020-07-23 | $6.17 | $6.17 | $5.91 | $6.12 | $6.12 | 719,146 |
| 2020-07-22 | $6.10 | $6.29 | $5.97 | $6.08 | $6.08 | 807,937 |
| 2020-07-21 | $5.65 | $6.43 | $5.64 | $6.12 | $6.12 | 5,536,410 |
| 2020-07-20 | $5.55 | $5.66 | $5.54 | $5.63 | $5.63 | 745,601 |
| 2020-07-17 | $5.40 | $5.66 | $5.30 | $5.55 | $5.55 | 1,979,000 |
| 2020-07-16 | $5.42 | $5.42 | $5.28 | $5.38 | $5.38 | 529,300 |
| 2020-07-15 | $5.32 | $5.47 | $5.28 | $5.43 | $5.43 | 481,300 |
| 2020-07-14 | $5.34 | $5.39 | $5.22 | $5.30 | $5.30 | 455,700 |
| 2020-07-13 | $5.83 | $5.84 | $5.26 | $5.34 | $5.34 | 898,600 |
| 2020-07-10 | $5.47 | $5.75 | $5.36 | $5.71 | $5.71 | 730,100 |
| 2020-07-09 | $5.46 | $5.58 | $5.40 | $5.45 | $5.45 | 803,900 |
| 2020-07-08 | $5.39 | $5.44 | $5.30 | $5.44 | $5.44 | 487,200 |
| 2020-07-07 | $5.42 | $5.47 | $5.29 | $5.33 | $5.33 | 352,400 |
| 2020-07-06 | $5.40 | $5.58 | $5.37 | $5.42 | $5.42 | 562,600 |
| 2020-07-02 | $5.33 | $5.45 | $5.33 | $5.37 | $5.37 | 397,100 |
| 2020-07-01 | $5.35 | $5.37 | $5.28 | $5.33 | $5.33 | 303,900 |
| 2020-06-30 | $5.29 | $5.37 | $5.26 | $5.33 | $5.33 | 437,100 |
| 2020-06-29 | $5.32 | $5.42 | $5.26 | $5.26 | $5.26 | 418,400 |
| 2020-06-26 | $5.29 | $5.39 | $5.26 | $5.30 | $5.30 | 367,654 |
| 2020-06-25 | $5.28 | $5.31 | $5.22 | $5.29 | $5.29 | 406,773 |
| 2020-06-24 | $5.29 | $5.34 | $5.19 | $5.28 | $5.28 | 707,631 |
| 2020-06-23 | $5.25 | $5.31 | $5.20 | $5.27 | $5.27 | 584,516 |
| 2020-06-22 | $5.38 | $5.38 | $5.25 | $5.25 | $5.25 | 420,718 |
| 2020-06-19 | $5.40 | $5.40 | $5.23 | $5.28 | $5.28 | 1,068,538 |
| 2020-06-18 | $5.41 | $5.47 | $5.28 | $5.33 | $5.33 | 474,686 |
| 2020-06-17 | $5.57 | $5.57 | $5.37 | $5.45 | $5.45 | 412,764 |
| 2020-06-16 | $5.48 | $5.61 | $5.38 | $5.52 | $5.52 | 982,641 |
| 2020-06-15 | $5.45 | $5.59 | $5.32 | $5.50 | $5.50 | 633,114 |
| 2020-06-12 | $5.40 | $5.50 | $5.31 | $5.47 | $5.47 | 442,565 |
| 2020-06-11 | $5.20 | $5.50 | $5.15 | $5.35 | $5.35 | 337,700 |
| 2020-06-10 | $5.57 | $5.57 | $5.20 | $5.31 | $5.31 | 1,854,554 |
| 2020-06-09 | $5.64 | $5.64 | $5.43 | $5.58 | $5.58 | 467,967 |
| 2020-06-08 | $5.83 | $5.99 | $5.52 | $5.60 | $5.60 | 823,173 |
| 2020-06-05 | $5.42 | $5.70 | $5.42 | $5.70 | $5.70 | 2,414,047 |
| 2020-06-04 | $5.35 | $5.52 | $5.34 | $5.38 | $5.38 | 587,044 |
| 2020-06-03 | $5.35 | $5.41 | $5.25 | $5.34 | $5.34 | 489,351 |
| 2020-06-02 | $5.30 | $5.39 | $5.21 | $5.36 | $5.36 | 220,676 |
| 2020-06-01 | $5.13 | $5.39 | $5.13 | $5.23 | $5.23 | 498,263 |
| 2020-05-29 | $5.04 | $5.31 | $4.99 | $5.21 | $5.21 | 786,300 |
| 2020-05-28 | $5.40 | $5.40 | $4.90 | $4.99 | $4.99 | 529,351 |
| 2020-05-27 | $5.58 | $5.62 | $5.14 | $5.29 | $5.29 | 864,708 |
| 2020-05-26 | $5.31 | $5.69 | $5.23 | $5.47 | $5.47 | 1,506,345 |
| 2020-05-22 | $5.48 | $5.48 | $5.08 | $5.39 | $5.39 | 682,469 |
| 2020-05-21 | $5.02 | $5.50 | $4.95 | $5.41 | $5.41 | 540,591 |
| 2020-05-20 | $5.55 | $5.57 | $5.07 | $5.10 | $5.10 | 409,261 |
| 2020-05-19 | $5.17 | $5.52 | $5.16 | $5.50 | $5.50 | 685,779 |
| 2020-05-18 | $5.07 | $5.28 | $5.04 | $5.27 | $5.27 | 569,038 |
| 2020-05-15 | $4.89 | $5.05 | $4.81 | $5.05 | $5.05 | 388,547 |
| 2020-05-14 | $4.73 | $4.91 | $4.66 | $4.86 | $4.86 | 361,117 |
| 2020-05-13 | $4.71 | $4.79 | $4.64 | $4.71 | $4.71 | 264,406 |
| 2020-05-12 | $4.87 | $4.87 | $4.58 | $4.67 | $4.67 | 380,544 |
| 2020-05-11 | $4.75 | $4.85 | $4.61 | $4.82 | $4.82 | 400,583 |
| 2020-05-08 | $4.64 | $4.75 | $4.57 | $4.74 | $4.74 | 318,561 |
| 2020-05-07 | $4.65 | $4.71 | $4.55 | $4.66 | $4.66 | 416,340 |
| 2020-05-06 | $4.52 | $4.64 | $4.45 | $4.61 | $4.61 | 358,098 |
| 2020-05-05 | $4.53 | $4.55 | $4.44 | $4.55 | $4.55 | 240,204 |
| 2020-05-04 | $4.48 | $4.55 | $4.44 | $4.52 | $4.52 | 306,476 |
| 2020-05-01 | $4.32 | $4.49 | $4.32 | $4.45 | $4.45 | 322,234 |
| 2020-04-30 | $4.28 | $4.42 | $4.28 | $4.37 | $4.37 | 114,098 |
| 2020-04-29 | $4.38 | $4.41 | $4.30 | $4.30 | $4.30 | 90,548 |
| 2020-04-28 | $4.45 | $4.45 | $4.36 | $4.37 | $4.37 | 135,478 |
| 2020-04-27 | $4.33 | $4.50 | $4.33 | $4.40 | $4.40 | 329,477 |
| 2020-04-24 | $4.40 | $4.43 | $4.31 | $4.37 | $4.37 | 168,278 |
| 2020-04-23 | $4.49 | $4.54 | $4.26 | $4.45 | $4.45 | 122,324 |
| 2020-04-22 | $4.55 | $4.55 | $4.44 | $4.51 | $4.51 | 101,434 |
| 2020-04-21 | $4.49 | $4.50 | $4.41 | $4.50 | $4.50 | 109,047 |
| 2020-04-20 | $4.56 | $4.68 | $4.46 | $4.48 | $4.48 | 274,402 |
| 2020-04-17 | $4.70 | $4.70 | $4.49 | $4.54 | $4.54 | 409,133 |
| 2020-04-16 | $4.40 | $4.70 | $4.40 | $4.70 | $4.70 | 553,195 |
| 2020-04-15 | $4.30 | $4.47 | $4.16 | $4.40 | $4.40 | 325,769 |
| 2020-04-14 | $4.40 | $4.46 | $4.14 | $4.22 | $4.22 | 227,967 |
| 2020-04-13 | $4.50 | $4.50 | $4.28 | $4.39 | $4.39 | 166,787 |
| 2020-04-09 | $4.58 | $4.58 | $4.31 | $4.44 | $4.44 | 182,141 |
| 2020-04-08 | $4.47 | $4.59 | $4.31 | $4.41 | $4.41 | 168,571 |
| 2020-04-07 | $4.47 | $4.48 | $4.33 | $4.48 | $4.48 | 176,951 |
| 2020-04-06 | $4.55 | $4.60 | $4.36 | $4.41 | $4.41 | 194,671 |
| 2020-04-03 | $4.49 | $4.55 | $4.25 | $4.55 | $4.55 | 198,409 |
| 2020-04-02 | $4.53 | $4.67 | $4.36 | $4.43 | $4.43 | 191,419 |
| 2020-04-01 | $4.72 | $4.73 | $4.40 | $4.54 | $4.54 | 217,381 |
| 2020-03-31 | $4.40 | $4.76 | $4.35 | $4.72 | $4.72 | 377,475 |
| 2020-03-30 | $4.40 | $4.55 | $4.40 | $4.48 | $4.48 | 229,486 |
| 2020-03-27 | $4.50 | $4.58 | $4.33 | $4.46 | $4.46 | 218,354 |
| 2020-03-26 | $4.55 | $4.64 | $4.40 | $4.49 | $4.49 | 342,710 |
