Kingfisher Plc (KGFHF) Exchange: OTCQX
Data as of May 2, 2025
$3.84 ($0.00) 0.00%
Kingfisher Plc - Daily Information
Click for more stock information on Kingfisher Plc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $3.84 |
| Previous Close | $3.84 |
| High | $3.84 |
| Low | $3.84 |
| Adjusted Open | $3.84 |
| Previous Adjusted Close | $3.84 |
| Adjusted High | $3.84 |
| Adjusted Low | $3.84 |
About Kingfisher Plc (KGFHF)
No Description Available
Invest in Kingfisher Plc (KGFHF)
Historical Stock Data for Kingfisher Plc (KGFHF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 0 |
| 2025-04-24 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 0 |
| 2025-04-23 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 824 |
| 2025-04-22 | $3.60 | $3.84 | $3.60 | $3.84 | $3.84 | 768 |
| 2025-04-21 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2025-04-17 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 33 |
| 2025-04-16 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2025-04-15 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2025-04-14 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2025-04-11 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 22,227 |
| 2025-04-10 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 1,326 |
| 2025-04-09 | $3.07 | $3.07 | $3.07 | $3.07 | $3.07 | 11,397 |
| 2025-04-08 | $3.21 | $3.22 | $3.07 | $3.07 | $3.07 | 111,766 |
| 2025-04-07 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 0 |
| 2025-04-04 | $3.40 | $3.48 | $3.40 | $3.48 | $3.48 | 667 |
| 2025-04-03 | $3.49 | $3.49 | $3.35 | $3.35 | $3.35 | 550 |
| 2025-04-02 | $3.11 | $3.11 | $3.11 | $3.11 | $3.11 | 0 |
| 2025-04-01 | $3.11 | $3.11 | $3.11 | $3.11 | $3.11 | 0 |
| 2025-03-31 | $3.11 | $3.11 | $3.11 | $3.11 | $3.11 | 0 |
| 2025-03-28 | $3.11 | $3.11 | $3.11 | $3.11 | $3.11 | 242 |
| 2025-03-27 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 992 |
| 2025-03-26 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 0 |
| 2025-03-25 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 621 |
| 2025-03-24 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2025-03-21 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 217 |
| 2025-03-20 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2025-03-19 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2025-03-18 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2025-03-17 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2025-03-14 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2025-03-13 | $3.19 | $3.25 | $3.19 | $3.25 | $3.25 | 1,707 |
| 2025-03-12 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 1,398 |
| 2025-03-11 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 0 |
| 2025-03-10 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 0 |
| 2025-03-07 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 151 |
| 2025-03-06 | $3.19 | $3.43 | $3.19 | $3.43 | $3.43 | 1,065 |
| 2025-03-05 | $3.00 | $3.23 | $3.00 | $3.23 | $3.23 | 44,300 |
| 2025-03-04 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 528 |
| 2025-03-03 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2025-02-28 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 10,494 |
| 2025-02-27 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 1,082 |
| 2025-02-26 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 0 |
| 2025-02-25 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 0 |
| 2025-02-24 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 0 |
| 2025-02-21 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 0 |
| 2025-02-20 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 30 |
| 2025-02-19 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 0 |
| 2025-02-18 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 0 |
| 2025-02-14 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 648 |
| 2025-02-13 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 211 |
| 2025-02-12 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 119 |
| 2025-02-11 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 197 |
| 2025-02-10 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 802 |
| 2025-02-07 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 0 |
| 2025-02-06 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 556 |
| 2025-02-05 | $2.97 | $2.97 | $2.97 | $2.97 | $2.97 | 429 |
| 2025-02-04 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 1,694 |
| 2025-02-03 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 816 |
| 2025-01-31 | $2.97 | $2.97 | $2.97 | $2.97 | $2.97 | 0 |
| 2025-01-30 | $2.97 | $2.97 | $2.97 | $2.97 | $2.97 | 0 |
| 2025-01-29 | $2.97 | $2.97 | $2.97 | $2.97 | $2.97 | 0 |
| 2025-01-28 | $2.97 | $2.97 | $2.97 | $2.97 | $2.97 | 15,957 |
| 2025-01-27 | $3.05 | $3.05 | $2.87 | $2.87 | $2.87 | 40,825 |
| 2025-01-24 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 0 |
| 2025-01-23 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 0 |
| 2025-01-22 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 0 |
| 2025-01-21 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 0 |
| 2025-01-17 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 0 |
| 2025-01-16 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 0 |
| 2025-01-15 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 165 |
| 2025-01-14 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 12,518 |
| 2025-01-13 | $2.82 | $2.82 | $2.80 | $2.80 | $2.80 | 1,261 |
| 2025-01-10 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 331 |
| 2025-01-08 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 560 |
| 2025-01-07 | $2.95 | $3.25 | $2.95 | $3.25 | $3.25 | 769 |
| 2025-01-06 | $3.30 | $3.30 | $2.93 | $2.93 | $2.93 | 3,222 |
| 2025-01-03 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 0 |
| 2025-01-02 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 7,446 |
| 2024-12-31 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2024-12-30 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2024-12-27 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2024-12-26 | $3.14 | $3.14 | $3.05 | $3.05 | $3.05 | 462 |
| 2024-12-24 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 368 |
| 2024-12-23 | $3.12 | $3.12 | $3.09 | $3.09 | $3.09 | 14,565 |
| 2024-12-20 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 397 |
| 2024-12-19 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 0 |
| 2024-12-18 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 397 |
| 2024-12-17 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 5,041 |
| 2024-12-16 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 82 |
| 2024-12-13 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 1 |
| 2024-12-12 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 3,008 |
| 2024-12-11 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 1,423 |
| 2024-12-10 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 0 |
| 2024-12-09 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 389 |
| 2024-12-06 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 577 |
| 2024-12-05 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 0 |
| 2024-12-04 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 0 |
| 2024-12-03 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 1 |
| 2024-12-02 | $3.15 | $3.21 | $3.15 | $3.21 | $3.21 | 1,577 |
| 2024-11-29 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 250 |
| 2024-11-27 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 2,252 |
| 2024-11-26 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 1,375 |
| 2024-11-25 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2024-11-22 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 739 |
| 2024-11-21 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2024-11-20 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2024-11-19 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 516 |
| 2024-11-18 | $3.55 | $3.55 | $3.45 | $3.45 | $3.45 | 2,454 |
| 2024-11-15 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 0 |
| 2024-11-14 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 0 |
| 2024-11-13 | $3.54 | $3.64 | $3.52 | $3.52 | $3.52 | 5,762 |
| 2024-11-12 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2024-11-11 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2024-11-08 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2024-11-07 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2024-11-06 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 349 |
| 2024-11-05 | $3.80 | $3.80 | $3.72 | $3.72 | $3.72 | 931 |
| 2024-11-04 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 0 |
| 2024-11-01 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 0 |
| 2024-10-31 | $3.80 | $3.80 | $3.77 | $3.77 | $3.77 | 1,711 |
| 2024-10-30 | $4.08 | $4.08 | $3.87 | $3.87 | $3.87 | 1,346 |
| 2024-10-29 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2024-10-28 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 15 |
| 2024-10-25 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 3,100 |
| 2024-10-24 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2024-10-23 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2024-10-22 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2024-10-21 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2024-10-18 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2024-10-17 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2024-10-16 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 1 |
| 2024-10-15 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2024-10-14 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2024-10-11 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2024-10-10 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2024-10-09 | $4.40 | $4.40 | $4.40 | $4.40 | $4.35 | 2,678 |
| 2024-10-08 | $4.04 | $4.04 | $4.04 | $4.04 | $3.99 | 42,707 |
| 2024-10-07 | $4.04 | $4.04 | $4.04 | $4.04 | $3.99 | 0 |
| 2024-10-04 | $4.04 | $4.04 | $4.04 | $4.04 | $3.99 | 741 |
| 2024-10-03 | $4.05 | $4.05 | $4.05 | $4.05 | $4.00 | 956 |
| 2024-10-02 | $4.15 | $4.15 | $4.15 | $4.15 | $4.10 | 0 |
| 2024-10-01 | $4.15 | $4.15 | $4.15 | $4.15 | $4.10 | 741 |
| 2024-09-30 | $4.52 | $4.52 | $4.45 | $4.45 | $4.40 | 260 |
| 2024-09-27 | $4.42 | $4.42 | $4.42 | $4.42 | $4.37 | 795 |
| 2024-09-26 | $4.65 | $4.65 | $4.42 | $4.42 | $4.37 | 3,123 |
| 2024-09-25 | $4.24 | $4.24 | $4.24 | $4.24 | $4.19 | 258 |
| 2024-09-24 | $4.33 | $4.33 | $4.33 | $4.33 | $4.28 | 0 |
| 2024-09-23 | $4.33 | $4.33 | $4.33 | $4.33 | $4.28 | 36,763 |
| 2024-09-20 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 297 |
| 2024-09-19 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 0 |
| 2024-09-18 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 297 |
| 2024-09-17 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 0 |
| 2024-09-16 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 0 |
| 2024-09-13 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 0 |
| 2024-09-12 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 0 |
| 2024-09-11 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 368 |
| 2024-09-10 | $3.52 | $3.57 | $3.52 | $3.57 | $3.57 | 3,448 |
| 2024-09-09 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 3,658 |
| 2024-09-06 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 0 |
| 2024-09-05 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 682 |
| 2024-09-04 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 1,662 |
| 2024-09-03 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2024-08-30 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2024-08-29 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2024-08-28 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 1,662 |
| 2024-08-27 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 0 |
| 2024-08-26 | $4.15 | $4.15 | $3.77 | $3.77 | $3.77 | 634 |
| 2024-08-23 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 22 |
| 2024-08-22 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 0 |
| 2024-08-21 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 0 |
| 2024-08-20 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 0 |
| 2024-08-19 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 0 |
| 2024-08-16 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 0 |
| 2024-08-15 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 581 |
| 2024-08-14 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 0 |
| 2024-08-13 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 0 |
| 2024-08-12 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 0 |
| 2024-08-09 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 28,304 |
| 2024-08-08 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 17 |
| 2024-08-07 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 719 |
| 2024-08-06 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 0 |
| 2024-08-05 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 0 |
| 2024-08-02 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 100 |
| 2024-08-01 | $3.65 | $3.65 | $3.49 | $3.49 | $3.49 | 2,715 |
| 2024-07-31 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 58 |
| 2024-07-30 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 0 |
| 2024-07-29 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 548 |
| 2024-07-26 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 0 |
| 2024-07-25 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 0 |
| 2024-07-24 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 0 |
| 2024-07-23 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 0 |
| 2024-07-22 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 0 |
| 2024-07-19 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 512 |
| 2024-07-18 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 0 |
| 2024-07-17 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 0 |
| 2024-07-16 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 1,002 |
| 2024-07-15 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 38 |
| 2024-07-12 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2024-07-11 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2024-07-10 | $3.45 | $3.47 | $3.41 | $3.41 | $3.41 | 4,614 |
| 2024-07-09 | $3.43 | $3.43 | $3.23 | $3.23 | $3.23 | 6,235 |
| 2024-07-08 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 0 |
| 2024-07-05 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 0 |
| 2024-07-03 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 0 |
| 2024-07-02 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 2,975 |
| 2024-07-01 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 612 |
| 2024-06-28 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 1,989 |
| 2024-06-27 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 49 |
| 2024-06-26 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
| 2024-06-25 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 487 |
| 2024-06-24 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 480 |
| 2024-06-21 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 1,200 |
| 2024-06-20 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 0 |
| 2024-06-18 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 72 |
| 2024-06-17 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 0 |
| 2024-06-14 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 0 |
| 2024-06-13 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 621 |
| 2024-06-12 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | 0 |
| 2024-06-11 | $3.12 | $3.31 | $3.12 | $3.31 | $3.31 | 2,006 |
| 2024-06-10 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 5,767 |
| 2024-06-07 | $3.24 | $3.24 | $3.24 | $3.24 | $3.24 | 1,456 |
| 2024-06-06 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 0 |
| 2024-06-05 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 113 |
| 2024-06-04 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 1,285 |
| 2024-06-03 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 0 |
| 2024-05-31 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 6 |
| 2024-05-30 | $3.34 | $3.34 | $3.33 | $3.34 | $3.34 | 257,343 |
| 2024-05-29 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 20 |
| 2024-05-28 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 6 |
| 2024-05-24 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2024-05-23 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 25 |
| 2024-05-22 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2024-05-21 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2024-05-20 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2024-05-17 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2024-05-16 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2024-05-15 | $3.40 | $3.40 | $3.40 | $3.40 | $3.30 | 3,933 |
| 2024-05-14 | $3.61 | $3.61 | $3.61 | $3.61 | $3.50 | 775 |
| 2024-05-13 | $2.97 | $2.97 | $2.97 | $2.97 | $2.88 | 0 |
| 2024-05-10 | $2.97 | $2.97 | $2.97 | $2.97 | $2.88 | 0 |
| 2024-05-09 | $2.97 | $2.97 | $2.97 | $2.97 | $2.88 | 0 |
| 2024-05-08 | $2.97 | $2.97 | $2.97 | $2.97 | $2.88 | 8,130 |
| 2024-05-07 | $2.97 | $2.97 | $2.97 | $2.97 | $2.97 | 0 |
| 2024-05-06 | $2.97 | $2.97 | $2.97 | $2.97 | $2.97 | 0 |
| 2024-05-03 | $2.97 | $2.97 | $2.97 | $2.97 | $2.97 | 0 |
| 2024-05-02 | $2.97 | $2.97 | $2.97 | $2.97 | $2.97 | 36,888 |
| 2024-05-01 | $2.97 | $2.97 | $2.97 | $2.97 | $2.97 | 0 |
| 2024-04-30 | $2.97 | $2.97 | $2.97 | $2.97 | $2.97 | 365 |
| 2024-04-29 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 1 |
| 2024-04-26 | $3.37 | $3.37 | $3.20 | $3.20 | $3.20 | 300 |
| 2024-04-25 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 198 |
| 2024-04-24 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 435 |
| 2024-04-23 | $3.14 | $3.14 | $3.03 | $3.03 | $3.03 | 263 |
| 2024-04-22 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 149 |
| 2024-04-19 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 282 |
| 2024-04-18 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 0 |
| 2024-04-17 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 0 |
| 2024-04-16 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 1,270 |
| 2024-04-15 | $3.34 | $3.34 | $3.10 | $3.10 | $3.10 | 2,690 |
| 2024-04-12 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 1,000 |
| 2024-04-11 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 0 |
| 2024-04-10 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 0 |
| 2024-04-09 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 100 |
| 2024-04-08 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
| 2024-04-05 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
| 2024-04-04 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
| 2024-04-03 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 131 |
| 2024-04-02 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 0 |
| 2024-04-01 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 0 |
| 2024-03-28 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 0 |
| 2024-03-27 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 131 |
| 2024-03-26 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 0 |
| 2024-03-25 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 0 |
| 2024-03-22 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 0 |