| 2020-03-25 | $4.25 | $4.59 | $4.20 | $4.54 | $4.54 | 267,616 |
| 2020-03-24 | $4.10 | $4.25 | $4.08 | $4.25 | $4.25 | 315,640 |
| 2020-03-23 | $4.27 | $4.27 | $3.86 | $3.96 | $3.96 | 387,710 |
| 2020-03-20 | $4.40 | $4.40 | $4.12 | $4.24 | $4.24 | 427,984 |
| 2020-03-19 | $4.60 | $4.67 | $4.23 | $4.35 | $4.35 | 465,681 |
| 2020-03-18 | $4.68 | $4.75 | $4.53 | $4.65 | $4.65 | 204,806 |
| 2020-03-17 | $4.66 | $4.80 | $4.31 | $4.75 | $4.75 | 528,517 |
| 2020-03-16 | $4.70 | $4.78 | $4.61 | $4.72 | $4.72 | 326,730 |
| 2020-03-13 | $4.74 | $5.07 | $4.60 | $4.84 | $4.84 | 463,583 |
| 2020-03-12 | $4.82 | $4.90 | $4.60 | $4.66 | $4.66 | 719,496 |
| 2020-03-11 | $5.14 | $5.18 | $4.86 | $4.99 | $4.99 | 632,893 |
| 2020-03-10 | $4.85 | $5.19 | $4.72 | $5.13 | $5.13 | 531,146 |
| 2020-03-09 | $4.74 | $4.95 | $4.70 | $4.85 | $4.85 | 405,648 |
| 2020-03-06 | $5.02 | $5.08 | $4.81 | $4.96 | $4.96 | 265,435 |
| 2020-03-05 | $4.60 | $5.20 | $4.51 | $4.98 | $4.98 | 452,234 |
| 2020-03-04 | $4.78 | $4.92 | $4.44 | $4.51 | $4.51 | 323,685 |
| 2020-03-03 | $4.55 | $4.83 | $4.55 | $4.78 | $4.78 | 212,192 |
| 2020-03-02 | $5.25 | $5.49 | $4.27 | $4.53 | $4.53 | 460,595 |
| 2020-02-28 | $4.83 | $5.18 | $4.80 | $5.18 | $5.18 | 363,076 |
| 2020-02-27 | $4.70 | $4.88 | $4.60 | $4.79 | $4.79 | 257,223 |
| 2020-02-26 | $4.47 | $4.79 | $4.40 | $4.66 | $4.66 | 217,137 |
| 2020-02-25 | $4.70 | $4.70 | $4.48 | $4.51 | $4.51 | 163,348 |
| 2020-02-24 | $4.29 | $4.50 | $4.15 | $4.50 | $4.50 | 133,856 |
| 2020-02-21 | $4.65 | $4.65 | $4.22 | $4.34 | $4.34 | 194,816 |
| 2020-02-20 | $4.26 | $4.60 | $4.22 | $4.50 | $4.50 | 406,849 |
| 2020-02-19 | $3.89 | $4.30 | $3.76 | $4.30 | $4.30 | 662,395 |
| 2020-02-18 | $3.68 | $3.91 | $3.63 | $3.88 | $3.88 | 270,103 |
| 2020-02-14 | $3.66 | $3.74 | $3.58 | $3.68 | $3.68 | 141,105 |
| 2020-02-13 | $3.76 | $3.76 | $3.55 | $3.66 | $3.66 | 151,296 |
| 2020-02-12 | $3.76 | $3.85 | $3.70 | $3.72 | $3.72 | 67,496 |
| 2020-02-11 | $3.76 | $3.90 | $3.72 | $3.77 | $3.77 | 117,931 |
| 2020-02-10 | $3.80 | $3.87 | $3.54 | $3.78 | $3.78 | 156,172 |
| 2020-02-07 | $3.51 | $3.85 | $3.48 | $3.82 | $3.82 | 245,438 |
| 2020-02-06 | $3.48 | $3.66 | $3.48 | $3.55 | $3.55 | 87,667 |
| 2020-02-05 | $3.66 | $3.80 | $3.46 | $3.49 | $3.49 | 310,302 |
| 2020-02-04 | $3.89 | $4.11 | $3.69 | $3.69 | $3.69 | 488,506 |
| 2020-02-03 | $3.65 | $3.95 | $3.61 | $3.91 | $3.91 | 234,841 |
| 2020-01-31 | $3.51 | $3.74 | $3.51 | $3.72 | $3.72 | 179,556 |
| 2020-01-30 | $3.40 | $3.67 | $3.40 | $3.53 | $3.53 | 327,530 |
| 2020-01-29 | $3.49 | $3.58 | $3.28 | $3.47 | $3.47 | 379,471 |
| 2020-01-28 | $3.03 | $3.55 | $3.03 | $3.41 | $3.41 | 309,133 |
| 2020-01-27 | $3.55 | $3.58 | $3.01 | $3.01 | $3.01 | 317,886 |
| 2020-01-24 | $3.58 | $3.65 | $3.40 | $3.56 | $3.56 | 274,543 |
| 2020-01-23 | $3.60 | $3.63 | $3.45 | $3.60 | $3.60 | 153,591 |
| 2020-01-22 | $3.68 | $3.73 | $3.51 | $3.62 | $3.62 | 304,692 |
| 2020-01-21 | $3.81 | $3.93 | $3.62 | $3.69 | $3.69 | 522,026 |
| 2020-01-17 | $3.80 | $3.85 | $3.64 | $3.74 | $3.74 | 534,591 |
| 2020-01-16 | $3.29 | $3.85 | $3.29 | $3.58 | $3.58 | 1,345,314 |
| 2020-01-15 | $3.35 | $3.45 | $3.26 | $3.31 | $3.31 | 93,448 |
| 2020-01-14 | $3.28 | $3.38 | $3.26 | $3.31 | $3.31 | 94,899 |
| 2020-01-13 | $3.30 | $3.39 | $3.26 | $3.30 | $3.30 | 157,231 |
| 2020-01-10 | $3.24 | $3.38 | $3.24 | $3.30 | $3.30 | 75,364 |
| 2020-01-09 | $3.26 | $3.33 | $3.20 | $3.24 | $3.24 | 92,287 |
| 2020-01-08 | $3.31 | $3.35 | $3.26 | $3.28 | $3.28 | 42,587 |
| 2020-01-07 | $3.31 | $3.38 | $3.29 | $3.31 | $3.31 | 91,303 |
| 2020-01-06 | $3.29 | $3.35 | $3.26 | $3.30 | $3.30 | 65,328 |
| 2020-01-03 | $3.25 | $3.31 | $3.23 | $3.29 | $3.29 | 77,263 |
| 2020-01-02 | $3.24 | $3.29 | $3.20 | $3.24 | $3.24 | 56,870 |
| 2019-12-31 | $3.20 | $3.31 | $3.13 | $3.22 | $3.22 | 209,172 |
| 2019-12-30 | $3.45 | $3.46 | $3.18 | $3.20 | $3.20 | 326,997 |
| 2019-12-27 | $3.46 | $3.50 | $3.37 | $3.42 | $3.42 | 219,896 |
| 2019-12-26 | $3.43 | $3.50 | $3.40 | $3.49 | $3.49 | 170,369 |
| 2019-12-24 | $3.38 | $3.44 | $3.27 | $3.41 | $3.41 | 169,010 |
| 2019-12-23 | $3.30 | $3.44 | $3.18 | $3.37 | $3.37 | 251,066 |
| 2019-12-20 | $3.27 | $3.32 | $3.18 | $3.30 | $3.30 | 116,150 |
| 2019-12-19 | $3.28 | $3.33 | $3.15 | $3.26 | $3.26 | 274,159 |
| 2019-12-18 | $3.30 | $3.33 | $3.21 | $3.30 | $3.30 | 183,227 |
| 2019-12-17 | $3.25 | $3.32 | $3.22 | $3.27 | $3.27 | 149,460 |
| 2019-12-16 | $3.28 | $3.31 | $3.19 | $3.31 | $3.31 | 53,717 |
| 2019-12-13 | $3.20 | $3.27 | $3.13 | $3.26 | $3.26 | 65,202 |
| 2019-12-12 | $3.18 | $3.21 | $3.10 | $3.17 | $3.17 | 133,066 |
| 2019-12-11 | $3.30 | $3.32 | $3.18 | $3.20 | $3.20 | 52,739 |
| 2019-12-10 | $3.29 | $3.32 | $3.21 | $3.32 | $3.32 | 48,754 |
| 2019-12-09 | $3.29 | $3.33 | $3.20 | $3.32 | $3.32 | 54,667 |
| 2019-12-06 | $3.27 | $3.38 | $3.24 | $3.30 | $3.30 | 57,321 |
| 2019-12-05 | $3.31 | $3.37 | $3.22 | $3.26 | $3.26 | 158,552 |
| 2019-12-04 | $3.28 | $3.30 | $3.14 | $3.27 | $3.27 | 320,040 |
| 2019-12-03 | $3.16 | $3.25 | $3.12 | $3.25 | $3.25 | 103,111 |
| 2019-12-02 | $3.23 | $3.29 | $3.14 | $3.19 | $3.19 | 55,915 |
| 2019-11-29 | $3.22 | $3.25 | $3.12 | $3.24 | $3.24 | 45,062 |
| 2019-11-27 | $3.20 | $3.28 | $3.15 | $3.23 | $3.23 | 135,196 |
| 2019-11-26 | $3.18 | $3.35 | $3.18 | $3.22 | $3.22 | 87,819 |
| 2019-11-25 | $3.35 | $3.35 | $3.16 | $3.18 | $3.18 | 131,137 |