| 2024-03-21 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 0 |
| 2024-03-20 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 0 |
| 2024-03-19 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 114 |
| 2024-03-18 | $3.06 | $3.06 | $2.83 | $2.83 | $2.83 | 2,156 |
| 2024-03-15 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 0 |
| 2024-03-14 | $2.88 | $2.88 | $2.86 | $2.86 | $2.86 | 2,864 |
| 2024-03-13 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 661 |
| 2024-03-12 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 0 |
| 2024-03-11 | $2.89 | $2.89 | $2.85 | $2.85 | $2.85 | 661 |
| 2024-03-08 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 0 |
| 2024-03-07 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 0 |
| 2024-03-06 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 0 |
| 2024-03-05 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 0 |
| 2024-03-04 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 100 |
| 2024-03-01 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 0 |
| 2024-02-29 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 0 |
| 2024-02-28 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 40 |
| 2024-02-27 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 0 |
| 2024-02-26 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 0 |
| 2024-02-23 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 0 |
| 2024-02-22 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 0 |
| 2024-02-21 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 0 |
| 2024-02-20 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 2,392 |
| 2024-02-16 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 0 |
| 2024-02-15 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 0 |
| 2024-02-14 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 1,072 |
| 2024-02-13 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2024-02-12 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2024-02-09 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 27,640 |
| 2024-02-08 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 0 |
| 2024-02-07 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 0 |
| 2024-02-06 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 170 |
| 2024-02-05 | $2.77 | $2.77 | $2.77 | $2.77 | $2.77 | 0 |
| 2024-02-02 | $2.77 | $2.77 | $2.77 | $2.77 | $2.77 | 1,100 |
| 2024-02-01 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 235 |
| 2024-01-31 | $2.86 | $2.86 | $2.82 | $2.82 | $2.82 | 3,271 |
| 2024-01-30 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 458 |
| 2024-01-29 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 0 |
| 2024-01-26 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 0 |
| 2024-01-25 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 0 |
| 2024-01-24 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 0 |
| 2024-01-23 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 978 |
| 2024-01-22 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 95 |
| 2024-01-19 | $2.80 | $2.83 | $2.80 | $2.83 | $2.83 | 3,708 |
| 2024-01-18 | $2.71 | $2.71 | $2.71 | $2.71 | $2.71 | 0 |
| 2024-01-17 | $2.71 | $2.71 | $2.71 | $2.71 | $2.71 | 137 |
| 2024-01-16 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 0 |
| 2024-01-12 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 425 |
| 2024-01-11 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 856 |
| 2024-01-10 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 0 |
| 2024-01-09 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 1,907 |
| 2024-01-08 | $3.02 | $3.02 | $2.97 | $2.97 | $2.97 | 75,706 |
| 2024-01-05 | $2.92 | $2.96 | $2.92 | $2.96 | $2.96 | 6,353 |
| 2024-01-04 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 0 |
| 2024-01-03 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 0 |
| 2024-01-02 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 7,132 |
| 2023-12-29 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 100 |
| 2023-12-28 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 0 |
| 2023-12-27 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 975 |
| 2023-12-26 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 0 |
| 2023-12-22 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 975 |
| 2023-12-21 | $3.22 | $3.22 | $3.22 | $3.22 | $3.22 | 0 |
| 2023-12-20 | $3.22 | $3.22 | $3.22 | $3.22 | $3.22 | 1,432 |
| 2023-12-19 | $3.07 | $3.12 | $2.98 | $3.08 | $3.08 | 18,900 |
| 2023-12-18 | $3.08 | $3.08 | $3.08 | $3.08 | $3.08 | 0 |
| 2023-12-15 | $3.08 | $3.08 | $3.08 | $3.08 | $3.08 | 18,900 |
| 2023-12-14 | $3.07 | $3.09 | $3.07 | $3.09 | $3.09 | 2,928 |
| 2023-12-13 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 0 |
| 2023-12-12 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 6,000 |
| 2023-12-11 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 945 |
| 2023-12-08 | $2.91 | $2.91 | $2.84 | $2.84 | $2.84 | 80,371 |
| 2023-12-07 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 0 |
| 2023-12-06 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 0 |
| 2023-12-05 | $2.82 | $2.82 | $2.74 | $2.74 | $2.74 | 7,260 |
| 2023-12-04 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 51 |
| 2023-12-01 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 0 |
| 2023-11-30 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 37 |
| 2023-11-29 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 803 |
| 2023-11-28 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 37 |
| 2023-11-27 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 3,280 |
| 2023-11-24 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 0 |
| 2023-11-22 | $2.73 | $2.81 | $2.73 | $2.81 | $2.81 | 1,258 |
| 2023-11-21 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 0 |
| 2023-11-20 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 0 |
| 2023-11-17 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 0 |
| 2023-11-16 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 200 |
| 2023-11-15 | $2.98 | $2.98 | $2.98 | $2.98 | $2.98 | 225 |
| 2023-11-14 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 140 |
| 2023-11-13 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 0 |
| 2023-11-10 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 0 |
| 2023-11-09 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 189 |
| 2023-11-08 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 3,163 |
| 2023-11-07 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 19 |
| 2023-11-06 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 0 |
| 2023-11-03 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 0 |
| 2023-11-02 | $2.73 | $2.73 | $2.65 | $2.65 | $2.65 | 2,068 |
| 2023-11-01 | $2.47 | $2.57 | $2.47 | $2.57 | $2.57 | 4,363 |
| 2023-10-31 | $2.61 | $2.61 | $2.61 | $2.61 | $2.61 | 98 |
| 2023-10-30 | $2.52 | $2.61 | $2.50 | $2.61 | $2.61 | 2,503 |
| 2023-10-27 | $2.57 | $2.57 | $2.57 | $2.57 | $2.57 | 8,679 |
| 2023-10-26 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 5,723 |
| 2023-10-25 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 0 |
| 2023-10-24 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 19,143 |
| 2023-10-23 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 0 |
| 2023-10-20 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 0 |
| 2023-10-19 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 19,143 |
| 2023-10-18 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 2,000 |
| 2023-10-17 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 415 |
| 2023-10-16 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 0 |
| 2023-10-13 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 1,040 |
| 2023-10-12 | $2.52 | $2.52 | $2.52 | $2.52 | $2.52 | 11,875 |
| 2023-10-11 | $2.62 | $2.62 | $2.62 | $2.62 | $2.58 | 1,996 |
| 2023-10-10 | $2.62 | $2.62 | $2.62 | $2.62 | $2.54 | 0 |
| 2023-10-09 | $2.63 | $2.63 | $2.58 | $2.62 | $2.54 | 3,043 |
| 2023-10-06 | $2.62 | $2.62 | $2.60 | $2.60 | $2.52 | 195,899 |
| 2023-10-05 | $2.57 | $2.57 | $2.57 | $2.57 | $2.49 | 0 |
| 2023-10-04 | $2.57 | $2.57 | $2.57 | $2.57 | $2.49 | 0 |
| 2023-10-03 | $2.57 | $2.57 | $2.57 | $2.57 | $2.49 | 1,109 |
| 2023-10-02 | $2.70 | $2.70 | $2.70 | $2.70 | $2.61 | 0 |
| 2023-09-29 | $2.70 | $2.70 | $2.70 | $2.70 | $2.61 | 8,002 |
| 2023-09-28 | $2.70 | $2.70 | $2.70 | $2.70 | $2.61 | 119 |
| 2023-09-27 | $2.73 | $2.73 | $2.73 | $2.73 | $2.64 | 14,306 |
| 2023-09-26 | $2.73 | $2.73 | $2.73 | $2.73 | $2.64 | 0 |
| 2023-09-25 | $2.73 | $2.73 | $2.73 | $2.73 | $2.64 | 612 |
| 2023-09-22 | $2.61 | $2.61 | $2.61 | $2.61 | $2.53 | 0 |
| 2023-09-21 | $2.61 | $2.61 | $2.61 | $2.61 | $2.53 | 0 |
| 2023-09-20 | $2.61 | $2.61 | $2.61 | $2.61 | $2.53 | 6,256 |
| 2023-09-19 | $2.55 | $2.60 | $2.55 | $2.60 | $2.52 | 67,658 |
| 2023-09-18 | $2.84 | $2.84 | $2.84 | $2.84 | $2.75 | 6,907 |
| 2023-09-15 | $2.97 | $2.97 | $2.97 | $2.97 | $2.87 | 123 |
| 2023-09-14 | $2.90 | $2.90 | $2.81 | $2.85 | $2.76 | 11,715 |
| 2023-09-13 | $2.88 | $2.88 | $2.88 | $2.88 | $2.78 | 18,357 |
| 2023-09-12 | $2.96 | $2.96 | $2.88 | $2.88 | $2.78 | 948 |
| 2023-09-11 | $2.77 | $2.77 | $2.77 | $2.77 | $2.68 | 4 |
| 2023-09-08 | $2.77 | $2.77 | $2.77 | $2.77 | $2.68 | 14,570 |
| 2023-09-07 | $2.98 | $2.98 | $2.98 | $2.98 | $2.88 | 0 |
| 2023-09-06 | $2.98 | $2.98 | $2.98 | $2.98 | $2.88 | 0 |
| 2023-09-05 | $2.98 | $2.98 | $2.98 | $2.98 | $2.88 | 30,000 |
| 2023-09-01 | $2.98 | $2.98 | $2.98 | $2.98 | $2.98 | 0 |
| 2023-08-31 | $2.98 | $2.98 | $2.98 | $2.98 | $2.98 | 2,020 |
| 2023-08-30 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 29,988 |
| 2023-08-29 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 533 |
| 2023-08-28 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 9 |
| 2023-08-25 | $2.95 | $2.95 | $2.87 | $2.87 | $2.87 | 1,276 |
| 2023-08-24 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2023-08-23 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 14,306 |
| 2023-08-22 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2023-08-21 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 132 |
| 2023-08-18 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 0 |
| 2023-08-17 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 5 |
| 2023-08-16 | $3.02 | $3.09 | $2.96 | $2.96 | $2.96 | 1,483 |
| 2023-08-15 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 2,489 |
| 2023-08-14 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 8 |
| 2023-08-11 | $3.01 | $3.03 | $2.95 | $3.03 | $3.03 | 4,607 |
| 2023-08-10 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 432 |
| 2023-08-09 | $3.08 | $3.08 | $3.08 | $3.08 | $3.08 | 569 |
| 2023-08-08 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 5,308 |
| 2023-08-07 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 0 |
| 2023-08-04 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 0 |
| 2023-08-03 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 0 |
| 2023-08-02 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 0 |
| 2023-08-01 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 0 |
| 2023-07-31 | $3.19 | $3.21 | $3.19 | $3.21 | $3.21 | 571 |
| 2023-07-28 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 0 |
| 2023-07-27 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 1,001 |
| 2023-07-26 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 100 |
| 2023-07-25 | $3.21 | $3.21 | $3.08 | $3.15 | $3.15 | 2,376 |
| 2023-07-24 | $3.22 | $3.22 | $3.22 | $3.22 | $3.22 | 0 |
| 2023-07-21 | $3.22 | $3.22 | $3.22 | $3.22 | $3.22 | 0 |
| 2023-07-20 | $3.22 | $3.22 | $3.22 | $3.22 | $3.22 | 0 |
| 2023-07-19 | $3.25 | $3.25 | $3.18 | $3.22 | $3.22 | 3,183 |
| 2023-07-18 | $3.07 | $3.07 | $3.07 | $3.07 | $3.07 | 0 |
| 2023-07-17 | $3.07 | $3.07 | $3.07 | $3.07 | $3.07 | 530 |
| 2023-07-14 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 58 |
| 2023-07-13 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 11 |
| 2023-07-12 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 0 |
| 2023-07-11 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 0 |
| 2023-07-10 | $2.90 | $2.90 | $2.88 | $2.89 | $2.89 | 84,944 |
| 2023-07-07 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 3,539 |
| 2023-07-06 | $2.75 | $2.81 | $2.75 | $2.81 | $2.81 | 66,579 |
| 2023-07-05 | $2.95 | $2.95 | $2.91 | $2.91 | $2.91 | 674 |
| 2023-07-03 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 4,735 |
| 2023-06-30 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 42 |
| 2023-06-29 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 527 |
| 2023-06-28 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 37 |
| 2023-06-27 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 452 |
| 2023-06-26 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 0 |
| 2023-06-23 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 0 |
| 2023-06-22 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 0 |
| 2023-06-21 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 0 |
| 2023-06-20 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 0 |
| 2023-06-16 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 0 |
| 2023-06-15 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 159 |
| 2023-06-14 | $2.98 | $3.11 | $2.98 | $3.11 | $3.11 | 3,972 |
| 2023-06-13 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 21 |
| 2023-06-12 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 0 |
| 2023-06-09 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 170 |
| 2023-06-08 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 3,378 |
| 2023-06-07 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 0 |
| 2023-06-06 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 0 |
| 2023-06-05 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 0 |
| 2023-06-02 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 0 |
| 2023-06-01 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 3,900 |
| 2023-05-31 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 296 |
| 2023-05-30 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 0 |
| 2023-05-26 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 0 |
| 2023-05-25 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 296 |
| 2023-05-24 | $3.01 | $3.01 | $3.01 | $3.01 | $2.90 | 0 |
| 2023-05-23 | $3.01 | $3.01 | $3.01 | $3.01 | $2.90 | 0 |
| 2023-05-22 | $3.05 | $3.05 | $3.01 | $3.01 | $2.90 | 3,157 |
| 2023-05-19 | $3.03 | $3.03 | $3.03 | $3.03 | $2.92 | 0 |
| 2023-05-18 | $3.03 | $3.03 | $3.03 | $3.03 | $2.92 | 0 |
| 2023-05-17 | $3.03 | $3.03 | $3.03 | $3.03 | $2.92 | 0 |
| 2023-05-16 | $3.03 | $3.03 | $3.03 | $3.03 | $2.92 | 1,696 |
| 2023-05-15 | $3.11 | $3.11 | $3.11 | $3.11 | $2.99 | 292 |
| 2023-05-12 | $3.26 | $3.26 | $3.26 | $3.26 | $3.14 | 7,999 |
| 2023-05-11 | $3.26 | $3.26 | $3.26 | $3.26 | $3.14 | 0 |
| 2023-05-10 | $3.26 | $3.26 | $3.26 | $3.26 | $3.14 | 0 |
| 2023-05-09 | $3.26 | $3.26 | $3.26 | $3.26 | $3.14 | 7,833 |
| 2023-05-08 | $3.17 | $3.17 | $3.17 | $3.17 | $3.06 | 0 |
| 2023-05-05 | $3.17 | $3.17 | $3.17 | $3.17 | $3.06 | 0 |
| 2023-05-04 | $3.17 | $3.17 | $3.17 | $3.17 | $3.06 | 207 |
| 2023-05-03 | $3.09 | $3.09 | $3.09 | $3.09 | $2.98 | 0 |
| 2023-05-02 | $3.09 | $3.09 | $3.09 | $3.09 | $2.98 | 346 |
| 2023-05-01 | $3.17 | $3.20 | $3.17 | $3.20 | $3.09 | 2,184 |
| 2023-04-28 | $3.15 | $3.15 | $3.15 | $3.15 | $3.04 | 0 |
| 2023-04-27 | $3.15 | $3.15 | $3.15 | $3.15 | $3.04 | 442 |
| 2023-04-26 | $3.18 | $3.18 | $3.18 | $3.18 | $3.07 | 918 |
| 2023-04-25 | $3.10 | $3.14 | $3.10 | $3.14 | $3.02 | 2,535 |
| 2023-04-24 | $3.25 | $3.25 | $3.25 | $3.25 | $3.13 | 0 |
| 2023-04-21 | $3.25 | $3.25 | $3.25 | $3.25 | $3.13 | 0 |
| 2023-04-20 | $3.25 | $3.25 | $3.25 | $3.25 | $3.13 | 0 |
| 2023-04-19 | $3.25 | $3.25 | $3.25 | $3.25 | $3.13 | 500 |
| 2023-04-18 | $3.10 | $3.10 | $3.10 | $3.10 | $2.99 | 0 |
| 2023-04-17 | $3.10 | $3.10 | $3.10 | $3.10 | $2.99 | 0 |
| 2023-04-14 | $3.23 | $3.23 | $3.10 | $3.10 | $2.99 | 9,367 |
| 2023-04-13 | $3.19 | $3.19 | $3.19 | $3.19 | $3.07 | 470 |
| 2023-04-12 | $3.17 | $3.17 | $3.17 | $3.17 | $3.06 | 0 |
| 2023-04-11 | $3.17 | $3.17 | $3.17 | $3.17 | $3.06 | 9,872 |
| 2023-04-10 | $3.08 | $3.08 | $3.08 | $3.08 | $2.97 | 0 |
| 2023-04-06 | $3.08 | $3.08 | $3.08 | $3.08 | $2.97 | 0 |
| 2023-04-05 | $3.08 | $3.08 | $3.08 | $3.08 | $2.97 | 744 |
| 2023-04-04 | $3.19 | $3.19 | $3.19 | $3.19 | $3.08 | 0 |
| 2023-04-03 | $3.19 | $3.19 | $3.19 | $3.19 | $3.08 | 409 |
| 2023-03-31 | $3.16 | $3.16 | $3.16 | $3.16 | $3.05 | 0 |
| 2023-03-30 | $3.16 | $3.16 | $3.16 | $3.16 | $3.05 | 0 |
| 2023-03-29 | $3.16 | $3.16 | $3.16 | $3.16 | $3.05 | 515 |
| 2023-03-28 | $3.05 | $3.05 | $3.05 | $3.05 | $2.94 | 856 |
| 2023-03-27 | $3.14 | $3.14 | $3.14 | $3.14 | $3.03 | 448 |
| 2023-03-24 | $3.33 | $3.33 | $3.33 | $3.33 | $3.21 | 0 |
| 2023-03-23 | $3.33 | $3.33 | $3.33 | $3.33 | $3.21 | 0 |
| 2023-03-22 | $3.33 | $3.33 | $3.33 | $3.33 | $3.21 | 37 |
| 2023-03-21 | $3.33 | $3.33 | $3.33 | $3.33 | $3.21 | 0 |
| 2023-03-20 | $3.33 | $3.33 | $3.33 | $3.33 | $3.21 | 480 |
| 2023-03-17 | $3.23 | $3.23 | $3.23 | $3.23 | $3.12 | 150 |
| 2023-03-16 | $3.34 | $3.34 | $3.34 | $3.34 | $3.22 | 0 |
| 2023-03-15 | $3.34 | $3.34 | $3.34 | $3.34 | $3.22 | 0 |
| 2023-03-14 | $3.34 | $3.34 | $3.34 | $3.34 | $3.22 | 0 |
| 2023-03-13 | $3.34 | $3.34 | $3.34 | $3.34 | $3.22 | 0 |
| 2023-03-10 | $3.34 | $3.34 | $3.34 | $3.34 | $3.22 | 0 |
| 2023-03-09 | $3.34 | $3.34 | $3.34 | $3.34 | $3.22 | 0 |
| 2023-03-08 | $3.34 | $3.34 | $3.34 | $3.34 | $3.22 | 940 |
| 2023-03-07 | $3.32 | $3.36 | $3.29 | $3.36 | $3.24 | 6,875 |
| 2023-03-06 | $3.48 | $3.58 | $3.48 | $3.58 | $3.45 | 891 |
| 2023-03-03 | $3.45 | $3.45 | $3.45 | $3.45 | $3.33 | 200 |
| 2023-03-02 | $3.49 | $3.49 | $3.49 | $3.49 | $3.36 | 0 |
| 2023-03-01 | $3.49 | $3.49 | $3.49 | $3.49 | $3.36 | 0 |
| 2023-02-28 | $3.50 | $3.50 | $3.48 | $3.49 | $3.36 | 29,524 |
| 2023-02-27 | $3.24 | $3.24 | $3.24 | $3.24 | $3.12 | 1,169 |
| 2023-02-24 | $3.29 | $3.29 | $3.29 | $3.29 | $3.17 | 0 |
| 2023-02-23 | $3.29 | $3.29 | $3.29 | $3.29 | $3.17 | 0 |
| 2023-02-22 | $3.29 | $3.29 | $3.29 | $3.29 | $3.17 | 0 |
| 2023-02-21 | $3.29 | $3.29 | $3.29 | $3.29 | $3.17 | 0 |
| 2023-02-17 | $3.29 | $3.29 | $3.29 | $3.29 | $3.17 | 0 |
| 2023-02-16 | $3.29 | $3.29 | $3.29 | $3.29 | $3.17 | 0 |
| 2023-02-15 | $3.29 | $3.29 | $3.29 | $3.29 | $3.17 | 487 |
| 2023-02-14 | $3.37 | $3.37 | $3.37 | $3.37 | $3.24 | 91 |
| 2023-02-13 | $3.37 | $3.37 | $3.37 | $3.37 | $3.24 | 1,026 |
| 2023-02-10 | $3.39 | $3.40 | $3.33 | $3.33 | $3.33 | 8,624 |
| 2023-02-09 | $3.45 | $3.47 | $3.45 | $3.47 | $3.47 | 1,211 |
| 2023-02-08 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 1,511 |
| 2023-02-07 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 0 |
| 2023-02-06 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 496 |
| 2023-02-03 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 4,322 |
| 2023-02-02 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 0 |
| 2023-02-01 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 0 |
| 2023-01-31 | $3.50 | $3.50 | $3.44 | $3.44 | $3.44 | 5,138 |
| 2023-01-30 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | 0 |
| 2023-01-27 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | 0 |