| 2019-11-22 | $3.20 | $3.34 | $3.19 | $3.32 | $3.32 | 55,044 |
| 2019-11-21 | $3.25 | $3.25 | $3.10 | $3.22 | $3.22 | 76,123 |
| 2019-11-20 | $3.22 | $3.30 | $3.20 | $3.28 | $3.28 | 83,154 |
| 2019-11-19 | $3.29 | $3.35 | $3.21 | $3.25 | $3.25 | 84,785 |
| 2019-11-18 | $3.26 | $3.35 | $3.17 | $3.30 | $3.30 | 142,826 |
| 2019-11-15 | $3.19 | $3.30 | $3.19 | $3.26 | $3.26 | 125,364 |
| 2019-11-14 | $3.50 | $3.52 | $3.17 | $3.22 | $3.22 | 155,728 |
| 2019-11-13 | $3.40 | $3.61 | $3.40 | $3.52 | $3.52 | 146,258 |
| 2019-11-12 | $3.20 | $3.47 | $3.20 | $3.44 | $3.44 | 120,206 |
| 2019-11-11 | $3.15 | $3.26 | $3.15 | $3.22 | $3.22 | 76,152 |
| 2019-11-08 | $3.08 | $3.20 | $3.07 | $3.16 | $3.16 | 88,372 |
| 2019-11-07 | $3.08 | $3.13 | $3.06 | $3.07 | $3.07 | 84,379 |
| 2019-11-06 | $3.11 | $3.16 | $3.06 | $3.10 | $3.10 | 84,796 |
| 2019-11-05 | $3.08 | $3.16 | $3.08 | $3.13 | $3.13 | 41,757 |
| 2019-11-04 | $3.10 | $3.12 | $3.08 | $3.09 | $3.09 | 45,223 |
| 2019-11-01 | $3.12 | $3.20 | $3.09 | $3.11 | $3.11 | 72,543 |
| 2019-10-31 | $3.09 | $3.18 | $3.08 | $3.12 | $3.12 | 72,929 |
| 2019-10-30 | $3.10 | $3.15 | $3.08 | $3.12 | $3.12 | 105,889 |
| 2019-10-29 | $3.09 | $3.16 | $2.98 | $3.13 | $3.13 | 78,853 |
| 2019-10-28 | $3.13 | $3.17 | $3.09 | $3.11 | $3.11 | 102,037 |
| 2019-10-25 | $3.14 | $3.20 | $3.13 | $3.14 | $3.14 | 98,842 |
| 2019-10-24 | $3.25 | $3.25 | $3.14 | $3.17 | $3.17 | 92,764 |
| 2019-10-23 | $3.07 | $3.25 | $3.07 | $3.24 | $3.24 | 108,384 |
| 2019-10-22 | $3.05 | $3.12 | $3.03 | $3.07 | $3.07 | 65,113 |
| 2019-10-21 | $2.99 | $3.09 | $2.98 | $3.06 | $3.06 | 122,033 |
| 2019-10-18 | $2.97 | $3.00 | $2.93 | $3.00 | $3.00 | 110,439 |
| 2019-10-17 | $2.98 | $3.00 | $2.93 | $3.00 | $3.00 | 112,724 |
| 2019-10-16 | $2.91 | $2.99 | $2.87 | $2.99 | $2.99 | 127,047 |
| 2019-10-15 | $2.93 | $2.98 | $2.87 | $2.93 | $2.93 | 42,667 |
| 2019-10-14 | $2.98 | $2.98 | $2.85 | $2.94 | $2.94 | 40,438 |
| 2019-10-11 | $2.93 | $2.97 | $2.88 | $2.93 | $2.93 | 64,100 |
| 2019-10-10 | $2.96 | $2.96 | $2.88 | $2.91 | $2.91 | 30,259 |
| 2019-10-09 | $2.91 | $2.97 | $2.89 | $2.97 | $2.97 | 27,931 |
| 2019-10-08 | $2.97 | $3.00 | $2.80 | $2.91 | $2.91 | 57,236 |
| 2019-10-07 | $2.94 | $3.00 | $2.92 | $3.00 | $3.00 | 69,612 |
| 2019-10-04 | $2.97 | $3.03 | $2.88 | $3.03 | $3.03 | 134,456 |
| 2019-10-03 | $2.99 | $3.02 | $2.95 | $2.99 | $2.99 | 43,153 |
| 2019-10-02 | $2.99 | $3.00 | $2.93 | $3.00 | $3.00 | 27,205 |
| 2019-10-01 | $2.98 | $3.02 | $2.98 | $3.00 | $3.00 | 29,888 |
| 2019-09-30 | $3.01 | $3.03 | $2.96 | $3.00 | $3.00 | 40,184 |
| 2019-09-27 | $2.99 | $3.04 | $2.98 | $3.03 | $3.03 | 24,604 |
| 2019-09-26 | $3.00 | $3.05 | $2.97 | $3.01 | $3.01 | 74,213 |
| 2019-09-25 | $3.01 | $3.04 | $2.97 | $3.02 | $3.02 | 81,948 |
| 2019-09-24 | $3.06 | $3.10 | $2.99 | $3.04 | $3.04 | 43,616 |
| 2019-09-23 | $2.97 | $3.11 | $2.94 | $3.08 | $3.08 | 119,473 |
| 2019-09-20 | $3.01 | $3.07 | $2.96 | $3.00 | $3.00 | 114,260 |
| 2019-09-19 | $3.12 | $3.16 | $2.96 | $3.03 | $3.03 | 70,333 |
| 2019-09-18 | $2.92 | $3.15 | $2.91 | $3.15 | $3.15 | 120,453 |
| 2019-09-17 | $2.97 | $3.00 | $2.90 | $2.94 | $2.94 | 75,515 |
| 2019-09-16 | $2.98 | $3.06 | $2.95 | $3.00 | $3.00 | 60,311 |
| 2019-09-13 | $2.99 | $3.06 | $2.98 | $3.00 | $3.00 | 60,687 |
| 2019-09-12 | $3.04 | $3.07 | $2.95 | $3.00 | $3.00 | 56,792 |
| 2019-09-11 | $2.98 | $3.06 | $2.97 | $3.06 | $3.06 | 92,057 |
| 2019-09-10 | $2.93 | $3.02 | $2.93 | $3.00 | $3.00 | 102,480 |
| 2019-09-09 | $3.09 | $3.12 | $2.96 | $2.99 | $2.99 | 80,936 |
| 2019-09-06 | $3.10 | $3.15 | $3.02 | $3.11 | $3.11 | 86,296 |
| 2019-09-05 | $3.06 | $3.20 | $2.98 | $3.16 | $3.16 | 149,325 |
| 2019-09-04 | $2.94 | $3.09 | $2.93 | $3.08 | $3.08 | 42,999 |
| 2019-09-03 | $3.10 | $3.14 | $2.96 | $3.12 | $3.12 | 118,662 |
| 2019-08-30 | $3.00 | $3.13 | $2.94 | $3.13 | $3.13 | 73,716 |
| 2019-08-29 | $3.00 | $3.14 | $2.96 | $3.07 | $3.07 | 122,785 |
| 2019-08-28 | $3.18 | $3.21 | $2.94 | $3.08 | $3.08 | 38,794 |
| 2019-08-27 | $3.17 | $3.20 | $3.00 | $3.16 | $3.16 | 41,149 |
| 2019-08-26 | $3.26 | $3.31 | $3.00 | $3.20 | $3.20 | 71,760 |
| 2019-08-23 | $3.12 | $3.20 | $3.05 | $3.17 | $3.17 | 128,758 |
| 2019-08-22 | $3.23 | $3.28 | $3.03 | $3.13 | $3.13 | 60,703 |
| 2019-08-21 | $3.15 | $3.27 | $3.10 | $3.27 | $3.27 | 57,273 |
| 2019-08-20 | $3.17 | $3.18 | $3.08 | $3.14 | $3.14 | 51,473 |
| 2019-08-19 | $3.08 | $3.18 | $3.03 | $3.10 | $3.10 | 48,857 |
| 2019-08-16 | $2.99 | $3.09 | $2.94 | $3.05 | $3.05 | 102,231 |
| 2019-08-15 | $3.00 | $3.15 | $2.73 | $2.99 | $2.99 | 221,068 |
| 2019-08-14 | $3.54 | $3.54 | $2.92 | $3.01 | $3.01 | 105,139 |
| 2019-08-13 | $3.65 | $3.65 | $3.40 | $3.52 | $3.52 | 95,021 |
| 2019-08-12 | $3.65 | $3.69 | $3.53 | $3.69 | $3.69 | 41,524 |
| 2019-08-09 | $3.70 | $3.71 | $3.50 | $3.70 | $3.70 | 41,234 |
| 2019-08-08 | $3.75 | $3.75 | $3.58 | $3.67 | $3.67 | 59,460 |
| 2019-08-07 | $3.60 | $3.80 | $3.55 | $3.80 | $3.80 | 48,087 |
| 2019-08-06 | $3.71 | $3.71 | $3.52 | $3.63 | $3.63 | 39,020 |
| 2019-08-05 | $3.63 | $3.75 | $3.60 | $3.64 | $3.64 | 44,302 |
| 2019-08-02 | $3.77 | $3.77 | $3.48 | $3.74 | $3.74 | 76,096 |
| 2019-08-01 | $3.45 | $3.85 | $3.41 | $3.80 | $3.80 | 261,646 |
| 2019-07-31 | $3.57 | $3.58 | $3.37 | $3.43 | $3.43 | 40,317 |
| 2019-07-30 | $3.61 | $3.66 | $3.49 | $3.49 | $3.49 | 35,540 |
| 2019-07-29 | $3.60 | $3.69 | $3.56 | $3.61 | $3.61 | 40,857 |