| 2023-01-26 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | 39 |
| 2023-01-25 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | 273 |
| 2023-01-24 | $3.24 | $3.24 | $3.24 | $3.24 | $3.24 | 7,506 |
| 2023-01-23 | $3.24 | $3.24 | $3.24 | $3.24 | $3.24 | 0 |
| 2023-01-20 | $3.24 | $3.24 | $3.24 | $3.24 | $3.24 | 0 |
| 2023-01-19 | $3.24 | $3.24 | $3.24 | $3.24 | $3.24 | 0 |
| 2023-01-18 | $3.24 | $3.24 | $3.24 | $3.24 | $3.24 | 0 |
| 2023-01-17 | $3.24 | $3.24 | $3.24 | $3.24 | $3.24 | 2,576 |
| 2023-01-13 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 4,314 |
| 2023-01-12 | $3.08 | $3.08 | $3.08 | $3.08 | $3.08 | 0 |
| 2023-01-11 | $3.08 | $3.08 | $3.08 | $3.08 | $3.08 | 0 |
| 2023-01-10 | $3.08 | $3.08 | $3.08 | $3.08 | $3.08 | 573 |
| 2023-01-09 | $3.10 | $3.18 | $3.10 | $3.10 | $3.10 | 15,893 |
| 2023-01-06 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 0 |
| 2023-01-05 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 25 |
| 2023-01-04 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 2,766 |
| 2023-01-03 | $2.88 | $2.89 | $2.86 | $2.86 | $2.86 | 2,308 |
| 2022-12-30 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 584 |
| 2022-12-29 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 0 |
| 2022-12-28 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 85,522 |
| 2022-12-27 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 0 |
| 2022-12-23 | $2.72 | $2.74 | $2.72 | $2.74 | $2.74 | 11,742 |
| 2022-12-22 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 0 |
| 2022-12-21 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 480 |
| 2022-12-20 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 932 |
| 2022-12-19 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 480 |
| 2022-12-16 | $2.75 | $2.75 | $2.71 | $2.71 | $2.71 | 2,807 |
| 2022-12-15 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 917 |
| 2022-12-14 | $2.91 | $2.93 | $2.91 | $2.93 | $2.93 | 12,431 |
| 2022-12-13 | $2.97 | $2.97 | $2.97 | $2.97 | $2.97 | 480 |
| 2022-12-12 | $2.90 | $2.90 | $2.84 | $2.84 | $2.84 | 3,032 |
| 2022-12-09 | $2.97 | $2.97 | $2.91 | $2.91 | $2.91 | 13,298 |
| 2022-12-08 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 0 |
| 2022-12-07 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 881 |
| 2022-12-06 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
| 2022-12-05 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 3,424 |
| 2022-12-02 | $3.14 | $3.15 | $3.09 | $3.15 | $3.15 | 759 |
| 2022-12-01 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 0 |
| 2022-11-30 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 141 |
| 2022-11-29 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 0 |
| 2022-11-28 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 203 |
| 2022-11-25 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 0 |
| 2022-11-23 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 2,488 |
| 2022-11-22 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 0 |
| 2022-11-21 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 1 |
| 2022-11-18 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 0 |
| 2022-11-17 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 0 |
| 2022-11-16 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 0 |
| 2022-11-15 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 0 |
| 2022-11-14 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 2,959 |
| 2022-11-11 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 62 |
| 2022-11-10 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 480 |
| 2022-11-09 | $2.52 | $2.52 | $2.52 | $2.52 | $2.52 | 0 |
| 2022-11-08 | $2.52 | $2.52 | $2.52 | $2.52 | $2.52 | 0 |
| 2022-11-07 | $2.51 | $2.52 | $2.51 | $2.52 | $2.52 | 3,376 |
| 2022-11-04 | $2.49 | $2.55 | $2.49 | $2.55 | $2.55 | 762 |
| 2022-11-03 | $2.36 | $2.36 | $2.36 | $2.36 | $2.36 | 7,308 |
| 2022-11-02 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 4,316 |
| 2022-11-01 | $2.60 | $2.60 | $2.55 | $2.55 | $2.55 | 14,192 |
| 2022-10-31 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 66 |
| 2022-10-28 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 66 |
| 2022-10-27 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 1,713 |
| 2022-10-26 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 3,250 |
| 2022-10-25 | $2.40 | $2.41 | $2.40 | $2.41 | $2.41 | 6,700 |
| 2022-10-24 | $2.27 | $2.27 | $2.27 | $2.27 | $2.27 | 0 |
| 2022-10-21 | $2.27 | $2.27 | $2.27 | $2.27 | $2.27 | 1,142 |
| 2022-10-20 | $2.32 | $2.32 | $2.32 | $2.32 | $2.32 | 2,248 |
| 2022-10-19 | $2.31 | $2.31 | $2.31 | $2.31 | $2.31 | 0 |
| 2022-10-18 | $2.34 | $2.34 | $2.31 | $2.31 | $2.31 | 33,665 |
| 2022-10-17 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
| 2022-10-14 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 43,532 |
| 2022-10-13 | $2.37 | $2.37 | $2.37 | $2.37 | $2.37 | 85,764 |
| 2022-10-12 | $2.29 | $2.29 | $2.29 | $2.29 | $2.29 | 8,759 |
| 2022-10-11 | $2.29 | $2.29 | $2.29 | $2.29 | $2.29 | 262 |
| 2022-10-10 | $2.32 | $2.32 | $2.32 | $2.32 | $2.32 | 10,027 |
| 2022-10-07 | $2.40 | $2.40 | $2.32 | $2.32 | $2.32 | 1,431 |
| 2022-10-06 | $2.42 | $2.47 | $2.38 | $2.47 | $2.47 | 24,799 |
| 2022-10-05 | $2.46 | $2.46 | $2.46 | $2.46 | $2.42 | 0 |
| 2022-10-04 | $2.46 | $2.46 | $2.46 | $2.46 | $2.42 | 0 |
| 2022-10-03 | $2.46 | $2.46 | $2.46 | $2.46 | $2.42 | 0 |
| 2022-09-30 | $2.46 | $2.46 | $2.46 | $2.46 | $2.46 | 0 |
| 2022-09-29 | $2.46 | $2.46 | $2.46 | $2.46 | $2.46 | 0 |
| 2022-09-28 | $2.46 | $2.46 | $2.46 | $2.46 | $2.46 | 14,824 |
| 2022-09-27 | $2.45 | $2.45 | $2.39 | $2.39 | $2.39 | 7,023 |
| 2022-09-26 | $2.54 | $2.54 | $2.54 | $2.54 | $2.54 | 240 |
| 2022-09-23 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 0 |
| 2022-09-22 | $2.84 | $2.84 | $2.69 | $2.69 | $2.69 | 61,373 |
| 2022-09-21 | $2.68 | $2.68 | $2.58 | $2.58 | $2.58 | 6,208 |
| 2022-09-20 | $2.64 | $2.64 | $2.64 | $2.64 | $2.64 | 3,776 |
| 2022-09-19 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 0 |
| 2022-09-16 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 0 |
| 2022-09-15 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 0 |
| 2022-09-14 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 0 |
| 2022-09-13 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 960 |
| 2022-09-12 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 11,717 |
| 2022-09-09 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 0 |
| 2022-09-08 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 108,495 |
| 2022-09-07 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 0 |
| 2022-09-06 | $2.77 | $2.80 | $2.77 | $2.80 | $2.80 | 1,362 |
| 2022-09-02 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 0 |
| 2022-09-01 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 0 |
| 2022-08-31 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 0 |
| 2022-08-30 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 0 |
| 2022-08-29 | $2.59 | $2.76 | $2.59 | $2.74 | $2.74 | 30,612 |
| 2022-08-26 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 0 |
| 2022-08-25 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 0 |
| 2022-08-24 | $2.62 | $2.74 | $2.62 | $2.74 | $2.74 | 30,612 |
| 2022-08-23 | $2.71 | $2.91 | $2.71 | $2.91 | $2.91 | 2,504 |
| 2022-08-22 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 0 |
| 2022-08-19 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 0 |
| 2022-08-18 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 9,566 |
| 2022-08-17 | $2.99 | $2.99 | $2.96 | $2.96 | $2.96 | 441 |
| 2022-08-16 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 49 |
| 2022-08-15 | $3.06 | $3.06 | $2.99 | $2.99 | $2.99 | 11,298 |
| 2022-08-12 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 0 |
| 2022-08-11 | $3.17 | $3.17 | $3.10 | $3.10 | $3.10 | 429 |
| 2022-08-10 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 52 |
| 2022-08-09 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-08-08 | $3.04 | $3.04 | $2.99 | $3.00 | $3.00 | 9,391 |
| 2022-08-05 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
| 2022-08-04 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
| 2022-08-03 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
| 2022-08-02 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
| 2022-08-01 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
| 2022-07-29 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 687 |
| 2022-07-28 | $2.98 | $2.98 | $2.98 | $2.98 | $2.98 | 0 |
| 2022-07-27 | $2.98 | $2.98 | $2.98 | $2.98 | $2.98 | 0 |
| 2022-07-26 | $2.98 | $2.98 | $2.98 | $2.98 | $2.98 | 0 |
| 2022-07-25 | $2.98 | $2.98 | $2.98 | $2.98 | $2.98 | 0 |
| 2022-07-22 | $2.98 | $2.98 | $2.98 | $2.98 | $2.98 | 0 |
| 2022-07-21 | $2.98 | $2.98 | $2.98 | $2.98 | $2.98 | 0 |
| 2022-07-20 | $2.98 | $2.98 | $2.98 | $2.98 | $2.98 | 0 |
| 2022-07-19 | $2.98 | $2.98 | $2.98 | $2.98 | $2.98 | 0 |
| 2022-07-18 | $2.98 | $2.98 | $2.98 | $2.98 | $2.98 | 159 |
| 2022-07-15 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 49 |
| 2022-07-14 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 77 |
| 2022-07-13 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 0 |
| 2022-07-12 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 150 |
| 2022-07-11 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 0 |
| 2022-07-08 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 0 |
| 2022-07-07 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 0 |
| 2022-07-06 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 350 |
| 2022-07-05 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2022-07-01 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2022-06-30 | $3.02 | $3.05 | $3.02 | $3.05 | $3.05 | 1,092 |
| 2022-06-29 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 56,163 |
| 2022-06-28 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 0 |
| 2022-06-27 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 0 |
| 2022-06-24 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 100 |
| 2022-06-23 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 16,026 |
| 2022-06-22 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 53,264 |
| 2022-06-21 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 0 |
| 2022-06-17 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 0 |
| 2022-06-16 | $2.87 | $2.99 | $2.87 | $2.99 | $2.99 | 693 |
| 2022-06-15 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2022-06-14 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2022-06-13 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 100 |
| 2022-06-10 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 0 |
| 2022-06-09 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 0 |
| 2022-06-08 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 179 |
| 2022-06-07 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 0 |
| 2022-06-06 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 0 |
| 2022-06-03 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 0 |
| 2022-06-02 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 0 |
| 2022-06-01 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 2,475 |
| 2022-05-31 | $3.11 | $3.11 | $3.11 | $3.11 | $3.11 | 0 |
| 2022-05-27 | $3.11 | $3.11 | $3.11 | $3.11 | $3.11 | 0 |
| 2022-05-26 | $3.11 | $3.11 | $3.11 | $3.11 | $3.11 | 0 |
| 2022-05-25 | $3.11 | $3.11 | $3.11 | $3.11 | $3.11 | 0 |
| 2022-05-24 | $3.11 | $3.11 | $3.11 | $3.11 | $3.11 | 361 |
| 2022-05-23 | $3.24 | $3.24 | $3.24 | $3.24 | $3.24 | 3,806 |
| 2022-05-20 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2022-05-19 | $3.05 | $3.06 | $3.05 | $3.05 | $3.05 | 161,898 |
| 2022-05-18 | $2.97 | $2.97 | $2.97 | $2.97 | $2.87 | 0 |
| 2022-05-17 | $2.97 | $2.97 | $2.97 | $2.97 | $2.87 | 0 |
| 2022-05-16 | $2.97 | $2.97 | $2.97 | $2.97 | $2.87 | 1 |
| 2022-05-13 | $2.97 | $2.97 | $2.97 | $2.97 | $2.87 | 1 |
| 2022-05-12 | $2.97 | $2.97 | $2.97 | $2.97 | $2.87 | 0 |
| 2022-05-11 | $2.97 | $2.97 | $2.97 | $2.97 | $2.87 | 10,016 |
| 2022-05-10 | $2.97 | $2.97 | $2.97 | $2.97 | $2.87 | 0 |
| 2022-05-09 | $2.97 | $2.97 | $2.97 | $2.97 | $2.87 | 200 |
| 2022-05-06 | $2.98 | $2.98 | $2.98 | $2.98 | $2.88 | 18,217 |
| 2022-05-05 | $3.05 | $3.05 | $3.02 | $3.02 | $2.92 | 1,200 |
| 2022-05-04 | $3.08 | $3.08 | $3.08 | $3.08 | $2.98 | 0 |
| 2022-05-03 | $3.08 | $3.08 | $3.08 | $3.08 | $2.98 | 8,999 |
| 2022-05-02 | $3.09 | $3.09 | $3.09 | $3.09 | $2.99 | 0 |
| 2022-04-29 | $3.09 | $3.09 | $3.09 | $3.09 | $2.99 | 3,200 |
| 2022-04-28 | $3.25 | $3.25 | $3.25 | $3.25 | $3.14 | 0 |
| 2022-04-27 | $3.25 | $3.25 | $3.25 | $3.25 | $3.14 | 53,264 |
| 2022-04-26 | $3.25 | $3.25 | $3.25 | $3.25 | $3.14 | 0 |
| 2022-04-25 | $3.54 | $3.54 | $3.54 | $3.54 | $3.42 | 1,200 |
| 2022-04-22 | $3.54 | $3.54 | $3.54 | $3.54 | $3.42 | 0 |
| 2022-04-21 | $3.51 | $3.54 | $3.51 | $3.54 | $3.42 | 1,200 |
| 2022-04-20 | $3.44 | $3.44 | $3.44 | $3.44 | $3.32 | 0 |
| 2022-04-19 | $3.44 | $3.44 | $3.44 | $3.44 | $3.32 | 1,296 |
| 2022-04-18 | $3.40 | $3.40 | $3.40 | $3.40 | $3.29 | 120 |
| 2022-04-14 | $3.34 | $3.34 | $3.34 | $3.34 | $3.22 | 0 |
| 2022-04-13 | $3.34 | $3.34 | $3.34 | $3.34 | $3.22 | 8,587 |
| 2022-04-12 | $3.34 | $3.34 | $3.34 | $3.34 | $3.22 | 3 |
| 2022-04-11 | $3.34 | $3.34 | $3.34 | $3.34 | $3.22 | 0 |
| 2022-04-08 | $3.34 | $3.34 | $3.34 | $3.34 | $3.22 | 0 |
| 2022-04-07 | $3.34 | $3.34 | $3.34 | $3.34 | $3.22 | 0 |
| 2022-04-06 | $3.34 | $3.34 | $3.34 | $3.34 | $3.22 | 0 |
| 2022-04-05 | $3.35 | $3.35 | $3.32 | $3.34 | $3.23 | 15,900 |
| 2022-04-04 | $3.50 | $3.50 | $3.50 | $3.50 | $3.38 | 57 |
| 2022-04-01 | $3.45 | $3.50 | $3.45 | $3.50 | $3.38 | 3,965 |
| 2022-03-31 | $3.40 | $3.40 | $3.40 | $3.40 | $3.29 | 927 |
| 2022-03-30 | $3.38 | $3.60 | $3.38 | $3.60 | $3.48 | 3,465 |
| 2022-03-29 | $3.46 | $3.46 | $3.46 | $3.46 | $3.34 | 0 |
| 2022-03-28 | $3.46 | $3.46 | $3.46 | $3.46 | $3.34 | 0 |
| 2022-03-25 | $3.46 | $3.46 | $3.46 | $3.46 | $3.34 | 3,276 |
| 2022-03-24 | $3.40 | $3.40 | $3.40 | $3.40 | $3.28 | 429 |
| 2022-03-23 | $3.32 | $3.40 | $3.32 | $3.32 | $3.21 | 10,438 |
| 2022-03-22 | $3.82 | $3.82 | $3.82 | $3.82 | $3.69 | 11,326 |
| 2022-03-21 | $3.64 | $3.64 | $3.64 | $3.64 | $3.52 | 28,000 |
| 2022-03-18 | $3.64 | $3.64 | $3.64 | $3.64 | $3.52 | 0 |
| 2022-03-17 | $3.64 | $3.64 | $3.64 | $3.64 | $3.52 | 0 |
| 2022-03-16 | $3.64 | $3.64 | $3.64 | $3.64 | $3.52 | 0 |
| 2022-03-15 | $3.64 | $3.64 | $3.64 | $3.64 | $3.52 | 28,000 |
| 2022-03-14 | $3.70 | $3.70 | $3.70 | $3.70 | $3.58 | 16,420 |
| 2022-03-11 | $3.65 | $3.65 | $3.65 | $3.65 | $3.52 | 0 |
| 2022-03-10 | $3.65 | $3.65 | $3.65 | $3.65 | $3.52 | 117 |
| 2022-03-09 | $3.69 | $3.69 | $3.69 | $3.69 | $3.57 | 345 |
| 2022-03-08 | $3.52 | $3.52 | $3.52 | $3.52 | $3.40 | 0 |
| 2022-03-07 | $3.52 | $3.52 | $3.52 | $3.52 | $3.40 | 600 |
| 2022-03-04 | $3.57 | $3.57 | $3.57 | $3.57 | $3.45 | 300 |
| 2022-03-03 | $3.90 | $3.90 | $3.90 | $3.90 | $3.77 | 0 |
| 2022-03-02 | $3.90 | $3.90 | $3.90 | $3.90 | $3.77 | 0 |
| 2022-03-01 | $3.90 | $3.90 | $3.90 | $3.90 | $3.77 | 3,980 |
| 2022-02-28 | $4.24 | $4.24 | $4.24 | $4.24 | $4.10 | 738 |
| 2022-02-25 | $4.03 | $4.03 | $4.03 | $4.03 | $3.89 | 0 |
| 2022-02-24 | $3.93 | $4.03 | $3.93 | $4.03 | $3.89 | 3,121 |
| 2022-02-23 | $4.16 | $4.16 | $4.16 | $4.16 | $4.02 | 1 |
| 2022-02-22 | $4.16 | $4.16 | $4.16 | $4.16 | $4.02 | 1,221 |
| 2022-02-18 | $4.43 | $4.43 | $4.43 | $4.43 | $4.28 | 50 |
| 2022-02-17 | $4.43 | $4.43 | $4.43 | $4.43 | $4.28 | 200 |
| 2022-02-16 | $4.31 | $4.31 | $4.31 | $4.31 | $4.17 | 0 |
| 2022-02-15 | $4.23 | $4.33 | $4.23 | $4.31 | $4.17 | 3,084 |
| 2022-02-14 | $4.16 | $4.16 | $4.16 | $4.16 | $4.02 | 0 |
| 2022-02-11 | $4.16 | $4.16 | $4.16 | $4.16 | $4.02 | 0 |
| 2022-02-10 | $4.16 | $4.16 | $4.16 | $4.16 | $4.02 | 0 |
| 2022-02-09 | $4.16 | $4.16 | $4.16 | $4.16 | $4.02 | 0 |
| 2022-02-08 | $4.16 | $4.16 | $4.16 | $4.16 | $4.02 | 9,771 |
| 2022-02-07 | $4.51 | $4.51 | $4.51 | $4.51 | $4.36 | 0 |
| 2022-02-04 | $4.51 | $4.51 | $4.51 | $4.51 | $4.36 | 0 |
| 2022-02-03 | $4.51 | $4.51 | $4.51 | $4.51 | $4.36 | 0 |
| 2022-02-02 | $4.51 | $4.51 | $4.51 | $4.51 | $4.36 | 0 |
| 2022-02-01 | $4.55 | $4.55 | $4.51 | $4.51 | $4.36 | 170,849 |
| 2022-01-31 | $4.47 | $4.47 | $4.47 | $4.47 | $4.32 | 265 |
| 2022-01-28 | $4.39 | $4.39 | $4.39 | $4.39 | $4.24 | 0 |
| 2022-01-27 | $4.34 | $4.39 | $4.34 | $4.39 | $4.24 | 4,266 |
| 2022-01-26 | $4.30 | $4.30 | $4.24 | $4.24 | $4.10 | 1,525 |
| 2022-01-25 | $4.26 | $4.26 | $4.26 | $4.26 | $4.12 | 1,229 |
| 2022-01-24 | $4.58 | $4.58 | $4.58 | $4.58 | $4.42 | 0 |
| 2022-01-21 | $4.58 | $4.58 | $4.58 | $4.58 | $4.42 | 0 |
| 2022-01-20 | $4.58 | $4.58 | $4.58 | $4.58 | $4.42 | 0 |
| 2022-01-19 | $4.58 | $4.58 | $4.58 | $4.58 | $4.42 | 0 |
| 2022-01-18 | $4.59 | $4.59 | $4.56 | $4.58 | $4.43 | 45,236 |
| 2022-01-14 | $4.50 | $4.50 | $4.50 | $4.50 | $4.35 | 1,518 |
| 2022-01-13 | $4.76 | $4.76 | $4.76 | $4.76 | $4.60 | 0 |
| 2022-01-12 | $4.76 | $4.76 | $4.76 | $4.76 | $4.60 | 638 |
| 2022-01-11 | $4.59 | $4.59 | $4.59 | $4.59 | $4.44 | 0 |
| 2022-01-10 | $4.68 | $4.68 | $4.48 | $4.59 | $4.44 | 9,781 |
| 2022-01-07 | $4.73 | $4.73 | $4.73 | $4.73 | $4.57 | 212 |
| 2022-01-06 | $4.83 | $4.93 | $4.70 | $4.84 | $4.68 | 6,959 |
| 2022-01-05 | $4.68 | $4.68 | $4.68 | $4.68 | $4.52 | 0 |
| 2022-01-04 | $4.73 | $4.73 | $4.68 | $4.68 | $4.52 | 310 |
| 2022-01-03 | $4.48 | $4.48 | $4.48 | $4.48 | $4.33 | 0 |
| 2021-12-31 | $4.48 | $4.48 | $4.48 | $4.48 | $4.33 | 65 |
| 2021-12-30 | $4.48 | $4.48 | $4.48 | $4.48 | $4.33 | 0 |
| 2021-12-29 | $4.48 | $4.48 | $4.48 | $4.48 | $4.33 | 0 |
| 2021-12-28 | $4.48 | $4.48 | $4.48 | $4.48 | $4.33 | 65 |
| 2021-12-27 | $4.48 | $4.48 | $4.48 | $4.48 | $4.33 | 3 |
| 2021-12-23 | $4.48 | $4.48 | $4.48 | $4.48 | $4.33 | 0 |
| 2021-12-22 | $4.48 | $4.48 | $4.48 | $4.48 | $4.33 | 0 |
| 2021-12-21 | $4.48 | $4.48 | $4.48 | $4.48 | $4.33 | 0 |
| 2021-12-20 | $4.51 | $4.51 | $4.23 | $4.48 | $4.33 | 2,743 |
| 2021-12-17 | $4.57 | $4.57 | $4.50 | $4.50 | $4.35 | 2,210 |
| 2021-12-16 | $4.36 | $4.41 | $4.36 | $4.41 | $4.26 | 830 |
| 2021-12-15 | $4.43 | $4.43 | $4.43 | $4.43 | $4.28 | 0 |
| 2021-12-14 | $4.43 | $4.43 | $4.43 | $4.43 | $4.28 | 0 |
| 2021-12-13 | $4.43 | $4.43 | $4.43 | $4.43 | $4.28 | 287 |
| 2021-12-10 | $4.36 | $4.36 | $4.36 | $4.36 | $4.21 | 20,324 |
| 2021-12-09 | $4.53 | $4.53 | $4.53 | $4.53 | $4.38 | 0 |
| 2021-12-08 | $4.53 | $4.53 | $4.53 | $4.53 | $4.38 | 9,771 |
| 2021-12-07 | $4.38 | $4.38 | $4.38 | $4.38 | $4.23 | 0 |
| 2021-12-06 | $4.34 | $4.38 | $4.34 | $4.38 | $4.23 | 606 |
| 2021-12-03 | $4.33 | $4.33 | $4.33 | $4.33 | $4.18 | 0 |
| 2021-12-02 | $4.33 | $4.33 | $4.33 | $4.33 | $4.18 | 0 |
| 2021-12-01 | $4.33 | $4.33 | $4.33 | $4.33 | $4.18 | 215,517 |
| 2021-11-30 | $4.39 | $4.39 | $4.39 | $4.39 | $4.24 | 0 |
| 2021-11-29 | $4.39 | $4.39 | $4.39 | $4.39 | $4.24 | 230 |
| 2021-11-26 | $4.42 | $4.42 | $4.42 | $4.42 | $4.27 | 0 |
| 2021-11-24 | $4.48 | $4.48 | $4.42 | $4.42 | $4.27 | 626 |
| 2021-11-23 | $4.39 | $4.39 | $4.39 | $4.39 | $4.24 | 145 |
| 2021-11-22 | $4.39 | $4.39 | $4.39 | $4.39 | $4.24 | 196 |
| 2021-11-19 | $4.45 | $4.45 | $4.45 | $4.45 | $4.30 | 126 |
| 2021-11-18 | $4.45 | $4.45 | $4.45 | $4.45 | $4.30 | 817 |
| 2021-11-17 | $4.47 | $4.47 | $4.47 | $4.47 | $4.32 | 0 |
| 2021-11-16 | $4.47 | $4.47 | $4.47 | $4.47 | $4.32 | 1,705 |
| 2021-11-15 | $4.57 | $4.57 | $4.57 | $4.57 | $4.41 | 0 |
| 2021-11-12 | $4.60 | $4.60 | $4.60 | $4.60 | $4.45 | 29,379 |
| 2021-11-11 | $4.60 | $4.60 | $4.60 | $4.60 | $4.45 | 0 |
| 2021-11-10 | $4.60 | $4.60 | $4.60 | $4.60 | $4.45 | 29,379 |
| 2021-11-09 | $4.58 | $4.58 | $4.58 | $4.58 | $4.42 | 0 |
| 2021-11-08 | $4.58 | $4.58 | $4.58 | $4.58 | $4.42 | 0 |
| 2021-11-05 | $4.58 | $4.58 | $4.58 | $4.58 | $4.42 | 0 |
| 2021-11-04 | $4.58 | $4.58 | $4.58 | $4.58 | $4.42 | 844 |
| 2021-11-03 | $4.59 | $4.59 | $4.59 | $4.59 | $4.44 | 0 |
| 2021-11-02 | $4.59 | $4.59 | $4.59 | $4.59 | $4.44 | 0 |
| 2021-11-01 | $4.59 | $4.59 | $4.59 | $4.59 | $4.44 | 17 |
| 2021-10-29 | $4.59 | $4.59 | $4.59 | $4.59 | $4.44 | 49 |
| 2021-10-28 | $4.59 | $4.59 | $4.59 | $4.59 | $4.44 | 0 |
| 2021-10-27 | $4.59 | $4.59 | $4.59 | $4.59 | $4.44 | 0 |
| 2021-10-26 | $4.59 | $4.59 | $4.59 | $4.59 | $4.44 | 0 |
| 2021-10-25 | $4.59 | $4.59 | $4.59 | $4.59 | $4.44 | 0 |
| 2021-10-22 | $4.59 | $4.59 | $4.59 | $4.59 | $4.44 | 49 |
| 2021-10-21 | $4.59 | $4.59 | $4.59 | $4.59 | $4.44 | 0 |
| 2021-10-20 | $4.59 | $4.59 | $4.59 | $4.59 | $4.44 | 98 |
| 2021-10-19 | $4.56 | $4.59 | $4.56 | $4.59 | $4.44 | 16,714 |
| 2021-10-18 | $4.49 | $4.49 | $4.41 | $4.41 | $4.26 | 3,761 |
| 2021-10-15 | $4.45 | $4.45 | $4.45 | $4.45 | $4.30 | 0 |
| 2021-10-14 | $4.45 | $4.45 | $4.45 | $4.45 | $4.30 | 0 |
| 2021-10-13 | $4.45 | $4.45 | $4.45 | $4.45 | $4.30 | 148 |
| 2021-10-12 | $4.54 | $4.54 | $4.54 | $4.54 | $4.39 | 0 |
| 2021-10-11 | $4.54 | $4.54 | $4.54 | $4.54 | $4.39 | 0 |
| 2021-10-08 | $4.54 | $4.54 | $4.54 | $4.54 | $4.39 | 0 |
| 2021-10-07 | $4.54 | $4.54 | $4.54 | $4.54 | $4.39 | 0 |
| 2021-10-06 | $4.54 | $4.54 | $4.54 | $4.54 | $4.34 | 0 |
| 2021-10-05 | $4.54 | $4.54 | $4.54 | $4.54 | $4.34 | 0 |
| 2021-10-04 | $4.54 | $4.54 | $4.54 | $4.54 | $4.34 | 0 |
| 2021-10-01 | $4.54 | $4.54 | $4.54 | $4.54 | $4.34 | 133,139 |
| 2021-09-30 | $4.45 | $4.45 | $4.45 | $4.45 | $4.25 | 15 |
| 2021-09-29 | $4.45 | $4.45 | $4.45 | $4.45 | $4.25 | 852 |
| 2021-09-28 | $4.70 | $4.70 | $4.70 | $4.70 | $4.49 | 550 |
| 2021-09-27 | $4.68 | $4.68 | $4.68 | $4.68 | $4.47 | 0 |
| 2021-09-24 | $4.68 | $4.68 | $4.68 | $4.68 | $4.47 | 15 |
| 2021-09-23 | $4.68 | $4.68 | $4.68 | $4.68 | $4.47 | 0 |
| 2021-09-22 | $4.68 | $4.68 | $4.68 | $4.68 | $4.47 | 413 |
| 2021-09-21 | $5.13 | $5.13 | $5.13 | $5.13 | $4.90 | 86 |
| 2021-09-20 | $5.13 | $5.13 | $5.13 | $5.13 | $4.90 | 406 |
| 2021-09-17 | $5.08 | $5.08 | $5.08 | $5.08 | $4.86 | 0 |
| 2021-09-16 | $5.08 | $5.08 | $5.08 | $5.08 | $4.86 | 0 |
| 2021-09-15 | $5.08 | $5.08 | $5.08 | $5.08 | $4.86 | 0 |
| 2021-09-14 | $4.88 | $5.08 | $4.88 | $5.08 | $4.86 | 5,000 |
| 2021-09-13 | $4.80 | $4.80 | $4.80 | $4.80 | $4.59 | 0 |
| 2021-09-10 | $4.80 | $4.80 | $4.80 | $4.80 | $4.59 | 0 |
| 2021-09-09 | $4.80 | $4.80 | $4.80 | $4.80 | $4.59 | 0 |
| 2021-09-08 | $4.80 | $4.80 | $4.80 | $4.80 | $4.59 | 900 |
| 2021-09-07 | $4.80 | $4.80 | $4.80 | $4.80 | $4.59 | 0 |
| 2021-09-03 | $4.80 | $4.80 | $4.80 | $4.80 | $4.59 | 282 |
| 2021-09-02 | $4.95 | $4.95 | $4.95 | $4.95 | $4.73 | 1,200 |
| 2021-09-01 | $5.07 | $5.07 | $5.07 | $5.07 | $4.84 | 54 |
| 2021-08-31 | $5.07 | $5.07 | $5.07 | $5.07 | $4.84 | 0 |
| 2021-08-30 | $5.07 | $5.07 | $5.07 | $5.07 | $4.84 | 681 |
| 2021-08-27 | $4.84 | $4.84 | $4.84 | $4.84 | $4.62 | 0 |
| 2021-08-26 | $4.84 | $4.84 | $4.84 | $4.84 | $4.62 | 409 |
| 2021-08-25 | $4.85 | $4.85 | $4.85 | $4.85 | $4.63 | 600 |
| 2021-08-24 | $4.71 | $4.85 | $4.71 | $4.85 | $4.63 | 3,331 |
| 2021-08-23 | $4.90 | $4.90 | $4.90 | $4.90 | $4.68 | 5,000 |
| 2021-08-20 | $4.65 | $4.65 | $4.65 | $4.65 | $4.44 | 0 |
| 2021-08-19 | $4.65 | $4.67 | $4.65 | $4.65 | $4.44 | 10,000 |
| 2021-08-18 | $4.85 | $4.85 | $4.85 | $4.85 | $4.63 | 0 |
| 2021-08-17 | $4.85 | $4.85 | $4.85 | $4.85 | $4.63 | 0 |
| 2021-08-16 | $4.85 | $4.85 | $4.85 | $4.85 | $4.63 | 0 |
| 2021-08-13 | $4.85 | $4.85 | $4.85 | $4.85 | $4.63 | 0 |
| 2021-08-12 | $4.85 | $4.85 | $4.85 | $4.85 | $4.63 | 0 |
| 2021-08-11 | $4.85 | $4.85 | $4.85 | $4.85 | $4.63 | 500 |
| 2021-08-10 | $5.07 | $5.07 | $5.07 | $5.07 | $4.84 | 8,187 |
| 2021-08-09 | $5.07 | $5.07 | $5.07 | $5.07 | $4.84 | 980 |
| 2021-08-06 | $5.00 | $5.00 | $5.00 | $5.00 | $4.78 | 0 |
| 2021-08-05 | $5.00 | $5.00 | $5.00 | $5.00 | $4.78 | 0 |
| 2021-08-04 | $5.00 | $5.00 | $5.00 | $5.00 | $4.78 | 513 |
| 2021-08-03 | $5.12 | $5.12 | $5.12 | $5.12 | $4.89 | 7,500 |
| 2021-08-02 | $5.12 | $5.12 | $5.12 | $5.12 | $4.89 | 698 |
| 2021-07-30 | $5.07 | $5.07 | $5.07 | $5.07 | $4.84 | 0 |
| 2021-07-29 | $5.00 | $5.07 | $5.00 | $5.07 | $4.84 | 4,663 |
| 2021-07-28 | $5.00 | $5.00 | $5.00 | $5.00 | $4.78 | 1,022 |
| 2021-07-27 | $5.18 | $5.18 | $5.18 | $5.18 | $4.94 | 0 |
| 2021-07-26 | $5.10 | $5.18 | $5.10 | $5.18 | $4.94 | 1,164 |
| 2021-07-23 | $5.07 | $5.07 | $5.07 | $5.07 | $4.84 | 2,799 |
| 2021-07-22 | $4.75 | $4.75 | $4.75 | $4.75 | $4.54 | 0 |
| 2021-07-21 | $4.75 | $4.75 | $4.75 | $4.75 | $4.54 | 0 |
| 2021-07-20 | $4.75 | $4.75 | $4.75 | $4.75 | $4.54 | 0 |
| 2021-07-19 | $4.76 | $4.76 | $4.75 | $4.75 | $4.54 | 454 |
| 2021-07-16 | $5.07 | $5.07 | $5.07 | $5.07 | $4.84 | 0 |
| 2021-07-15 | $5.07 | $5.07 | $5.07 | $5.07 | $4.84 | 1,410 |
| 2021-07-14 | $5.14 | $5.14 | $5.14 | $5.14 | $4.91 | 150 |
| 2021-07-13 | $5.05 | $5.05 | $5.05 | $5.05 | $4.83 | 0 |
| 2021-07-12 | $5.05 | $5.05 | $5.05 | $5.05 | $4.83 | 0 |
| 2021-07-09 | $5.05 | $5.05 | $5.05 | $5.05 | $4.83 | 20,554 |
| 2021-07-08 | $4.98 | $4.98 | $4.98 | $4.98 | $4.76 | 2,348 |
| 2021-07-07 | $5.02 | $5.02 | $5.02 | $5.02 | $4.80 | 0 |
| 2021-07-06 | $5.02 | $5.02 | $5.02 | $5.02 | $4.80 | 0 |
| 2021-07-02 | $4.98 | $5.02 | $4.98 | $5.02 | $4.80 | 43,664 |
| 2021-07-01 | $4.87 | $4.87 | $4.87 | $4.87 | $4.65 | 406 |
| 2021-06-30 | $4.87 | $4.87 | $4.87 | $4.87 | $4.66 | 718 |
| 2021-06-29 | $5.02 | $5.02 | $5.02 | $5.02 | $4.79 | 6,955 |
| 2021-06-28 | $5.19 | $5.19 | $5.19 | $5.19 | $4.96 | 141 |
| 2021-06-25 | $5.10 | $5.10 | $5.10 | $5.10 | $4.87 | 0 |
| 2021-06-24 | $5.10 | $5.10 | $5.10 | $5.10 | $4.87 | 0 |
| 2021-06-23 | $5.10 | $5.10 | $5.10 | $5.10 | $4.87 | 5,000 |
| 2021-06-22 | $5.00 | $5.00 | $5.00 | $5.00 | $4.78 | 0 |
| 2021-06-21 | $5.00 | $5.00 | $5.00 | $5.00 | $4.78 | 100 |
| 2021-06-18 | $5.02 | $5.02 | $5.02 | $5.02 | $4.80 | 0 |
| 2021-06-17 | $5.02 | $5.02 | $5.02 | $5.02 | $4.80 | 0 |
| 2021-06-16 | $5.02 | $5.02 | $5.02 | $5.02 | $4.80 | 100 |
| 2021-06-15 | $4.83 | $4.83 | $4.79 | $4.79 | $4.57 | 1,479 |
| 2021-06-14 | $4.83 | $5.01 | $4.83 | $5.01 | $4.79 | 3,748 |
| 2021-06-11 | $4.90 | $4.90 | $4.90 | $4.90 | $4.68 | 0 |
| 2021-06-10 | $4.90 | $4.90 | $4.90 | $4.90 | $4.68 | 12,500 |
| 2021-06-09 | $4.86 | $4.86 | $4.86 | $4.86 | $4.64 | 0 |
| 2021-06-08 | $4.86 | $4.86 | $4.86 | $4.86 | $4.64 | 944 |
| 2021-06-07 | $4.84 | $5.00 | $4.84 | $5.00 | $4.77 | 2,933 |
| 2021-06-04 | $5.00 | $5.00 | $5.00 | $5.00 | $4.78 | 0 |
| 2021-06-03 | $5.00 | $5.00 | $5.00 | $5.00 | $4.78 | 1,020 |
| 2021-06-02 | $5.05 | $5.05 | $5.05 | $5.05 | $4.71 | 0 |
| 2021-06-01 | $5.05 | $5.05 | $5.05 | $5.05 | $4.71 | 0 |
| 2021-05-28 | $5.05 | $5.05 | $5.05 | $5.05 | $4.71 | 66,153 |
| 2021-05-27 | $5.07 | $5.07 | $5.07 | $5.07 | $4.73 | 141 |
| 2021-05-26 | $5.10 | $5.10 | $5.10 | $5.10 | $4.76 | 0 |
| 2021-05-25 | $5.10 | $5.10 | $5.10 | $5.10 | $4.76 | 2,000 |
| 2021-05-24 | $4.80 | $4.80 | $4.80 | $4.80 | $4.48 | 0 |
| 2021-05-21 | $4.80 | $4.80 | $4.80 | $4.80 | $4.48 | 205 |
| 2021-05-20 | $5.39 | $5.39 | $5.39 | $5.39 | $5.03 | 0 |
| 2021-05-19 | $5.39 | $5.39 | $5.39 | $5.39 | $5.03 | 295 |
| 2021-05-18 | $5.35 | $5.67 | $5.35 | $5.67 | $5.29 | 3,698 |
| 2021-05-17 | $5.24 | $5.24 | $5.24 | $5.24 | $4.89 | 6,437 |
| 2021-05-14 | $5.00 | $5.00 | $5.00 | $5.00 | $4.67 | 310 |
| 2021-05-13 | $5.15 | $5.15 | $4.90 | $4.90 | $4.57 | 256 |
| 2021-05-12 | $5.03 | $5.03 | $5.03 | $5.03 | $4.70 | 134 |
| 2021-05-11 | $5.05 | $5.05 | $5.05 | $5.05 | $4.72 | 2,529 |
| 2021-05-10 | $4.95 | $4.95 | $4.95 | $4.95 | $4.62 | 5,179 |
| 2021-05-07 | $4.95 | $4.95 | $4.95 | $4.95 | $4.62 | 0 |
| 2021-05-06 | $4.95 | $4.95 | $4.95 | $4.95 | $4.62 | 0 |
| 2021-05-05 | $4.98 | $4.98 | $4.95 | $4.95 | $4.62 | 60,129 |
| 2021-05-04 | $4.80 | $4.80 | $4.80 | $4.80 | $4.48 | 958 |
| 2021-05-03 | $4.96 | $4.96 | $4.96 | $4.96 | $4.63 | 0 |
| 2021-04-30 | $4.96 | $4.96 | $4.96 | $4.96 | $4.63 | 0 |
| 2021-04-29 | $4.96 | $4.96 | $4.96 | $4.96 | $4.63 | 0 |
| 2021-04-28 | $4.96 | $4.96 | $4.96 | $4.96 | $4.63 | 0 |
| 2021-04-27 | $4.96 | $4.96 | $4.96 | $4.96 | $4.63 | 1,000 |
| 2021-04-26 | $5.08 | $5.08 | $4.96 | $4.96 | $4.63 | 619 |
| 2021-04-23 | $5.03 | $5.03 | $5.03 | $5.03 | $4.69 | 2,448 |
| 2021-04-22 | $5.10 | $5.10 | $5.10 | $5.10 | $4.76 | 1,000 |
| 2021-04-21 | $4.99 | $5.07 | $4.99 | $5.07 | $4.73 | 691 |
| 2021-04-20 | $5.00 | $5.00 | $5.00 | $5.00 | $4.67 | 423 |
| 2021-04-19 | $4.84 | $4.84 | $4.84 | $4.84 | $4.52 | 28 |
| 2021-04-16 | $4.84 | $4.84 | $4.84 | $4.84 | $4.52 | 0 |
| 2021-04-15 | $4.84 | $4.84 | $4.84 | $4.84 | $4.52 | 100 |
| 2021-04-14 | $4.72 | $4.72 | $4.72 | $4.72 | $4.40 | 110 |
| 2021-04-13 | $4.63 | $4.63 | $4.63 | $4.63 | $4.33 | 0 |
| 2021-04-12 | $4.60 | $4.63 | $4.60 | $4.63 | $4.33 | 500 |
| 2021-04-09 | $4.65 | $4.65 | $4.65 | $4.65 | $4.34 | 0 |
| 2021-04-08 | $4.65 | $4.65 | $4.65 | $4.65 | $4.34 | 6,500 |
| 2021-04-07 | $4.58 | $4.58 | $4.58 | $4.58 | $4.28 | 0 |
| 2021-04-06 | $4.53 | $4.58 | $4.51 | $4.58 | $4.28 | 11,659 |
| 2021-04-05 | $4.47 | $4.47 | $4.47 | $4.47 | $4.17 | 0 |
| 2021-04-01 | $4.45 | $4.47 | $4.45 | $4.47 | $4.17 | 968 |
| 2021-03-31 | $4.35 | $4.35 | $4.35 | $4.35 | $4.06 | 11,933 |
| 2021-03-30 | $4.35 | $4.35 | $4.35 | $4.35 | $4.06 | 0 |
| 2021-03-29 | $4.35 | $4.35 | $4.35 | $4.35 | $4.06 | 406 |
| 2021-03-26 | $4.35 | $4.35 | $4.35 | $4.35 | $4.06 | 0 |
| 2021-03-25 | $4.35 | $4.35 | $4.35 | $4.35 | $4.06 | 1 |
| 2021-03-24 | $4.35 | $4.35 | $4.35 | $4.35 | $4.06 | 0 |
| 2021-03-23 | $4.35 | $4.35 | $4.35 | $4.35 | $4.06 | 3,401 |
| 2021-03-22 | $4.37 | $4.37 | $4.37 | $4.37 | $4.08 | 384 |
| 2021-03-19 | $4.40 | $4.40 | $4.40 | $4.40 | $4.11 | 175 |
| 2021-03-18 | $4.24 | $4.24 | $4.24 | $4.24 | $3.96 | 0 |
| 2021-03-17 | $4.35 | $4.38 | $4.24 | $4.24 | $3.96 | 7,544 |
| 2021-03-16 | $4.28 | $4.28 | $4.28 | $4.28 | $3.99 | 14,570 |
| 2021-03-15 | $4.28 | $4.28 | $4.28 | $4.28 | $3.99 | 155 |
| 2021-03-12 | $4.10 | $4.10 | $4.10 | $4.10 | $3.83 | 572 |
| 2021-03-11 | $4.06 | $4.06 | $4.06 | $4.06 | $3.79 | 19,524 |
| 2021-03-10 | $3.91 | $3.91 | $3.91 | $3.91 | $3.65 | 0 |
| 2021-03-09 | $3.91 | $3.91 | $3.91 | $3.91 | $3.65 | 150 |
| 2021-03-08 | $3.75 | $3.75 | $3.75 | $3.75 | $3.50 | 1 |
| 2021-03-05 | $3.75 | $3.75 | $3.75 | $3.75 | $3.50 | 0 |
| 2021-03-04 | $3.75 | $3.75 | $3.75 | $3.75 | $3.50 | 0 |
| 2021-03-03 | $3.70 | $3.80 | $3.70 | $3.75 | $3.50 | 4,461 |
| 2021-03-02 | $3.71 | $3.71 | $3.71 | $3.71 | $3.46 | 0 |
| 2021-03-01 | $3.64 | $3.71 | $3.64 | $3.71 | $3.46 | 1,842 |
| 2021-02-26 | $3.60 | $3.60 | $3.60 | $3.60 | $3.36 | 0 |
| 2021-02-25 | $3.78 | $3.78 | $3.78 | $3.78 | $3.52 | 500 |
| 2021-02-24 | $3.78 | $3.78 | $3.78 | $3.78 | $3.53 | 500 |
| 2021-02-23 | $3.69 | $3.69 | $3.69 | $3.69 | $3.45 | 590 |
| 2021-02-22 | $3.77 | $3.77 | $3.77 | $3.77 | $3.52 | 7,791 |
| 2021-02-19 | $3.96 | $3.96 | $3.96 | $3.96 | $3.70 | 3 |
| 2021-02-18 | $3.86 | $3.96 | $3.86 | $3.96 | $3.70 | 9,529 |
| 2021-02-17 | $3.65 | $3.65 | $3.65 | $3.65 | $3.41 | 0 |
| 2021-02-16 | $3.65 | $3.65 | $3.65 | $3.65 | $3.41 | 3,956 |
| 2021-02-12 | $3.75 | $3.75 | $3.75 | $3.75 | $3.50 | 0 |
| 2021-02-11 | $3.88 | $3.88 | $3.75 | $3.75 | $3.50 | 11,138 |
| 2021-02-10 | $3.80 | $3.82 | $3.80 | $3.80 | $3.55 | 189,740 |
| 2021-02-09 | $3.80 | $3.80 | $3.80 | $3.80 | $3.55 | 0 |
| 2021-02-08 | $3.80 | $3.80 | $3.80 | $3.80 | $3.55 | 0 |
| 2021-02-05 | $3.80 | $3.80 | $3.80 | $3.80 | $3.55 | 0 |
| 2021-02-04 | $3.80 | $3.80 | $3.80 | $3.80 | $3.55 | 189,740 |
| 2021-02-03 | $3.87 | $3.87 | $3.87 | $3.87 | $3.61 | 276 |
| 2021-02-02 | $3.81 | $3.84 | $3.80 | $3.82 | $3.57 | 100 |
| 2021-02-01 | $3.82 | $3.82 | $3.82 | $3.82 | $3.57 | 0 |
| 2021-01-29 | $3.82 | $3.82 | $3.82 | $3.82 | $3.57 | 0 |
| 2021-01-28 | $3.82 | $3.82 | $3.82 | $3.82 | $3.57 | 100 |
| 2021-01-27 | $3.73 | $3.73 | $3.70 | $3.70 | $3.45 | 1,594 |
| 2021-01-26 | $3.79 | $3.79 | $3.79 | $3.79 | $3.54 | 2,413 |
| 2021-01-25 | $3.64 | $3.64 | $3.64 | $3.64 | $3.39 | 505 |
| 2021-01-22 | $3.80 | $3.80 | $3.80 | $3.80 | $3.55 | 0 |
| 2021-01-21 | $3.80 | $3.80 | $3.80 | $3.80 | $3.55 | 220 |
| 2021-01-20 | $3.67 | $3.67 | $3.67 | $3.67 | $3.43 | 0 |
| 2021-01-19 | $3.67 | $3.67 | $3.67 | $3.67 | $3.43 | 276 |
| 2021-01-15 | $3.62 | $3.67 | $3.60 | $3.60 | $3.36 | 3,056 |
| 2021-01-14 | $3.91 | $3.91 | $3.83 | $3.91 | $3.65 | 6,737 |
| 2021-01-13 | $3.80 | $3.80 | $3.80 | $3.80 | $3.55 | 0 |
| 2021-01-12 | $3.90 | $3.90 | $3.80 | $3.80 | $3.55 | 6,304 |
| 2021-01-11 | $3.76 | $3.78 | $3.71 | $3.78 | $3.53 | 31,103 |
| 2021-01-08 | $3.90 | $3.97 | $3.83 | $3.83 | $3.58 | 56,065 |
| 2021-01-07 | $3.79 | $3.79 | $3.79 | $3.79 | $3.54 | 1,830 |
| 2021-01-06 | $3.79 | $3.79 | $3.79 | $3.79 | $3.54 | 3,094 |
| 2021-01-05 | $3.79 | $3.79 | $3.79 | $3.79 | $3.54 | 1,729 |
| 2021-01-04 | $3.70 | $3.70 | $3.70 | $3.70 | $3.45 | 2,079 |
| 2020-12-31 | $3.65 | $3.65 | $3.65 | $3.65 | $3.41 | 0 |
| 2020-12-30 | $3.78 | $3.78 | $3.65 | $3.65 | $3.41 | 6,352 |
| 2020-12-29 | $3.71 | $3.75 | $3.69 | $3.72 | $3.47 | 16,446 |
| 2020-12-28 | $3.53 | $3.62 | $3.53 | $3.62 | $3.38 | 5,700 |
| 2020-12-24 | $3.62 | $3.62 | $3.62 | $3.62 | $3.38 | 0 |
| 2020-12-23 | $3.59 | $3.62 | $3.59 | $3.62 | $3.38 | 5,700 |
| 2020-12-22 | $3.59 | $3.59 | $3.59 | $3.59 | $3.35 | 0 |
| 2020-12-21 | $3.58 | $3.59 | $3.58 | $3.59 | $3.35 | 594 |
| 2020-12-18 | $3.71 | $3.71 | $3.71 | $3.71 | $3.46 | 0 |
| 2020-12-17 | $3.71 | $3.71 | $3.71 | $3.71 | $3.46 | 565 |
| 2020-12-16 | $3.51 | $3.51 | $3.51 | $3.51 | $3.28 | 1 |
| 2020-12-15 | $3.51 | $3.51 | $3.51 | $3.51 | $3.28 | 0 |
| 2020-12-14 | $3.51 | $3.51 | $3.51 | $3.51 | $3.28 | 1 |
| 2020-12-11 | $3.44 | $3.51 | $3.44 | $3.51 | $3.28 | 27,910 |
| 2020-12-10 | $3.51 | $3.51 | $3.51 | $3.51 | $3.28 | 7,130 |
| 2020-12-09 | $3.56 | $3.56 | $3.56 | $3.56 | $3.32 | 1,162 |
| 2020-12-08 | $3.50 | $3.50 | $3.50 | $3.50 | $3.27 | 9,195 |
| 2020-12-07 | $3.54 | $3.54 | $3.48 | $3.48 | $3.25 | 30,302 |
| 2020-12-04 | $3.52 | $3.52 | $3.52 | $3.52 | $3.29 | 338 |
| 2020-12-03 | $3.71 | $3.71 | $3.71 | $3.71 | $3.46 | 15 |
| 2020-12-02 | $3.71 | $3.71 | $3.71 | $3.71 | $3.46 | 0 |
| 2020-12-01 | $3.69 | $3.69 | $3.69 | $3.69 | $3.44 | 2,604 |
| 2020-11-30 | $3.69 | $3.69 | $3.69 | $3.69 | $3.44 | 0 |
| 2020-11-27 | $3.69 | $3.69 | $3.69 | $3.69 | $3.44 | 0 |
| 2020-11-25 | $3.67 | $3.70 | $3.67 | $3.69 | $3.44 | 2,604 |
| 2020-11-24 | $3.70 | $3.70 | $3.70 | $3.70 | $3.45 | 732 |
| 2020-11-23 | $3.83 | $3.83 | $3.62 | $3.62 | $3.38 | 3,762 |
| 2020-11-20 | $3.96 | $3.96 | $3.96 | $3.96 | $3.70 | 50 |
| 2020-11-19 | $3.96 | $3.96 | $3.96 | $3.96 | $3.70 | 215 |
| 2020-11-18 | $3.75 | $3.75 | $3.75 | $3.75 | $3.50 | 0 |
| 2020-11-17 | $3.75 | $3.75 | $3.75 | $3.75 | $3.50 | 620 |
| 2020-11-16 | $3.79 | $3.80 | $3.79 | $3.80 | $3.55 | 7,609 |
| 2020-11-13 | $3.72 | $3.72 | $3.72 | $3.72 | $3.47 | 0 |
| 2020-11-12 | $3.72 | $3.72 | $3.72 | $3.72 | $3.47 | 2,067 |
| 2020-11-11 | $3.77 | $3.78 | $3.77 | $3.78 | $3.53 | 10,781 |
| 2020-11-10 | $3.67 | $3.67 | $3.58 | $3.58 | $3.34 | 4,811 |
| 2020-11-09 | $3.87 | $3.87 | $3.87 | $3.87 | $3.61 | 0 |
| 2020-11-06 | $3.87 | $3.87 | $3.87 | $3.87 | $3.61 | 0 |
| 2020-11-05 | $3.97 | $3.97 | $3.87 | $3.87 | $3.61 | 9,542 |
| 2020-11-04 | $3.80 | $3.80 | $3.80 | $3.80 | $3.55 | 0 |
| 2020-11-03 | $3.80 | $3.80 | $3.80 | $3.80 | $3.55 | 0 |
| 2020-11-02 | $3.81 | $3.81 | $3.80 | $3.80 | $3.55 | 1,000 |
| 2020-10-30 | $3.67 | $3.67 | $3.67 | $3.67 | $3.43 | 1,586 |
| 2020-10-29 | $4.06 | $4.06 | $4.06 | $4.06 | $3.79 | 0 |
| 2020-10-28 | $4.06 | $4.06 | $4.06 | $4.06 | $3.79 | 0 |
| 2020-10-27 | $4.06 | $4.06 | $4.06 | $4.06 | $3.79 | 0 |
| 2020-10-26 | $4.06 | $4.06 | $4.06 | $4.06 | $3.79 | 0 |
| 2020-10-23 | $4.06 | $4.06 | $4.06 | $4.06 | $3.79 | 1,626 |
| 2020-10-22 | $4.20 | $4.20 | $4.20 | $4.20 | $3.92 | 20 |
| 2020-10-21 | $4.20 | $4.20 | $4.20 | $4.20 | $3.92 | 946 |
| 2020-10-20 | $4.11 | $4.11 | $4.11 | $4.11 | $3.84 | 102 |
| 2020-10-19 | $3.95 | $3.95 | $3.95 | $3.95 | $3.69 | 0 |
| 2020-10-16 | $3.95 | $3.95 | $3.95 | $3.95 | $3.69 | 708 |
| 2020-10-15 | $3.91 | $3.91 | $3.91 | $3.91 | $3.65 | 18,720 |
| 2020-10-14 | $3.90 | $3.90 | $3.90 | $3.90 | $3.64 | 10 |
| 2020-10-13 | $3.90 | $3.95 | $3.90 | $3.90 | $3.64 | 43,809 |
| 2020-10-12 | $4.03 | $4.03 | $4.03 | $4.03 | $3.76 | 13,111 |
| 2020-10-09 | $3.81 | $3.81 | $3.81 | $3.81 | $3.56 | 0 |
| 2020-10-08 | $3.81 | $3.81 | $3.81 | $3.81 | $3.56 | 19,254 |
| 2020-10-07 | $3.86 | $3.87 | $3.86 | $3.87 | $3.61 | 5,539 |
| 2020-10-06 | $3.93 | $3.93 | $3.85 | $3.85 | $3.59 | 941 |
| 2020-10-05 | $3.80 | $3.86 | $3.80 | $3.80 | $3.55 | 80,111 |
| 2020-10-02 | $3.73 | $3.79 | $3.70 | $3.71 | $3.46 | 20,322 |
| 2020-10-01 | $3.74 | $3.90 | $3.74 | $3.90 | $3.64 | 3,305 |
| 2020-09-30 | $3.75 | $3.75 | $3.75 | $3.75 | $3.50 | 0 |
| 2020-09-29 | $3.70 | $3.75 | $3.70 | $3.75 | $3.50 | 1,098 |
| 2020-09-28 | $3.77 | $3.77 | $3.77 | $3.77 | $3.52 | 0 |
| 2020-09-25 | $3.77 | $3.77 | $3.77 | $3.77 | $3.52 | 8,467 |
| 2020-09-24 | $3.61 | $3.61 | $3.61 | $3.61 | $3.37 | 11,512 |
| 2020-09-23 | $3.73 | $3.73 | $3.73 | $3.73 | $3.48 | 12,888 |
| 2020-09-22 | $3.64 | $3.64 | $3.64 | $3.64 | $3.40 | 620 |
| 2020-09-21 | $3.32 | $3.32 | $3.32 | $3.32 | $3.10 | 447 |
| 2020-09-18 | $3.43 | $3.46 | $3.41 | $3.41 | $3.18 | 19,891 |
| 2020-09-17 | $3.50 | $3.50 | $3.50 | $3.50 | $3.27 | 0 |
| 2020-09-16 | $3.52 | $3.52 | $3.50 | $3.50 | $3.27 | 3,225 |
| 2020-09-15 | $3.64 | $3.64 | $3.64 | $3.64 | $3.39 | 95 |
| 2020-09-14 | $3.64 | $3.64 | $3.64 | $3.64 | $3.39 | 105 |
| 2020-09-11 | $3.57 | $3.57 | $3.57 | $3.57 | $3.33 | 20,534 |
| 2020-09-10 | $3.63 | $3.63 | $3.60 | $3.60 | $3.36 | 1,533 |
| 2020-09-09 | $3.52 | $3.52 | $3.52 | $3.52 | $3.28 | 2,008 |
| 2020-09-08 | $3.59 | $3.59 | $3.59 | $3.59 | $3.35 | 1,353 |
| 2020-09-04 | $3.49 | $3.52 | $3.41 | $3.52 | $3.29 | 7,281 |
| 2020-09-03 | $3.54 | $3.54 | $3.54 | $3.54 | $3.31 | 0 |
| 2020-09-02 | $3.54 | $3.54 | $3.54 | $3.54 | $3.31 | 52,157 |
| 2020-09-01 | $3.54 | $3.54 | $3.54 | $3.54 | $3.31 | 5 |
| 2020-08-31 | $3.54 | $3.54 | $3.54 | $3.54 | $3.31 | 1,042 |
| 2020-08-28 | $3.62 | $3.62 | $3.62 | $3.62 | $3.38 | 1 |
| 2020-08-27 | $3.62 | $3.62 | $3.62 | $3.62 | $3.38 | 2,614 |
| 2020-08-26 | $3.78 | $3.78 | $3.65 | $3.65 | $3.41 | 26,118 |
| 2020-08-25 | $3.57 | $3.57 | $3.57 | $3.57 | $3.33 | 127,907 |
| 2020-08-24 | $3.50 | $3.50 | $3.50 | $3.50 | $3.27 | 5,400 |
| 2020-08-21 | $3.50 | $3.50 | $3.50 | $3.50 | $3.27 | 773 |
| 2020-08-20 | $3.52 | $3.52 | $3.52 | $3.52 | $3.28 | 10,706 |
| 2020-08-19 | $3.59 | $3.66 | $3.48 | $3.48 | $3.25 | 105,769 |