| 2019-07-26 | $3.63 | $3.63 | $3.53 | $3.60 | $3.60 | 44,953 |
| 2019-07-25 | $3.41 | $3.66 | $3.37 | $3.65 | $3.65 | 53,969 |
| 2019-07-24 | $3.50 | $3.59 | $3.37 | $3.41 | $3.41 | 55,838 |
| 2019-07-23 | $3.55 | $3.63 | $3.54 | $3.56 | $3.56 | 31,700 |
| 2019-07-22 | $3.55 | $3.69 | $3.45 | $3.57 | $3.57 | 25,439 |
| 2019-07-19 | $3.60 | $3.60 | $3.43 | $3.52 | $3.52 | 98,604 |
| 2019-07-18 | $3.78 | $3.78 | $3.52 | $3.55 | $3.55 | 80,372 |
| 2019-07-17 | $3.75 | $3.80 | $3.65 | $3.65 | $3.65 | 41,133 |
| 2019-07-16 | $3.68 | $3.76 | $3.67 | $3.76 | $3.76 | 57,190 |
| 2019-07-15 | $3.70 | $3.75 | $3.68 | $3.68 | $3.68 | 25,327 |
| 2019-07-12 | $3.67 | $3.71 | $3.63 | $3.67 | $3.67 | 32,932 |
| 2019-07-11 | $3.71 | $3.76 | $3.62 | $3.70 | $3.70 | 33,160 |
| 2019-07-10 | $3.74 | $3.77 | $3.57 | $3.68 | $3.68 | 29,326 |
| 2019-07-09 | $3.70 | $3.80 | $3.68 | $3.80 | $3.80 | 24,128 |
| 2019-07-08 | $3.73 | $3.79 | $3.65 | $3.65 | $3.65 | 29,697 |
| 2019-07-05 | $3.78 | $3.80 | $3.70 | $3.79 | $3.79 | 27,046 |
| 2019-07-03 | $3.80 | $3.80 | $3.67 | $3.75 | $3.75 | 12,857 |
| 2019-07-02 | $3.76 | $3.80 | $3.72 | $3.79 | $3.79 | 30,896 |
| 2019-07-01 | $3.80 | $3.80 | $3.71 | $3.79 | $3.79 | 30,018 |
| 2019-06-28 | $3.70 | $3.80 | $3.63 | $3.78 | $3.78 | 38,459 |
| 2019-06-27 | $3.73 | $3.80 | $3.72 | $3.78 | $3.78 | 30,431 |
| 2019-06-26 | $3.81 | $3.81 | $3.64 | $3.77 | $3.77 | 30,798 |
| 2019-06-25 | $3.70 | $3.81 | $3.63 | $3.77 | $3.77 | 32,196 |
| 2019-06-24 | $3.66 | $3.80 | $3.66 | $3.77 | $3.77 | 33,302 |
| 2019-06-21 | $3.70 | $3.73 | $3.64 | $3.65 | $3.65 | 41,403 |
| 2019-06-20 | $3.77 | $3.79 | $3.71 | $3.72 | $3.72 | 25,657 |
| 2019-06-19 | $3.80 | $3.82 | $3.75 | $3.77 | $3.77 | 28,601 |
| 2019-06-18 | $3.77 | $3.83 | $3.71 | $3.82 | $3.82 | 41,660 |
| 2019-06-17 | $3.72 | $3.83 | $3.71 | $3.79 | $3.79 | 27,845 |
| 2019-06-14 | $3.81 | $3.90 | $3.76 | $3.89 | $3.89 | 42,820 |
| 2019-06-13 | $3.68 | $3.88 | $3.68 | $3.80 | $3.80 | 71,030 |
| 2019-06-12 | $3.65 | $3.70 | $3.61 | $3.67 | $3.67 | 2,100 |
| 2019-06-11 | $3.70 | $3.73 | $3.65 | $3.65 | $3.65 | 9,796 |
| 2019-06-10 | $3.66 | $3.74 | $3.65 | $3.68 | $3.68 | 12,456 |
| 2019-06-07 | $3.74 | $3.74 | $3.65 | $3.65 | $3.65 | 2,712 |
| 2019-06-06 | $3.83 | $3.87 | $3.65 | $3.75 | $3.75 | 23,059 |
| 2019-06-05 | $3.84 | $3.89 | $3.82 | $3.83 | $3.83 | 6,394 |
| 2019-06-04 | $3.81 | $3.96 | $3.81 | $3.88 | $3.88 | 9,396 |
| 2019-06-03 | $3.88 | $3.88 | $3.72 | $3.81 | $3.81 | 7,255 |
| 2019-05-31 | $3.70 | $3.90 | $3.70 | $3.90 | $3.90 | 19,610 |
| 2019-05-30 | $3.67 | $3.82 | $3.67 | $3.75 | $3.75 | 6,718 |
| 2019-05-29 | $3.89 | $3.91 | $3.71 | $3.84 | $3.84 | 6,364 |
| 2019-05-28 | $3.81 | $3.88 | $3.71 | $3.71 | $3.71 | 5,772 |
| 2019-05-24 | $3.80 | $3.97 | $3.75 | $3.80 | $3.80 | 11,682 |
| 2019-05-23 | $3.91 | $3.99 | $3.71 | $3.73 | $3.73 | 6,539 |
| 2019-05-22 | $3.90 | $4.13 | $3.90 | $3.93 | $3.93 | 7,667 |
| 2019-05-21 | $3.70 | $3.99 | $3.70 | $3.94 | $3.94 | 14,920 |
| 2019-05-20 | $3.85 | $3.85 | $3.71 | $3.71 | $3.71 | 1,053 |
| 2019-05-17 | $3.89 | $3.99 | $3.77 | $3.93 | $3.93 | 19,835 |
| 2019-05-16 | $3.97 | $3.97 | $3.87 | $3.93 | $3.93 | 17,487 |
| 2019-05-15 | $3.94 | $4.02 | $3.89 | $3.90 | $3.90 | 12,047 |
| 2019-05-14 | $3.89 | $3.93 | $3.89 | $3.89 | $3.89 | 6,931 |
| 2019-05-13 | $3.83 | $3.91 | $3.82 | $3.87 | $3.87 | 13,559 |
| 2019-05-10 | $4.13 | $4.13 | $3.85 | $3.86 | $3.86 | 2,496 |
| 2019-05-09 | $3.83 | $4.15 | $3.83 | $4.15 | $4.15 | 2,651 |
| 2019-05-08 | $3.92 | $4.00 | $3.83 | $3.88 | $3.88 | 11,927 |
| 2019-05-07 | $3.96 | $4.01 | $3.85 | $3.92 | $3.92 | 9,542 |
| 2019-05-06 | $3.82 | $4.09 | $3.79 | $3.98 | $3.98 | 17,563 |
| 2019-05-03 | $3.78 | $3.91 | $3.78 | $3.87 | $3.87 | 6,745 |
| 2019-05-02 | $3.86 | $3.92 | $3.68 | $3.82 | $3.82 | 27,666 |
| 2019-05-01 | $3.90 | $3.96 | $3.81 | $3.81 | $3.81 | 5,018 |
| 2019-04-30 | $4.00 | $4.00 | $3.91 | $3.92 | $3.92 | 17,591 |
| 2019-04-29 | $3.88 | $4.00 | $3.82 | $3.99 | $3.99 | 16,116 |
| 2019-04-26 | $3.87 | $4.10 | $3.74 | $3.83 | $3.83 | 14,411 |
| 2019-04-25 | $3.98 | $4.05 | $3.80 | $3.82 | $3.82 | 5,277 |
| 2019-04-24 | $3.95 | $4.00 | $3.93 | $3.96 | $3.96 | 7,366 |
| 2019-04-23 | $4.00 | $4.00 | $3.84 | $3.86 | $3.86 | 16,951 |
| 2019-04-22 | $3.85 | $4.08 | $3.77 | $4.00 | $4.00 | 42,407 |
| 2019-04-18 | $3.94 | $3.94 | $3.73 | $3.88 | $3.88 | 6,680 |
| 2019-04-17 | $3.93 | $3.93 | $3.86 | $3.91 | $3.91 | 2,910 |
| 2019-04-16 | $3.99 | $4.00 | $3.86 | $3.93 | $3.93 | 8,217 |
| 2019-04-15 | $3.88 | $4.05 | $3.88 | $3.93 | $3.93 | 25,115 |
| 2019-04-12 | $3.96 | $3.96 | $3.86 | $3.88 | $3.88 | 1,113 |
| 2019-04-11 | $3.94 | $3.99 | $3.89 | $3.94 | $3.94 | 7,638 |
| 2019-04-10 | $3.66 | $4.03 | $3.66 | $3.99 | $3.99 | 39,136 |
| 2019-04-09 | $3.67 | $3.70 | $3.63 | $3.66 | $3.66 | 1,608 |
| 2019-04-08 | $3.80 | $3.80 | $3.64 | $3.64 | $3.64 | 3,093 |
| 2019-04-05 | $3.79 | $3.90 | $3.51 | $3.87 | $3.87 | 35,318 |
| 2019-04-04 | $3.82 | $3.83 | $3.67 | $3.74 | $3.74 | 12,275 |
| 2019-04-03 | $3.90 | $3.94 | $3.76 | $3.92 | $3.92 | 25,577 |
| 2019-04-02 | $3.86 | $3.88 | $3.76 | $3.83 | $3.83 | 5,651 |
| 2019-04-01 | $3.76 | $3.94 | $3.76 | $3.90 | $3.90 | 47,325 |
| 2019-03-29 | $4.00 | $4.02 | $3.50 | $3.56 | $3.56 | 90,814 |
| 2019-03-28 | $3.83 | $4.14 | $3.83 | $3.89 | $3.89 | 665,003 |