| 2020-08-18 | $3.66 | $3.66 | $3.55 | $3.56 | $3.32 | 9,774 |
| 2020-08-17 | $3.62 | $3.62 | $3.62 | $3.62 | $3.38 | 0 |
| 2020-08-14 | $3.62 | $3.62 | $3.62 | $3.62 | $3.38 | 0 |
| 2020-08-13 | $3.62 | $3.62 | $3.62 | $3.62 | $3.38 | 2,190 |
| 2020-08-12 | $3.48 | $3.48 | $3.48 | $3.48 | $3.25 | 0 |
| 2020-08-11 | $3.55 | $3.55 | $3.48 | $3.48 | $3.25 | 6,023 |
| 2020-08-10 | $3.41 | $3.41 | $3.41 | $3.41 | $3.18 | 3,027 |
| 2020-08-07 | $3.37 | $3.37 | $3.37 | $3.37 | $3.15 | 400 |
| 2020-08-06 | $3.39 | $3.39 | $3.39 | $3.39 | $3.16 | 14,228 |
| 2020-08-05 | $3.37 | $3.37 | $3.37 | $3.37 | $3.14 | 6,017 |
| 2020-08-04 | $3.31 | $3.31 | $3.22 | $3.22 | $3.01 | 156,241 |
| 2020-08-03 | $3.19 | $3.31 | $3.17 | $3.31 | $3.09 | 81,819 |
| 2020-07-31 | $3.12 | $3.12 | $3.12 | $3.12 | $2.91 | 0 |
| 2020-07-30 | $3.12 | $3.12 | $3.12 | $3.12 | $2.91 | 800 |
| 2020-07-29 | $3.25 | $3.25 | $3.17 | $3.17 | $2.96 | 1,275 |
| 2020-07-28 | $3.16 | $3.31 | $3.16 | $3.31 | $3.09 | 413 |
| 2020-07-27 | $3.16 | $3.16 | $3.16 | $3.16 | $2.95 | 1,091 |
| 2020-07-24 | $3.16 | $3.16 | $3.16 | $3.16 | $2.95 | 0 |
| 2020-07-23 | $3.31 | $3.33 | $3.16 | $3.16 | $2.95 | 1,783 |
| 2020-07-22 | $3.20 | $3.22 | $3.20 | $3.22 | $3.01 | 13,031 |
| 2020-07-21 | $2.82 | $2.82 | $2.81 | $2.81 | $2.62 | 3,145 |
| 2020-07-20 | $2.80 | $2.80 | $2.80 | $2.80 | $2.61 | 13,885 |
| 2020-07-17 | $2.80 | $2.80 | $2.80 | $2.80 | $2.61 | 3 |
| 2020-07-16 | $2.89 | $2.96 | $2.80 | $2.80 | $2.61 | 85,780 |
| 2020-07-15 | $2.80 | $2.80 | $2.76 | $2.76 | $2.58 | 17,623 |
| 2020-07-14 | $2.70 | $2.77 | $2.70 | $2.76 | $2.58 | 2,694 |
| 2020-07-13 | $2.79 | $2.79 | $2.79 | $2.79 | $2.60 | 1,229 |
| 2020-07-10 | $2.79 | $2.79 | $2.79 | $2.79 | $2.60 | 1,004 |
| 2020-07-09 | $2.83 | $2.83 | $2.79 | $2.79 | $2.60 | 4,125 |
| 2020-07-08 | $2.75 | $2.75 | $2.75 | $2.75 | $2.57 | 200 |
| 2020-07-07 | $2.73 | $2.73 | $2.73 | $2.73 | $2.55 | 0 |
| 2020-07-06 | $2.73 | $2.73 | $2.73 | $2.73 | $2.55 | 0 |
| 2020-07-02 | $2.77 | $2.77 | $2.73 | $2.73 | $2.55 | 4,077 |
| 2020-07-01 | $2.72 | $2.72 | $2.72 | $2.72 | $2.54 | 857 |
| 2020-06-30 | $2.81 | $2.81 | $2.81 | $2.81 | $2.62 | 2,100 |
| 2020-06-29 | $2.69 | $2.69 | $2.69 | $2.69 | $2.51 | 554 |
| 2020-06-26 | $2.65 | $2.65 | $2.65 | $2.65 | $2.47 | 7,849 |
| 2020-06-25 | $2.64 | $2.64 | $2.56 | $2.59 | $2.42 | 154,004 |
| 2020-06-24 | $2.81 | $2.81 | $2.81 | $2.81 | $2.62 | 0 |
| 2020-06-23 | $2.81 | $2.81 | $2.81 | $2.81 | $2.62 | 0 |
| 2020-06-22 | $2.81 | $2.81 | $2.81 | $2.81 | $2.62 | 2,357 |
| 2020-06-19 | $2.50 | $2.56 | $2.50 | $2.56 | $2.39 | 77,369 |
| 2020-06-18 | $2.60 | $2.60 | $2.53 | $2.53 | $2.36 | 5,477 |
| 2020-06-17 | $2.50 | $2.50 | $2.50 | $2.50 | $2.33 | 0 |
| 2020-06-16 | $2.50 | $2.50 | $2.50 | $2.50 | $2.33 | 0 |
| 2020-06-15 | $2.40 | $2.50 | $2.40 | $2.50 | $2.33 | 1,938 |
| 2020-06-12 | $2.48 | $2.48 | $2.36 | $2.36 | $2.20 | 39,646 |
| 2020-06-11 | $2.48 | $2.48 | $2.48 | $2.48 | $2.32 | 951 |
| 2020-06-10 | $2.58 | $2.58 | $2.57 | $2.57 | $2.40 | 20,145 |
| 2020-06-09 | $2.64 | $2.64 | $2.64 | $2.64 | $2.46 | 11,939 |
| 2020-06-08 | $2.60 | $2.60 | $2.60 | $2.60 | $2.43 | 508 |
| 2020-06-05 | $2.54 | $2.54 | $2.54 | $2.54 | $2.37 | 0 |
| 2020-06-04 | $2.54 | $2.54 | $2.54 | $2.54 | $2.37 | 0 |
| 2020-06-03 | $2.54 | $2.54 | $2.54 | $2.54 | $2.37 | 577 |
| 2020-06-02 | $2.45 | $2.45 | $2.45 | $2.45 | $2.29 | 0 |
| 2020-06-01 | $2.45 | $2.45 | $2.45 | $2.45 | $2.29 | 1,495 |
| 2020-05-29 | $2.41 | $2.41 | $2.33 | $2.33 | $2.18 | 17,099 |
| 2020-05-28 | $2.41 | $2.41 | $2.33 | $2.33 | $2.18 | 47,950 |
| 2020-05-27 | $2.33 | $2.33 | $2.33 | $2.33 | $2.18 | 1,774 |
| 2020-05-26 | $2.28 | $2.28 | $2.28 | $2.28 | $2.13 | 108 |
| 2020-05-22 | $2.15 | $2.15 | $2.15 | $2.15 | $2.01 | 257,599 |
| 2020-05-21 | $2.09 | $2.10 | $2.09 | $2.10 | $1.96 | 2,005 |
| 2020-05-20 | $2.01 | $2.01 | $2.01 | $2.01 | $1.88 | 923 |
| 2020-05-19 | $2.03 | $2.03 | $2.03 | $2.03 | $1.90 | 0 |
| 2020-05-18 | $2.03 | $2.03 | $2.03 | $2.03 | $1.90 | 1,699 |
| 2020-05-15 | $2.02 | $2.02 | $2.02 | $2.02 | $1.89 | 1,840 |
| 2020-05-14 | $2.06 | $2.06 | $2.04 | $2.04 | $1.90 | 4,901 |
| 2020-05-13 | $2.06 | $2.12 | $1.99 | $2.06 | $1.92 | 12,566 |
| 2020-05-12 | $1.90 | $1.90 | $1.90 | $1.90 | $1.77 | 0 |
| 2020-05-11 | $1.90 | $1.90 | $1.90 | $1.90 | $1.77 | 0 |
| 2020-05-08 | $1.90 | $1.90 | $1.90 | $1.90 | $1.77 | 0 |
| 2020-05-07 | $1.90 | $1.90 | $1.90 | $1.90 | $1.77 | 2,920 |
| 2020-05-06 | $1.91 | $1.91 | $1.90 | $1.90 | $1.77 | 44,489 |
| 2020-05-05 | $2.02 | $2.02 | $2.02 | $2.02 | $1.89 | 0 |
| 2020-05-04 | $2.02 | $2.02 | $2.02 | $2.02 | $1.89 | 10 |
| 2020-05-01 | $2.02 | $2.02 | $2.02 | $2.02 | $1.89 | 500 |
| 2020-04-30 | $1.99 | $1.99 | $1.99 | $1.99 | $1.86 | 0 |
| 2020-04-29 | $1.99 | $1.99 | $1.99 | $1.99 | $1.86 | 5,825 |
| 2020-04-28 | $1.93 | $1.93 | $1.93 | $1.93 | $1.80 | 2,776 |
| 2020-04-27 | $1.78 | $1.78 | $1.78 | $1.78 | $1.66 | 0 |
| 2020-04-24 | $1.78 | $1.78 | $1.78 | $1.78 | $1.66 | 0 |
| 2020-04-23 | $1.72 | $1.78 | $1.72 | $1.78 | $1.66 | 96,407 |
| 2020-04-22 | $1.61 | $1.61 | $1.61 | $1.61 | $1.50 | 0 |
| 2020-04-21 | $1.61 | $1.61 | $1.61 | $1.61 | $1.50 | 10,178 |
| 2020-04-20 | $1.81 | $1.81 | $1.81 | $1.81 | $1.69 | 0 |
| 2020-04-17 | $1.72 | $1.81 | $1.72 | $1.81 | $1.69 | 1,934 |
| 2020-04-16 | $1.68 | $1.68 | $1.64 | $1.64 | $1.53 | 4,172 |
| 2020-04-15 | $1.87 | $1.87 | $1.87 | $1.87 | $1.75 | 0 |
| 2020-04-14 | $1.87 | $1.87 | $1.87 | $1.87 | $1.75 | 4,233 |
| 2020-04-13 | $1.84 | $1.84 | $1.84 | $1.84 | $1.72 | 0 |
| 2020-04-09 | $1.84 | $1.84 | $1.84 | $1.84 | $1.72 | 19,814 |
| 2020-04-08 | $1.80 | $1.80 | $1.80 | $1.80 | $1.68 | 50,812 |
| 2020-04-07 | $1.84 | $1.84 | $1.81 | $1.81 | $1.69 | 176,284 |
| 2020-04-06 | $1.65 | $1.65 | $1.65 | $1.65 | $1.54 | 0 |
| 2020-04-03 | $1.65 | $1.65 | $1.65 | $1.65 | $1.54 | 4,578 |
| 2020-04-02 | $1.66 | $1.66 | $1.66 | $1.66 | $1.55 | 102,630 |
| 2020-04-01 | $1.70 | $1.70 | $1.64 | $1.64 | $1.53 | 48,809 |
| 2020-03-31 | $1.86 | $1.86 | $1.86 | $1.86 | $1.74 | 0 |
| 2020-03-30 | $1.85 | $1.86 | $1.85 | $1.86 | $1.74 | 2,371 |
| 2020-03-27 | $1.89 | $1.89 | $1.69 | $1.81 | $1.69 | 7,063 |
| 2020-03-26 | $2.07 | $2.07 | $1.98 | $1.98 | $1.85 | 43,810 |
| 2020-03-25 | $1.80 | $1.80 | $1.80 | $1.80 | $1.68 | 100 |
| 2020-03-24 | $1.68 | $1.68 | $1.68 | $1.68 | $1.57 | 284 |
| 2020-03-23 | $1.57 | $1.75 | $1.57 | $1.67 | $1.56 | 71,934 |
| 2020-03-20 | $1.43 | $1.43 | $1.43 | $1.43 | $1.34 | 669 |
| 2020-03-19 | $1.31 | $1.31 | $1.31 | $1.31 | $1.22 | 0 |
| 2020-03-18 | $1.49 | $1.59 | $1.31 | $1.31 | $1.22 | 36,541 |
| 2020-03-17 | $1.61 | $1.63 | $1.42 | $1.62 | $1.51 | 21,754 |
| 2020-03-16 | $1.56 | $1.81 | $1.56 | $1.81 | $1.69 | 24,704 |
| 2020-03-13 | $1.84 | $1.84 | $1.70 | $1.70 | $1.59 | 80,897 |
| 2020-03-12 | $1.75 | $1.75 | $1.75 | $1.75 | $1.63 | 1,503 |
| 2020-03-11 | $2.09 | $2.09 | $2.09 | $2.09 | $1.95 | 150 |
| 2020-03-10 | $2.21 | $2.23 | $2.19 | $2.19 | $2.04 | 761,944 |
| 2020-03-09 | $2.21 | $2.23 | $2.13 | $2.17 | $2.03 | 17,056 |
| 2020-03-06 | $2.26 | $2.26 | $2.26 | $2.26 | $2.11 | 0 |
| 2020-03-05 | $2.31 | $2.33 | $2.25 | $2.26 | $2.11 | 5,266 |
| 2020-03-04 | $2.31 | $2.31 | $2.31 | $2.31 | $2.16 | 0 |
| 2020-03-03 | $2.31 | $2.31 | $2.31 | $2.31 | $2.16 | 0 |
| 2020-03-02 | $2.31 | $2.31 | $2.31 | $2.31 | $2.16 | 0 |
| 2020-02-28 | $2.31 | $2.31 | $2.31 | $2.31 | $2.16 | 0 |
| 2020-02-27 | $2.40 | $2.40 | $2.31 | $2.31 | $2.16 | 6,706 |
| 2020-02-26 | $2.56 | $2.56 | $2.56 | $2.56 | $2.39 | 2,400 |
| 2020-02-25 | $2.58 | $2.58 | $2.50 | $2.50 | $2.33 | 11,968 |
| 2020-02-24 | $2.68 | $2.68 | $2.68 | $2.68 | $2.50 | 2,298 |
| 2020-02-21 | $2.85 | $2.85 | $2.85 | $2.85 | $2.66 | 3,486 |
| 2020-02-20 | $2.81 | $2.81 | $2.73 | $2.73 | $2.55 | 19,048 |
| 2020-02-19 | $2.93 | $2.93 | $2.84 | $2.84 | $2.65 | 2,612 |
| 2020-02-18 | $2.89 | $2.89 | $2.89 | $2.89 | $2.70 | 221 |
| 2020-02-14 | $2.78 | $2.78 | $2.78 | $2.78 | $2.60 | 0 |
| 2020-02-13 | $2.92 | $2.92 | $2.78 | $2.78 | $2.60 | 3,493 |
| 2020-02-12 | $2.87 | $2.87 | $2.87 | $2.87 | $2.68 | 2,036 |
| 2020-02-11 | $2.69 | $2.69 | $2.67 | $2.67 | $2.49 | 12,175 |
| 2020-02-10 | $2.70 | $2.70 | $2.70 | $2.70 | $2.52 | 0 |
| 2020-02-07 | $2.70 | $2.70 | $2.70 | $2.70 | $2.52 | 0 |
| 2020-02-06 | $2.69 | $2.73 | $2.69 | $2.70 | $2.52 | 7,912 |
| 2020-02-05 | $2.70 | $2.79 | $2.65 | $2.79 | $2.60 | 355,294 |
| 2020-02-04 | $2.70 | $2.70 | $2.70 | $2.70 | $2.52 | 0 |
| 2020-02-03 | $2.70 | $2.70 | $2.70 | $2.70 | $2.52 | 0 |
| 2020-01-31 | $2.70 | $2.70 | $2.70 | $2.70 | $2.52 | 0 |
| 2020-01-29 | $2.70 | $2.70 | $2.70 | $2.70 | $2.52 | 100,000 |
| 2020-01-28 | $2.63 | $2.63 | $2.63 | $2.63 | $2.46 | 12,987 |
| 2020-01-27 | $2.61 | $2.71 | $2.61 | $2.71 | $2.53 | 5,284 |
| 2020-01-24 | $2.78 | $2.78 | $2.78 | $2.78 | $2.60 | 0 |
| 2020-01-23 | $2.78 | $2.78 | $2.78 | $2.78 | $2.60 | 14,332 |
| 2020-01-22 | $2.70 | $2.70 | $2.70 | $2.70 | $2.52 | 0 |
| 2020-01-21 | $2.70 | $2.70 | $2.70 | $2.70 | $2.52 | 0 |
| 2020-01-17 | $2.70 | $2.70 | $2.70 | $2.70 | $2.52 | 0 |
| 2020-01-16 | $2.70 | $2.70 | $2.70 | $2.70 | $2.52 | 3,218 |
| 2020-01-15 | $2.71 | $2.71 | $2.71 | $2.71 | $2.53 | 0 |
| 2020-01-14 | $2.71 | $2.71 | $2.71 | $2.71 | $2.53 | 0 |
| 2020-01-13 | $2.71 | $2.71 | $2.71 | $2.71 | $2.53 | 5,228 |
| 2020-01-10 | $2.71 | $2.81 | $2.71 | $2.79 | $2.60 | 43,880 |
| 2020-01-09 | $2.87 | $2.87 | $2.87 | $2.87 | $2.68 | 0 |
| 2020-01-08 | $2.87 | $2.87 | $2.87 | $2.87 | $2.68 | 2,000 |
| 2020-01-07 | $2.90 | $2.90 | $2.90 | $2.90 | $2.71 | 0 |
| 2020-01-06 | $2.90 | $2.90 | $2.90 | $2.90 | $2.71 | 1,040 |
| 2020-01-03 | $2.79 | $2.79 | $2.79 | $2.79 | $2.60 | 2,112 |
| 2020-01-02 | $2.97 | $2.97 | $2.97 | $2.97 | $2.77 | 3,538 |
| 2019-12-31 | $2.83 | $2.83 | $2.83 | $2.83 | $2.64 | 0 |
| 2019-12-30 | $2.83 | $2.83 | $2.83 | $2.83 | $2.64 | 9,822 |
| 2019-12-27 | $2.82 | $2.83 | $2.82 | $2.83 | $2.64 | 11,286 |
| 2019-12-26 | $2.93 | $2.93 | $2.78 | $2.78 | $2.60 | 5,684 |
| 2019-12-24 | $2.79 | $2.96 | $2.79 | $2.85 | $2.66 | 5,294 |
| 2019-12-23 | $2.77 | $2.83 | $2.76 | $2.76 | $2.58 | 18,889 |
| 2019-12-20 | $2.86 | $2.86 | $2.86 | $2.86 | $2.67 | 0 |
| 2019-12-19 | $2.80 | $2.86 | $2.80 | $2.86 | $2.67 | 28,659 |
| 2019-12-18 | $2.78 | $2.79 | $2.77 | $2.77 | $2.59 | 7,000 |
| 2019-12-17 | $2.91 | $2.91 | $2.91 | $2.91 | $2.72 | 0 |
| 2019-12-16 | $2.91 | $2.91 | $2.91 | $2.91 | $2.72 | 0 |
| 2019-12-13 | $2.91 | $2.91 | $2.91 | $2.91 | $2.72 | 1,500 |
| 2019-12-12 | $2.84 | $2.84 | $2.81 | $2.81 | $2.62 | 1,062 |
| 2019-12-11 | $2.73 | $2.73 | $2.73 | $2.73 | $2.55 | 2,059 |
| 2019-12-10 | $2.73 | $2.73 | $2.73 | $2.73 | $2.55 | 64,368 |
| 2019-12-09 | $2.76 | $2.76 | $2.76 | $2.76 | $2.58 | 10 |
| 2019-12-06 | $2.73 | $2.85 | $2.73 | $2.76 | $2.58 | 40,306 |
| 2019-12-05 | $2.66 | $2.66 | $2.66 | $2.66 | $2.48 | 6,144 |
| 2019-12-04 | $2.68 | $2.68 | $2.68 | $2.68 | $2.50 | 0 |
| 2019-12-03 | $2.68 | $2.68 | $2.68 | $2.68 | $2.50 | 11,468 |
| 2019-12-02 | $2.64 | $2.64 | $2.64 | $2.64 | $2.46 | 4,259 |
| 2019-11-29 | $2.62 | $2.62 | $2.62 | $2.62 | $2.45 | 48 |
| 2019-11-27 | $2.62 | $2.62 | $2.62 | $2.62 | $2.45 | 48 |
| 2019-11-26 | $2.62 | $2.62 | $2.62 | $2.62 | $2.45 | 1 |
| 2019-11-25 | $2.59 | $2.62 | $2.59 | $2.62 | $2.45 | 4,795 |
| 2019-11-22 | $2.51 | $2.52 | $2.51 | $2.52 | $2.35 | 2,919 |
| 2019-11-21 | $2.59 | $2.59 | $2.59 | $2.59 | $2.42 | 15,274 |
| 2019-11-20 | $2.46 | $2.46 | $2.46 | $2.46 | $2.30 | 882 |
| 2019-11-19 | $2.66 | $2.66 | $2.66 | $2.66 | $2.48 | 487 |
| 2019-11-18 | $2.65 | $2.65 | $2.65 | $2.65 | $2.47 | 2,280 |
| 2019-11-15 | $2.66 | $2.66 | $2.66 | $2.66 | $2.48 | 3,706 |
| 2019-11-14 | $2.71 | $2.71 | $2.71 | $2.71 | $2.53 | 0 |
| 2019-11-13 | $2.71 | $2.71 | $2.71 | $2.71 | $2.53 | 0 |
| 2019-11-12 | $2.71 | $2.71 | $2.71 | $2.71 | $2.53 | 10,257 |
| 2019-11-11 | $2.75 | $2.75 | $2.75 | $2.75 | $2.57 | 0 |
| 2019-11-08 | $2.71 | $2.75 | $2.71 | $2.75 | $2.57 | 6,091 |
| 2019-11-07 | $2.84 | $2.84 | $2.84 | $2.84 | $2.65 | 0 |
| 2019-11-06 | $2.77 | $2.84 | $2.77 | $2.84 | $2.65 | 12,078 |
| 2019-11-05 | $2.80 | $2.86 | $2.74 | $2.74 | $2.56 | 7,621 |
| 2019-11-04 | $2.81 | $2.81 | $2.78 | $2.78 | $2.60 | 4,384 |
| 2019-11-01 | $2.75 | $2.75 | $2.69 | $2.70 | $2.52 | 16,389 |
| 2019-10-31 | $2.61 | $2.62 | $2.61 | $2.62 | $2.45 | 5,862 |
| 2019-10-30 | $2.56 | $2.56 | $2.56 | $2.56 | $2.39 | 5,594 |
| 2019-10-29 | $2.67 | $2.67 | $2.67 | $2.67 | $2.49 | 822 |
| 2019-10-28 | $2.66 | $2.74 | $2.66 | $2.68 | $2.50 | 1,367 |
| 2019-10-25 | $2.70 | $2.70 | $2.70 | $2.70 | $2.52 | 0 |
| 2019-10-24 | $2.72 | $2.72 | $2.70 | $2.70 | $2.52 | 21,595 |
| 2019-10-23 | $2.82 | $2.82 | $2.77 | $2.77 | $2.59 | 10,700 |
| 2019-10-22 | $2.86 | $2.86 | $2.75 | $2.75 | $2.57 | 2,691 |
| 2019-10-21 | $2.79 | $2.79 | $2.79 | $2.79 | $2.60 | 1,040 |
| 2019-10-18 | $2.77 | $2.77 | $2.75 | $2.75 | $2.57 | 1,602 |
| 2019-10-17 | $2.75 | $2.78 | $2.71 | $2.71 | $2.53 | 13,922 |
| 2019-10-16 | $2.80 | $2.80 | $2.80 | $2.80 | $2.61 | 650 |
| 2019-10-15 | $2.85 | $2.93 | $2.78 | $2.80 | $2.61 | 363,450 |
| 2019-10-14 | $2.58 | $2.58 | $2.58 | $2.58 | $2.41 | 0 |
| 2019-10-11 | $2.58 | $2.58 | $2.58 | $2.58 | $2.41 | 1,608 |
| 2019-10-10 | $2.31 | $2.44 | $2.31 | $2.35 | $2.19 | 8,228 |
| 2019-10-09 | $2.31 | $2.31 | $2.31 | $2.31 | $2.16 | 0 |
| 2019-10-08 | $2.31 | $2.31 | $2.31 | $2.31 | $2.16 | 0 |
| 2019-10-07 | $2.31 | $2.31 | $2.31 | $2.31 | $2.16 | 651 |
| 2019-10-04 | $2.38 | $2.38 | $2.31 | $2.31 | $2.16 | 106,341 |
| 2019-10-03 | $2.37 | $2.37 | $2.37 | $2.37 | $2.21 | 0 |
| 2019-10-02 | $2.37 | $2.39 | $2.37 | $2.37 | $2.18 | 3,173 |
| 2019-10-01 | $2.52 | $2.52 | $2.52 | $2.52 | $2.31 | 0 |
| 2019-09-30 | $2.52 | $2.52 | $2.52 | $2.52 | $2.31 | 16,822 |
| 2019-09-27 | $2.50 | $2.54 | $2.50 | $2.54 | $2.33 | 21,060 |
| 2019-09-26 | $2.43 | $2.48 | $2.43 | $2.48 | $2.28 | 7,304 |
| 2019-09-25 | $2.44 | $2.48 | $2.44 | $2.48 | $2.28 | 19,775 |
| 2019-09-24 | $2.40 | $2.40 | $2.40 | $2.40 | $2.20 | 0 |
| 2019-09-23 | $2.40 | $2.40 | $2.40 | $2.40 | $2.20 | 2,490 |
| 2019-09-20 | $2.32 | $2.32 | $2.32 | $2.32 | $2.13 | 0 |
| 2019-09-19 | $2.32 | $2.32 | $2.32 | $2.32 | $2.13 | 0 |
| 2019-09-18 | $2.41 | $2.41 | $2.41 | $2.41 | $2.21 | 13,967 |
| 2019-09-17 | $2.32 | $2.32 | $2.32 | $2.32 | $2.13 | 0 |
| 2019-09-16 | $2.52 | $2.52 | $2.52 | $2.52 | $2.31 | 3,771 |
| 2019-09-13 | $2.55 | $2.55 | $2.55 | $2.55 | $2.34 | 467 |
| 2019-09-12 | $2.48 | $2.48 | $2.48 | $2.48 | $2.27 | 805 |
| 2019-09-11 | $2.53 | $2.53 | $2.53 | $2.53 | $2.32 | 5,000 |
| 2019-09-10 | $2.44 | $2.44 | $2.44 | $2.44 | $2.24 | 0 |
| 2019-09-09 | $2.44 | $2.44 | $2.44 | $2.44 | $2.24 | 316 |
| 2019-09-06 | $2.44 | $2.44 | $2.44 | $2.44 | $2.24 | 0 |
| 2019-09-05 | $2.44 | $2.44 | $2.44 | $2.44 | $2.24 | 811 |
| 2019-09-04 | $2.34 | $2.34 | $2.34 | $2.34 | $2.15 | 0 |
| 2019-09-03 | $2.31 | $2.34 | $2.31 | $2.34 | $2.15 | 8,885 |
| 2019-08-30 | $2.32 | $2.32 | $2.32 | $2.32 | $2.13 | 3,038 |
| 2019-08-29 | $2.32 | $2.32 | $2.32 | $2.32 | $2.13 | 0 |
| 2019-08-28 | $2.35 | $2.35 | $2.32 | $2.32 | $2.13 | 2,625 |
| 2019-08-27 | $2.31 | $2.35 | $2.31 | $2.34 | $2.15 | 2,755 |
| 2019-08-26 | $2.28 | $2.32 | $2.28 | $2.32 | $2.13 | 9,356 |
| 2019-08-23 | $2.26 | $2.26 | $2.26 | $2.26 | $2.07 | 0 |
| 2019-08-22 | $2.26 | $2.26 | $2.26 | $2.26 | $2.07 | 107 |
| 2019-08-21 | $2.26 | $2.26 | $2.26 | $2.26 | $2.07 | 1,771 |
| 2019-08-20 | $2.22 | $2.27 | $2.22 | $2.27 | $2.08 | 3,540 |
| 2019-08-19 | $2.31 | $2.34 | $2.31 | $2.34 | $2.15 | 1,322 |
| 2019-08-16 | $2.28 | $2.28 | $2.28 | $2.28 | $2.09 | 47,771 |
| 2019-08-15 | $2.36 | $2.39 | $2.36 | $2.39 | $2.19 | 2,175 |
| 2019-08-14 | $2.40 | $2.40 | $2.40 | $2.40 | $2.20 | 12,806 |
| 2019-08-13 | $2.39 | $2.40 | $2.39 | $2.40 | $2.20 | 3,982 |
| 2019-08-12 | $2.50 | $2.50 | $2.42 | $2.47 | $2.27 | 24,782 |
| 2019-08-09 | $2.58 | $2.58 | $2.58 | $2.58 | $2.37 | 102 |
| 2019-08-08 | $2.51 | $2.51 | $2.51 | $2.51 | $2.30 | 1,694 |
| 2019-08-07 | $2.50 | $2.50 | $2.50 | $2.50 | $2.29 | 668 |
| 2019-08-06 | $2.57 | $2.57 | $2.57 | $2.57 | $2.36 | 12,806 |
| 2019-08-05 | $2.58 | $2.58 | $2.56 | $2.56 | $2.35 | 255,749 |
| 2019-08-02 | $2.74 | $2.74 | $2.74 | $2.74 | $2.51 | 0 |
| 2019-08-01 | $2.74 | $2.74 | $2.74 | $2.74 | $2.51 | 1,527 |
| 2019-07-31 | $2.74 | $2.74 | $2.74 | $2.74 | $2.51 | 140,000 |
| 2019-07-30 | $2.78 | $2.78 | $2.77 | $2.77 | $2.54 | 995 |
| 2019-07-29 | $2.72 | $2.72 | $2.72 | $2.72 | $2.50 | 450 |
| 2019-07-26 | $2.79 | $2.81 | $2.78 | $2.79 | $2.56 | 69,357 |
| 2019-07-25 | $2.72 | $2.72 | $2.72 | $2.72 | $2.50 | 0 |
| 2019-07-24 | $2.72 | $2.72 | $2.72 | $2.72 | $2.50 | 5,344 |
| 2019-07-23 | $2.69 | $2.69 | $2.69 | $2.69 | $2.47 | 0 |
| 2019-07-22 | $2.69 | $2.69 | $2.69 | $2.69 | $2.47 | 1,903 |
| 2019-07-19 | $2.74 | $2.74 | $2.74 | $2.74 | $2.51 | 0 |
| 2019-07-18 | $2.69 | $2.74 | $2.69 | $2.74 | $2.51 | 7,567 |
| 2019-07-17 | $2.75 | $2.75 | $2.75 | $2.75 | $2.52 | 3,882 |
| 2019-07-16 | $2.75 | $2.75 | $2.75 | $2.75 | $2.52 | 623 |
| 2019-07-15 | $2.75 | $2.75 | $2.75 | $2.75 | $2.52 | 96 |
| 2019-07-12 | $2.75 | $2.75 | $2.75 | $2.75 | $2.52 | 3,665 |
| 2019-07-11 | $2.69 | $2.76 | $2.69 | $2.76 | $2.53 | 78,991 |
| 2019-07-10 | $2.84 | $2.84 | $2.84 | $2.84 | $2.61 | 0 |
| 2019-07-09 | $2.84 | $2.84 | $2.84 | $2.84 | $2.61 | 0 |
| 2019-07-08 | $2.84 | $2.84 | $2.84 | $2.84 | $2.61 | 0 |
| 2019-07-05 | $2.84 | $2.84 | $2.84 | $2.84 | $2.61 | 7,623 |
| 2019-07-03 | $2.68 | $2.68 | $2.68 | $2.68 | $2.46 | 0 |
| 2019-07-02 | $2.68 | $2.68 | $2.68 | $2.68 | $2.46 | 0 |
| 2019-07-01 | $2.68 | $2.68 | $2.68 | $2.68 | $2.46 | 923 |
| 2019-06-28 | $2.66 | $2.66 | $2.66 | $2.66 | $2.44 | 0 |
| 2019-06-27 | $2.66 | $2.66 | $2.66 | $2.66 | $2.44 | 1,341 |
| 2019-06-26 | $2.62 | $2.62 | $2.62 | $2.62 | $2.40 | 6,888 |
| 2019-06-25 | $2.64 | $2.64 | $2.61 | $2.62 | $2.40 | 4,063 |
| 2019-06-24 | $2.57 | $2.57 | $2.57 | $2.57 | $2.36 | 164 |
| 2019-06-21 | $2.70 | $2.70 | $2.60 | $2.60 | $2.39 | 3,946 |
| 2019-06-20 | $2.70 | $2.70 | $2.66 | $2.66 | $2.44 | 45,743 |
| 2019-06-19 | $2.63 | $2.63 | $2.63 | $2.63 | $2.41 | 10,383 |
| 2019-06-18 | $2.57 | $2.57 | $2.57 | $2.57 | $2.36 | 10,109 |
| 2019-06-17 | $2.57 | $2.57 | $2.57 | $2.57 | $2.36 | 415 |
| 2019-06-14 | $2.66 | $2.66 | $2.66 | $2.66 | $2.44 | 11,700 |
| 2019-06-13 | $2.66 | $2.67 | $2.66 | $2.67 | $2.45 | 198,363 |
| 2019-06-12 | $2.68 | $2.68 | $2.68 | $2.68 | $2.46 | 6,302 |
| 2019-06-11 | $2.70 | $2.70 | $2.63 | $2.63 | $2.41 | 3,947 |
| 2019-06-10 | $2.67 | $2.67 | $2.67 | $2.67 | $2.45 | 4,740 |
| 2019-06-07 | $2.66 | $2.70 | $2.66 | $2.67 | $2.45 | 28,834 |
| 2019-06-06 | $2.65 | $2.65 | $2.65 | $2.65 | $2.43 | 738 |
| 2019-06-05 | $2.72 | $2.75 | $2.72 | $2.72 | $2.41 | 15,450 |
| 2019-06-04 | $2.71 | $2.71 | $2.71 | $2.71 | $2.40 | 500 |
| 2019-06-03 | $2.65 | $2.65 | $2.65 | $2.65 | $2.35 | 1,870 |
| 2019-05-31 | $2.65 | $2.65 | $2.65 | $2.65 | $2.35 | 0 |
| 2019-05-30 | $2.64 | $2.65 | $2.64 | $2.65 | $2.35 | 12,634 |
| 2019-05-29 | $2.64 | $2.64 | $2.64 | $2.64 | $2.34 | 7,213 |
| 2019-05-28 | $2.64 | $2.64 | $2.64 | $2.64 | $2.34 | 0 |
| 2019-05-24 | $2.63 | $2.64 | $2.63 | $2.64 | $2.34 | 2,391 |
| 2019-05-23 | $2.70 | $2.76 | $2.70 | $2.76 | $2.45 | 324 |
| 2019-05-22 | $2.83 | $2.83 | $2.83 | $2.83 | $2.51 | 0 |
| 2019-05-21 | $2.83 | $2.83 | $2.83 | $2.83 | $2.51 | 1,910 |
| 2019-05-20 | $3.35 | $3.35 | $3.35 | $3.35 | $2.97 | 383 |
| 2019-05-17 | $3.35 | $3.35 | $3.35 | $3.35 | $2.97 | 0 |
| 2019-05-16 | $3.35 | $3.35 | $3.35 | $3.35 | $2.97 | 0 |
| 2019-05-15 | $3.35 | $3.35 | $3.35 | $3.35 | $2.97 | 0 |
| 2019-05-14 | $3.35 | $3.35 | $3.35 | $3.35 | $2.97 | 0 |
| 2019-05-13 | $3.35 | $3.35 | $3.35 | $3.35 | $2.97 | 9,720 |
| 2019-05-10 | $3.35 | $3.35 | $3.35 | $3.35 | $2.97 | 0 |
| 2019-05-09 | $3.35 | $3.35 | $3.35 | $3.35 | $2.97 | 0 |
| 2019-05-08 | $3.35 | $3.35 | $3.35 | $3.35 | $2.97 | 0 |
| 2019-05-07 | $3.35 | $3.35 | $3.35 | $3.35 | $2.97 | 0 |
| 2019-05-06 | $3.35 | $3.35 | $3.35 | $3.35 | $2.97 | 0 |
| 2019-05-03 | $3.35 | $3.35 | $3.35 | $3.35 | $2.97 | 273 |
| 2019-05-02 | $3.35 | $3.35 | $3.35 | $3.35 | $2.97 | 10,890 |
| 2019-05-01 | $3.44 | $3.44 | $3.44 | $3.44 | $3.05 | 0 |
| 2019-04-30 | $3.44 | $3.44 | $3.44 | $3.44 | $3.05 | 0 |
| 2019-04-29 | $3.44 | $3.44 | $3.44 | $3.44 | $3.05 | 0 |
| 2019-04-26 | $3.44 | $3.44 | $3.44 | $3.44 | $3.05 | 601 |
| 2019-04-25 | $3.42 | $3.42 | $3.42 | $3.42 | $3.03 | 0 |
| 2019-04-24 | $3.42 | $3.42 | $3.42 | $3.42 | $3.03 | 2,481 |
| 2019-04-23 | $3.44 | $3.44 | $3.44 | $3.44 | $3.05 | 9,934 |
| 2019-04-22 | $3.38 | $3.38 | $3.38 | $3.38 | $2.99 | 0 |
| 2019-04-18 | $3.38 | $3.38 | $3.38 | $3.38 | $2.99 | 0 |
| 2019-04-17 | $3.38 | $3.38 | $3.38 | $3.38 | $2.99 | 0 |
| 2019-04-16 | $3.38 | $3.38 | $3.38 | $3.38 | $3.00 | 38,622 |
| 2019-04-15 | $3.30 | $3.31 | $3.30 | $3.31 | $2.93 | 9,480 |
| 2019-04-12 | $3.30 | $3.31 | $3.30 | $3.31 | $2.93 | 1,530 |
| 2019-04-11 | $3.26 | $3.31 | $3.26 | $3.31 | $2.93 | 5,973 |
| 2019-04-10 | $3.27 | $3.27 | $3.27 | $3.27 | $2.90 | 612 |
| 2019-04-09 | $3.14 | $3.14 | $3.14 | $3.14 | $2.78 | 5,671 |
| 2019-04-08 | $3.18 | $3.18 | $3.18 | $3.18 | $2.82 | 1,600 |
| 2019-04-05 | $3.17 | $3.17 | $3.17 | $3.17 | $2.81 | 1,000 |
| 2019-04-04 | $3.20 | $3.20 | $3.20 | $3.20 | $2.84 | 170 |
| 2019-04-03 | $3.24 | $3.24 | $3.24 | $3.24 | $2.87 | 3,430 |
| 2019-04-02 | $3.02 | $3.02 | $3.02 | $3.02 | $2.68 | 81 |
| 2019-04-01 | $3.04 | $3.04 | $3.02 | $3.02 | $2.68 | 15,163 |
| 2019-03-29 | $3.00 | $3.09 | $3.00 | $3.09 | $2.74 | 1,065 |
| 2019-03-28 | $2.98 | $2.98 | $2.98 | $2.98 | $2.64 | 6,279 |
| 2019-03-27 | $2.98 | $2.98 | $2.98 | $2.98 | $2.64 | 6,925 |
| 2019-03-26 | $2.98 | $2.98 | $2.98 | $2.98 | $2.64 | 305 |
| 2019-03-25 | $3.01 | $3.01 | $3.01 | $3.01 | $2.67 | 0 |
| 2019-03-22 | $3.01 | $3.01 | $3.01 | $3.01 | $2.67 | 0 |
| 2019-03-21 | $3.02 | $3.02 | $3.01 | $3.01 | $2.67 | 664 |
| 2019-03-20 | $3.03 | $3.03 | $3.03 | $3.03 | $2.68 | 397,442 |
| 2019-03-18 | $3.29 | $3.29 | $3.29 | $3.29 | $2.91 | 0 |
| 2019-03-14 | $3.29 | $3.29 | $3.29 | $3.29 | $2.91 | 0 |
| 2019-03-13 | $3.29 | $3.29 | $3.29 | $3.29 | $2.91 | 0 |
| 2019-03-12 | $3.29 | $3.29 | $3.29 | $3.29 | $2.91 | 0 |
| 2019-03-11 | $3.29 | $3.29 | $3.29 | $3.29 | $2.91 | 0 |
| 2019-03-08 | $3.29 | $3.29 | $3.29 | $3.29 | $2.91 | 0 |
| 2019-03-07 | $3.29 | $3.29 | $3.29 | $3.29 | $2.91 | 0 |
| 2019-03-06 | $3.29 | $3.29 | $3.29 | $3.29 | $2.91 | 0 |
| 2019-03-05 | $3.29 | $3.29 | $3.29 | $3.29 | $2.91 | 210 |
| 2019-03-04 | $3.16 | $3.16 | $3.16 | $3.16 | $2.80 | 5,881 |
| 2019-03-01 | $3.16 | $3.16 | $3.16 | $3.16 | $2.80 | 355 |
| 2019-02-28 | $2.99 | $2.99 | $2.99 | $2.99 | $2.65 | 0 |
| 2019-02-27 | $2.99 | $2.99 | $2.99 | $2.99 | $2.65 | 0 |
| 2019-02-26 | $2.99 | $2.99 | $2.99 | $2.99 | $2.65 | 0 |
| 2019-02-22 | $3.00 | $3.00 | $2.99 | $2.99 | $2.65 | 15,472 |
| 2019-02-21 | $2.87 | $2.87 | $2.87 | $2.87 | $2.54 | 1 |
| 2019-02-20 | $2.87 | $2.87 | $2.87 | $2.87 | $2.54 | 0 |
| 2019-02-15 | $2.87 | $2.87 | $2.87 | $2.87 | $2.54 | 1,587 |
| 2019-02-14 | $2.95 | $2.95 | $2.95 | $2.95 | $2.61 | 0 |
| 2019-02-13 | $2.95 | $2.95 | $2.95 | $2.95 | $2.61 | 0 |
| 2019-02-12 | $2.95 | $2.95 | $2.95 | $2.95 | $2.61 | 800 |
| 2019-02-11 | $2.94 | $2.94 | $2.94 | $2.94 | $2.60 | 0 |
| 2019-02-08 | $2.94 | $2.94 | $2.94 | $2.94 | $2.60 | 15,551 |
| 2019-02-07 | $2.94 | $2.94 | $2.94 | $2.94 | $2.60 | 0 |
| 2019-02-06 | $2.94 | $2.94 | $2.94 | $2.94 | $2.60 | 3,400 |
| 2019-02-05 | $2.99 | $3.01 | $2.99 | $3.01 | $2.67 | 19,664 |
| 2019-02-04 | $3.05 | $3.05 | $3.05 | $3.05 | $2.70 | 0 |
| 2019-02-01 | $3.05 | $3.05 | $3.05 | $3.05 | $2.70 | 0 |
| 2019-01-31 | $3.05 | $3.05 | $3.05 | $3.05 | $2.70 | 0 |
| 2019-01-30 | $3.05 | $3.05 | $3.05 | $3.05 | $2.70 | 270 |
| 2019-01-29 | $2.99 | $2.99 | $2.99 | $2.99 | $2.65 | 0 |
| 2019-01-28 | $3.00 | $3.00 | $2.99 | $2.99 | $2.65 | 15,883 |
| 2019-01-25 | $2.94 | $2.94 | $2.94 | $2.94 | $2.60 | 0 |
| 2019-01-24 | $2.94 | $2.94 | $2.94 | $2.94 | $2.60 | 81,325 |
| 2019-01-23 | $2.94 | $2.94 | $2.94 | $2.94 | $2.60 | 33,012 |
| 2019-01-22 | $2.90 | $2.94 | $2.90 | $2.94 | $2.60 | 13,098 |
| 2019-01-18 | $2.87 | $2.87 | $2.87 | $2.87 | $2.54 | 6,396 |
| 2019-01-17 | $2.87 | $2.87 | $2.87 | $2.87 | $2.54 | 0 |
| 2019-01-16 | $2.87 | $2.87 | $2.87 | $2.87 | $2.54 | 5,213 |
| 2019-01-15 | $2.87 | $2.87 | $2.87 | $2.87 | $2.54 | 73,942 |
| 2019-01-14 | $2.83 | $2.87 | $2.81 | $2.87 | $2.54 | 47,575 |
| 2019-01-11 | $2.90 | $2.90 | $2.84 | $2.84 | $2.52 | 9,052 |
| 2019-01-10 | $2.92 | $2.92 | $2.92 | $2.92 | $2.59 | 17,749 |
| 2019-01-09 | $3.00 | $3.00 | $3.00 | $3.00 | $2.66 | 15,065 |
| 2019-01-08 | $2.84 | $2.84 | $2.84 | $2.84 | $2.52 | 659 |
| 2019-01-07 | $2.77 | $2.77 | $2.77 | $2.77 | $2.45 | 12,004 |
| 2019-01-04 | $2.77 | $2.77 | $2.77 | $2.77 | $2.45 | 9,574 |
| 2019-01-03 | $2.66 | $2.66 | $2.66 | $2.66 | $2.36 | 0 |
| 2019-01-02 | $2.66 | $2.66 | $2.66 | $2.66 | $2.35 | 24,466 |
| 2018-12-31 | $2.60 | $2.60 | $2.60 | $2.60 | $2.30 | 7,131 |
| 2018-12-28 | $2.57 | $2.60 | $2.57 | $2.60 | $2.30 | 1,804 |
| 2018-12-27 | $2.53 | $2.56 | $2.53 | $2.53 | $2.24 | 85,198 |
| 2018-12-26 | $2.61 | $2.61 | $2.53 | $2.53 | $2.24 | 2,213 |
| 2018-12-24 | $2.61 | $2.61 | $2.61 | $2.61 | $2.31 | 0 |
| 2018-12-21 | $2.72 | $2.72 | $2.61 | $2.61 | $2.31 | 27,402 |
| 2018-12-20 | $2.61 | $2.66 | $2.61 | $2.64 | $2.34 | 483,941 |
| 2018-12-19 | $2.79 | $2.82 | $2.71 | $2.80 | $2.48 | 99,644 |
| 2018-12-18 | $2.67 | $2.79 | $2.67 | $2.79 | $2.47 | 11,109 |
| 2018-12-17 | $2.67 | $2.79 | $2.67 | $2.79 | $2.47 | 44,909 |
| 2018-12-14 | $2.81 | $2.81 | $2.81 | $2.81 | $2.49 | 28,967 |
| 2018-12-13 | $2.88 | $2.88 | $2.84 | $2.84 | $2.52 | 58,935 |
| 2018-12-12 | $2.94 | $2.95 | $2.87 | $2.87 | $2.54 | 15,778 |
| 2018-12-11 | $2.94 | $2.94 | $2.85 | $2.85 | $2.53 | 110,044 |
| 2018-12-10 | $2.98 | $3.01 | $2.98 | $3.01 | $2.67 | 5,567 |
| 2018-12-07 | $2.89 | $2.99 | $2.81 | $2.81 | $2.49 | 40,597 |
| 2018-12-06 | $2.92 | $3.03 | $2.91 | $2.92 | $2.59 | 9,398 |
| 2018-12-04 | $3.00 | $3.09 | $2.99 | $2.99 | $2.65 | 78,984 |
| 2018-12-03 | $3.19 | $3.19 | $3.19 | $3.19 | $2.83 | 1,027 |
| 2018-11-30 | $3.19 | $3.19 | $3.19 | $3.19 | $2.83 | 8,350 |
| 2018-11-29 | $3.31 | $3.31 | $3.31 | $3.31 | $2.93 | 79,718 |
| 2018-11-28 | $3.17 | $3.17 | $3.17 | $3.17 | $2.81 | 14,611 |
| 2018-11-27 | $3.18 | $3.21 | $3.17 | $3.17 | $2.81 | 3,752 |
| 2018-11-26 | $3.22 | $3.22 | $3.12 | $3.12 | $2.76 | 16,816 |
| 2018-11-23 | $3.09 | $3.09 | $3.09 | $3.09 | $2.74 | 1,380 |
| 2018-11-21 | $3.08 | $3.08 | $3.08 | $3.08 | $2.73 | 30,118 |
| 2018-11-20 | $3.14 | $3.21 | $3.08 | $3.08 | $2.73 | 28,722 |
| 2018-11-19 | $3.16 | $3.16 | $3.16 | $3.16 | $2.80 | 2,076 |
| 2018-11-16 | $3.16 | $3.16 | $3.16 | $3.16 | $2.80 | 12,225 |
| 2018-11-15 | $3.12 | $3.12 | $3.12 | $3.12 | $2.76 | 501,296 |
| 2018-11-14 | $3.21 | $3.21 | $3.15 | $3.15 | $2.79 | 9,170 |
| 2018-11-13 | $3.20 | $3.20 | $3.17 | $3.17 | $2.81 | 35,104 |
| 2018-11-12 | $3.10 | $3.10 | $3.10 | $3.10 | $2.75 | 374 |
| 2018-11-09 | $3.31 | $3.31 | $3.31 | $3.31 | $2.93 | 3,644 |
| 2018-11-08 | $3.31 | $3.31 | $3.31 | $3.31 | $2.93 | 500 |
| 2018-11-07 | $3.31 | $3.31 | $3.31 | $3.31 | $2.93 | 1,380 |
| 2018-11-06 | $3.40 | $3.40 | $3.40 | $3.40 | $3.01 | 4,684 |
| 2018-11-05 | $3.40 | $3.40 | $3.40 | $3.40 | $3.01 | 0 |
| 2018-11-02 | $3.40 | $3.40 | $3.40 | $3.40 | $3.01 | 7,011 |
| 2018-11-01 | $3.34 | $3.34 | $3.34 | $3.34 | $2.96 | 295 |
| 2018-10-31 | $3.20 | $3.20 | $3.20 | $3.20 | $2.84 | 65,979 |
| 2018-10-30 | $3.11 | $3.11 | $3.11 | $3.11 | $2.76 | 590 |
| 2018-10-29 | $3.17 | $3.17 | $3.17 | $3.17 | $2.81 | 30,919 |
| 2018-10-26 | $3.15 | $3.15 | $3.15 | $3.15 | $2.79 | 1,200 |
| 2018-10-25 | $3.24 | $3.24 | $3.24 | $3.24 | $2.87 | 0 |
| 2018-10-24 | $3.24 | $3.24 | $3.24 | $3.24 | $2.87 | 0 |
| 2018-10-23 | $3.24 | $3.24 | $3.24 | $3.24 | $2.87 | 2,764 |
| 2018-10-22 | $3.24 | $3.24 | $3.24 | $3.24 | $2.87 | 1,500 |
| 2018-10-19 | $3.22 | $3.23 | $3.08 | $3.08 | $2.73 | 4,600 |
| 2018-10-18 | $3.31 | $3.31 | $3.22 | $3.24 | $2.87 | 7,451 |
| 2018-10-17 | $3.33 | $3.33 | $3.33 | $3.33 | $2.95 | 0 |
| 2018-10-16 | $3.33 | $3.33 | $3.33 | $3.33 | $2.95 | 4,245 |
| 2018-10-15 | $3.33 | $3.33 | $3.33 | $3.33 | $2.95 | 10,700 |
| 2018-10-12 | $3.34 | $3.34 | $3.34 | $3.34 | $2.96 | 0 |
| 2018-10-11 | $3.41 | $3.41 | $3.34 | $3.34 | $2.96 | 109,628 |
| 2018-10-10 | $3.23 | $3.23 | $3.23 | $3.23 | $2.86 | 0 |
| 2018-10-09 | $3.23 | $3.23 | $3.23 | $3.23 | $2.86 | 200 |
| 2018-10-08 | $3.21 | $3.21 | $3.21 | $3.21 | $2.84 | 1,080 |
| 2018-10-05 | $3.27 | $3.33 | $3.27 | $3.29 | $2.91 | 6,435 |
| 2018-10-04 | $3.32 | $3.32 | $3.32 | $3.32 | $2.94 | 3,850 |
| 2018-10-03 | $3.33 | $3.34 | $3.33 | $3.33 | $2.91 | 7,616 |
| 2018-10-02 | $3.29 | $3.29 | $3.29 | $3.29 | $2.88 | 34,468 |
| 2018-10-01 | $3.28 | $3.28 | $3.28 | $3.28 | $2.87 | 1,000 |
| 2018-09-28 | $3.35 | $3.35 | $3.31 | $3.31 | $2.90 | 18,386 |
| 2018-09-27 | $3.41 | $3.41 | $3.41 | $3.41 | $2.98 | 1,571 |
| 2018-09-26 | $3.44 | $3.44 | $3.44 | $3.44 | $3.01 | 433,906 |
| 2018-09-25 | $3.40 | $3.40 | $3.37 | $3.37 | $2.95 | 52,437 |
| 2018-09-24 | $3.31 | $3.33 | $3.31 | $3.33 | $2.91 | 1,169 |
| 2018-09-21 | $3.42 | $3.42 | $3.42 | $3.42 | $2.99 | 523 |
| 2018-09-20 | $3.29 | $3.29 | $3.21 | $3.25 | $2.84 | 8,794 |
| 2018-09-19 | $3.33 | $3.33 | $3.33 | $3.33 | $2.91 | 1,500 |
| 2018-09-18 | $3.41 | $3.41 | $3.41 | $3.41 | $2.98 | 1,066 |
| 2018-09-17 | $3.45 | $3.45 | $3.45 | $3.45 | $3.02 | 0 |
| 2018-09-14 | $3.53 | $3.53 | $3.45 | $3.45 | $3.02 | 6,300 |
| 2018-09-13 | $3.39 | $3.39 | $3.39 | $3.39 | $2.97 | 7,673 |
| 2018-09-12 | $3.39 | $3.39 | $3.39 | $3.39 | $2.97 | 0 |
| 2018-09-11 | $3.45 | $3.45 | $3.39 | $3.39 | $2.97 | 3,149 |
| 2018-09-10 | $3.49 | $3.49 | $3.49 | $3.49 | $3.05 | 700 |
| 2018-09-07 | $3.37 | $3.49 | $3.37 | $3.49 | $3.05 | 11,036 |
| 2018-09-06 | $3.44 | $3.44 | $3.44 | $3.44 | $3.01 | 0 |
| 2018-09-05 | $3.44 | $3.44 | $3.44 | $3.44 | $3.01 | 19,420 |
| 2018-09-04 | $3.52 | $3.52 | $3.47 | $3.47 | $3.04 | 1,889 |
| 2018-08-31 | $3.61 | $3.61 | $3.61 | $3.61 | $3.16 | 3,193 |
| 2018-08-30 | $3.63 | $3.63 | $3.63 | $3.63 | $3.18 | 748 |
| 2018-08-29 | $3.58 | $3.58 | $3.58 | $3.58 | $3.13 | 869,833 |
| 2018-08-28 | $3.58 | $3.58 | $3.58 | $3.58 | $3.13 | 0 |
| 2018-08-27 | $3.58 | $3.58 | $3.58 | $3.58 | $3.13 | 3,600 |
| 2018-08-24 | $3.51 | $3.51 | $3.51 | $3.51 | $3.07 | 0 |
| 2018-08-23 | $3.51 | $3.51 | $3.51 | $3.51 | $3.07 | 400 |
| 2018-08-22 | $3.64 | $3.64 | $3.64 | $3.64 | $3.18 | 0 |
| 2018-08-21 | $3.47 | $3.64 | $3.47 | $3.64 | $3.18 | 30,846 |
| 2018-08-20 | $3.50 | $3.50 | $3.47 | $3.49 | $3.05 | 29,488 |
| 2018-08-17 | $3.45 | $3.49 | $3.45 | $3.47 | $3.04 | 50,178 |
| 2018-08-16 | $3.56 | $3.56 | $3.45 | $3.45 | $3.02 | 3,423 |
| 2018-08-15 | $3.87 | $3.87 | $3.87 | $3.87 | $3.38 | 0 |
| 2018-08-14 | $3.87 | $3.87 | $3.87 | $3.87 | $3.38 | 0 |
| 2018-08-13 | $3.87 | $3.87 | $3.87 | $3.87 | $3.38 | 0 |
| 2018-08-10 | $3.87 | $3.87 | $3.87 | $3.87 | $3.38 | 0 |
| 2018-08-09 | $3.87 | $3.87 | $3.87 | $3.87 | $3.38 | 11,200 |
| 2018-08-08 | $3.78 | $3.78 | $3.78 | $3.78 | $3.31 | 585 |
| 2018-08-07 | $3.82 | $3.82 | $3.82 | $3.82 | $3.34 | 0 |
| 2018-08-06 | $3.77 | $3.82 | $3.70 | $3.82 | $3.34 | 3,062 |
| 2018-08-03 | $3.78 | $3.78 | $3.78 | $3.78 | $3.31 | 5,700 |
| 2018-08-02 | $3.79 | $3.79 | $3.79 | $3.79 | $3.31 | 35,936 |
| 2018-08-01 | $3.89 | $3.89 | $3.89 | $3.89 | $3.40 | 74,108 |
| 2018-07-31 | $3.85 | $3.95 | $3.84 | $3.95 | $3.45 | 10,757 |
| 2018-07-30 | $4.14 | $4.14 | $4.14 | $4.14 | $3.62 | 0 |
| 2018-07-27 | $4.14 | $4.14 | $4.14 | $4.14 | $3.62 | 0 |
| 2018-07-26 | $4.14 | $4.14 | $4.14 | $4.14 | $3.62 | 0 |
| 2018-07-25 | $4.14 | $4.14 | $4.14 | $4.14 | $3.62 | 0 |
| 2018-07-24 | $4.14 | $4.14 | $4.14 | $4.14 | $3.62 | 1,390 |
| 2018-07-23 | $4.14 | $4.14 | $4.14 | $4.14 | $3.62 | 0 |
| 2018-07-20 | $4.14 | $4.14 | $4.14 | $4.14 | $3.62 | 113 |
| 2018-07-19 | $4.11 | $4.11 | $4.11 | $4.11 | $3.59 | 0 |
| 2018-07-18 | $4.11 | $4.11 | $4.11 | $4.11 | $3.59 | 12,000 |
| 2018-07-17 | $4.08 | $4.08 | $4.08 | $4.08 | $3.57 | 0 |
| 2018-07-16 | $4.08 | $4.08 | $4.08 | $4.08 | $3.57 | 0 |
| 2018-07-13 | $4.08 | $4.08 | $4.08 | $4.08 | $3.57 | 0 |
| 2018-07-12 | $4.08 | $4.08 | $4.08 | $4.08 | $3.57 | 400 |
| 2018-07-11 | $3.93 | $3.93 | $3.93 | $3.93 | $3.44 | 0 |
| 2018-07-10 | $3.93 | $3.93 | $3.93 | $3.93 | $3.44 | 0 |
| 2018-07-09 | $3.93 | $3.93 | $3.93 | $3.93 | $3.44 | 4,600 |
| 2018-07-06 | $3.85 | $3.94 | $3.85 | $3.94 | $3.45 | 10,523 |
| 2018-07-05 | $3.89 | $3.89 | $3.89 | $3.89 | $3.40 | 0 |
| 2018-07-03 | $3.84 | $3.90 | $3.84 | $3.89 | $3.40 | 636,328 |
| 2018-07-02 | $3.84 | $3.84 | $3.84 | $3.84 | $3.36 | 0 |
| 2018-06-29 | $3.84 | $3.84 | $3.84 | $3.84 | $3.36 | 2,520 |
| 2018-06-28 | $3.82 | $3.84 | $3.82 | $3.84 | $3.36 | 7,168 |
| 2018-06-27 | $4.01 | $4.01 | $4.01 | $4.01 | $3.51 | 11,403 |
| 2018-06-26 | $4.01 | $4.01 | $4.00 | $4.01 | $3.51 | 21,855 |
| 2018-06-25 | $4.03 | $4.03 | $3.91 | $3.91 | $3.42 | 3,961 |
| 2018-06-22 | $4.02 | $4.02 | $4.02 | $4.02 | $3.52 | 0 |
| 2018-06-21 | $4.02 | $4.02 | $4.02 | $4.02 | $3.52 | 2,117 |
| 2018-06-20 | $3.98 | $3.98 | $3.98 | $3.98 | $3.48 | 1,000 |
| 2018-06-19 | $4.12 | $4.12 | $4.12 | $4.12 | $3.60 | 0 |
| 2018-06-18 | $4.12 | $4.12 | $4.12 | $4.12 | $3.60 | 0 |
| 2018-06-15 | $4.12 | $4.12 | $4.12 | $4.12 | $3.60 | 25 |
| 2018-06-14 | $4.19 | $4.19 | $4.12 | $4.12 | $3.60 | 42,466 |
| 2018-06-13 | $4.15 | $4.16 | $4.14 | $4.16 | $3.64 | 5,900 |
| 2018-06-12 | $4.03 | $4.03 | $4.03 | $4.03 | $3.52 | 39,416 |
| 2018-06-11 | $4.03 | $4.03 | $4.03 | $4.03 | $3.52 | 0 |
| 2018-06-08 | $4.03 | $4.03 | $4.03 | $4.03 | $3.52 | 261 |
| 2018-06-07 | $4.05 | $4.05 | $4.05 | $4.05 | $3.54 | 911 |
| 2018-06-06 | $4.08 | $4.08 | $4.08 | $4.08 | $3.57 | 0 |
| 2018-06-05 | $4.08 | $4.08 | $4.08 | $4.08 | $3.57 | 0 |
| 2018-06-04 | $4.08 | $4.08 | $4.08 | $4.08 | $3.57 | 0 |
| 2018-06-01 | $4.08 | $4.08 | $4.08 | $4.08 | $3.57 | 731 |
| 2018-05-31 | $4.00 | $4.00 | $4.00 | $4.00 | $3.50 | 10,541 |
| 2018-05-30 | $4.07 | $4.07 | $4.00 | $4.00 | $3.50 | 2,001 |
| 2018-05-29 | $4.06 | $4.06 | $4.06 | $4.06 | $3.55 | 5,129 |
| 2018-05-25 | $4.07 | $4.07 | $4.07 | $4.07 | $3.56 | 11,696 |
| 2018-05-24 | $4.00 | $4.00 | $4.00 | $4.00 | $3.50 | 75,781 |
| 2018-05-23 | $4.01 | $4.01 | $4.01 | $4.01 | $3.51 | 0 |
| 2018-05-22 | $4.01 | $4.01 | $4.01 | $4.01 | $3.51 | 3,061 |
| 2018-05-21 | $4.04 | $4.04 | $4.04 | $4.04 | $3.53 | 4,854 |
| 2018-05-18 | $3.92 | $3.92 | $3.92 | $3.92 | $3.43 | 0 |
| 2018-05-17 | $3.91 | $3.92 | $3.91 | $3.92 | $3.43 | 1,620 |
| 2018-05-16 | $3.87 | $3.87 | $3.87 | $3.87 | $3.38 | 55 |
| 2018-05-15 | $3.95 | $3.95 | $3.87 | $3.87 | $3.38 | 1,048 |
| 2018-05-14 | $4.00 | $4.00 | $3.89 | $3.89 | $3.40 | 1,115 |
| 2018-05-11 | $4.03 | $4.03 | $4.03 | $4.03 | $3.52 | 0 |
| 2018-05-10 | $4.03 | $4.03 | $4.03 | $4.03 | $3.52 | 90,000 |
| 2018-05-09 | $3.86 | $3.86 | $3.86 | $3.86 | $3.38 | 520 |
| 2018-05-08 | $3.92 | $3.92 | $3.92 | $3.92 | $3.43 | 31,184 |
| 2018-05-07 | $3.85 | $3.86 | $3.80 | $3.86 | $3.38 | 5,279 |
| 2018-05-04 | $3.86 | $3.86 | $3.86 | $3.86 | $3.38 | 43,188 |
| 2018-05-03 | $3.82 | $3.84 | $3.72 | $3.72 | $3.25 | 14,609 |
| 2018-05-02 | $3.97 | $3.99 | $3.95 | $3.95 | $3.36 | 78,429 |
| 2018-05-01 | $4.16 | $4.16 | $4.16 | $4.16 | $3.54 | 0 |
| 2018-04-30 | $4.16 | $4.16 | $4.16 | $4.16 | $3.54 | 2,945 |
| 2018-04-27 | $4.19 | $4.19 | $4.16 | $4.16 | $3.54 | 8,595 |
| 2018-04-26 | $4.18 | $4.18 | $4.18 | $4.18 | $3.56 | 2,297 |
| 2018-04-25 | $4.19 | $4.19 | $4.19 | $4.19 | $3.56 | 333 |
| 2018-04-24 | $4.18 | $4.18 | $4.18 | $4.18 | $3.56 | 375 |
| 2018-04-23 | $4.32 | $4.32 | $4.32 | $4.32 | $3.68 | 0 |
| 2018-04-20 | $4.32 | $4.32 | $4.32 | $4.32 | $3.68 | 1,355 |
| 2018-04-19 | $4.32 | $4.32 | $4.32 | $4.32 | $3.68 | 192,400 |
| 2018-04-18 | $4.30 | $4.30 | $4.30 | $4.30 | $3.66 | 470 |
| 2018-04-17 | $4.30 | $4.30 | $4.30 | $4.30 | $3.66 | 300 |
| 2018-04-16 | $4.34 | $4.34 | $4.34 | $4.34 | $3.69 | 0 |
| 2018-04-13 | $4.32 | $4.34 | $4.32 | $4.34 | $3.69 | 8,012 |
| 2018-04-12 | $4.24 | $4.24 | $4.24 | $4.24 | $3.61 | 200 |
| 2018-04-11 | $4.16 | $4.16 | $4.16 | $4.16 | $3.54 | 21,434 |
| 2018-04-10 | $4.14 | $4.14 | $4.14 | $4.14 | $3.52 | 2 |
| 2018-04-09 | $4.14 | $4.14 | $4.14 | $4.14 | $3.52 | 4,355 |
| 2018-04-06 | $4.14 | $4.14 | $4.14 | $4.14 | $3.52 | 826 |
| 2018-04-05 | $4.08 | $4.17 | $4.08 | $4.17 | $3.55 | 1,690 |
| 2018-04-04 | $4.05 | $4.05 | $4.05 | $4.05 | $3.45 | 1,920 |
| 2018-04-03 | $4.10 | $4.10 | $4.10 | $4.10 | $3.49 | 632,623 |
| 2018-04-02 | $4.11 | $4.11 | $4.11 | $4.11 | $3.50 | 0 |
| 2018-03-29 | $4.11 | $4.11 | $4.11 | $4.11 | $3.50 | 10,125 |
| 2018-03-28 | $4.10 | $4.11 | $4.10 | $4.11 | $3.50 | 3,135 |
| 2018-03-27 | $4.14 | $4.14 | $4.14 | $4.14 | $3.52 | 2,057 |
| 2018-03-26 | $4.15 | $4.15 | $4.06 | $4.06 | $3.46 | 2,291 |
| 2018-03-23 | $4.20 | $4.20 | $4.20 | $4.20 | $3.58 | 6,670 |
| 2018-03-22 | $4.13 | $4.13 | $4.06 | $4.06 | $3.46 | 16,171 |
| 2018-03-21 | $4.20 | $4.20 | $4.20 | $4.20 | $3.58 | 697 |
| 2018-03-20 | $4.88 | $4.88 | $4.88 | $4.88 | $4.15 | 1 |
| 2018-03-19 | $4.88 | $4.88 | $4.88 | $4.88 | $4.15 | 0 |
| 2018-03-16 | $4.88 | $4.88 | $4.88 | $4.88 | $4.15 | 0 |
| 2018-03-15 | $4.88 | $4.88 | $4.88 | $4.88 | $4.15 | 0 |
| 2018-03-14 | $4.88 | $4.88 | $4.88 | $4.88 | $4.15 | 0 |
| 2018-03-13 | $4.88 | $4.88 | $4.88 | $4.88 | $4.15 | 1,200 |
| 2018-03-12 | $4.79 | $4.79 | $4.79 | $4.79 | $4.08 | 1,149 |
| 2018-03-09 | $4.79 | $4.79 | $4.79 | $4.79 | $4.08 | 0 |
| 2018-03-08 | $4.79 | $4.79 | $4.79 | $4.79 | $4.08 | 1,400 |
| 2018-03-07 | $4.80 | $4.80 | $4.80 | $4.80 | $4.09 | 1,343 |
| 2018-03-06 | $4.88 | $4.88 | $4.80 | $4.80 | $4.09 | 2,023 |
| 2018-03-05 | $4.74 | $4.74 | $4.74 | $4.74 | $4.04 | 0 |
| 2018-03-02 | $4.73 | $4.74 | $4.73 | $4.74 | $4.04 | 800 |
| 2018-03-01 | $4.69 | $4.76 | $4.69 | $4.71 | $4.01 | 4,216 |
| 2018-02-28 | $4.96 | $4.96 | $4.96 | $4.96 | $4.22 | 2,197 |
| 2018-02-27 | $4.98 | $4.98 | $4.98 | $4.98 | $4.24 | 520 |
| 2018-02-26 | $5.02 | $5.05 | $5.02 | $5.05 | $4.30 | 1,889 |
| 2018-02-23 | $4.91 | $4.91 | $4.91 | $4.91 | $4.18 | 3,084 |
| 2018-02-22 | $4.97 | $4.97 | $4.97 | $4.97 | $4.23 | 0 |
| 2018-02-21 | $4.97 | $4.97 | $4.97 | $4.97 | $4.23 | 0 |