| 2019-03-27 | $4.02 | $4.02 | $3.50 | $3.85 | $3.85 | 41,016 |
| 2019-03-26 | $4.30 | $4.30 | $3.73 | $3.82 | $3.82 | 39,311 |
| 2019-03-25 | $4.36 | $4.46 | $4.20 | $4.39 | $4.39 | 71,366 |
| 2019-03-22 | $4.37 | $4.42 | $4.26 | $4.35 | $4.35 | 30,302 |
| 2019-03-21 | $4.58 | $4.70 | $4.37 | $4.40 | $4.40 | 20,509 |
| 2019-03-20 | $4.20 | $4.60 | $4.12 | $4.60 | $4.60 | 45,126 |
| 2019-03-19 | $4.26 | $4.26 | $4.16 | $4.21 | $4.21 | 26,237 |
| 2019-03-18 | $4.32 | $4.32 | $4.25 | $4.25 | $4.25 | 87,409 |
| 2019-03-15 | $4.29 | $4.38 | $4.26 | $4.30 | $4.30 | 19,657 |
| 2019-03-14 | $4.34 | $4.36 | $4.24 | $4.28 | $4.28 | 12,566 |
| 2019-03-13 | $4.38 | $4.39 | $4.28 | $4.34 | $4.34 | 16,541 |
| 2019-03-12 | $4.43 | $4.43 | $4.29 | $4.37 | $4.37 | 24,692 |
| 2019-03-11 | $4.39 | $4.43 | $4.33 | $4.43 | $4.43 | 31,540 |
| 2019-03-08 | $4.28 | $4.40 | $4.28 | $4.37 | $4.37 | 19,819 |
| 2019-03-07 | $4.42 | $4.43 | $4.32 | $4.40 | $4.40 | 19,462 |
| 2019-03-06 | $4.44 | $4.64 | $4.44 | $4.46 | $4.46 | 42,208 |
| 2019-03-05 | $4.76 | $4.76 | $4.44 | $4.48 | $4.48 | 72,922 |
| 2019-03-04 | $5.03 | $5.08 | $4.70 | $4.78 | $4.78 | 47,944 |
| 2019-03-01 | $5.24 | $5.28 | $4.80 | $5.01 | $5.01 | 70,833 |
| 2019-02-28 | $4.81 | $5.39 | $4.61 | $5.21 | $5.21 | 347,867 |
| 2019-02-27 | $4.86 | $5.03 | $4.68 | $4.86 | $4.86 | 86,813 |
| 2019-02-26 | $5.38 | $5.40 | $4.46 | $4.82 | $4.82 | 450,446 |
| 2019-02-25 | $5.75 | $5.75 | $5.36 | $5.40 | $5.40 | 111,435 |
| 2019-02-22 | $5.38 | $5.75 | $5.37 | $5.66 | $5.66 | 107,440 |
| 2019-02-21 | $5.40 | $5.46 | $5.36 | $5.41 | $5.41 | 16,445 |
| 2019-02-20 | $5.71 | $5.71 | $5.36 | $5.40 | $5.40 | 86,226 |
| 2019-02-19 | $5.72 | $5.78 | $5.28 | $5.70 | $5.70 | 275,440 |
| 2019-02-15 | $5.80 | $5.80 | $5.47 | $5.70 | $5.70 | 84,343 |
| 2019-02-14 | $5.48 | $5.80 | $5.40 | $5.80 | $5.80 | 72,619 |
| 2019-02-13 | $5.59 | $5.60 | $5.47 | $5.47 | $5.47 | 20,712 |
| 2019-02-12 | $5.57 | $5.59 | $5.53 | $5.58 | $5.58 | 33,555 |
| 2019-02-11 | $5.53 | $5.59 | $5.46 | $5.59 | $5.59 | 30,200 |
| 2019-02-08 | $5.40 | $5.55 | $5.40 | $5.50 | $5.50 | 24,230 |
| 2019-02-07 | $5.44 | $5.63 | $5.00 | $5.42 | $5.42 | 70,502 |
| 2019-02-06 | $5.25 | $5.45 | $5.25 | $5.44 | $5.44 | 22,721 |
| 2019-02-05 | $5.40 | $5.43 | $5.19 | $5.32 | $5.32 | 34,860 |
| 2019-02-04 | $5.70 | $5.70 | $5.04 | $5.40 | $5.40 | 162,204 |
| 2019-02-01 | $5.81 | $5.81 | $5.44 | $5.67 | $5.67 | 238,356 |
| 2019-01-31 | $5.50 | $5.90 | $5.33 | $5.81 | $5.81 | 132,860 |
| 2019-01-30 | $5.50 | $5.62 | $5.12 | $5.60 | $5.60 | 192,231 |
| 2019-01-29 | $4.93 | $5.61 | $4.90 | $5.57 | $5.57 | 211,643 |
| 2019-01-28 | $4.56 | $5.05 | $4.46 | $5.03 | $5.03 | 312,880 |
| 2019-01-25 | $4.11 | $4.57 | $4.10 | $4.55 | $4.55 | 294,758 |
| 2019-01-24 | $3.93 | $4.11 | $3.90 | $4.03 | $4.03 | 144,557 |
| 2019-01-23 | $3.99 | $3.99 | $3.84 | $3.92 | $3.92 | 28,320 |
| 2019-01-22 | $3.81 | $4.00 | $3.81 | $4.00 | $4.00 | 57,889 |
| 2019-01-18 | $3.88 | $3.99 | $3.87 | $3.90 | $3.90 | 12,488 |
| 2019-01-17 | $3.71 | $3.88 | $3.70 | $3.88 | $3.88 | 17,567 |
| 2019-01-16 | $3.70 | $3.82 | $3.67 | $3.80 | $3.80 | 74,226 |
| 2019-01-15 | $3.78 | $3.80 | $3.61 | $3.76 | $3.76 | 43,316 |
| 2019-01-14 | $3.43 | $3.68 | $3.35 | $3.64 | $3.64 | 73,704 |
| 2019-01-11 | $3.47 | $3.50 | $3.41 | $3.45 | $3.45 | 54,760 |
| 2019-01-10 | $3.31 | $3.48 | $3.26 | $3.48 | $3.48 | 102,506 |
| 2019-01-09 | $3.30 | $3.47 | $3.28 | $3.31 | $3.31 | 102,707 |
| 2019-01-08 | $3.36 | $3.41 | $3.23 | $3.26 | $3.26 | 81,933 |
| 2019-01-07 | $3.37 | $3.52 | $3.28 | $3.38 | $3.38 | 63,308 |
| 2019-01-04 | $3.21 | $3.42 | $3.12 | $3.38 | $3.38 | 56,550 |
| 2019-01-03 | $3.16 | $3.21 | $3.08 | $3.20 | $3.20 | 48,963 |
| 2019-01-02 | $3.33 | $3.33 | $3.20 | $3.22 | $3.22 | 59,991 |
| 2018-12-31 | $3.53 | $3.57 | $3.16 | $3.37 | $3.37 | 104,644 |
| 2018-12-28 | $3.55 | $3.57 | $3.47 | $3.50 | $3.50 | 33,391 |
| 2018-12-27 | $3.59 | $3.64 | $3.50 | $3.56 | $3.56 | 118,522 |
| 2018-12-26 | $3.45 | $3.63 | $3.45 | $3.57 | $3.57 | 82,342 |
| 2018-12-24 | $3.61 | $3.62 | $3.47 | $3.47 | $3.47 | 58,178 |
| 2018-12-21 | $3.64 | $3.72 | $3.56 | $3.60 | $3.60 | 82,580 |
| 2018-12-20 | $3.69 | $3.75 | $3.56 | $3.65 | $3.65 | 108,440 |
| 2018-12-19 | $3.69 | $3.79 | $3.61 | $3.70 | $3.70 | 78,215 |
| 2018-12-18 | $3.60 | $3.79 | $3.49 | $3.67 | $3.67 | 83,777 |
| 2018-12-17 | $3.60 | $3.69 | $3.50 | $3.60 | $3.60 | 80,094 |
| 2018-12-14 | $3.62 | $3.75 | $3.56 | $3.67 | $3.67 | 71,738 |
| 2018-12-13 | $3.74 | $3.77 | $3.57 | $3.62 | $3.62 | 77,965 |
| 2018-12-12 | $3.59 | $3.79 | $3.48 | $3.73 | $3.73 | 125,004 |
| 2018-12-11 | $3.41 | $3.63 | $3.41 | $3.57 | $3.57 | 114,550 |
| 2018-12-10 | $3.50 | $3.50 | $3.31 | $3.43 | $3.43 | 88,808 |
| 2018-12-07 | $3.60 | $3.61 | $3.52 | $3.54 | $3.54 | 73,974 |
| 2018-12-06 | $3.59 | $3.66 | $3.52 | $3.56 | $3.56 | 83,090 |
| 2018-12-04 | $3.70 | $3.73 | $3.64 | $3.68 | $3.68 | 100,233 |
| 2018-12-03 | $3.64 | $3.79 | $3.59 | $3.68 | $3.68 | 136,871 |
| 2018-11-30 | $3.74 | $3.80 | $3.61 | $3.68 | $3.68 | 100,399 |
| 2018-11-29 | $3.80 | $3.81 | $3.74 | $3.76 | $3.76 | 71,256 |
| 2018-11-28 | $3.85 | $3.99 | $3.74 | $3.80 | $3.80 | 186,201 |
| 2018-11-27 | $3.72 | $3.94 | $3.60 | $3.73 | $3.73 | 154,401 |
| 2018-11-26 | $3.85 | $3.86 | $3.62 | $3.66 | $3.66 | 157,944 |
| 2018-11-23 | $3.56 | $3.94 | $3.55 | $3.83 | $3.83 | 289,124 |
| 2018-11-21 | $3.52 | $3.69 | $3.48 | $3.66 | $3.66 | 101,201 |
| 2018-11-20 | $3.57 | $3.66 | $3.44 | $3.52 | $3.52 | 99,514 |
| 2018-11-19 | $3.75 | $3.75 | $3.56 | $3.60 | $3.60 | 118,753 |
| 2018-11-16 | $3.70 | $3.85 | $3.62 | $3.70 | $3.70 | 132,008 |
| 2018-11-15 | $3.71 | $3.85 | $3.57 | $3.75 | $3.75 | 115,909 |
| 2018-11-14 | $3.70 | $3.75 | $3.52 | $3.59 | $3.59 | 109,841 |
| 2018-11-13 | $3.58 | $3.80 | $3.56 | $3.73 | $3.73 | 105,409 |
| 2018-11-12 | $3.65 | $3.65 | $3.52 | $3.57 | $3.57 | 88,599 |
| 2018-11-09 | $3.65 | $3.75 | $3.61 | $3.71 | $3.71 | 71,747 |
| 2018-11-08 | $3.80 | $3.80 | $3.54 | $3.71 | $3.71 | 136,979 |
| 2018-11-07 | $3.80 | $3.89 | $3.64 | $3.78 | $3.78 | 206,729 |
| 2018-11-06 | $3.69 | $3.73 | $3.52 | $3.73 | $3.73 | 141,803 |
| 2018-11-05 | $3.71 | $3.76 | $3.50 | $3.68 | $3.68 | 129,875 |
| 2018-11-02 | $3.61 | $3.80 | $3.46 | $3.73 | $3.73 | 290,634 |
| 2018-11-01 | $3.37 | $3.66 | $3.12 | $3.61 | $3.61 | 158,250 |
| 2018-10-31 | $3.29 | $3.49 | $3.22 | $3.36 | $3.36 | 97,734 |
| 2018-10-30 | $2.81 | $3.34 | $2.81 | $3.22 | $3.22 | 170,289 |
| 2018-10-29 | $2.95 | $3.15 | $2.72 | $2.82 | $2.82 | 180,217 |
| 2018-10-26 | $2.80 | $3.09 | $2.72 | $2.97 | $2.97 | 174,334 |
| 2018-10-25 | $2.92 | $2.96 | $2.77 | $2.81 | $2.81 | 163,669 |
| 2018-10-24 | $3.19 | $3.24 | $3.01 | $3.02 | $3.02 | 223,871 |
| 2018-10-23 | $3.45 | $3.51 | $3.16 | $3.18 | $3.18 | 140,397 |
| 2018-10-22 | $3.43 | $3.70 | $3.39 | $3.45 | $3.45 | 148,186 |
| 2018-10-19 | $3.45 | $3.83 | $3.36 | $3.45 | $3.45 | 476,396 |
| 2018-10-18 | $3.52 | $3.56 | $3.30 | $3.34 | $3.34 | 96,288 |
| 2018-10-17 | $3.62 | $3.68 | $3.46 | $3.62 | $3.62 | 116,675 |
| 2018-10-16 | $3.67 | $3.67 | $3.54 | $3.63 | $3.63 | 117,622 |
| 2018-10-15 | $3.67 | $3.70 | $3.44 | $3.70 | $3.70 | 135,188 |
| 2018-10-12 | $3.54 | $3.73 | $3.38 | $3.67 | $3.67 | 112,053 |
| 2018-10-11 | $3.62 | $3.65 | $3.40 | $3.56 | $3.56 | 111,576 |
| 2018-10-10 | $3.85 | $3.85 | $3.59 | $3.66 | $3.66 | 92,650 |
| 2018-10-09 | $3.89 | $3.89 | $3.65 | $3.85 | $3.85 | 103,770 |
| 2018-10-08 | $3.97 | $4.00 | $3.55 | $3.86 | $3.86 | 358,552 |
| 2018-10-05 | $3.61 | $4.15 | $3.51 | $4.00 | $4.00 | 545,835 |
| 2018-10-04 | $3.76 | $3.78 | $3.52 | $3.60 | $3.60 | 127,598 |
| 2018-10-03 | $3.80 | $3.86 | $3.65 | $3.76 | $3.76 | 157,572 |
| 2018-10-02 | $3.90 | $3.90 | $3.62 | $3.82 | $3.82 | 105,201 |
| 2018-10-01 | $4.00 | $4.09 | $3.58 | $3.88 | $3.88 | 151,401 |
| 2018-09-28 | $3.95 | $3.98 | $3.81 | $3.90 | $3.90 | 95,938 |
| 2018-09-27 | $4.15 | $4.20 | $3.83 | $3.90 | $3.90 | 153,237 |
| 2018-09-26 | $4.20 | $4.26 | $4.10 | $4.18 | $4.18 | 87,961 |
| 2018-09-25 | $4.26 | $4.30 | $4.11 | $4.19 | $4.19 | 165,178 |
| 2018-09-24 | $4.26 | $4.35 | $4.11 | $4.29 | $4.29 | 67,613 |
| 2018-09-21 | $4.30 | $4.41 | $4.20 | $4.31 | $4.31 | 116,677 |
| 2018-09-20 | $4.33 | $4.43 | $4.11 | $4.34 | $4.34 | 118,327 |
| 2018-09-19 | $4.36 | $4.51 | $4.30 | $4.36 | $4.36 | 103,459 |
| 2018-09-18 | $4.74 | $4.81 | $4.33 | $4.35 | $4.35 | 105,636 |
| 2018-09-17 | $4.83 | $4.91 | $4.64 | $4.82 | $4.82 | 165,423 |
| 2018-09-14 | $4.98 | $5.07 | $4.82 | $4.90 | $4.90 | 128,632 |
| 2018-09-13 | $5.07 | $5.14 | $4.91 | $5.02 | $5.02 | 134,520 |
| 2018-09-12 | $4.67 | $5.14 | $4.67 | $5.05 | $5.05 | 115,108 |
| 2018-09-11 | $5.00 | $5.04 | $4.81 | $4.88 | $4.88 | 117,647 |
| 2018-09-10 | $5.14 | $5.22 | $4.67 | $5.01 | $5.01 | 132,547 |
| 2018-09-07 | $5.30 | $5.53 | $5.08 | $5.10 | $5.10 | 383,304 |
| 2018-09-06 | $5.70 | $5.72 | $5.45 | $5.54 | $5.54 | 121,169 |
| 2018-09-05 | $5.76 | $5.85 | $5.57 | $5.68 | $5.68 | 178,093 |
| 2018-09-04 | $5.80 | $5.98 | $5.79 | $5.88 | $5.88 | 138,661 |
| 2018-08-31 | $5.82 | $5.93 | $5.77 | $5.84 | $5.84 | 118,630 |
| 2018-08-30 | $5.76 | $5.89 | $5.71 | $5.82 | $5.82 | 143,534 |
| 2018-08-29 | $5.74 | $5.91 | $5.70 | $5.80 | $5.80 | 163,759 |
| 2018-08-28 | $5.58 | $5.91 | $5.58 | $5.81 | $5.81 | 212,732 |
| 2018-08-27 | $6.03 | $6.03 | $5.64 | $5.80 | $5.80 | 258,853 |
| 2018-08-24 | $6.24 | $6.36 | $5.88 | $5.99 | $5.99 | 201,457 |
| 2018-08-23 | $6.06 | $6.49 | $6.06 | $6.23 | $6.23 | 302,361 |
| 2018-08-22 | $5.81 | $6.30 | $5.80 | $6.06 | $6.06 | 131,984 |
| 2018-08-21 | $5.80 | $5.90 | $5.63 | $5.83 | $5.83 | 104,083 |
| 2018-08-20 | $5.71 | $6.04 | $5.70 | $5.81 | $5.81 | 93,702 |
| 2018-08-17 | $5.70 | $5.85 | $5.65 | $5.79 | $5.79 | 147,826 |
| 2018-08-16 | $5.80 | $5.97 | $5.73 | $5.76 | $5.76 | 104,486 |
| 2018-08-15 | $5.91 | $6.02 | $5.75 | $5.84 | $5.84 | 194,026 |
| 2018-08-14 | $6.01 | $6.15 | $5.83 | $5.91 | $5.91 | 202,912 |
| 2018-08-13 | $6.15 | $6.25 | $5.99 | $6.05 | $6.05 | 156,522 |
| 2018-08-10 | $6.16 | $6.17 | $5.92 | $6.15 | $6.15 | 132,196 |
| 2018-08-09 | $6.04 | $6.16 | $5.85 | $6.10 | $6.10 | 118,694 |
| 2018-08-08 | $5.74 | $6.17 | $5.71 | $6.03 | $6.03 | 257,949 |
| 2018-08-07 | $5.79 | $5.84 | $5.68 | $5.78 | $5.78 | 130,188 |
| 2018-08-06 | $5.63 | $5.73 | $5.51 | $5.73 | $5.73 | 100,293 |
| 2018-08-03 | $5.97 | $6.00 | $5.52 | $5.64 | $5.64 | 159,278 |
| 2018-08-02 | $5.76 | $6.08 | $5.62 | $5.98 | $5.98 | 263,505 |
| 2018-08-01 | $5.76 | $5.85 | $5.70 | $5.82 | $5.82 | 101,269 |
| 2018-07-31 | $5.94 | $6.05 | $5.67 | $5.74 | $5.74 | 150,895 |
| 2018-07-30 | $6.09 | $6.22 | $5.90 | $5.90 | $5.90 | 162,582 |
| 2018-07-27 | $5.94 | $6.26 | $5.90 | $6.13 | $6.13 | 182,387 |