| 2018-02-20 | $4.97 | $4.97 | $4.97 | $4.97 | $4.23 | 0 |
| 2018-02-16 | $4.97 | $4.97 | $4.97 | $4.97 | $4.23 | 1,603 |
| 2018-02-15 | $5.05 | $5.05 | $5.05 | $5.05 | $4.30 | 8,839 |
| 2018-02-14 | $4.95 | $4.95 | $4.95 | $4.95 | $4.21 | 2,862 |
| 2018-02-13 | $4.89 | $4.89 | $4.89 | $4.89 | $4.16 | 297 |
| 2018-02-12 | $4.80 | $4.83 | $4.80 | $4.80 | $4.09 | 1,544 |
| 2018-02-09 | $4.74 | $4.74 | $4.74 | $4.74 | $4.04 | 9,360 |
| 2018-02-08 | $4.81 | $4.81 | $4.81 | $4.81 | $4.09 | 520 |
| 2018-02-07 | $4.91 | $4.91 | $4.79 | $4.79 | $4.08 | 7,892 |
| 2018-02-06 | $4.97 | $4.97 | $4.97 | $4.97 | $4.23 | 0 |
| 2018-02-05 | $4.97 | $4.97 | $4.97 | $4.97 | $4.23 | 30,881 |
| 2018-02-02 | $4.97 | $4.97 | $4.97 | $4.97 | $4.23 | 0 |
| 2018-02-01 | $4.97 | $4.97 | $4.97 | $4.97 | $4.23 | 4,262 |
| 2018-01-31 | $4.92 | $4.92 | $4.92 | $4.92 | $4.19 | 534 |
| 2018-01-30 | $4.91 | $4.91 | $4.91 | $4.91 | $4.18 | 6,221 |
| 2018-01-29 | $5.00 | $5.00 | $5.00 | $5.00 | $4.26 | 4,900 |
| 2018-01-26 | $5.00 | $5.00 | $5.00 | $5.00 | $4.26 | 6,565 |
| 2018-01-25 | $5.00 | $5.00 | $4.90 | $4.90 | $4.17 | 3,334 |
| 2018-01-24 | $4.71 | $4.71 | $4.71 | $4.71 | $4.01 | 0 |
| 2018-01-23 | $4.71 | $4.71 | $4.71 | $4.71 | $4.01 | 770 |
| 2018-01-22 | $4.73 | $4.73 | $4.73 | $4.73 | $4.03 | 2,163 |
| 2018-01-19 | $4.67 | $4.67 | $4.67 | $4.67 | $3.98 | 531 |
| 2018-01-18 | $4.67 | $4.67 | $4.67 | $4.67 | $3.98 | 0 |
| 2018-01-17 | $4.67 | $4.67 | $4.67 | $4.67 | $3.98 | 0 |
| 2018-01-16 | $4.67 | $4.67 | $4.67 | $4.67 | $3.98 | 3,210 |
| 2018-01-12 | $4.76 | $4.76 | $4.76 | $4.76 | $4.05 | 4,582 |
| 2018-01-11 | $4.59 | $4.59 | $4.59 | $4.59 | $3.91 | 0 |
| 2018-01-10 | $4.59 | $4.59 | $4.59 | $4.59 | $3.91 | 0 |
| 2018-01-09 | $4.59 | $4.59 | $4.59 | $4.59 | $3.91 | 0 |
| 2018-01-08 | $4.59 | $4.59 | $4.59 | $4.59 | $3.91 | 356 |
| 2018-01-05 | $4.57 | $4.57 | $4.57 | $4.57 | $3.89 | 0 |
| 2018-01-04 | $4.57 | $4.57 | $4.57 | $4.57 | $3.89 | 373 |
| 2018-01-03 | $4.58 | $4.62 | $4.58 | $4.62 | $3.93 | 2,021 |
| 2018-01-02 | $4.59 | $4.59 | $4.59 | $4.59 | $3.91 | 0 |
| 2017-12-29 | $4.59 | $4.59 | $4.59 | $4.59 | $3.91 | 0 |
| 2017-12-28 | $4.59 | $4.59 | $4.59 | $4.59 | $3.91 | 14,000 |
| 2017-12-27 | $4.61 | $4.61 | $4.61 | $4.61 | $3.92 | 9,563 |
| 2017-12-26 | $4.61 | $4.61 | $4.61 | $4.61 | $3.92 | 1,481 |
| 2017-12-22 | $4.54 | $4.54 | $4.54 | $4.54 | $3.86 | 0 |
| 2017-12-21 | $4.54 | $4.54 | $4.54 | $4.54 | $3.86 | 1 |
| 2017-12-20 | $4.58 | $4.58 | $4.46 | $4.54 | $3.86 | 4,621 |
| 2017-12-19 | $4.43 | $4.43 | $4.43 | $4.43 | $3.77 | 9,235 |
| 2017-12-18 | $4.43 | $4.43 | $4.43 | $4.43 | $3.77 | 0 |
| 2017-12-15 | $4.43 | $4.43 | $4.43 | $4.43 | $3.77 | 391 |
| 2017-12-14 | $4.45 | $4.45 | $4.45 | $4.45 | $3.79 | 900 |
| 2017-12-13 | $4.44 | $4.45 | $4.44 | $4.45 | $3.79 | 8,988 |
| 2017-12-12 | $4.53 | $4.53 | $4.53 | $4.53 | $3.86 | 2,653 |
| 2017-12-11 | $4.53 | $4.53 | $4.53 | $4.53 | $3.86 | 4,355 |
| 2017-12-08 | $4.53 | $4.53 | $4.53 | $4.53 | $3.86 | 0 |
| 2017-12-07 | $4.11 | $4.53 | $4.11 | $4.53 | $3.86 | 286,300 |
| 2017-12-06 | $4.46 | $4.46 | $4.43 | $4.43 | $3.77 | 8,308 |
| 2017-12-05 | $4.42 | $4.42 | $4.42 | $4.42 | $3.76 | 4,673 |
| 2017-12-04 | $4.41 | $4.41 | $4.41 | $4.41 | $3.75 | 546 |
| 2017-12-01 | $4.38 | $4.38 | $4.38 | $4.38 | $3.73 | 611 |
| 2017-11-30 | $4.47 | $4.47 | $4.47 | $4.47 | $3.81 | 1 |
| 2017-11-29 | $4.51 | $4.51 | $4.47 | $4.47 | $3.81 | 102,321 |
| 2017-11-28 | $4.30 | $4.35 | $4.30 | $4.35 | $3.70 | 3,835 |
| 2017-11-27 | $4.27 | $4.27 | $4.22 | $4.22 | $3.59 | 3,312 |
| 2017-11-24 | $4.29 | $4.29 | $4.29 | $4.29 | $3.65 | 0 |
| 2017-11-22 | $4.32 | $4.32 | $4.29 | $4.29 | $3.65 | 175,401 |
| 2017-11-21 | $4.03 | $4.03 | $4.03 | $4.03 | $3.43 | 19,767 |
| 2017-11-20 | $4.03 | $4.03 | $4.03 | $4.03 | $3.43 | 1,642 |
| 2017-11-17 | $4.08 | $4.10 | $4.08 | $4.10 | $3.49 | 1,579 |
| 2017-11-15 | $3.92 | $3.92 | $3.92 | $3.92 | $3.34 | 13,764 |
| 2017-11-14 | $3.92 | $3.92 | $3.92 | $3.92 | $3.34 | 660 |
| 2017-11-13 | $4.00 | $4.00 | $4.00 | $4.00 | $3.41 | 183,212 |
| 2017-11-10 | $4.00 | $4.00 | $4.00 | $4.00 | $3.41 | 2,117 |
| 2017-11-09 | $4.00 | $4.00 | $4.00 | $4.00 | $3.41 | 585 |
| 2017-11-08 | $4.07 | $4.07 | $4.07 | $4.07 | $3.46 | 0 |
| 2017-11-07 | $4.07 | $4.07 | $4.07 | $4.07 | $3.46 | 230 |
| 2017-11-06 | $4.14 | $4.14 | $4.14 | $4.14 | $3.52 | 6,371 |
| 2017-11-03 | $4.13 | $4.14 | $4.13 | $4.14 | $3.52 | 137,722 |
| 2017-11-02 | $4.07 | $4.08 | $4.07 | $4.08 | $3.47 | 868 |
| 2017-11-01 | $4.16 | $4.16 | $4.16 | $4.16 | $3.54 | 0 |
| 2017-10-31 | $4.16 | $4.16 | $4.16 | $4.16 | $3.54 | 1,424 |
| 2017-10-30 | $4.05 | $4.05 | $4.05 | $4.05 | $3.45 | 0 |
| 2017-10-27 | $4.05 | $4.05 | $4.05 | $4.05 | $3.45 | 3,100 |
| 2017-10-26 | $4.05 | $4.05 | $4.05 | $4.05 | $3.45 | 150 |
| 2017-10-25 | $4.19 | $4.19 | $4.19 | $4.19 | $3.57 | 100 |
| 2017-10-24 | $3.95 | $3.95 | $3.95 | $3.95 | $3.36 | 640 |
| 2017-10-23 | $3.94 | $3.94 | $3.94 | $3.94 | $3.35 | 70 |
| 2017-10-20 | $4.01 | $4.05 | $3.94 | $3.94 | $3.35 | 27,338 |
| 2017-10-19 | $4.02 | $4.02 | $4.02 | $4.02 | $3.42 | 85 |
| 2017-10-18 | $4.02 | $4.02 | $4.02 | $4.02 | $3.42 | 4,912 |
| 2017-10-17 | $4.01 | $4.01 | $4.01 | $4.01 | $3.41 | 0 |
| 2017-10-16 | $4.05 | $4.05 | $4.01 | $4.01 | $3.41 | 795,175 |
| 2017-10-13 | $4.14 | $4.15 | $4.13 | $4.15 | $3.53 | 20,224 |
| 2017-10-12 | $4.00 | $4.06 | $4.00 | $4.06 | $3.46 | 406,962 |
| 2017-10-11 | $4.02 | $4.02 | $4.02 | $4.02 | $3.42 | 3,070 |
| 2017-10-10 | $4.00 | $4.00 | $4.00 | $4.00 | $3.41 | 0 |
| 2017-10-09 | $4.00 | $4.00 | $4.00 | $4.00 | $3.41 | 1,100 |
| 2017-10-06 | $4.00 | $4.00 | $4.00 | $4.00 | $3.41 | 0 |
| 2017-10-05 | $4.00 | $4.00 | $4.00 | $4.00 | $3.40 | 8,867 |
| 2017-10-04 | $4.04 | $4.04 | $4.02 | $4.02 | $3.39 | 13,684 |
| 2017-10-03 | $3.90 | $3.90 | $3.90 | $3.90 | $3.29 | 0 |
| 2017-10-02 | $3.90 | $3.90 | $3.90 | $3.90 | $3.29 | 5,450 |
| 2017-09-29 | $3.87 | $3.87 | $3.87 | $3.87 | $3.27 | 0 |
| 2017-09-28 | $3.87 | $3.87 | $3.87 | $3.87 | $3.27 | 33,388 |
| 2017-09-27 | $4.00 | $4.00 | $4.00 | $4.00 | $3.38 | 197 |
| 2017-09-26 | $3.97 | $3.97 | $3.97 | $3.97 | $3.35 | 3,394 |
| 2017-09-25 | $3.96 | $3.97 | $3.96 | $3.97 | $3.35 | 27,505 |
| 2017-09-22 | $4.04 | $4.04 | $4.04 | $4.04 | $3.41 | 3,183 |
| 2017-09-21 | $4.10 | $4.11 | $4.05 | $4.10 | $3.46 | 26,418 |
| 2017-09-20 | $4.23 | $4.23 | $4.19 | $4.19 | $3.54 | 9,850 |
| 2017-09-19 | $3.90 | $3.90 | $3.90 | $3.90 | $3.29 | 7 |
| 2017-09-18 | $3.90 | $3.90 | $3.90 | $3.90 | $3.29 | 0 |
| 2017-09-15 | $3.90 | $3.90 | $3.90 | $3.90 | $3.29 | 278 |
| 2017-09-14 | $3.83 | $3.83 | $3.83 | $3.83 | $3.23 | 650 |
| 2017-09-13 | $3.90 | $3.90 | $3.90 | $3.90 | $3.29 | 0 |
| 2017-09-12 | $3.86 | $3.90 | $3.82 | $3.90 | $3.29 | 7,872 |
| 2017-09-11 | $3.77 | $3.77 | $3.77 | $3.77 | $3.18 | 13,800 |
| 2017-09-08 | $3.77 | $3.77 | $3.77 | $3.77 | $3.18 | 25 |
| 2017-09-07 | $3.77 | $3.77 | $3.77 | $3.77 | $3.18 | 52 |
| 2017-09-06 | $3.77 | $3.77 | $3.77 | $3.77 | $3.18 | 0 |
| 2017-09-05 | $3.77 | $3.77 | $3.77 | $3.77 | $3.18 | 0 |
| 2017-09-01 | $3.77 | $3.77 | $3.77 | $3.77 | $3.18 | 0 |
| 2017-08-31 | $3.77 | $3.77 | $3.77 | $3.77 | $3.18 | 1,730 |
| 2017-08-30 | $3.76 | $3.76 | $3.76 | $3.76 | $3.17 | 0 |
| 2017-08-29 | $3.76 | $3.76 | $3.76 | $3.76 | $3.17 | 5,600 |
| 2017-08-28 | $3.87 | $3.87 | $3.76 | $3.76 | $3.17 | 1,521 |
| 2017-08-25 | $3.83 | $3.83 | $3.75 | $3.80 | $3.21 | 149,635 |
| 2017-08-24 | $3.79 | $3.79 | $3.79 | $3.79 | $3.20 | 0 |
| 2017-08-23 | $3.76 | $3.79 | $3.76 | $3.79 | $3.20 | 4,877 |
| 2017-08-22 | $3.75 | $3.75 | $3.75 | $3.75 | $3.17 | 4,400 |
| 2017-08-21 | $3.75 | $3.75 | $3.75 | $3.75 | $3.17 | 410 |
| 2017-08-18 | $3.82 | $3.82 | $3.82 | $3.82 | $3.23 | 1,900 |
| 2017-08-17 | $3.72 | $3.82 | $3.72 | $3.82 | $3.23 | 69,390 |
| 2017-08-16 | $3.92 | $3.92 | $3.92 | $3.92 | $3.31 | 51,780 |
| 2017-08-15 | $3.90 | $3.91 | $3.88 | $3.91 | $3.30 | 193,350 |
| 2017-08-14 | $3.91 | $3.91 | $3.91 | $3.91 | $3.30 | 55,574 |
| 2017-08-11 | $3.98 | $3.98 | $3.98 | $3.98 | $3.36 | 1,124,000 |
| 2017-08-10 | $3.93 | $3.96 | $3.92 | $3.92 | $3.31 | 450,584 |
| 2017-08-09 | $3.96 | $3.96 | $3.94 | $3.94 | $3.33 | 190,818 |
| 2017-08-08 | $3.97 | $3.97 | $3.95 | $3.95 | $3.33 | 109,759 |
| 2017-08-07 | $4.01 | $4.01 | $3.92 | $3.92 | $3.31 | 11,880 |
| 2017-08-04 | $3.97 | $3.97 | $3.97 | $3.97 | $3.35 | 2,051 |
| 2017-08-03 | $3.97 | $3.97 | $3.97 | $3.97 | $3.35 | 5,969 |
| 2017-08-02 | $3.93 | $4.03 | $3.93 | $3.95 | $3.33 | 13,922 |
| 2017-08-01 | $3.90 | $3.90 | $3.86 | $3.86 | $3.26 | 31,680 |
| 2017-07-31 | $3.89 | $3.89 | $3.89 | $3.89 | $3.28 | 22,920 |
| 2017-07-28 | $3.87 | $3.92 | $3.87 | $3.89 | $3.28 | 32,270 |
| 2017-07-27 | $3.92 | $3.97 | $3.92 | $3.96 | $3.34 | 2,490 |
| 2017-07-26 | $3.86 | $4.00 | $3.86 | $4.00 | $3.38 | 866 |
| 2017-07-25 | $3.83 | $3.87 | $3.82 | $3.82 | $3.23 | 68,460 |
| 2017-07-24 | $3.82 | $3.82 | $3.82 | $3.82 | $3.23 | 4,185 |
| 2017-07-21 | $3.87 | $3.87 | $3.87 | $3.87 | $3.27 | 76,896 |
| 2017-07-20 | $3.90 | $3.90 | $3.90 | $3.90 | $3.29 | 620 |
| 2017-07-19 | $3.83 | $3.83 | $3.83 | $3.83 | $3.23 | 22,476 |
| 2017-07-18 | $3.89 | $3.89 | $3.89 | $3.89 | $3.28 | 71,185 |
| 2017-07-17 | $3.85 | $3.85 | $3.85 | $3.85 | $3.25 | 6,172 |
| 2017-07-14 | $3.78 | $3.78 | $3.78 | $3.78 | $3.19 | 10,100 |
| 2017-07-13 | $3.82 | $3.87 | $3.82 | $3.83 | $3.23 | 1,979 |
| 2017-07-12 | $3.80 | $3.80 | $3.75 | $3.75 | $3.17 | 13,955 |
| 2017-07-11 | $3.97 | $3.97 | $3.97 | $3.97 | $3.35 | 0 |
| 2017-07-10 | $3.97 | $3.97 | $3.97 | $3.97 | $3.35 | 1 |
| 2017-07-07 | $3.97 | $3.97 | $3.97 | $3.97 | $3.35 | 5,280 |
| 2017-07-06 | $3.98 | $3.98 | $3.97 | $3.97 | $3.35 | 3,403 |
| 2017-07-05 | $4.00 | $4.00 | $3.98 | $3.99 | $3.37 | 18,395 |
| 2017-07-03 | $3.94 | $3.94 | $3.94 | $3.94 | $3.33 | 19,635 |
| 2017-06-30 | $3.94 | $3.94 | $3.94 | $3.94 | $3.33 | 795 |
| 2017-06-29 | $3.93 | $3.93 | $3.93 | $3.93 | $3.32 | 900 |
| 2017-06-28 | $3.96 | $3.96 | $3.88 | $3.88 | $3.28 | 22,311 |
| 2017-06-27 | $3.88 | $3.88 | $3.80 | $3.80 | $3.21 | 2,041 |
| 2017-06-26 | $3.90 | $3.90 | $3.90 | $3.90 | $3.29 | 82,714 |
| 2017-06-23 | $3.87 | $3.90 | $3.87 | $3.90 | $3.29 | 27,279 |
| 2017-06-22 | $3.81 | $3.81 | $3.77 | $3.77 | $3.18 | 1,072 |
| 2017-06-21 | $3.84 | $3.84 | $3.75 | $3.75 | $3.17 | 595,409 |
| 2017-06-20 | $3.86 | $3.86 | $3.84 | $3.86 | $3.26 | 6,372 |
| 2017-06-19 | $3.88 | $3.91 | $3.87 | $3.87 | $3.27 | 4,390 |
| 2017-06-16 | $3.87 | $3.93 | $3.85 | $3.86 | $3.26 | 8,760 |
| 2017-06-15 | $3.80 | $3.80 | $3.80 | $3.80 | $3.21 | 2,640 |
| 2017-06-14 | $4.01 | $4.02 | $3.89 | $4.02 | $3.39 | 1,025 |
| 2017-06-13 | $4.00 | $4.02 | $3.91 | $3.91 | $3.30 | 47,389 |
| 2017-06-12 | $3.91 | $3.95 | $3.88 | $3.95 | $3.33 | 72,095 |
| 2017-06-09 | $3.93 | $3.98 | $3.92 | $3.98 | $3.36 | 21,554 |
| 2017-06-08 | $3.94 | $4.06 | $3.94 | $4.04 | $3.41 | 22,923 |
| 2017-06-07 | $4.05 | $4.11 | $4.05 | $4.11 | $3.47 | 2,470 |
| 2017-06-06 | $4.08 | $4.13 | $4.08 | $4.13 | $3.49 | 5,067 |
| 2017-06-05 | $4.25 | $4.26 | $4.22 | $4.26 | $3.60 | 7,759 |
| 2017-06-02 | $4.18 | $4.27 | $4.18 | $4.24 | $3.58 | 138,720 |
| 2017-06-01 | $4.22 | $4.28 | $4.22 | $4.28 | $3.61 | 20,435 |
| 2017-05-31 | $4.24 | $4.24 | $4.24 | $4.24 | $3.58 | 13,155 |
| 2017-05-30 | $4.20 | $4.20 | $4.20 | $4.20 | $3.55 | 158,758 |
| 2017-05-26 | $4.14 | $4.20 | $4.14 | $4.15 | $3.50 | 10,972 |
| 2017-05-25 | $4.33 | $4.33 | $4.29 | $4.32 | $3.65 | 8,482 |
| 2017-05-24 | $4.31 | $4.31 | $4.31 | $4.31 | $3.64 | 75,519 |
| 2017-05-23 | $4.64 | $4.64 | $4.64 | $4.64 | $3.92 | 322 |
| 2017-05-22 | $4.72 | $4.76 | $4.72 | $4.74 | $4.00 | 123,325 |
| 2017-05-19 | $4.73 | $4.73 | $4.73 | $4.73 | $3.99 | 450 |
| 2017-05-18 | $4.76 | $4.76 | $4.74 | $4.75 | $4.01 | 1,150 |
| 2017-05-17 | $4.72 | $4.72 | $4.68 | $4.68 | $3.95 | 101,175 |
| 2017-05-16 | $4.62 | $4.62 | $4.60 | $4.60 | $3.88 | 5,289 |
| 2017-05-15 | $4.47 | $4.47 | $4.47 | $4.47 | $3.77 | 19,400 |
| 2017-05-12 | $4.46 | $4.46 | $4.46 | $4.46 | $3.77 | 660 |
| 2017-05-11 | $4.48 | $4.48 | $4.45 | $4.48 | $3.78 | 126,365 |
| 2017-05-10 | $4.47 | $4.49 | $4.47 | $4.49 | $3.79 | 1,210 |
| 2017-05-09 | $4.43 | $4.43 | $4.43 | $4.43 | $3.74 | 0 |
| 2017-05-08 | $4.47 | $4.47 | $4.43 | $4.43 | $3.74 | 2,525 |
| 2017-05-05 | $4.34 | $4.36 | $4.33 | $4.33 | $3.66 | 2,804 |
| 2017-05-04 | $4.21 | $4.21 | $4.19 | $4.20 | $3.55 | 8,160 |
| 2017-05-03 | $4.37 | $4.37 | $4.37 | $4.37 | $3.63 | 0 |
| 2017-05-02 | $4.39 | $4.39 | $4.35 | $4.37 | $3.63 | 6,873 |
| 2017-05-01 | $4.37 | $4.37 | $4.37 | $4.37 | $3.63 | 0 |
| 2017-04-28 | $4.36 | $4.39 | $4.36 | $4.37 | $3.63 | 42,177 |
| 2017-04-27 | $4.23 | $4.28 | $4.23 | $4.28 | $3.55 | 1,498 |
| 2017-04-26 | $4.14 | $4.19 | $4.14 | $4.19 | $3.48 | 4,810 |
| 2017-04-25 | $4.14 | $4.14 | $4.14 | $4.14 | $3.44 | 20,935 |
| 2017-04-24 | $4.18 | $4.18 | $4.18 | $4.18 | $3.47 | 0 |
| 2017-04-21 | $4.19 | $4.19 | $4.18 | $4.18 | $3.47 | 1,833 |
| 2017-04-20 | $4.22 | $4.22 | $4.21 | $4.22 | $3.50 | 4,389 |
| 2017-04-19 | $4.18 | $4.28 | $4.18 | $4.27 | $3.54 | 7,102 |
| 2017-04-18 | $4.18 | $4.18 | $4.18 | $4.18 | $3.47 | 930 |
| 2017-04-17 | $4.03 | $4.03 | $4.03 | $4.03 | $3.35 | 4,700 |
| 2017-04-13 | $4.06 | $4.08 | $4.03 | $4.08 | $3.39 | 129,590 |
| 2017-04-12 | $4.01 | $4.03 | $4.01 | $4.03 | $3.35 | 7,317 |
| 2017-04-11 | $4.05 | $4.05 | $4.02 | $4.02 | $3.34 | 11,833 |
| 2017-04-10 | $3.97 | $3.97 | $3.97 | $3.97 | $3.30 | 6,520 |
| 2017-04-07 | $4.00 | $4.00 | $3.96 | $3.99 | $3.31 | 2,481 |
| 2017-04-06 | $3.90 | $3.94 | $3.90 | $3.90 | $3.24 | 4,369 |
| 2017-04-05 | $3.94 | $3.94 | $3.90 | $3.90 | $3.24 | 16,290 |
| 2017-04-04 | $4.02 | $4.02 | $4.02 | $4.02 | $3.34 | 34,451 |
| 2017-04-03 | $3.96 | $3.99 | $3.95 | $3.99 | $3.31 | 6,115 |
| 2017-03-31 | $4.04 | $4.04 | $4.04 | $4.04 | $3.35 | 5,761 |
| 2017-03-30 | $4.02 | $4.09 | $4.02 | $4.06 | $3.37 | 5,556 |
| 2017-03-29 | $4.02 | $4.02 | $4.02 | $4.02 | $3.34 | 2,155 |
| 2017-03-28 | $4.02 | $4.02 | $4.02 | $4.02 | $3.34 | 1,470 |
| 2017-03-27 | $4.05 | $4.05 | $4.05 | $4.05 | $3.36 | 597 |
| 2017-03-24 | $4.04 | $4.04 | $4.04 | $4.04 | $3.35 | 3,206 |
| 2017-03-23 | $4.05 | $4.09 | $4.04 | $4.04 | $3.35 | 4,885 |
| 2017-03-22 | $4.31 | $4.31 | $4.31 | $4.31 | $3.58 | 0 |
| 2017-03-21 | $4.31 | $4.31 | $4.31 | $4.31 | $3.58 | 100 |
| 2017-03-20 | $4.17 | $4.17 | $4.17 | $4.17 | $3.46 | 0 |
| 2017-03-17 | $4.17 | $4.17 | $4.17 | $4.17 | $3.46 | 0 |
| 2017-03-16 | $4.18 | $4.18 | $4.16 | $4.17 | $3.46 | 2,760 |
| 2017-03-15 | $4.07 | $4.09 | $4.07 | $4.09 | $3.40 | 9,030 |
| 2017-03-14 | $4.09 | $4.09 | $4.09 | $4.09 | $3.40 | 1,760 |
| 2017-03-13 | $4.01 | $4.01 | $4.01 | $4.01 | $3.33 | 0 |
| 2017-03-10 | $4.08 | $4.11 | $4.01 | $4.01 | $3.33 | 52,847 |
| 2017-03-09 | $4.02 | $4.06 | $4.02 | $4.06 | $3.37 | 2,460 |
| 2017-03-08 | $4.03 | $4.03 | $3.99 | $3.99 | $3.31 | 2,220 |
| 2017-03-07 | $4.02 | $4.02 | $3.99 | $3.99 | $3.31 | 6,301 |
| 2017-03-06 | $4.02 | $4.05 | $4.02 | $4.02 | $3.34 | 2,930 |
| 2017-03-03 | $4.06 | $4.06 | $3.99 | $3.99 | $3.31 | 12,008 |
| 2017-03-02 | $4.02 | $4.06 | $4.01 | $4.01 | $3.33 | 9,145 |
| 2017-03-01 | $4.09 | $4.09 | $4.00 | $4.02 | $3.34 | 4,007 |
| 2017-02-28 | $4.04 | $4.07 | $4.04 | $4.07 | $3.38 | 4,082 |
| 2017-02-27 | $4.04 | $4.05 | $4.04 | $4.05 | $3.36 | 1,651 |
| 2017-02-24 | $4.06 | $4.06 | $4.06 | $4.06 | $3.37 | 338 |
| 2017-02-23 | $4.03 | $4.03 | $4.03 | $4.03 | $3.35 | 3,053 |
| 2017-02-22 | $4.08 | $4.08 | $4.08 | $4.08 | $3.39 | 9,453 |
| 2017-02-21 | $4.03 | $4.11 | $4.03 | $4.08 | $3.39 | 16,473 |
| 2017-02-17 | $4.03 | $4.07 | $4.03 | $4.07 | $3.38 | 6,061 |
| 2017-02-16 | $4.11 | $4.11 | $4.10 | $4.10 | $3.40 | 2,192 |
| 2017-02-15 | $4.07 | $4.07 | $4.07 | $4.07 | $3.38 | 730 |
| 2017-02-14 | $4.13 | $4.13 | $4.06 | $4.06 | $3.37 | 10,170 |
| 2017-02-13 | $4.15 | $4.16 | $4.06 | $4.16 | $3.45 | 9,448 |
| 2017-02-10 | $4.08 | $4.16 | $4.05 | $4.05 | $3.36 | 334,718 |
| 2017-02-09 | $4.15 | $4.15 | $4.06 | $4.06 | $3.37 | 8,264 |
| 2017-02-08 | $4.10 | $4.15 | $4.10 | $4.14 | $3.44 | 228,358 |
| 2017-02-07 | $4.14 | $4.14 | $4.10 | $4.10 | $3.40 | 10,906 |
| 2017-02-06 | $4.11 | $4.14 | $4.11 | $4.14 | $3.44 | 1,310 |
| 2017-02-03 | $4.25 | $4.25 | $4.25 | $4.25 | $3.53 | 3,894 |
| 2017-02-02 | $4.17 | $4.18 | $4.17 | $4.18 | $3.47 | 57,730 |
| 2017-02-01 | $4.17 | $4.17 | $4.17 | $4.17 | $3.46 | 345,767 |
| 2017-01-31 | $4.21 | $4.21 | $4.17 | $4.18 | $3.47 | 8,247 |
| 2017-01-30 | $4.21 | $4.23 | $4.13 | $4.23 | $3.51 | 28,013 |
| 2017-01-27 | $4.14 | $4.14 | $4.14 | $4.14 | $3.43 | 1,540 |
| 2017-01-26 | $4.13 | $4.13 | $4.13 | $4.13 | $3.43 | 9,540 |
| 2017-01-25 | $4.18 | $4.18 | $4.18 | $4.18 | $3.47 | 1,851 |
| 2017-01-24 | $4.18 | $4.18 | $4.18 | $4.18 | $3.47 | 23,200 |
| 2017-01-23 | $4.27 | $4.27 | $4.21 | $4.21 | $3.49 | 12,905 |
| 2017-01-20 | $4.22 | $4.22 | $4.17 | $4.17 | $3.46 | 3,570 |
| 2017-01-19 | $4.29 | $4.29 | $4.29 | $4.29 | $3.56 | 4,380 |
| 2017-01-18 | $4.26 | $4.26 | $4.22 | $4.22 | $3.50 | 9,200 |
| 2017-01-17 | $4.26 | $4.26 | $4.23 | $4.26 | $3.53 | 22,916 |
| 2017-01-13 | $4.24 | $4.24 | $4.24 | $4.24 | $3.52 | 5,275 |
| 2017-01-12 | $4.19 | $4.19 | $4.15 | $4.15 | $3.45 | 1,380 |
| 2017-01-11 | $4.14 | $4.16 | $4.12 | $4.16 | $3.45 | 2,060 |
| 2017-01-10 | $4.18 | $4.19 | $4.14 | $4.15 | $3.44 | 17,498 |
| 2017-01-09 | $4.18 | $4.18 | $4.18 | $4.18 | $3.47 | 0 |
| 2017-01-06 | $4.17 | $4.21 | $4.17 | $4.18 | $3.47 | 7,682 |
| 2017-01-05 | $4.18 | $4.20 | $4.18 | $4.20 | $3.49 | 5,147 |
| 2017-01-04 | $4.17 | $4.18 | $4.13 | $4.18 | $3.47 | 355,805 |
| 2017-01-03 | $4.24 | $4.24 | $4.24 | $4.24 | $3.52 | 5,510 |
| 2016-12-30 | $4.25 | $4.26 | $4.24 | $4.24 | $3.52 | 2,840 |
| 2016-12-29 | $4.19 | $4.27 | $4.19 | $4.27 | $3.55 | 12,081 |
| 2016-12-28 | $4.23 | $4.23 | $4.19 | $4.20 | $3.49 | 9,223 |
| 2016-12-27 | $4.23 | $4.24 | $4.23 | $4.24 | $3.52 | 1,290 |
| 2016-12-23 | $4.23 | $4.23 | $4.19 | $4.23 | $3.51 | 28,651 |
| 2016-12-22 | $4.25 | $4.30 | $4.24 | $4.24 | $3.52 | 13,595 |
| 2016-12-21 | $4.26 | $4.26 | $4.23 | $4.23 | $3.51 | 4,916 |
| 2016-12-20 | $4.16 | $4.21 | $4.16 | $4.17 | $3.46 | 16,790 |
| 2016-12-19 | $4.24 | $4.24 | $4.24 | $4.24 | $3.52 | 3,060 |
| 2016-12-16 | $4.21 | $4.24 | $4.19 | $4.19 | $3.48 | 2,265 |
| 2016-12-15 | $4.36 | $4.36 | $4.36 | $4.36 | $3.62 | 0 |
| 2016-12-14 | $4.36 | $4.36 | $4.36 | $4.36 | $3.62 | 1,417 |
| 2016-12-13 | $4.36 | $4.36 | $4.36 | $4.36 | $3.62 | 5,880 |
| 2016-12-12 | $4.27 | $4.36 | $4.27 | $4.36 | $3.62 | 40,273 |
| 2016-12-09 | $4.36 | $4.40 | $4.31 | $4.31 | $3.58 | 5,364 |
| 2016-12-08 | $4.33 | $4.33 | $4.33 | $4.33 | $3.59 | 9,204 |
| 2016-12-07 | $4.30 | $4.30 | $4.30 | $4.30 | $3.57 | 3,092 |
| 2016-12-06 | $4.34 | $4.45 | $4.34 | $4.40 | $3.65 | 52,650 |
| 2016-12-05 | $4.49 | $4.49 | $4.49 | $4.49 | $3.73 | 1,423 |
| 2016-12-02 | $4.49 | $4.50 | $4.49 | $4.50 | $3.74 | 121,600 |
| 2016-12-01 | $4.39 | $4.39 | $4.39 | $4.39 | $3.64 | 14,927 |
| 2016-11-30 | $4.35 | $4.41 | $4.35 | $4.39 | $3.64 | 7,013 |
| 2016-11-29 | $4.47 | $4.47 | $4.44 | $4.44 | $3.68 | 2,370 |
| 2016-11-28 | $4.36 | $4.36 | $4.36 | $4.36 | $3.62 | 7,740 |