| 2018-07-26 | $6.24 | $6.24 | $5.80 | $5.93 | $5.93 | 144,615 |
| 2018-07-25 | $6.08 | $6.50 | $5.90 | $6.26 | $6.26 | 158,611 |
| 2018-07-24 | $6.79 | $6.81 | $5.86 | $6.40 | $6.40 | 176,299 |
| 2018-07-23 | $6.80 | $7.03 | $6.72 | $6.79 | $6.79 | 264,025 |
| 2018-07-20 | $6.75 | $6.86 | $6.48 | $6.80 | $6.80 | 233,699 |
| 2018-07-19 | $6.52 | $6.90 | $6.33 | $6.79 | $6.79 | 242,550 |
| 2018-07-18 | $7.01 | $7.02 | $6.50 | $6.52 | $6.52 | 219,368 |
| 2018-07-17 | $6.53 | $7.07 | $6.39 | $6.98 | $6.98 | 190,582 |
| 2018-07-16 | $6.57 | $6.67 | $6.44 | $6.59 | $6.59 | 181,905 |
| 2018-07-13 | $6.29 | $6.60 | $6.10 | $6.54 | $6.54 | 279,170 |
| 2018-07-12 | $6.26 | $6.37 | $6.14 | $6.28 | $6.28 | 155,603 |
| 2018-07-11 | $6.29 | $6.32 | $6.11 | $6.28 | $6.28 | 158,482 |
| 2018-07-10 | $6.34 | $6.38 | $6.14 | $6.31 | $6.31 | 179,400 |
| 2018-07-09 | $6.22 | $6.43 | $6.05 | $6.33 | $6.33 | 163,828 |
| 2018-07-06 | $6.30 | $6.47 | $6.10 | $6.40 | $6.40 | 157,330 |
| 2018-07-05 | $6.27 | $6.40 | $6.21 | $6.35 | $6.35 | 144,636 |
| 2018-07-03 | $6.22 | $6.33 | $6.05 | $6.27 | $6.27 | 126,595 |
| 2018-07-02 | $6.37 | $6.46 | $6.05 | $6.22 | $6.22 | 74,591 |
| 2018-06-29 | $5.79 | $6.45 | $5.79 | $6.35 | $6.35 | 117,454 |
| 2018-06-28 | $5.76 | $6.10 | $5.53 | $5.79 | $5.79 | 215,429 |
| 2018-06-27 | $5.35 | $6.01 | $5.03 | $5.75 | $5.75 | 424,388 |
| 2018-06-26 | $6.40 | $6.40 | $5.30 | $5.46 | $5.46 | 375,551 |
| 2018-06-25 | $7.12 | $7.12 | $6.23 | $6.44 | $6.44 | 232,335 |
| 2018-06-22 | $7.13 | $7.22 | $6.71 | $7.15 | $7.15 | 73,572 |
| 2018-06-21 | $7.24 | $7.51 | $7.06 | $7.16 | $7.16 | 209,918 |
| 2018-06-20 | $7.17 | $7.46 | $7.10 | $7.15 | $7.15 | 155,977 |
| 2018-06-19 | $7.50 | $7.52 | $7.10 | $7.10 | $7.10 | 211,045 |
| 2018-06-18 | $7.16 | $7.37 | $7.16 | $7.29 | $7.29 | 96,939 |
| 2018-06-15 | $7.20 | $7.37 | $7.06 | $7.16 | $7.16 | 71,353 |
| 2018-06-14 | $7.45 | $7.98 | $7.25 | $7.29 | $7.29 | 72,497 |
| 2018-06-13 | $7.69 | $7.69 | $7.13 | $7.19 | $7.19 | 42,886 |
| 2018-06-12 | $7.78 | $7.91 | $7.68 | $7.68 | $7.68 | 148,491 |
| 2018-06-11 | $7.82 | $8.06 | $7.82 | $7.86 | $7.86 | 200,773 |
| 2018-06-08 | $7.93 | $8.00 | $7.80 | $7.87 | $7.87 | 136,107 |
| 2018-06-07 | $7.90 | $8.08 | $7.90 | $7.97 | $7.97 | 177,340 |
| 2018-06-06 | $8.02 | $8.11 | $7.86 | $7.91 | $7.91 | 152,443 |
| 2018-06-05 | $7.98 | $8.15 | $7.95 | $7.96 | $7.96 | 101,301 |
| 2018-06-04 | $8.19 | $8.32 | $7.91 | $7.92 | $7.92 | 167,831 |
| 2018-06-01 | $7.99 | $8.42 | $7.97 | $8.08 | $8.08 | 214,454 |
| 2018-05-31 | $7.86 | $8.22 | $7.82 | $8.03 | $8.03 | 322,190 |
| 2018-05-30 | $8.49 | $8.49 | $7.85 | $7.90 | $7.90 | 389,269 |
| 2018-05-29 | $8.13 | $8.44 | $8.03 | $8.44 | $8.44 | 203,780 |
| 2018-05-25 | $8.26 | $8.45 | $7.90 | $8.10 | $8.10 | 346,959 |
| 2018-05-24 | $8.20 | $8.66 | $7.69 | $8.23 | $8.23 | 387,573 |
| 2018-05-23 | $7.89 | $8.50 | $7.55 | $7.79 | $7.79 | 268,490 |
| 2018-05-22 | $7.38 | $7.74 | $7.31 | $7.73 | $7.73 | 143,964 |
| 2018-05-21 | $7.34 | $7.56 | $7.21 | $7.35 | $7.35 | 105,557 |
| 2018-05-18 | $7.15 | $7.36 | $7.10 | $7.35 | $7.35 | 81,882 |
| 2018-05-17 | $7.16 | $7.40 | $7.05 | $7.11 | $7.11 | 112,395 |
| 2018-05-16 | $7.46 | $7.46 | $7.12 | $7.20 | $7.20 | 55,566 |
| 2018-05-15 | $7.47 | $7.47 | $7.07 | $7.13 | $7.13 | 106,038 |
| 2018-05-14 | $7.47 | $7.78 | $7.36 | $7.55 | $7.55 | 97,510 |
| 2018-05-11 | $7.21 | $7.78 | $7.21 | $7.65 | $7.65 | 90,480 |
| 2018-05-10 | $7.32 | $7.42 | $7.05 | $7.25 | $7.25 | 62,977 |
| 2018-05-09 | $7.45 | $7.58 | $7.20 | $7.32 | $7.32 | 73,216 |
| 2018-05-08 | $7.57 | $7.76 | $7.34 | $7.40 | $7.40 | 85,630 |
| 2018-05-07 | $7.50 | $7.87 | $7.50 | $7.53 | $7.53 | 59,536 |
| 2018-05-04 | $7.57 | $7.84 | $7.48 | $7.55 | $7.55 | 93,728 |
| 2018-05-03 | $7.70 | $7.91 | $7.68 | $7.81 | $7.81 | 82,392 |
| 2018-05-02 | $7.71 | $8.18 | $7.59 | $7.72 | $7.72 | 101,815 |
| 2018-05-01 | $8.03 | $8.38 | $7.61 | $7.75 | $7.75 | 90,742 |
| 2018-04-30 | $7.50 | $8.45 | $7.47 | $8.09 | $8.09 | 272,991 |
| 2018-04-27 | $7.54 | $7.93 | $7.32 | $7.50 | $7.50 | 56,591 |
| 2018-04-26 | $7.49 | $8.01 | $7.22 | $7.50 | $7.50 | 141,997 |
| 2018-04-25 | $7.36 | $7.75 | $7.26 | $7.55 | $7.55 | 68,252 |
| 2018-04-24 | $7.33 | $7.58 | $7.13 | $7.44 | $7.44 | 126,178 |
| 2018-04-23 | $7.25 | $7.70 | $7.12 | $7.31 | $7.31 | 203,178 |
| 2018-04-20 | $7.79 | $7.96 | $7.03 | $7.30 | $7.30 | 213,968 |
| 2018-04-19 | $7.76 | $8.01 | $7.50 | $7.77 | $7.77 | 182,945 |
| 2018-04-18 | $7.50 | $7.80 | $7.30 | $7.73 | $7.73 | 170,600 |
| 2018-04-17 | $7.39 | $7.78 | $7.12 | $7.51 | $7.51 | 177,872 |
| 2018-04-16 | $7.48 | $8.01 | $7.07 | $7.45 | $7.45 | 286,354 |
| 2018-04-13 | $7.49 | $8.25 | $7.49 | $7.58 | $7.58 | 124,369 |
| 2018-04-12 | $7.51 | $7.73 | $7.11 | $7.58 | $7.58 | 145,068 |
| 2018-04-11 | $7.91 | $7.91 | $7.08 | $7.55 | $7.55 | 124,169 |
| 2018-04-10 | $8.13 | $8.13 | $7.85 | $7.91 | $7.91 | 87,754 |
| 2018-04-09 | $7.87 | $8.14 | $7.76 | $8.08 | $8.08 | 101,893 |
| 2018-04-06 | $7.32 | $7.85 | $7.30 | $7.85 | $7.85 | 20,119 |
| 2018-04-05 | $7.46 | $7.60 | $7.15 | $7.36 | $7.36 | 150,144 |
| 2018-04-04 | $7.44 | $7.59 | $7.20 | $7.42 | $7.42 | 114,207 |
| 2018-04-03 | $7.92 | $8.15 | $7.44 | $7.50 | $7.50 | 171,271 |
| 2018-04-02 | $7.79 | $7.93 | $7.35 | $7.91 | $7.91 | 138,289 |
| 2018-03-29 | $7.64 | $8.07 | $7.49 | $7.78 | $7.78 | 219,499 |
| 2018-03-28 | $7.39 | $7.80 | $7.28 | $7.60 | $7.60 | 108,791 |
| 2018-03-27 | $8.00 | $8.00 | $7.30 | $7.65 | $7.65 | 135,497 |
| 2018-03-26 | $7.93 | $8.40 | $7.93 | $8.05 | $8.05 | 151,730 |
| 2018-03-23 | $7.89 | $8.03 | $7.75 | $7.78 | $7.78 | 110,110 |
| 2018-03-22 | $7.92 | $8.00 | $7.85 | $7.96 | $7.96 | 100,962 |
| 2018-03-21 | $8.25 | $8.25 | $7.70 | $7.99 | $7.99 | 126,781 |
| 2018-03-20 | $7.74 | $8.50 | $7.74 | $8.33 | $8.33 | 110,767 |
| 2018-03-19 | $8.10 | $8.21 | $7.55 | $7.80 | $7.80 | 111,539 |
| 2018-03-16 | $8.44 | $8.65 | $8.00 | $8.08 | $8.08 | 143,878 |
| 2018-03-15 | $8.61 | $8.62 | $7.80 | $8.43 | $8.43 | 119,519 |
| 2018-03-14 | $8.05 | $8.70 | $8.05 | $8.30 | $8.30 | 108,851 |
| 2018-03-13 | $7.96 | $8.11 | $7.75 | $8.03 | $8.03 | 120,146 |
| 2018-03-12 | $7.72 | $8.15 | $7.70 | $7.90 | $7.90 | 135,784 |
| 2018-03-09 | $7.66 | $7.88 | $7.21 | $7.57 | $7.57 | 107,923 |
| 2018-03-08 | $7.57 | $7.89 | $7.44 | $7.63 | $7.63 | 122,779 |
| 2018-03-07 | $6.95 | $7.79 | $6.95 | $7.40 | $7.40 | 206,188 |
| 2018-03-06 | $6.78 | $7.05 | $6.70 | $6.91 | $6.91 | 115,943 |
| 2018-03-05 | $6.74 | $7.03 | $6.64 | $6.65 | $6.65 | 97,946 |
| 2018-03-02 | $6.80 | $6.83 | $6.52 | $6.74 | $6.74 | 83,592 |
| 2018-03-01 | $6.88 | $7.11 | $6.86 | $6.92 | $6.92 | 75,263 |
| 2018-02-28 | $6.20 | $6.96 | $6.17 | $6.80 | $6.80 | 136,647 |
| 2018-02-27 | $6.25 | $6.30 | $6.09 | $6.17 | $6.17 | 77,085 |
| 2018-02-26 | $6.11 | $6.37 | $6.10 | $6.16 | $6.16 | 64,376 |
| 2018-02-23 | $6.07 | $6.15 | $6.06 | $6.08 | $6.08 | 17,666 |
| 2018-02-22 | $6.29 | $6.35 | $6.07 | $6.08 | $6.08 | 4,511 |
| 2018-02-21 | $6.09 | $6.46 | $6.09 | $6.27 | $6.27 | 54,245 |
| 2018-02-20 | $6.01 | $6.10 | $6.00 | $6.00 | $6.00 | 8,926 |
| 2018-02-16 | $6.21 | $6.34 | $6.09 | $6.09 | $6.09 | 17,565 |
| 2018-02-15 | $6.53 | $6.53 | $6.16 | $6.19 | $6.19 | 14,516 |
| 2018-02-14 | $5.78 | $6.48 | $5.78 | $6.12 | $6.12 | 117,114 |
| 2018-02-13 | $5.62 | $5.88 | $5.62 | $5.70 | $5.70 | 64,451 |
| 2018-02-12 | $5.71 | $6.60 | $5.60 | $5.60 | $5.60 | 109,363 |
| 2018-02-09 | $6.08 | $6.15 | $5.05 | $5.20 | $5.20 | 129,157 |
| 2018-02-08 | $6.12 | $6.35 | $6.05 | $6.05 | $6.05 | 53,198 |
| 2018-02-07 | $6.12 | $6.49 | $6.12 | $6.26 | $6.26 | 35,817 |
| 2018-02-06 | $6.36 | $7.02 | $6.30 | $6.46 | $6.46 | 58,486 |
| 2018-02-05 | $6.90 | $7.08 | $6.13 | $6.22 | $6.22 | 29,258 |
| 2018-02-02 | $7.28 | $7.28 | $6.75 | $6.90 | $6.90 | 56,088 |
| 2018-02-01 | $7.84 | $8.21 | $7.12 | $7.13 | $7.13 | 43,582 |
| 2018-01-31 | $7.83 | $7.83 | $7.60 | $7.81 | $7.81 | 26,583 |
| 2018-01-30 | $7.80 | $8.49 | $7.50 | $7.81 | $7.81 | 75,663 |
| 2018-01-29 | $7.40 | $7.97 | $7.17 | $7.86 | $7.86 | 76,983 |
| 2018-01-26 | $7.16 | $7.43 | $7.10 | $7.36 | $7.36 | 40,742 |
| 2018-01-25 | $7.25 | $7.41 | $7.06 | $7.20 | $7.20 | 32,205 |
| 2018-01-24 | $7.19 | $7.23 | $7.02 | $7.17 | $7.17 | 22,017 |
| 2018-01-23 | $7.23 | $7.30 | $6.55 | $7.02 | $7.02 | 181,982 |
| 2018-01-22 | $7.09 | $7.40 | $7.09 | $7.23 | $7.23 | 99,462 |
| 2018-01-19 | $7.43 | $7.78 | $7.00 | $7.20 | $7.20 | 73,616 |
| 2018-01-18 | $8.06 | $8.38 | $7.36 | $7.38 | $7.38 | 187,790 |
| 2018-01-17 | $8.07 | $8.44 | $8.00 | $8.11 | $8.11 | 38,813 |
| 2018-01-16 | $8.61 | $8.72 | $7.34 | $8.00 | $8.00 | 304,027 |
| 2018-01-12 | $8.86 | $9.20 | $8.57 | $8.74 | $8.74 | 141,600 |
| 2018-01-11 | $9.44 | $9.44 | $8.42 | $8.71 | $8.71 | 174,829 |
| 2018-01-10 | $9.57 | $9.58 | $9.10 | $9.36 | $9.36 | 203,910 |
| 2018-01-09 | $9.38 | $9.68 | $9.24 | $9.45 | $9.45 | 145,354 |
| 2018-01-08 | $9.39 | $9.79 | $9.10 | $9.50 | $9.50 | 156,935 |
| 2018-01-05 | $9.92 | $10.10 | $9.45 | $9.60 | $9.60 | 380,104 |
| 2018-01-04 | $9.77 | $10.29 | $9.52 | $9.90 | $9.90 | 249,515 |
| 2018-01-03 | $9.70 | $10.44 | $9.60 | $9.87 | $9.87 | 583,061 |
| 2018-01-02 | $9.05 | $9.70 | $9.00 | $9.50 | $9.50 | 246,391 |
| 2017-12-29 | $9.55 | $9.70 | $8.60 | $9.05 | $9.05 | 297,358 |
| 2017-12-28 | $9.66 | $9.92 | $9.21 | $9.42 | $9.42 | 189,333 |
| 2017-12-27 | $10.03 | $11.40 | $9.36 | $9.50 | $9.50 | 841,706 |
| 2017-12-26 | $9.23 | $10.15 | $9.10 | $9.94 | $9.94 | 633,735 |
| 2017-12-22 | $8.50 | $10.88 | $8.50 | $9.00 | $9.00 | 1,224,731 |
| 2017-12-21 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 100 |
iClick Interactive Asia Group Ltd (ICLK) News Headlines
Recent iClick Interactive Asia Group Ltd (ICLK) News
Similar Companies to iClick Interactive Asia Group Ltd (ICLK) in the Advertising Agencies Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Omnicom Group Inc | OMC | Advertising Agencies | Communication Services | 65,000 |
| Interpublic Group Of Cos. Inc | IPG | Advertising Agencies | Communication Services | 49,000 |
| WPP Plc. | WPP | Advertising Agencies | Communication Services | 14,000 |
| MDC Partners Inc - Class A | MDCA | Advertising Agencies | Communication Services | 10,000 |
| BitAuto Holdings Company | BITA | Advertising Agencies | Communication Services | 8,407 |
| Clear Channel Outdoor Holdings Inc | CCO | Advertising Agencies | Communication Services | 7,200 |
| Deluxe Corp | DLX | Advertising Agencies | Communication Services | 7,000 |
| Cimpress plc | CMPR | Advertising Agencies | Communication Services | 5,000 |
| Criteo S.A | CRTO | Advertising Agencies | Communication Services | 4,393 |
| Magnite Inc | MGNI | Advertising Agencies | Communication Services | 4,000 |