| 2016-11-23 | $4.38 | $4.45 | $4.38 | $4.45 | $3.70 | 6,083 |
| 2016-11-22 | $4.40 | $4.40 | $4.40 | $4.40 | $3.65 | 5,431 |
| 2016-11-21 | $4.60 | $4.60 | $4.60 | $4.60 | $3.81 | 1,060 |
| 2016-11-18 | $4.54 | $4.54 | $4.54 | $4.54 | $3.77 | 131,125 |
| 2016-11-17 | $4.54 | $4.54 | $4.54 | $4.54 | $3.77 | 493 |
| 2016-11-16 | $4.55 | $4.55 | $4.55 | $4.55 | $3.77 | 860 |
| 2016-11-15 | $4.44 | $4.44 | $4.44 | $4.44 | $3.69 | 1,030 |
| 2016-11-14 | $4.46 | $4.46 | $4.46 | $4.46 | $3.70 | 400 |
| 2016-11-11 | $4.46 | $4.46 | $4.46 | $4.46 | $3.70 | 5,620 |
| 2016-11-10 | $4.47 | $4.47 | $4.47 | $4.47 | $3.71 | 850 |
| 2016-11-09 | $4.45 | $4.48 | $4.44 | $4.44 | $3.69 | 4,435 |
| 2016-11-08 | $4.38 | $4.38 | $4.38 | $4.38 | $3.64 | 1,686 |
| 2016-11-07 | $4.38 | $4.38 | $4.38 | $4.38 | $3.64 | 360 |
| 2016-11-04 | $4.43 | $4.44 | $4.43 | $4.44 | $3.69 | 24,600 |
| 2016-11-03 | $4.50 | $4.50 | $4.50 | $4.50 | $3.74 | 400 |
| 2016-11-02 | $4.45 | $4.45 | $4.41 | $4.41 | $3.66 | 9,779 |
| 2016-11-01 | $4.38 | $4.38 | $4.38 | $4.38 | $3.64 | 370 |
| 2016-10-31 | $4.43 | $4.43 | $4.43 | $4.43 | $3.68 | 0 |
| 2016-10-28 | $4.43 | $4.43 | $4.43 | $4.43 | $3.68 | 0 |
| 2016-10-27 | $4.43 | $4.43 | $4.43 | $4.43 | $3.68 | 0 |
| 2016-10-26 | $4.33 | $4.43 | $4.33 | $4.43 | $3.68 | 2,895 |
| 2016-10-25 | $4.30 | $4.33 | $4.30 | $4.33 | $3.59 | 4,050 |
| 2016-10-24 | $4.39 | $4.39 | $4.39 | $4.39 | $3.64 | 53 |
| 2016-10-21 | $4.30 | $4.39 | $4.30 | $4.39 | $3.64 | 475 |
| 2016-10-20 | $4.53 | $4.53 | $4.53 | $4.53 | $3.76 | 0 |
| 2016-10-19 | $4.53 | $4.53 | $4.53 | $4.53 | $3.76 | 0 |
| 2016-10-18 | $4.53 | $4.53 | $4.53 | $4.53 | $3.76 | 0 |
| 2016-10-17 | $4.53 | $4.53 | $4.53 | $4.53 | $3.76 | 0 |
| 2016-10-14 | $4.53 | $4.53 | $4.53 | $4.53 | $3.76 | 0 |
| 2016-10-13 | $4.53 | $4.53 | $4.53 | $4.53 | $3.76 | 5,142 |
| 2016-10-12 | $4.53 | $4.53 | $4.53 | $4.53 | $3.76 | 0 |
| 2016-10-11 | $4.53 | $4.53 | $4.53 | $4.53 | $3.76 | 0 |
| 2016-10-10 | $4.52 | $4.53 | $4.52 | $4.53 | $3.76 | 5,662 |
| 2016-10-07 | $4.54 | $4.54 | $4.54 | $4.54 | $3.77 | 5,794 |
| 2016-10-06 | $4.69 | $4.73 | $4.69 | $4.73 | $3.92 | 4,390 |
| 2016-10-05 | $4.90 | $4.90 | $4.90 | $4.90 | $4.04 | 0 |
| 2016-10-04 | $4.88 | $4.93 | $4.88 | $4.90 | $4.04 | 41,760 |
| 2016-10-03 | $4.77 | $4.77 | $4.77 | $4.77 | $3.93 | 0 |
| 2016-09-30 | $4.77 | $4.77 | $4.77 | $4.77 | $3.93 | 0 |
| 2016-09-29 | $4.77 | $4.77 | $4.77 | $4.77 | $3.93 | 0 |
| 2016-09-28 | $4.77 | $4.79 | $4.77 | $4.77 | $3.93 | 3,050 |
| 2016-09-27 | $4.99 | $4.99 | $4.99 | $4.99 | $4.12 | 0 |
| 2016-09-26 | $4.99 | $4.99 | $4.99 | $4.99 | $4.12 | 0 |
| 2016-09-23 | $4.99 | $4.99 | $4.99 | $4.99 | $4.12 | 0 |
| 2016-09-22 | $4.97 | $4.99 | $4.97 | $4.99 | $4.12 | 4,588 |
| 2016-09-21 | $4.93 | $4.93 | $4.93 | $4.93 | $4.06 | 106 |
| 2016-09-20 | $4.76 | $4.76 | $4.76 | $4.76 | $3.92 | 520 |
| 2016-09-19 | $4.77 | $4.77 | $4.77 | $4.77 | $3.93 | 0 |
| 2016-09-16 | $4.77 | $4.77 | $4.77 | $4.77 | $3.93 | 0 |
| 2016-09-15 | $4.85 | $4.85 | $4.77 | $4.77 | $3.93 | 1,284 |
| 2016-09-14 | $4.75 | $4.75 | $4.75 | $4.75 | $3.92 | 54,412 |
| 2016-09-13 | $4.75 | $4.75 | $4.75 | $4.75 | $3.92 | 939 |
| 2016-09-12 | $4.87 | $4.88 | $4.85 | $4.85 | $4.00 | 1,360 |
| 2016-09-09 | $4.86 | $4.86 | $4.84 | $4.84 | $3.99 | 1,930 |
| 2016-09-08 | $4.94 | $4.95 | $4.91 | $4.91 | $4.05 | 6,565 |
| 2016-09-07 | $4.93 | $4.93 | $4.93 | $4.93 | $4.06 | 680 |
| 2016-09-06 | $4.82 | $4.82 | $4.82 | $4.82 | $3.97 | 16,470 |
| 2016-09-02 | $4.82 | $4.82 | $4.82 | $4.82 | $3.97 | 28,942 |
| 2016-09-01 | $4.82 | $4.82 | $4.82 | $4.82 | $3.97 | 0 |
| 2016-08-31 | $4.82 | $4.82 | $4.82 | $4.82 | $3.97 | 0 |
| 2016-08-30 | $4.83 | $4.83 | $4.82 | $4.82 | $3.97 | 8,339 |
| 2016-08-29 | $4.93 | $4.93 | $4.93 | $4.93 | $4.07 | 0 |
| 2016-08-26 | $4.96 | $4.96 | $4.93 | $4.93 | $4.07 | 17,748 |
| 2016-08-25 | $4.90 | $4.90 | $4.90 | $4.90 | $4.04 | 0 |
| 2016-08-24 | $4.88 | $4.90 | $4.88 | $4.90 | $4.04 | 1,090 |
| 2016-08-23 | $4.78 | $4.78 | $4.78 | $4.78 | $3.94 | 449 |
| 2016-08-22 | $4.70 | $4.70 | $4.70 | $4.70 | $3.88 | 1,780 |
| 2016-08-19 | $4.71 | $4.76 | $4.71 | $4.76 | $3.92 | 2,370 |
| 2016-08-18 | $4.75 | $4.75 | $4.75 | $4.75 | $3.92 | 1,290 |
| 2016-08-17 | $4.62 | $4.62 | $4.62 | $4.62 | $3.81 | 1,000 |
| 2016-08-16 | $4.62 | $4.69 | $4.62 | $4.69 | $3.87 | 34,160 |
| 2016-08-15 | $4.62 | $4.62 | $4.62 | $4.62 | $3.81 | 1,180 |
| 2016-08-12 | $4.74 | $4.76 | $4.68 | $4.76 | $3.92 | 1,220 |
| 2016-08-11 | $4.55 | $4.65 | $4.55 | $4.58 | $3.78 | 9,053 |
| 2016-08-10 | $4.56 | $4.56 | $4.56 | $4.56 | $3.76 | 4,420 |
| 2016-08-09 | $4.53 | $4.63 | $4.53 | $4.63 | $3.82 | 27,755 |
| 2016-08-08 | $4.53 | $4.53 | $4.53 | $4.53 | $3.73 | 0 |
| 2016-08-05 | $4.52 | $4.53 | $4.52 | $4.53 | $3.73 | 16,505 |
| 2016-08-04 | $4.50 | $4.50 | $4.50 | $4.50 | $3.71 | 980 |
| 2016-08-03 | $4.47 | $4.47 | $4.47 | $4.47 | $3.68 | 831 |
| 2016-08-02 | $4.43 | $4.49 | $4.39 | $4.39 | $3.62 | 59,595 |
| 2016-08-01 | $4.40 | $4.50 | $4.40 | $4.50 | $3.71 | 3,130 |
| 2016-07-29 | $4.38 | $4.49 | $4.38 | $4.49 | $3.70 | 3,760 |
| 2016-07-28 | $4.38 | $4.38 | $4.38 | $4.38 | $3.61 | 2,027 |
| 2016-07-27 | $4.28 | $4.28 | $4.28 | $4.28 | $3.53 | 1,090 |
| 2016-07-26 | $4.25 | $4.32 | $4.19 | $4.19 | $3.45 | 6,799 |
| 2016-07-25 | $4.23 | $4.33 | $4.22 | $4.25 | $3.50 | 6,772 |
| 2016-07-22 | $4.31 | $4.31 | $4.20 | $4.20 | $3.46 | 23,592 |
| 2016-07-21 | $4.32 | $4.32 | $4.32 | $4.32 | $3.56 | 8,450 |
| 2016-07-20 | $4.45 | $4.45 | $4.45 | $4.45 | $3.67 | 0 |
| 2016-07-19 | $4.45 | $4.45 | $4.45 | $4.45 | $3.67 | 0 |
| 2016-07-18 | $4.45 | $4.45 | $4.45 | $4.45 | $3.67 | 0 |
| 2016-07-15 | $4.45 | $4.45 | $4.45 | $4.45 | $3.67 | 420 |
| 2016-07-14 | $4.45 | $4.45 | $4.36 | $4.43 | $3.65 | 40,150 |
| 2016-07-13 | $4.40 | $4.40 | $4.33 | $4.37 | $3.60 | 224,610 |
| 2016-07-12 | $4.29 | $4.30 | $4.20 | $4.30 | $3.55 | 164,749 |
| 2016-07-11 | $4.17 | $4.22 | $4.17 | $4.22 | $3.48 | 112,190 |
| 2016-07-08 | $4.02 | $4.07 | $4.02 | $4.07 | $3.36 | 83,500 |
| 2016-07-07 | $3.97 | $4.02 | $3.97 | $4.01 | $3.31 | 1,099,210 |
| 2016-07-06 | $3.94 | $4.01 | $3.94 | $4.01 | $3.31 | 619,195 |
| 2016-07-05 | $4.04 | $4.04 | $3.97 | $3.97 | $3.27 | 38,300 |
| 2016-07-01 | $4.28 | $4.28 | $4.28 | $4.28 | $3.52 | 1,160 |
| 2016-06-30 | $4.28 | $4.28 | $4.28 | $4.28 | $3.52 | 1,600 |
| 2016-06-29 | $4.41 | $4.45 | $4.41 | $4.45 | $3.67 | 3,671 |
| 2016-06-28 | $4.18 | $4.18 | $4.18 | $4.18 | $3.45 | 0 |
| 2016-06-27 | $4.19 | $4.22 | $4.18 | $4.18 | $3.45 | 3,645 |
| 2016-06-24 | $4.60 | $4.60 | $4.60 | $4.60 | $3.79 | 3,250 |
| 2016-06-23 | $5.38 | $5.38 | $5.38 | $5.38 | $4.44 | 864 |
| 2016-06-22 | $5.31 | $5.37 | $5.30 | $5.30 | $4.37 | 2,184 |
| 2016-06-21 | $5.29 | $5.29 | $5.29 | $5.29 | $4.36 | 11,139 |
| 2016-06-20 | $4.97 | $4.97 | $4.97 | $4.97 | $4.10 | 0 |
| 2016-06-17 | $4.97 | $4.97 | $4.97 | $4.97 | $4.10 | 2,425 |
| 2016-06-16 | $4.83 | $4.91 | $4.83 | $4.91 | $4.05 | 530 |
| 2016-06-15 | $4.92 | $4.94 | $4.92 | $4.94 | $4.07 | 1,019 |
| 2016-06-14 | $5.00 | $5.00 | $4.86 | $4.86 | $4.01 | 9,479 |
| 2016-06-13 | $5.12 | $5.12 | $5.12 | $5.12 | $4.22 | 0 |
| 2016-06-10 | $5.21 | $5.21 | $5.07 | $5.12 | $4.22 | 3,376 |
| 2016-06-09 | $5.30 | $5.30 | $5.30 | $5.30 | $4.37 | 2,459 |
| 2016-06-08 | $5.37 | $5.37 | $5.37 | $5.37 | $4.43 | 1,451 |
| 2016-06-07 | $5.32 | $5.32 | $5.32 | $5.32 | $4.38 | 9,328 |
| 2016-06-06 | $5.32 | $5.32 | $5.32 | $5.32 | $4.38 | 89 |
| 2016-06-03 | $5.32 | $5.32 | $5.32 | $5.32 | $4.38 | 133 |
| 2016-06-02 | $5.40 | $5.40 | $5.40 | $5.40 | $4.45 | 0 |
| 2016-06-01 | $5.40 | $5.40 | $5.40 | $5.40 | $4.45 | 0 |
| 2016-05-31 | $5.40 | $5.40 | $5.40 | $5.40 | $4.45 | 0 |
| 2016-05-27 | $5.40 | $5.40 | $5.40 | $5.40 | $4.45 | 285 |
| 2016-05-26 | $5.39 | $5.39 | $5.39 | $5.39 | $4.44 | 3,357 |
| 2016-05-25 | $5.38 | $5.38 | $5.38 | $5.38 | $4.43 | 274 |
| 2016-05-24 | $5.20 | $5.20 | $5.20 | $5.20 | $4.29 | 57 |
| 2016-05-23 | $5.19 | $5.20 | $5.19 | $5.20 | $4.29 | 13,700 |
| 2016-05-20 | $5.20 | $5.20 | $5.20 | $5.20 | $4.29 | 1,170 |
| 2016-05-19 | $5.07 | $5.07 | $5.07 | $5.07 | $4.18 | 0 |
| 2016-05-18 | $5.07 | $5.07 | $5.07 | $5.07 | $4.18 | 248 |
| 2016-05-17 | $5.09 | $5.09 | $5.09 | $5.09 | $4.20 | 0 |
| 2016-05-16 | $5.09 | $5.09 | $5.09 | $5.09 | $4.20 | 159 |
| 2016-05-13 | $5.16 | $5.16 | $5.16 | $5.16 | $4.25 | 0 |
| 2016-05-12 | $5.14 | $5.16 | $5.14 | $5.16 | $4.25 | 2,624 |
| 2016-05-11 | $5.17 | $5.17 | $5.17 | $5.17 | $4.27 | 0 |
| 2016-05-10 | $5.17 | $5.17 | $5.17 | $5.17 | $4.27 | 0 |
| 2016-05-09 | $5.17 | $5.17 | $5.17 | $5.17 | $4.27 | 643 |
| 2016-05-06 | $5.14 | $5.14 | $5.14 | $5.14 | $4.24 | 0 |
| 2016-05-05 | $5.14 | $5.14 | $5.14 | $5.14 | $4.24 | 464 |
| 2016-05-04 | $5.21 | $5.21 | $5.21 | $5.21 | $4.23 | 2,514 |
| 2016-05-03 | $5.26 | $5.26 | $5.26 | $5.26 | $4.28 | 480 |
| 2016-05-02 | $5.32 | $5.32 | $5.32 | $5.32 | $4.32 | 225 |
| 2016-04-29 | $5.26 | $5.26 | $5.24 | $5.26 | $4.28 | 1,344 |
| 2016-04-28 | $5.19 | $5.19 | $5.19 | $5.19 | $4.22 | 0 |
| 2016-04-27 | $5.19 | $5.19 | $5.19 | $5.19 | $4.22 | 1,743 |
| 2016-04-26 | $5.19 | $5.19 | $5.19 | $5.19 | $4.22 | 264 |
| 2016-04-25 | $5.23 | $5.23 | $5.20 | $5.20 | $4.23 | 12,205 |
| 2016-04-22 | $5.10 | $5.10 | $5.10 | $5.10 | $4.15 | 30 |
| 2016-04-21 | $5.10 | $5.10 | $5.10 | $5.10 | $4.15 | 550 |
| 2016-04-20 | $5.05 | $5.05 | $5.05 | $5.05 | $4.11 | 0 |
| 2016-04-19 | $5.05 | $5.05 | $5.05 | $5.05 | $4.11 | 0 |
| 2016-04-18 | $5.05 | $5.05 | $5.05 | $5.05 | $4.11 | 5,703 |
| 2016-04-15 | $5.18 | $5.18 | $5.18 | $5.18 | $4.21 | 22,700 |
| 2016-04-14 | $5.16 | $5.18 | $5.15 | $5.18 | $4.21 | 69,946 |
| 2016-04-13 | $5.24 | $5.24 | $5.24 | $5.24 | $4.26 | 0 |
| 2016-04-12 | $5.24 | $5.24 | $5.24 | $5.24 | $4.26 | 10,250 |
| 2016-04-11 | $5.38 | $5.38 | $5.38 | $5.38 | $4.38 | 0 |
| 2016-04-08 | $5.28 | $5.38 | $5.28 | $5.38 | $4.38 | 3,839 |
| 2016-04-07 | $5.30 | $5.30 | $5.30 | $5.30 | $4.31 | 0 |
| 2016-04-06 | $5.30 | $5.30 | $5.30 | $5.30 | $4.31 | 42,815 |
| 2016-04-05 | $5.30 | $5.30 | $5.30 | $5.30 | $4.31 | 0 |
| 2016-04-04 | $5.30 | $5.30 | $5.30 | $5.30 | $4.31 | 900 |
| 2016-04-01 | $5.34 | $5.34 | $5.34 | $5.34 | $4.34 | 263 |
| 2016-03-31 | $5.38 | $5.38 | $5.38 | $5.38 | $4.38 | 88 |
| 2016-03-30 | $5.34 | $5.38 | $5.34 | $5.38 | $4.38 | 8,700 |
| 2016-03-29 | $5.21 | $5.21 | $5.21 | $5.21 | $4.24 | 6,190 |
| 2016-03-28 | $5.21 | $5.21 | $5.21 | $5.21 | $4.24 | 0 |
| 2016-03-24 | $5.24 | $5.24 | $5.21 | $5.21 | $4.24 | 2,584 |
| 2016-03-23 | $5.20 | $5.20 | $5.20 | $5.20 | $4.23 | 2,572 |
| 2016-03-22 | $5.07 | $5.07 | $5.07 | $5.07 | $4.12 | 19 |
| 2016-03-21 | $5.07 | $5.07 | $5.07 | $5.07 | $4.12 | 0 |
| 2016-03-18 | $5.07 | $5.07 | $5.07 | $5.07 | $4.12 | 30 |
| 2016-03-17 | $5.14 | $5.14 | $5.07 | $5.07 | $4.12 | 2,639 |
| 2016-03-16 | $4.98 | $4.98 | $4.98 | $4.98 | $4.05 | 34,564 |
| 2016-03-15 | $4.98 | $4.98 | $4.98 | $4.98 | $4.05 | 0 |
| 2016-03-14 | $4.98 | $4.98 | $4.98 | $4.98 | $4.05 | 1,010 |
| 2016-03-11 | $4.92 | $4.92 | $4.92 | $4.92 | $4.00 | 890 |
| 2016-03-10 | $4.90 | $4.90 | $4.90 | $4.90 | $3.99 | 606 |
| 2016-03-09 | $4.89 | $4.89 | $4.89 | $4.89 | $3.97 | 700 |
| 2016-03-08 | $4.86 | $4.86 | $4.86 | $4.86 | $3.95 | 0 |
| 2016-03-07 | $4.86 | $4.86 | $4.86 | $4.86 | $3.95 | 4,217 |
| 2016-03-04 | $4.78 | $4.78 | $4.78 | $4.78 | $3.89 | 0 |
| 2016-03-03 | $4.78 | $4.78 | $4.78 | $4.78 | $3.89 | 0 |
| 2016-03-02 | $4.76 | $4.78 | $4.76 | $4.78 | $3.89 | 861 |
| 2016-03-01 | $4.77 | $4.77 | $4.77 | $4.77 | $3.88 | 869 |
| 2016-02-29 | $4.64 | $4.64 | $4.64 | $4.64 | $3.77 | 673 |
| 2016-02-26 | $4.65 | $4.65 | $4.65 | $4.65 | $3.78 | 1,824 |
| 2016-02-25 | $4.62 | $4.62 | $4.62 | $4.62 | $3.76 | 8,378 |
| 2016-02-24 | $4.57 | $4.57 | $4.57 | $4.57 | $3.72 | 0 |
| 2016-02-23 | $4.62 | $4.62 | $4.57 | $4.57 | $3.72 | 2,518 |
| 2016-02-22 | $4.66 | $4.67 | $4.66 | $4.67 | $3.80 | 1,000 |
| 2016-02-19 | $4.83 | $4.83 | $4.83 | $4.83 | $3.93 | 1,039 |
| 2016-02-18 | $4.87 | $4.87 | $4.87 | $4.87 | $3.96 | 0 |
| 2016-02-17 | $4.81 | $4.87 | $4.81 | $4.87 | $3.96 | 2,613 |
| 2016-02-16 | $4.75 | $4.77 | $4.72 | $4.74 | $3.86 | 2,548 |
| 2016-02-12 | $4.76 | $4.76 | $4.76 | $4.76 | $3.87 | 1,145 |
| 2016-02-11 | $4.68 | $4.68 | $4.68 | $4.68 | $3.80 | 0 |
| 2016-02-10 | $4.68 | $4.68 | $4.68 | $4.68 | $3.80 | 1,110 |
| 2016-02-09 | $4.64 | $4.64 | $4.64 | $4.64 | $3.77 | 2,630 |
| 2016-02-08 | $4.48 | $4.48 | $4.48 | $4.48 | $3.64 | 325 |
| 2016-02-05 | $4.78 | $4.78 | $4.65 | $4.66 | $3.79 | 75,111 |
| 2016-02-04 | $4.68 | $4.68 | $4.68 | $4.68 | $3.80 | 3,013 |
| 2016-02-03 | $4.71 | $4.74 | $4.56 | $4.56 | $3.71 | 14,605 |
| 2016-02-02 | $4.62 | $4.62 | $4.62 | $4.62 | $3.75 | 550 |
| 2016-02-01 | $4.67 | $4.67 | $4.63 | $4.63 | $3.76 | 540 |
| 2016-01-29 | $4.60 | $4.60 | $4.60 | $4.60 | $3.74 | 0 |
| 2016-01-28 | $4.60 | $4.60 | $4.60 | $4.60 | $3.74 | 31 |
| 2016-01-27 | $4.60 | $4.60 | $4.60 | $4.60 | $3.74 | 170 |
| 2016-01-26 | $4.55 | $4.55 | $4.55 | $4.55 | $3.70 | 975 |
| 2016-01-25 | $4.73 | $4.73 | $4.73 | $4.73 | $3.85 | 0 |
| 2016-01-22 | $4.73 | $4.73 | $4.73 | $4.73 | $3.85 | 0 |
| 2016-01-21 | $4.70 | $4.75 | $4.67 | $4.73 | $3.85 | 5,270 |
| 2016-01-20 | $4.59 | $4.65 | $4.59 | $4.65 | $3.78 | 5,239 |
| 2016-01-19 | $4.85 | $4.85 | $4.85 | $4.85 | $3.95 | 0 |
| 2016-01-15 | $4.85 | $4.85 | $4.85 | $4.85 | $3.95 | 0 |
| 2016-01-14 | $4.85 | $4.85 | $4.85 | $4.85 | $3.95 | 0 |
| 2016-01-13 | $4.85 | $4.85 | $4.85 | $4.85 | $3.95 | 0 |
| 2016-01-12 | $4.85 | $4.85 | $4.85 | $4.85 | $3.95 | 1,563 |
| 2016-01-11 | $4.77 | $4.77 | $4.76 | $4.76 | $3.87 | 13,226 |
| 2016-01-08 | $4.89 | $4.89 | $4.77 | $4.77 | $3.88 | 8,553 |
| 2016-01-07 | $4.73 | $4.77 | $4.73 | $4.77 | $3.88 | 2,503 |
| 2016-01-06 | $4.66 | $4.66 | $4.66 | $4.66 | $3.79 | 0 |
| 2016-01-05 | $4.66 | $4.66 | $4.66 | $4.66 | $3.79 | 0 |
| 2016-01-04 | $4.79 | $4.79 | $4.66 | $4.66 | $3.79 | 1,740 |
| 2015-12-31 | $4.93 | $4.93 | $4.77 | $4.79 | $3.90 | 7,201 |
| 2015-12-30 | $4.95 | $4.95 | $4.95 | $4.95 | $4.03 | 890 |
| 2015-12-29 | $4.90 | $4.90 | $4.90 | $4.90 | $3.99 | 410 |
| 2015-12-28 | $4.79 | $4.80 | $4.79 | $4.80 | $3.90 | 2,000 |
| 2015-12-24 | $4.98 | $4.98 | $4.98 | $4.98 | $4.05 | 0 |
| 2015-12-23 | $4.90 | $4.98 | $4.90 | $4.98 | $4.05 | 14,297 |
| 2015-12-22 | $4.91 | $4.91 | $4.88 | $4.88 | $3.97 | 36,618 |
| 2015-12-21 | $4.80 | $4.81 | $4.80 | $4.81 | $3.91 | 2,717 |
| 2015-12-18 | $4.84 | $4.84 | $4.84 | $4.84 | $3.94 | 8,530 |
| 2015-12-17 | $4.84 | $4.84 | $4.84 | $4.84 | $3.94 | 220,111 |
| 2015-12-16 | $4.84 | $4.84 | $4.84 | $4.84 | $3.94 | 0 |
| 2015-12-15 | $4.96 | $4.96 | $4.84 | $4.84 | $3.94 | 14,247 |
| 2015-12-14 | $4.89 | $4.89 | $4.84 | $4.84 | $3.94 | 463 |
| 2015-12-11 | $4.96 | $4.96 | $4.96 | $4.96 | $4.04 | 11,835 |
| 2015-12-10 | $5.07 | $5.07 | $5.07 | $5.07 | $4.12 | 1,150 |
| 2015-12-09 | $5.07 | $5.07 | $5.07 | $5.07 | $4.12 | 3,720 |
| 2015-12-08 | $5.15 | $5.15 | $5.07 | $5.07 | $4.12 | 3,934 |
| 2015-12-07 | $5.26 | $5.26 | $5.26 | $5.26 | $4.28 | 0 |
| 2015-12-04 | $5.26 | $5.26 | $5.26 | $5.26 | $4.28 | 15,188 |
| 2015-12-03 | $5.31 | $5.31 | $5.31 | $5.31 | $4.32 | 56,273 |
| 2015-12-02 | $5.31 | $5.31 | $5.31 | $5.31 | $4.32 | 55,500 |
| 2015-12-01 | $5.25 | $5.25 | $5.25 | $5.25 | $4.27 | 26,156 |
| 2015-11-30 | $5.27 | $5.27 | $5.25 | $5.25 | $4.27 | 1,800 |
| 2015-11-27 | $5.25 | $5.25 | $5.25 | $5.25 | $4.27 | 8,934 |
| 2015-11-25 | $5.25 | $5.25 | $5.25 | $5.25 | $4.27 | 19,689 |
| 2015-11-24 | $5.11 | $5.11 | $5.11 | $5.11 | $4.16 | 6,654 |
| 2015-11-23 | $5.19 | $5.19 | $5.17 | $5.17 | $4.21 | 1,128 |
| 2015-11-20 | $5.32 | $5.32 | $5.30 | $5.30 | $4.31 | 36,861 |
| 2015-11-19 | $5.50 | $5.50 | $5.42 | $5.42 | $4.41 | 5,787 |
| 2015-11-18 | $5.23 | $5.23 | $5.23 | $5.23 | $4.25 | 0 |
| 2015-11-17 | $5.23 | $5.23 | $5.23 | $5.23 | $4.25 | 3,490 |
| 2015-11-16 | $5.18 | $5.23 | $5.18 | $5.23 | $4.25 | 1,808 |
| 2015-11-13 | $5.31 | $5.31 | $5.22 | $5.22 | $4.25 | 29,280 |
| 2015-11-12 | $5.26 | $5.26 | $5.26 | $5.26 | $4.28 | 0 |
| 2015-11-11 | $5.26 | $5.26 | $5.26 | $5.26 | $4.28 | 0 |
| 2015-11-10 | $5.24 | $5.26 | $5.24 | $5.26 | $4.28 | 13,632 |
| 2015-11-09 | $5.31 | $5.35 | $5.31 | $5.35 | $4.35 | 3,762 |
| 2015-11-06 | $5.37 | $5.37 | $5.37 | $5.37 | $4.37 | 1,693 |
| 2015-11-05 | $5.36 | $5.36 | $5.36 | $5.36 | $4.36 | 0 |
| 2015-11-04 | $5.36 | $5.36 | $5.36 | $5.36 | $4.36 | 0 |
| 2015-11-03 | $5.36 | $5.36 | $5.36 | $5.36 | $4.36 | 0 |
| 2015-11-02 | $5.36 | $5.36 | $5.36 | $5.36 | $4.36 | 0 |
| 2015-10-30 | $5.37 | $5.37 | $5.36 | $5.36 | $4.36 | 5,940 |
| 2015-10-29 | $5.29 | $5.30 | $5.29 | $5.30 | $4.31 | 16,933 |
| 2015-10-28 | $5.26 | $5.30 | $5.26 | $5.30 | $4.31 | 12,970 |
| 2015-10-27 | $5.30 | $5.30 | $5.30 | $5.30 | $4.31 | 2,406 |
| 2015-10-26 | $5.42 | $5.42 | $5.42 | $5.42 | $4.41 | 430 |
| 2015-10-23 | $5.57 | $5.57 | $5.57 | $5.57 | $4.53 | 0 |
| 2015-10-22 | $5.57 | $5.57 | $5.57 | $5.57 | $4.53 | 753 |
| 2015-10-21 | $5.57 | $5.57 | $5.57 | $5.57 | $4.53 | 96,186 |
| 2015-10-20 | $5.49 | $5.49 | $5.49 | $5.49 | $4.47 | 9 |
| 2015-10-19 | $5.49 | $5.49 | $5.49 | $5.49 | $4.47 | 8 |
| 2015-10-16 | $5.49 | $5.49 | $5.49 | $5.49 | $4.47 | 89 |
| 2015-10-15 | $5.49 | $5.49 | $5.49 | $5.49 | $4.47 | 4,950 |
| 2015-10-14 | $5.51 | $5.51 | $5.51 | $5.51 | $4.48 | 9,218 |
| 2015-10-13 | $5.51 | $5.51 | $5.51 | $5.51 | $4.48 | 0 |
| 2015-10-12 | $5.51 | $5.51 | $5.51 | $5.51 | $4.48 | 8,980 |
| 2015-10-09 | $5.51 | $5.51 | $5.51 | $5.51 | $4.48 | 0 |
| 2015-10-08 | $5.51 | $5.51 | $5.51 | $5.51 | $4.48 | 881 |
| 2015-10-07 | $5.51 | $5.51 | $5.51 | $5.51 | $4.46 | 410 |
| 2015-10-06 | $5.45 | $5.45 | $5.45 | $5.45 | $4.41 | 1,580 |
| 2015-10-05 | $5.45 | $5.45 | $5.45 | $5.45 | $4.41 | 2,140 |
| 2015-10-02 | $5.41 | $5.45 | $5.41 | $5.45 | $4.41 | 37,168 |
| 2015-10-01 | $5.39 | $5.39 | $5.39 | $5.39 | $4.36 | 56,470 |
| 2015-09-30 | $5.19 | $5.19 | $5.19 | $5.19 | $4.20 | 5,313 |
| 2015-09-29 | $5.29 | $5.29 | $5.19 | $5.19 | $4.20 | 1,973 |
| 2015-09-28 | $5.21 | $5.21 | $5.21 | $5.21 | $4.22 | 0 |
| 2015-09-25 | $5.21 | $5.21 | $5.21 | $5.21 | $4.22 | 68,208 |
| 2015-09-24 | $5.21 | $5.21 | $5.21 | $5.21 | $4.22 | 0 |
| 2015-09-23 | $5.20 | $5.21 | $5.20 | $5.21 | $4.22 | 1,570 |
| 2015-09-22 | $5.37 | $5.37 | $5.37 | $5.37 | $4.34 | 860 |
| 2015-09-21 | $5.37 | $5.37 | $5.37 | $5.37 | $4.34 | 19,540 |
| 2015-09-18 | $5.51 | $5.54 | $5.37 | $5.37 | $4.34 | 11,670 |
| 2015-09-17 | $5.50 | $5.50 | $5.50 | $5.50 | $4.45 | 0 |
| 2015-09-16 | $5.50 | $5.50 | $5.50 | $5.50 | $4.45 | 1,000 |
| 2015-09-15 | $5.40 | $5.40 | $5.33 | $5.33 | $4.31 | 4,616 |
| 2015-09-14 | $5.50 | $5.50 | $5.50 | $5.50 | $4.45 | 152 |
| 2015-09-11 | $5.41 | $5.41 | $5.41 | $5.41 | $4.37 | 0 |
| 2015-09-10 | $5.41 | $5.41 | $5.41 | $5.41 | $4.37 | 0 |
| 2015-09-09 | $5.41 | $5.41 | $5.41 | $5.41 | $4.37 | 0 |
| 2015-09-08 | $5.38 | $5.42 | $5.36 | $5.41 | $4.37 | 8,130 |
| 2015-09-04 | $5.36 | $5.36 | $5.36 | $5.36 | $4.34 | 1,490 |
Kingfisher Plc (KGFHF) News Headlines
Recent Kingfisher Plc (KGFHF) News
Similar Companies to Kingfisher Plc (KGFHF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |