LM Funding America Inc (LMFA) Exchange: NASDAQ
Data as of May 2, 2025
$1.49 ($-0.04) -2.61%
LM Funding America Inc - Daily Information
Click for more stock information on LM Funding America Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $1.49 |
| Previous Close | $1.49 |
| High | $1.52 |
| Low | $1.46 |
| Adjusted Open | $1.49 |
| Previous Adjusted Close | $1.49 |
| Adjusted High | $1.52 |
| Adjusted Low | $1.46 |
About LM Funding America Inc (LMFA)
LM Funding America, Inc., together with its subsidiaries, is a technology-based specialty finance company that provides funding to nonprofit community associations (Associations) primarily located in the state of Florida, as well as in the states of Washington, Colorado and Illinois, by funding a certain portion of the associations' rights to delinquent accounts that are selected by the Associations arising from unpaid Association assessments. LMFA has also announced that it is entering the cryptocurrency mining business through a new subsidiary, US Digital Mining and Hosting Co., LLC.
Invest in LM Funding America Inc (LMFA)
Historical Stock Data for LM Funding America Inc (LMFA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | $1.49 | $1.52 | $1.46 | $1.49 | $1.49 | 60,562 |
| 2025-04-29 | $1.61 | $1.68 | $1.50 | $1.53 | $1.53 | 27,694 |
| 2025-04-28 | $1.70 | $1.79 | $1.52 | $1.61 | $1.61 | 103,374 |
| 2025-04-25 | $1.44 | $1.78 | $1.44 | $1.65 | $1.65 | 180,845 |
| 2025-04-24 | $1.33 | $1.45 | $1.33 | $1.43 | $1.43 | 46,489 |
| 2025-04-23 | $1.39 | $1.50 | $1.27 | $1.33 | $1.33 | 96,072 |
| 2025-04-22 | $1.22 | $1.38 | $1.20 | $1.27 | $1.27 | 69,017 |
| 2025-04-21 | $1.17 | $1.24 | $1.16 | $1.19 | $1.19 | 48,096 |
| 2025-04-17 | $1.15 | $1.21 | $1.11 | $1.16 | $1.16 | 10,745 |
| 2025-04-16 | $1.16 | $1.19 | $1.13 | $1.16 | $1.16 | 30,000 |
| 2025-04-15 | $1.26 | $1.31 | $1.16 | $1.19 | $1.19 | 29,425 |
| 2025-04-14 | $1.23 | $1.30 | $1.20 | $1.27 | $1.27 | 47,965 |
| 2025-04-11 | $1.13 | $1.17 | $1.08 | $1.17 | $1.17 | 18,580 |
| 2025-04-10 | $1.17 | $1.18 | $1.06 | $1.08 | $1.08 | 19,138 |
| 2025-04-09 | $1.10 | $1.18 | $1.04 | $1.17 | $1.17 | 28,590 |
| 2025-04-08 | $1.19 | $1.20 | $1.03 | $1.07 | $1.07 | 22,243 |
| 2025-04-07 | $1.04 | $1.19 | $1.02 | $1.14 | $1.14 | 56,474 |
| 2025-04-04 | $1.25 | $1.27 | $1.09 | $1.19 | $1.19 | 50,959 |
| 2025-04-03 | $1.23 | $1.41 | $1.19 | $1.22 | $1.22 | 18,298 |
| 2025-04-02 | $1.25 | $1.36 | $1.24 | $1.30 | $1.30 | 30,518 |
| 2025-04-01 | $1.25 | $1.31 | $1.19 | $1.27 | $1.27 | 22,203 |
| 2025-03-31 | $1.52 | $1.52 | $1.20 | $1.24 | $1.24 | 26,554 |
| 2025-03-28 | $1.41 | $1.44 | $1.30 | $1.33 | $1.33 | 15,852 |
| 2025-03-27 | $1.58 | $1.58 | $1.41 | $1.46 | $1.46 | 43,542 |
| 2025-03-26 | $1.63 | $1.63 | $1.49 | $1.49 | $1.49 | 25,707 |
| 2025-03-25 | $1.58 | $1.66 | $1.56 | $1.60 | $1.60 | 7,714 |
| 2025-03-24 | $1.51 | $1.64 | $1.50 | $1.58 | $1.58 | 54,087 |
| 2025-03-21 | $1.46 | $1.54 | $1.44 | $1.48 | $1.48 | 24,724 |
| 2025-03-20 | $1.48 | $1.62 | $1.45 | $1.48 | $1.48 | 12,612 |
| 2025-03-19 | $1.48 | $1.62 | $1.45 | $1.50 | $1.50 | 29,677 |
| 2025-03-18 | $1.49 | $1.52 | $1.45 | $1.46 | $1.46 | 11,443 |
| 2025-03-17 | $1.38 | $1.60 | $1.37 | $1.48 | $1.48 | 53,437 |
| 2025-03-14 | $1.29 | $1.39 | $1.28 | $1.34 | $1.34 | 26,470 |
| 2025-03-13 | $1.30 | $1.36 | $1.26 | $1.26 | $1.26 | 7,746 |
| 2025-03-12 | $1.24 | $1.33 | $1.24 | $1.33 | $1.33 | 12,834 |
| 2025-03-11 | $1.22 | $1.31 | $1.20 | $1.22 | $1.22 | 34,150 |
| 2025-03-10 | $1.35 | $1.37 | $1.22 | $1.22 | $1.22 | 31,251 |
| 2025-03-07 | $1.47 | $1.47 | $1.34 | $1.37 | $1.37 | 61,919 |
| 2025-03-06 | $1.44 | $1.70 | $1.40 | $1.47 | $1.47 | 116,297 |
| 2025-03-05 | $1.41 | $1.46 | $1.33 | $1.37 | $1.37 | 24,791 |
| 2025-03-04 | $1.43 | $1.44 | $1.30 | $1.40 | $1.40 | 52,551 |
| 2025-03-03 | $1.64 | $1.64 | $1.42 | $1.45 | $1.45 | 92,865 |
| 2025-02-28 | $1.38 | $1.54 | $1.37 | $1.50 | $1.50 | 30,398 |
| 2025-02-27 | $1.57 | $1.57 | $1.37 | $1.37 | $1.37 | 40,135 |
| 2025-02-26 | $1.51 | $1.60 | $1.44 | $1.48 | $1.48 | 47,375 |
| 2025-02-25 | $1.55 | $1.59 | $1.43 | $1.51 | $1.51 | 89,040 |
| 2025-02-24 | $1.77 | $1.77 | $1.62 | $1.64 | $1.64 | 88,766 |
| 2025-02-21 | $1.85 | $1.87 | $1.73 | $1.73 | $1.73 | 42,554 |
| 2025-02-20 | $1.91 | $1.92 | $1.81 | $1.81 | $1.81 | 45,166 |
| 2025-02-19 | $1.94 | $1.98 | $1.85 | $1.93 | $1.93 | 21,760 |
| 2025-02-18 | $1.91 | $1.95 | $1.87 | $1.92 | $1.92 | 35,918 |
| 2025-02-14 | $2.00 | $2.04 | $1.85 | $1.89 | $1.89 | 34,849 |
| 2025-02-13 | $1.93 | $2.02 | $1.92 | $1.99 | $1.99 | 31,524 |
| 2025-02-12 | $1.82 | $1.91 | $1.80 | $1.90 | $1.90 | 70,110 |
| 2025-02-11 | $1.90 | $1.91 | $1.82 | $1.82 | $1.82 | 24,486 |
| 2025-02-10 | $1.95 | $1.98 | $1.84 | $1.88 | $1.88 | 22,538 |
| 2025-02-07 | $2.01 | $2.01 | $1.91 | $1.92 | $1.92 | 17,608 |
| 2025-02-06 | $1.94 | $1.94 | $1.87 | $1.92 | $1.92 | 10,033 |
| 2025-02-05 | $2.00 | $2.02 | $1.85 | $1.90 | $1.90 | 23,242 |
| 2025-02-04 | $1.81 | $2.05 | $1.81 | $1.92 | $1.92 | 44,135 |
| 2025-02-03 | $1.82 | $1.94 | $1.75 | $1.83 | $1.83 | 50,658 |
| 2025-01-31 | $1.94 | $1.99 | $1.87 | $1.88 | $1.88 | 60,282 |
| 2025-01-30 | $1.95 | $2.04 | $1.95 | $1.96 | $1.96 | 51,047 |
| 2025-01-29 | $1.96 | $2.00 | $1.84 | $1.95 | $1.95 | 45,584 |
| 2025-01-28 | $1.97 | $2.02 | $1.90 | $1.93 | $1.93 | 36,747 |
| 2025-01-27 | $2.13 | $2.13 | $1.91 | $1.97 | $1.97 | 73,982 |
| 2025-01-24 | $2.08 | $2.28 | $2.08 | $2.16 | $2.16 | 139,160 |
| 2025-01-23 | $1.95 | $2.11 | $1.94 | $2.05 | $2.05 | 129,880 |
| 2025-01-22 | $2.05 | $2.14 | $1.90 | $1.97 | $1.97 | 50,730 |
| 2025-01-21 | $2.19 | $2.19 | $2.03 | $2.08 | $2.08 | 93,924 |
| 2025-01-17 | $2.16 | $2.37 | $2.11 | $2.19 | $2.19 | 214,026 |
| 2025-01-16 | $2.15 | $2.18 | $2.03 | $2.09 | $2.09 | 34,529 |
| 2025-01-15 | $1.99 | $2.15 | $1.99 | $2.11 | $2.11 | 66,641 |
| 2025-01-14 | $2.00 | $2.06 | $1.84 | $1.93 | $1.93 | 33,754 |
| 2025-01-13 | $2.04 | $2.05 | $1.85 | $1.95 | $1.95 | 115,299 |
| 2025-01-10 | $2.15 | $2.18 | $2.00 | $2.06 | $2.06 | 55,642 |
| 2025-01-08 | $2.24 | $2.31 | $2.06 | $2.15 | $2.15 | 41,455 |
| 2025-01-07 | $2.38 | $2.38 | $2.20 | $2.25 | $2.25 | 104,886 |
| 2025-01-06 | $2.43 | $2.55 | $2.36 | $2.38 | $2.38 | 86,439 |
| 2025-01-03 | $2.35 | $2.45 | $2.35 | $2.39 | $2.39 | 41,090 |
| 2025-01-02 | $2.13 | $2.39 | $2.13 | $2.37 | $2.37 | 72,831 |
| 2024-12-31 | $2.27 | $2.30 | $2.12 | $2.15 | $2.15 | 86,464 |
| 2024-12-30 | $2.29 | $2.44 | $2.22 | $2.27 | $2.27 | 95,389 |
| 2024-12-27 | $2.50 | $2.59 | $2.32 | $2.39 | $2.39 | 107,542 |
| 2024-12-26 | $2.20 | $2.40 | $2.20 | $2.30 | $2.30 | 72,922 |
| 2024-12-24 | $2.23 | $2.33 | $2.20 | $2.23 | $2.23 | 39,970 |
| 2024-12-23 | $2.26 | $2.37 | $2.11 | $2.23 | $2.23 | 73,931 |
| 2024-12-20 | $2.18 | $2.44 | $2.15 | $2.26 | $2.26 | 90,813 |
| 2024-12-19 | $2.39 | $2.43 | $2.23 | $2.31 | $2.31 | 109,663 |
| 2024-12-18 | $2.58 | $2.65 | $2.18 | $2.28 | $2.28 | 298,439 |
| 2024-12-17 | $2.77 | $2.85 | $2.60 | $2.64 | $2.64 | 171,025 |
| 2024-12-16 | $2.74 | $2.90 | $2.70 | $2.79 | $2.79 | 159,117 |
| 2024-12-13 | $2.75 | $2.84 | $2.67 | $2.71 | $2.71 | 60,181 |
| 2024-12-12 | $2.88 | $2.88 | $2.69 | $2.74 | $2.74 | 58,779 |
| 2024-12-11 | $2.84 | $2.92 | $2.73 | $2.90 | $2.90 | 66,130 |
| 2024-12-10 | $2.90 | $2.94 | $2.71 | $2.77 | $2.77 | 91,196 |
| 2024-12-09 | $2.91 | $3.00 | $2.79 | $2.85 | $2.85 | 72,782 |
| 2024-12-06 | $2.97 | $3.08 | $2.85 | $2.95 | $2.95 | 179,153 |
| 2024-12-05 | $3.25 | $3.36 | $2.88 | $2.93 | $2.93 | 217,435 |
| 2024-12-04 | $3.03 | $3.10 | $2.85 | $3.09 | $3.09 | 150,190 |
| 2024-12-03 | $2.90 | $3.06 | $2.90 | $2.99 | $2.99 | 47,404 |
| 2024-12-02 | $3.00 | $3.03 | $2.81 | $3.00 | $3.00 | 93,381 |
| 2024-11-29 | $3.03 | $3.10 | $2.92 | $3.02 | $3.02 | 105,518 |
| 2024-11-27 | $2.77 | $3.03 | $2.76 | $2.98 | $2.98 | 114,403 |
| 2024-11-26 | $2.78 | $2.89 | $2.66 | $2.71 | $2.71 | 111,611 |
| 2024-11-25 | $3.08 | $3.08 | $2.80 | $2.80 | $2.80 | 153,478 |
| 2024-11-22 | $3.09 | $3.12 | $2.86 | $3.04 | $3.04 | 204,436 |
| 2024-11-21 | $3.30 | $3.40 | $2.85 | $3.09 | $3.09 | 498,205 |
| 2024-11-20 | $2.94 | $3.14 | $2.80 | $2.93 | $2.93 | 262,685 |
| 2024-11-19 | $2.74 | $2.90 | $2.61 | $2.80 | $2.80 | 229,278 |
| 2024-11-18 | $2.62 | $2.84 | $2.50 | $2.70 | $2.70 | 300,747 |
| 2024-11-15 | $2.85 | $2.96 | $2.46 | $2.65 | $2.65 | 365,624 |
| 2024-11-14 | $3.10 | $3.70 | $2.62 | $2.65 | $2.65 | 911,456 |
| 2024-11-13 | $3.44 | $3.75 | $2.91 | $2.94 | $2.94 | 608,522 |
| 2024-11-12 | $3.42 | $4.38 | $3.27 | $3.40 | $3.40 | 1,102,341 |
| 2024-11-11 | $3.25 | $3.72 | $3.25 | $3.51 | $3.51 | 395,566 |
| 2024-11-08 | $3.21 | $3.25 | $2.99 | $3.12 | $3.12 | 82,936 |
| 2024-11-07 | $3.16 | $3.24 | $3.01 | $3.21 | $3.21 | 115,486 |
| 2024-11-06 | $2.99 | $3.30 | $2.85 | $3.16 | $3.16 | 303,425 |
| 2024-11-05 | $2.66 | $2.82 | $2.60 | $2.66 | $2.66 | 46,206 |
| 2024-11-04 | $2.76 | $2.80 | $2.60 | $2.63 | $2.63 | 38,185 |
| 2024-11-01 | $2.93 | $2.97 | $2.70 | $2.75 | $2.75 | 39,400 |
| 2024-10-31 | $2.91 | $2.91 | $2.79 | $2.79 | $2.79 | 27,506 |
| 2024-10-30 | $3.10 | $3.16 | $2.93 | $2.97 | $2.97 | 99,134 |
| 2024-10-29 | $3.10 | $3.39 | $3.04 | $3.12 | $3.12 | 242,873 |
| 2024-10-28 | $2.88 | $3.09 | $2.83 | $3.06 | $3.06 | 144,389 |
| 2024-10-25 | $2.85 | $3.00 | $2.72 | $2.79 | $2.79 | 81,833 |
| 2024-10-24 | $2.67 | $2.92 | $2.64 | $2.87 | $2.87 | 120,752 |
| 2024-10-23 | $2.68 | $2.77 | $2.59 | $2.60 | $2.60 | 34,566 |
| 2024-10-22 | $2.81 | $2.87 | $2.60 | $2.74 | $2.74 | 44,908 |
| 2024-10-21 | $3.04 | $3.04 | $2.78 | $2.84 | $2.84 | 63,417 |
| 2024-10-18 | $2.81 | $3.16 | $2.81 | $3.07 | $3.07 | 89,978 |
| 2024-10-17 | $2.96 | $2.99 | $2.65 | $2.77 | $2.77 | 143,920 |
| 2024-10-16 | $3.01 | $3.06 | $2.89 | $2.97 | $2.97 | 59,892 |
| 2024-10-15 | $2.85 | $3.20 | $2.82 | $2.96 | $2.96 | 154,913 |
| 2024-10-14 | $2.59 | $3.05 | $2.59 | $2.84 | $2.84 | 160,797 |
| 2024-10-11 | $2.39 | $2.63 | $2.38 | $2.57 | $2.57 | 50,267 |
| 2024-10-10 | $2.39 | $2.40 | $2.30 | $2.36 | $2.36 | 24,546 |
| 2024-10-09 | $2.27 | $2.41 | $2.26 | $2.39 | $2.39 | 34,319 |
| 2024-10-08 | $2.49 | $2.49 | $2.24 | $2.30 | $2.30 | 58,156 |
| 2024-10-07 | $2.54 | $2.62 | $2.40 | $2.43 | $2.43 | 38,308 |
| 2024-10-04 | $2.70 | $2.70 | $2.49 | $2.55 | $2.55 | 49,075 |
| 2024-10-03 | $2.61 | $2.65 | $2.51 | $2.57 | $2.57 | 31,453 |
| 2024-10-02 | $2.52 | $2.91 | $2.47 | $2.56 | $2.56 | 83,913 |
| 2024-10-01 | $2.75 | $2.75 | $2.47 | $2.55 | $2.55 | 29,653 |
| 2024-09-30 | $2.88 | $2.92 | $2.62 | $2.66 | $2.66 | 55,413 |
| 2024-09-27 | $2.93 | $3.04 | $2.80 | $2.93 | $2.93 | 98,186 |
| 2024-09-26 | $2.99 | $3.11 | $2.68 | $2.92 | $2.92 | 123,001 |
| 2024-09-25 | $2.53 | $3.10 | $2.53 | $2.82 | $2.82 | 115,336 |
| 2024-09-24 | $2.55 | $2.68 | $2.46 | $2.59 | $2.59 | 44,499 |
| 2024-09-23 | $2.57 | $2.69 | $2.42 | $2.56 | $2.56 | 55,173 |
| 2024-09-20 | $2.56 | $2.58 | $2.40 | $2.49 | $2.49 | 25,304 |
| 2024-09-19 | $2.60 | $2.62 | $2.37 | $2.52 | $2.52 | 62,556 |
| 2024-09-18 | $2.43 | $2.67 | $2.40 | $2.46 | $2.46 | 36,600 |
| 2024-09-17 | $2.60 | $2.81 | $2.32 | $2.46 | $2.46 | 30,290 |
| 2024-09-16 | $2.65 | $2.83 | $2.40 | $2.47 | $2.47 | 30,023 |
| 2024-09-13 | $2.45 | $2.79 | $2.33 | $2.65 | $2.65 | 61,772 |
| 2024-09-12 | $2.41 | $2.72 | $2.38 | $2.43 | $2.43 | 53,883 |
| 2024-09-11 | $2.40 | $2.46 | $2.19 | $2.32 | $2.32 | 17,038 |
| 2024-09-10 | $2.50 | $2.56 | $2.36 | $2.53 | $2.53 | 37,700 |
| 2024-09-09 | $2.65 | $2.65 | $2.40 | $2.50 | $2.50 | 11,972 |
| 2024-09-06 | $2.50 | $2.50 | $2.21 | $2.39 | $2.39 | 31,787 |
| 2024-09-05 | $2.51 | $2.62 | $2.40 | $2.40 | $2.40 | 22,168 |
| 2024-09-04 | $2.52 | $2.62 | $2.46 | $2.50 | $2.50 | 13,299 |
| 2024-09-03 | $2.78 | $2.78 | $2.50 | $2.53 | $2.53 | 21,136 |
| 2024-08-30 | $2.73 | $2.87 | $2.64 | $2.80 | $2.80 | 43,217 |
| 2024-08-29 | $2.69 | $2.89 | $2.59 | $2.68 | $2.68 | 34,089 |
| 2024-08-28 | $2.73 | $2.90 | $2.55 | $2.64 | $2.64 | 43,928 |
| 2024-08-27 | $2.97 | $2.97 | $2.78 | $2.82 | $2.82 | 34,737 |
| 2024-08-26 | $3.27 | $3.27 | $2.70 | $2.94 | $2.94 | 98,566 |
| 2024-08-23 | $3.14 | $3.32 | $3.01 | $3.22 | $3.22 | 69,708 |
| 2024-08-22 | $3.02 | $3.27 | $2.93 | $3.06 | $3.06 | 44,914 |
| 2024-08-21 | $2.90 | $3.15 | $2.79 | $3.03 | $3.03 | 91,950 |
| 2024-08-20 | $2.95 | $3.08 | $2.73 | $2.85 | $2.85 | 38,310 |
| 2024-08-19 | $2.99 | $3.13 | $2.77 | $2.95 | $2.95 | 60,637 |
| 2024-08-16 | $2.72 | $3.07 | $2.72 | $3.00 | $3.00 | 68,997 |
| 2024-08-15 | $3.09 | $3.09 | $2.80 | $2.93 | $2.93 | 21,989 |
| 2024-08-14 | $2.96 | $3.12 | $2.79 | $2.83 | $2.83 | 61,104 |
| 2024-08-13 | $3.26 | $3.26 | $2.90 | $3.06 | $3.06 | 41,151 |
| 2024-08-12 | $3.24 | $3.46 | $3.07 | $3.21 | $3.21 | 34,823 |
| 2024-08-09 | $3.50 | $3.50 | $3.23 | $3.37 | $3.37 | 10,369 |
| 2024-08-08 | $2.95 | $3.42 | $2.90 | $3.37 | $3.37 | 30,290 |
| 2024-08-07 | $3.27 | $3.31 | $2.82 | $2.88 | $2.88 | 19,645 |
| 2024-08-06 | $3.21 | $3.40 | $3.08 | $3.15 | $3.15 | 12,257 |
| 2024-08-05 | $2.98 | $3.26 | $2.76 | $3.13 | $3.13 | 49,280 |
| 2024-08-02 | $3.57 | $3.57 | $3.32 | $3.41 | $3.41 | 40,055 |
| 2024-08-01 | $3.64 | $3.85 | $3.57 | $3.60 | $3.60 | 31,163 |
| 2024-07-31 | $3.55 | $3.86 | $3.55 | $3.61 | $3.61 | 16,094 |
| 2024-07-30 | $3.57 | $3.64 | $3.45 | $3.55 | $3.55 | 50,030 |
| 2024-07-29 | $4.00 | $4.07 | $3.62 | $3.63 | $3.63 | 52,471 |
| 2024-07-26 | $3.80 | $3.96 | $3.74 | $3.87 | $3.87 | 44,710 |
| 2024-07-25 | $3.90 | $3.92 | $3.70 | $3.73 | $3.73 | 58,239 |
| 2024-07-24 | $4.26 | $4.42 | $3.67 | $3.80 | $3.80 | 46,713 |
| 2024-07-23 | $4.48 | $4.52 | $4.22 | $4.30 | $4.30 | 21,142 |
| 2024-07-22 | $4.24 | $4.48 | $4.01 | $4.47 | $4.47 | 56,054 |
| 2024-07-19 | $3.96 | $4.36 | $3.96 | $4.19 | $4.19 | 64,781 |
| 2024-07-18 | $4.64 | $4.82 | $3.89 | $3.95 | $3.95 | 87,041 |
| 2024-07-17 | $5.06 | $5.12 | $4.40 | $4.61 | $4.61 | 68,275 |
| 2024-07-16 | $5.22 | $5.35 | $4.93 | $5.21 | $5.21 | 48,684 |
| 2024-07-15 | $4.94 | $5.35 | $4.61 | $5.29 | $5.29 | 108,648 |
| 2024-07-12 | $4.43 | $4.73 | $4.29 | $4.57 | $4.57 | 23,392 |
| 2024-07-11 | $4.70 | $5.08 | $4.42 | $4.50 | $4.50 | 72,162 |
| 2024-07-10 | $4.38 | $4.78 | $4.30 | $4.54 | $4.54 | 59,421 |
| 2024-07-09 | $3.94 | $4.29 | $3.94 | $4.11 | $4.11 | 69,196 |
| 2024-07-08 | $3.89 | $3.99 | $3.67 | $3.81 | $3.81 | 101,019 |
| 2024-07-05 | $4.02 | $4.09 | $3.49 | $3.59 | $3.59 | 145,832 |
| 2024-07-03 | $4.28 | $4.39 | $4.05 | $4.28 | $4.28 | 40,957 |
| 2024-07-02 | $4.54 | $4.80 | $4.36 | $4.37 | $4.37 | 10,474 |
| 2024-07-01 | $4.04 | $4.61 | $4.04 | $4.55 | $4.55 | 42,982 |
| 2024-06-28 | $4.22 | $4.39 | $4.02 | $4.05 | $4.05 | 18,692 |
| 2024-06-27 | $4.26 | $4.60 | $4.18 | $4.27 | $4.27 | 40,347 |
| 2024-06-26 | $4.25 | $4.57 | $4.21 | $4.26 | $4.26 | 96,169 |
| 2024-06-25 | $4.33 | $4.72 | $4.25 | $4.38 | $4.38 | 29,397 |
| 2024-06-24 | $4.74 | $4.95 | $4.01 | $4.42 | $4.42 | 149,310 |
| 2024-06-21 | $5.38 | $5.40 | $4.73 | $4.97 | $4.97 | 89,977 |
| 2024-06-20 | $5.37 | $5.63 | $5.31 | $5.36 | $5.36 | 53,249 |
| 2024-06-18 | $5.47 | $5.72 | $5.25 | $5.47 | $5.47 | 68,812 |
| 2024-06-17 | $5.34 | $5.65 | $5.06 | $5.64 | $5.64 | 70,386 |
| 2024-06-14 | $4.79 | $5.88 | $4.60 | $5.43 | $5.43 | 185,890 |
| 2024-06-13 | $5.88 | $6.11 | $3.94 | $5.01 | $5.01 | 235,568 |
| 2024-06-12 | $5.30 | $5.85 | $5.00 | $5.69 | $5.69 | 138,936 |
| 2024-06-11 | $5.08 | $5.19 | $4.84 | $5.05 | $5.05 | 77,101 |
| 2024-06-10 | $4.80 | $5.64 | $4.76 | $5.43 | $5.43 | 274,162 |
| 2024-06-07 | $3.85 | $4.99 | $3.81 | $4.78 | $4.78 | 438,480 |
| 2024-06-06 | $3.55 | $4.15 | $3.48 | $3.96 | $3.96 | 95,728 |
| 2024-06-05 | $3.34 | $3.69 | $3.28 | $3.66 | $3.66 | 189,175 |
| 2024-06-04 | $3.27 | $3.60 | $3.13 | $3.38 | $3.38 | 199,218 |
| 2024-06-03 | $3.32 | $3.38 | $3.17 | $3.27 | $3.27 | 51,945 |
| 2024-05-31 | $3.28 | $3.28 | $3.06 | $3.20 | $3.20 | 37,129 |
| 2024-05-30 | $3.07 | $3.21 | $3.01 | $3.17 | $3.17 | 49,658 |
| 2024-05-29 | $3.14 | $3.40 | $2.90 | $3.08 | $3.08 | 68,499 |
| 2024-05-28 | $3.44 | $3.44 | $3.10 | $3.16 | $3.16 | 80,696 |
| 2024-05-24 | $3.20 | $3.55 | $3.18 | $3.44 | $3.44 | 130,152 |
| 2024-05-23 | $3.35 | $3.42 | $3.10 | $3.20 | $3.20 | 184,271 |
| 2024-05-22 | $3.45 | $4.05 | $3.25 | $3.73 | $3.73 | 929,866 |
| 2024-05-21 | $3.29 | $3.57 | $2.93 | $3.27 | $3.27 | 1,470,004 |
| 2024-05-20 | $2.95 | $3.14 | $2.81 | $2.85 | $2.85 | 176,100 |
| 2024-05-17 | $3.15 | $3.24 | $2.85 | $2.99 | $2.99 | 121,623 |
| 2024-05-16 | $2.64 | $3.60 | $2.52 | $3.11 | $3.11 | 594,687 |
| 2024-05-15 | $2.35 | $2.53 | $2.28 | $2.36 | $2.36 | 264,555 |
| 2024-05-14 | $2.58 | $2.58 | $2.32 | $2.37 | $2.37 | 63,133 |
| 2024-05-13 | $2.30 | $2.49 | $2.30 | $2.37 | $2.37 | 61,241 |
| 2024-05-10 | $2.43 | $2.45 | $2.23 | $2.32 | $2.32 | 83,552 |
| 2024-05-09 | $2.58 | $2.58 | $2.38 | $2.41 | $2.41 | 190,462 |
| 2024-05-08 | $2.48 | $2.54 | $2.36 | $2.48 | $2.48 | 60,032 |
| 2024-05-07 | $2.42 | $2.68 | $2.42 | $2.45 | $2.45 | 54,786 |
| 2024-05-06 | $2.39 | $2.51 | $2.33 | $2.44 | $2.44 | 29,121 |
| 2024-05-03 | $2.60 | $2.60 | $2.25 | $2.38 | $2.38 | 90,102 |
| 2024-05-02 | $2.41 | $2.49 | $2.35 | $2.40 | $2.40 | 29,880 |
| 2024-05-01 | $2.37 | $2.49 | $2.32 | $2.39 | $2.39 | 22,740 |
| 2024-04-30 | $2.56 | $2.56 | $2.40 | $2.45 | $2.45 | 24,092 |
| 2024-04-29 | $2.64 | $2.70 | $2.59 | $2.62 | $2.62 | 17,031 |
| 2024-04-26 | $2.75 | $2.79 | $2.56 | $2.72 | $2.72 | 34,092 |
| 2024-04-25 | $2.70 | $2.73 | $2.58 | $2.69 | $2.69 | 17,984 |
| 2024-04-24 | $2.83 | $2.83 | $2.68 | $2.73 | $2.73 | 14,874 |
| 2024-04-23 | $2.75 | $2.98 | $2.75 | $2.81 | $2.81 | 56,336 |
| 2024-04-22 | $2.60 | $2.75 | $2.44 | $2.75 | $2.75 | 39,991 |
| 2024-04-19 | $2.68 | $2.83 | $2.55 | $2.59 | $2.59 | 69,980 |
| 2024-04-18 | $2.52 | $2.78 | $2.45 | $2.67 | $2.67 | 22,737 |
| 2024-04-17 | $2.46 | $2.59 | $2.31 | $2.50 | $2.50 | 31,276 |
| 2024-04-16 | $2.57 | $2.82 | $2.38 | $2.44 | $2.44 | 51,513 |
| 2024-04-15 | $2.80 | $2.99 | $2.61 | $2.61 | $2.61 | 42,470 |
| 2024-04-12 | $3.05 | $3.06 | $2.80 | $2.82 | $2.82 | 58,283 |
| 2024-04-11 | $3.20 | $3.20 | $2.92 | $3.01 | $3.01 | 45,062 |
| 2024-04-10 | $3.27 | $3.29 | $3.10 | $3.28 | $3.28 | 22,542 |
| 2024-04-09 | $3.36 | $3.44 | $3.19 | $3.30 | $3.30 | 50,102 |
| 2024-04-08 | $3.41 | $3.58 | $3.22 | $3.32 | $3.32 | 75,883 |
| 2024-04-05 | $3.30 | $3.46 | $3.22 | $3.25 | $3.25 | 31,741 |
| 2024-04-04 | $3.30 | $3.52 | $3.28 | $3.34 | $3.34 | 77,950 |
| 2024-04-03 | $3.20 | $3.47 | $3.10 | $3.34 | $3.34 | 66,428 |
| 2024-04-02 | $3.25 | $3.32 | $3.11 | $3.22 | $3.22 | 85,401 |
| 2024-04-01 | $3.77 | $3.77 | $3.32 | $3.43 | $3.43 | 147,093 |
| 2024-03-28 | $3.25 | $3.74 | $3.20 | $3.66 | $3.66 | 191,230 |
| 2024-03-27 | $3.00 | $3.23 | $2.89 | $3.20 | $3.20 | 112,132 |
| 2024-03-26 | $2.99 | $2.99 | $2.78 | $2.88 | $2.88 | 45,764 |
| 2024-03-25 | $2.72 | $3.06 | $2.70 | $3.03 | $3.03 | 240,293 |
| 2024-03-22 | $2.82 | $2.85 | $2.55 | $2.67 | $2.67 | 90,225 |
| 2024-03-21 | $2.86 | $2.99 | $2.86 | $2.90 | $2.90 | 44,045 |
| 2024-03-20 | $2.70 | $2.93 | $2.63 | $2.93 | $2.93 | 173,158 |
| 2024-03-19 | $2.75 | $2.75 | $2.56 | $2.72 | $2.72 | 214,189 |
| 2024-03-18 | $3.14 | $3.36 | $2.87 | $2.87 | $2.87 | 153,839 |
| 2024-03-15 | $3.03 | $3.23 | $2.86 | $3.18 | $3.18 | 623,179 |
| 2024-03-14 | $3.25 | $3.31 | $3.01 | $3.05 | $3.05 | 195,534 |
| 2024-03-13 | $3.26 | $3.58 | $3.18 | $3.31 | $3.31 | 205,147 |
| 2024-03-12 | $3.26 | $3.55 | $3.06 | $3.26 | $3.26 | 452,190 |
| 2024-03-11 | $0.49 | $0.61 | $0.48 | $0.57 | $3.40 | 996,490 |
| 2024-03-08 | $0.46 | $0.46 | $0.40 | $0.43 | $0.43 | 1,996,902 |
| 2024-03-07 | $0.46 | $0.52 | $0.46 | $0.48 | $0.48 | 247,445 |
| 2024-03-06 | $0.48 | $0.50 | $0.45 | $0.48 | $0.48 | 445,879 |
| 2024-03-05 | $0.54 | $0.57 | $0.47 | $0.48 | $0.48 | 734,326 |
| 2024-03-04 | $0.60 | $0.62 | $0.55 | $0.58 | $0.58 | 831,003 |
| 2024-03-01 | $0.55 | $0.57 | $0.53 | $0.57 | $0.57 | 391,655 |
| 2024-02-29 | $0.54 | $0.61 | $0.53 | $0.57 | $0.57 | 1,279,543 |
| 2024-02-28 | $0.57 | $0.64 | $0.52 | $0.54 | $0.54 | 2,109,059 |
| 2024-02-27 | $0.56 | $0.58 | $0.52 | $0.53 | $0.53 | 1,202,323 |
| 2024-02-26 | $0.49 | $0.55 | $0.48 | $0.54 | $0.54 | 804,316 |
| 2024-02-23 | $0.52 | $0.52 | $0.43 | $0.48 | $0.48 | 139,736 |
| 2024-02-22 | $0.50 | $0.53 | $0.48 | $0.53 | $0.53 | 295,327 |
| 2024-02-21 | $0.53 | $0.55 | $0.48 | $0.51 | $0.51 | 284,146 |
| 2024-02-20 | $0.59 | $0.60 | $0.51 | $0.55 | $0.55 | 392,987 |
| 2024-02-16 | $0.62 | $0.63 | $0.57 | $0.60 | $0.60 | 657,619 |
| 2024-02-15 | $0.55 | $0.73 | $0.54 | $0.59 | $0.59 | 4,106,229 |
| 2024-02-14 | $0.52 | $0.54 | $0.49 | $0.52 | $0.52 | 480,330 |
| 2024-02-13 | $0.47 | $0.52 | $0.45 | $0.49 | $0.49 | 241,788 |
| 2024-02-12 | $0.48 | $0.55 | $0.47 | $0.50 | $0.50 | 522,333 |
| 2024-02-09 | $0.47 | $0.49 | $0.45 | $0.48 | $0.48 | 505,832 |
| 2024-02-08 | $0.39 | $0.44 | $0.39 | $0.43 | $0.43 | 398,245 |
| 2024-02-07 | $0.41 | $0.43 | $0.37 | $0.41 | $0.41 | 433,499 |
| 2024-02-06 | $0.44 | $0.45 | $0.40 | $0.44 | $0.44 | 318,155 |
| 2024-02-05 | $0.48 | $0.48 | $0.42 | $0.44 | $0.44 | 196,469 |
| 2024-02-02 | $0.46 | $0.49 | $0.45 | $0.48 | $0.48 | 61,711 |
| 2024-02-01 | $0.52 | $0.52 | $0.45 | $0.47 | $0.47 | 295,633 |
| 2024-01-31 | $0.51 | $0.54 | $0.47 | $0.53 | $0.53 | 219,629 |
| 2024-01-30 | $0.53 | $0.57 | $0.49 | $0.53 | $0.53 | 483,581 |
| 2024-01-29 | $0.51 | $0.54 | $0.49 | $0.53 | $0.53 | 185,176 |
| 2024-01-26 | $0.44 | $0.50 | $0.44 | $0.50 | $0.50 | 471,389 |
| 2024-01-25 | $0.45 | $0.46 | $0.42 | $0.44 | $0.44 | 157,377 |
| 2024-01-24 | $0.45 | $0.50 | $0.43 | $0.47 | $0.47 | 264,804 |
| 2024-01-23 | $0.45 | $0.48 | $0.43 | $0.45 | $0.45 | 194,085 |
| 2024-01-22 | $0.45 | $0.47 | $0.41 | $0.46 | $0.46 | 314,362 |
| 2024-01-19 | $0.43 | $0.45 | $0.39 | $0.44 | $0.44 | 329,770 |
| 2024-01-18 | $0.52 | $0.53 | $0.39 | $0.43 | $0.43 | 593,464 |
| 2024-01-17 | $0.49 | $0.51 | $0.46 | $0.51 | $0.51 | 311,288 |
| 2024-01-16 | $0.54 | $0.55 | $0.48 | $0.51 | $0.51 | 421,941 |
| 2024-01-12 | $0.64 | $0.64 | $0.48 | $0.53 | $0.53 | 1,063,562 |
| 2024-01-11 | $0.72 | $0.76 | $0.61 | $0.66 | $0.66 | 1,066,863 |
| 2024-01-10 | $0.68 | $0.74 | $0.65 | $0.71 | $0.71 | 735,240 |
| 2024-01-09 | $0.72 | $0.72 | $0.66 | $0.71 | $0.71 | 758,164 |
| 2024-01-08 | $0.68 | $0.74 | $0.64 | $0.70 | $0.70 | 1,605,509 |
| 2024-01-05 | $0.72 | $0.72 | $0.57 | $0.64 | $0.64 | 746,682 |
| 2024-01-04 | $0.70 | $0.76 | $0.64 | $0.72 | $0.72 | 1,045,713 |
| 2024-01-03 | $0.62 | $0.69 | $0.54 | $0.69 | $0.69 | 1,392,593 |
| 2024-01-02 | $0.68 | $0.71 | $0.60 | $0.63 | $0.63 | 1,657,455 |
| 2023-12-29 | $0.79 | $0.80 | $0.56 | $0.62 | $0.62 | 2,887,488 |
| 2023-12-28 | $0.92 | $0.92 | $0.66 | $0.74 | $0.74 | 3,332,846 |
| 2023-12-27 | $0.72 | $0.97 | $0.71 | $0.92 | $0.92 | 4,148,834 |
| 2023-12-26 | $0.59 | $0.71 | $0.58 | $0.69 | $0.69 | 2,814,422 |
| 2023-12-22 | $0.50 | $0.58 | $0.48 | $0.58 | $0.58 | 2,855,102 |
| 2023-12-21 | $0.41 | $0.46 | $0.39 | $0.45 | $0.45 | 956,577 |
| 2023-12-20 | $0.40 | $0.43 | $0.38 | $0.40 | $0.40 | 1,154,233 |
| 2023-12-19 | $0.40 | $0.44 | $0.37 | $0.39 | $0.39 | 1,523,300 |
| 2023-12-18 | $0.31 | $0.38 | $0.30 | $0.37 | $0.37 | 1,689,533 |
| 2023-12-15 | $0.37 | $0.37 | $0.30 | $0.31 | $0.31 | 1,754,046 |
| 2023-12-14 | $0.33 | $0.40 | $0.33 | $0.38 | $0.38 | 836,979 |
| 2023-12-13 | $0.34 | $0.36 | $0.32 | $0.35 | $0.35 | 1,005,248 |
| 2023-12-12 | $0.35 | $0.35 | $0.32 | $0.33 | $0.33 | 406,385 |
| 2023-12-11 | $0.34 | $0.39 | $0.32 | $0.33 | $0.33 | 1,399,644 |
| 2023-12-08 | $0.30 | $0.35 | $0.30 | $0.34 | $0.34 | 1,090,323 |
| 2023-12-07 | $0.31 | $0.31 | $0.29 | $0.30 | $0.30 | 763,333 |
| 2023-12-06 | $0.36 | $0.36 | $0.30 | $0.32 | $0.32 | 1,544,757 |
| 2023-12-05 | $0.35 | $0.41 | $0.33 | $0.34 | $0.34 | 7,392,320 |
| 2023-12-04 | $0.34 | $0.40 | $0.32 | $0.34 | $0.34 | 2,298,704 |
| 2023-12-01 | $0.31 | $0.34 | $0.31 | $0.32 | $0.32 | 186,450 |
| 2023-11-30 | $0.32 | $0.33 | $0.30 | $0.31 | $0.31 | 125,094 |
| 2023-11-29 | $0.32 | $0.34 | $0.32 | $0.33 | $0.33 | 86,189 |
| 2023-11-28 | $0.32 | $0.33 | $0.31 | $0.32 | $0.32 | 333,691 |
| 2023-11-27 | $0.30 | $0.34 | $0.30 | $0.31 | $0.31 | 394,588 |
| 2023-11-24 | $0.28 | $0.31 | $0.27 | $0.30 | $0.30 | 209,588 |
| 2023-11-22 | $0.28 | $0.29 | $0.27 | $0.28 | $0.28 | 182,763 |
| 2023-11-21 | $0.30 | $0.30 | $0.28 | $0.28 | $0.28 | 168,705 |
| 2023-11-20 | $0.30 | $0.33 | $0.30 | $0.30 | $0.30 | 224,604 |
| 2023-11-17 | $0.31 | $0.32 | $0.28 | $0.29 | $0.29 | 332,688 |
| 2023-11-16 | $0.38 | $0.39 | $0.31 | $0.32 | $0.32 | 508,754 |
| 2023-11-15 | $0.42 | $0.43 | $0.37 | $0.38 | $0.38 | 2,191,079 |
| 2023-11-14 | $0.38 | $0.40 | $0.36 | $0.39 | $0.39 | 76,518 |
| 2023-11-13 | $0.41 | $0.42 | $0.36 | $0.39 | $0.39 | 62,015 |
| 2023-11-10 | $0.40 | $0.41 | $0.38 | $0.40 | $0.40 | 41,875 |
| 2023-11-09 | $0.40 | $0.45 | $0.40 | $0.41 | $0.41 | 197,704 |
| 2023-11-08 | $0.40 | $0.42 | $0.38 | $0.42 | $0.42 | 21,990 |
| 2023-11-07 | $0.39 | $0.43 | $0.38 | $0.40 | $0.40 | 27,329 |
| 2023-11-06 | $0.43 | $0.43 | $0.38 | $0.41 | $0.41 | 61,564 |
| 2023-11-03 | $0.38 | $0.43 | $0.38 | $0.42 | $0.42 | 161,813 |
| 2023-11-02 | $0.37 | $0.40 | $0.36 | $0.40 | $0.40 | 161,507 |
| 2023-11-01 | $0.39 | $0.40 | $0.34 | $0.38 | $0.38 | 240,679 |
| 2023-10-31 | $0.37 | $0.39 | $0.36 | $0.39 | $0.39 | 89,141 |
| 2023-10-30 | $0.37 | $0.39 | $0.37 | $0.38 | $0.38 | 143,225 |
| 2023-10-27 | $0.39 | $0.40 | $0.37 | $0.39 | $0.39 | 97,930 |
| 2023-10-26 | $0.38 | $0.40 | $0.36 | $0.40 | $0.40 | 244,647 |
| 2023-10-25 | $0.37 | $0.50 | $0.33 | $0.44 | $0.44 | 1,417,335 |
| 2023-10-24 | $0.43 | $0.45 | $0.36 | $0.37 | $0.37 | 2,060,219 |
| 2023-10-23 | $0.46 | $0.47 | $0.38 | $0.41 | $0.41 | 2,828,834 |
| 2023-10-20 | $0.42 | $0.53 | $0.42 | $0.47 | $0.47 | 5,245,296 |
| 2023-10-19 | $0.43 | $0.44 | $0.40 | $0.41 | $0.41 | 68,588 |
| 2023-10-18 | $0.43 | $0.45 | $0.40 | $0.44 | $0.44 | 45,183 |
| 2023-10-17 | $0.39 | $0.45 | $0.38 | $0.42 | $0.42 | 38,229 |
| 2023-10-16 | $0.41 | $0.45 | $0.41 | $0.42 | $0.42 | 16,244 |
| 2023-10-13 | $0.43 | $0.43 | $0.39 | $0.42 | $0.42 | 40,723 |
| 2023-10-12 | $0.41 | $0.47 | $0.41 | $0.42 | $0.42 | 8,271 |
| 2023-10-11 | $0.45 | $0.45 | $0.40 | $0.40 | $0.40 | 47,447 |
| 2023-10-10 | $0.41 | $0.48 | $0.40 | $0.45 | $0.45 | 3,619 |
| 2023-10-09 | $0.45 | $0.46 | $0.38 | $0.42 | $0.42 | 46,624 |
| 2023-10-06 | $0.47 | $0.48 | $0.45 | $0.45 | $0.45 | 6,641 |
| 2023-10-05 | $0.48 | $0.49 | $0.47 | $0.47 | $0.47 | 30,796 |
| 2023-10-04 | $0.50 | $0.50 | $0.46 | $0.48 | $0.48 | 11,707 |
| 2023-10-03 | $0.48 | $0.49 | $0.47 | $0.48 | $0.48 | 9,918 |
| 2023-10-02 | $0.50 | $0.51 | $0.49 | $0.51 | $0.51 | 40,932 |
| 2023-09-29 | $0.48 | $0.50 | $0.47 | $0.49 | $0.49 | 7,689 |
| 2023-09-28 | $0.49 | $0.49 | $0.47 | $0.48 | $0.48 | 27,895 |
| 2023-09-27 | $0.50 | $0.50 | $0.48 | $0.48 | $0.48 | 21,535 |
| 2023-09-26 | $0.48 | $0.50 | $0.48 | $0.50 | $0.50 | 14,033 |
| 2023-09-25 | $0.50 | $0.52 | $0.48 | $0.48 | $0.48 | 47,312 |
| 2023-09-22 | $0.53 | $0.53 | $0.50 | $0.51 | $0.51 | 18,486 |
| 2023-09-21 | $0.55 | $0.56 | $0.52 | $0.52 | $0.52 | 49,883 |
| 2023-09-20 | $0.55 | $0.57 | $0.55 | $0.56 | $0.56 | 13,485 |
| 2023-09-19 | $0.55 | $0.56 | $0.55 | $0.56 | $0.56 | 29,554 |
| 2023-09-18 | $0.56 | $0.62 | $0.55 | $0.56 | $0.56 | 95,676 |
| 2023-09-15 | $0.57 | $0.62 | $0.56 | $0.62 | $0.62 | 52,148 |
| 2023-09-14 | $0.58 | $0.58 | $0.55 | $0.58 | $0.58 | 7,857 |
| 2023-09-13 | $0.56 | $0.58 | $0.55 | $0.55 | $0.55 | 10,945 |
| 2023-09-12 | $0.56 | $0.58 | $0.55 | $0.56 | $0.56 | 15,118 |
| 2023-09-11 | $0.57 | $0.58 | $0.56 | $0.56 | $0.56 | 21,178 |
| 2023-09-08 | $0.57 | $0.58 | $0.56 | $0.58 | $0.58 | 4,820 |
| 2023-09-07 | $0.60 | $0.60 | $0.56 | $0.59 | $0.59 | 16,627 |
| 2023-09-06 | $0.58 | $0.60 | $0.58 | $0.59 | $0.59 | 4,743 |
| 2023-09-05 | $0.58 | $0.60 | $0.58 | $0.59 | $0.59 | 8,485 |
| 2023-09-01 | $0.57 | $0.59 | $0.57 | $0.58 | $0.58 | 42,938 |
| 2023-08-31 | $0.63 | $0.63 | $0.57 | $0.58 | $0.58 | 108,444 |
| 2023-08-30 | $0.63 | $0.64 | $0.61 | $0.63 | $0.63 | 52,978 |
| 2023-08-29 | $0.63 | $0.66 | $0.63 | $0.64 | $0.64 | 193,113 |
| 2023-08-28 | $0.61 | $0.63 | $0.61 | $0.63 | $0.63 | 9,107 |
| 2023-08-25 | $0.61 | $0.62 | $0.61 | $0.61 | $0.61 | 26,918 |
| 2023-08-24 | $0.60 | $0.61 | $0.60 | $0.61 | $0.61 | 16,972 |
| 2023-08-23 | $0.58 | $0.61 | $0.58 | $0.61 | $0.61 | 22,833 |
| 2023-08-22 | $0.58 | $0.59 | $0.57 | $0.59 | $0.59 | 9,265 |
| 2023-08-21 | $0.57 | $0.60 | $0.56 | $0.60 | $0.60 | 15,657 |
| 2023-08-18 | $0.56 | $0.59 | $0.55 | $0.58 | $0.58 | 59,526 |
| 2023-08-17 | $0.59 | $0.60 | $0.58 | $0.59 | $0.59 | 34,487 |
| 2023-08-16 | $0.63 | $0.63 | $0.59 | $0.59 | $0.59 | 114,291 |
| 2023-08-15 | $0.63 | $0.64 | $0.63 | $0.63 | $0.63 | 56,618 |
| 2023-08-14 | $0.73 | $0.73 | $0.63 | $0.63 | $0.63 | 761,750 |
| 2023-08-11 | $0.70 | $0.73 | $0.70 | $0.70 | $0.70 | 39,635 |
| 2023-08-10 | $0.71 | $0.72 | $0.70 | $0.70 | $0.70 | 37,683 |
| 2023-08-09 | $0.70 | $0.72 | $0.69 | $0.72 | $0.72 | 80,233 |
| 2023-08-08 | $0.70 | $0.71 | $0.69 | $0.69 | $0.69 | 26,635 |
| 2023-08-07 | $0.68 | $0.71 | $0.68 | $0.70 | $0.70 | 24,309 |
| 2023-08-04 | $0.69 | $0.70 | $0.67 | $0.70 | $0.70 | 75,206 |
| 2023-08-03 | $0.69 | $0.69 | $0.68 | $0.68 | $0.68 | 10,781 |
| 2023-08-02 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 15,767 |
| 2023-08-01 | $0.69 | $0.70 | $0.69 | $0.70 | $0.70 | 25,087 |
| 2023-07-31 | $0.69 | $0.71 | $0.68 | $0.69 | $0.69 | 15,542 |
| 2023-07-28 | $0.68 | $0.71 | $0.68 | $0.69 | $0.69 | 88,042 |
| 2023-07-27 | $0.70 | $0.71 | $0.66 | $0.67 | $0.67 | 48,627 |
| 2023-07-26 | $0.69 | $0.71 | $0.68 | $0.70 | $0.70 | 33,034 |
| 2023-07-25 | $0.71 | $0.73 | $0.69 | $0.69 | $0.69 | 65,809 |
| 2023-07-24 | $0.72 | $0.75 | $0.71 | $0.72 | $0.72 | 34,472 |
| 2023-07-21 | $0.72 | $0.74 | $0.71 | $0.71 | $0.71 | 24,465 |
| 2023-07-20 | $0.74 | $0.74 | $0.73 | $0.74 | $0.74 | 33,138 |
| 2023-07-19 | $0.71 | $0.76 | $0.71 | $0.74 | $0.74 | 42,065 |
| 2023-07-18 | $0.72 | $0.73 | $0.71 | $0.71 | $0.71 | 42,314 |
| 2023-07-17 | $0.72 | $0.76 | $0.71 | $0.71 | $0.71 | 59,838 |
| 2023-07-14 | $0.81 | $0.81 | $0.72 | $0.73 | $0.73 | 183,233 |
| 2023-07-13 | $0.74 | $0.86 | $0.71 | $0.77 | $0.77 | 771,840 |
| 2023-07-12 | $0.73 | $0.77 | $0.73 | $0.74 | $0.74 | 187,786 |
| 2023-07-11 | $0.69 | $0.72 | $0.69 | $0.71 | $0.71 | 43,110 |
| 2023-07-10 | $0.70 | $0.72 | $0.69 | $0.71 | $0.71 | 91,502 |
| 2023-07-07 | $0.69 | $0.72 | $0.69 | $0.70 | $0.70 | 14,208 |
| 2023-07-06 | $0.74 | $0.75 | $0.68 | $0.71 | $0.71 | 80,508 |
| 2023-07-05 | $0.71 | $0.72 | $0.70 | $0.72 | $0.72 | 16,847 |
| 2023-07-03 | $0.70 | $0.72 | $0.69 | $0.72 | $0.72 | 11,436 |
| 2023-06-30 | $0.72 | $0.72 | $0.69 | $0.70 | $0.70 | 19,939 |
| 2023-06-29 | $0.70 | $0.72 | $0.69 | $0.70 | $0.70 | 23,154 |
| 2023-06-28 | $0.79 | $0.79 | $0.68 | $0.70 | $0.70 | 106,678 |
| 2023-06-27 | $0.77 | $0.80 | $0.75 | $0.77 | $0.77 | 101,652 |
| 2023-06-26 | $0.82 | $0.83 | $0.78 | $0.80 | $0.80 | 62,093 |
| 2023-06-23 | $0.72 | $0.83 | $0.72 | $0.83 | $0.83 | 252,062 |
| 2023-06-22 | $0.76 | $0.79 | $0.72 | $0.78 | $0.78 | 90,537 |
| 2023-06-21 | $0.69 | $0.78 | $0.69 | $0.78 | $0.78 | 197,122 |
| 2023-06-20 | $0.70 | $0.72 | $0.70 | $0.70 | $0.70 | 16,694 |
| 2023-06-16 | $0.71 | $0.72 | $0.68 | $0.72 | $0.72 | 51,234 |
| 2023-06-15 | $0.69 | $0.74 | $0.68 | $0.70 | $0.70 | 46,750 |
| 2023-06-14 | $0.71 | $0.73 | $0.69 | $0.69 | $0.69 | 127,367 |
| 2023-06-13 | $0.72 | $0.74 | $0.68 | $0.71 | $0.71 | 38,913 |
| 2023-06-12 | $0.71 | $0.75 | $0.70 | $0.74 | $0.74 | 73,489 |
| 2023-06-09 | $0.69 | $0.74 | $0.69 | $0.72 | $0.72 | 112,496 |
| 2023-06-08 | $0.70 | $0.71 | $0.67 | $0.69 | $0.69 | 47,059 |
| 2023-06-07 | $0.73 | $0.73 | $0.66 | $0.68 | $0.68 | 47,869 |
| 2023-06-06 | $0.71 | $0.73 | $0.67 | $0.70 | $0.70 | 66,397 |
| 2023-06-05 | $0.71 | $0.73 | $0.66 | $0.70 | $0.70 | 78,968 |
| 2023-06-02 | $0.74 | $0.74 | $0.72 | $0.73 | $0.73 | 30,138 |
| 2023-06-01 | $0.74 | $0.74 | $0.71 | $0.74 | $0.74 | 78,415 |
| 2023-05-31 | $0.75 | $0.75 | $0.63 | $0.72 | $0.72 | 153,519 |
| 2023-05-30 | $0.77 | $0.77 | $0.72 | $0.74 | $0.74 | 48,531 |
| 2023-05-26 | $0.73 | $0.75 | $0.72 | $0.74 | $0.74 | 33,561 |
| 2023-05-25 | $0.76 | $0.77 | $0.72 | $0.73 | $0.73 | 95,117 |
| 2023-05-24 | $0.75 | $0.79 | $0.75 | $0.75 | $0.75 | 56,159 |
| 2023-05-23 | $0.77 | $0.81 | $0.75 | $0.77 | $0.77 | 125,736 |
| 2023-05-22 | $0.75 | $0.77 | $0.75 | $0.75 | $0.75 | 60,431 |
| 2023-05-19 | $0.77 | $0.79 | $0.75 | $0.75 | $0.75 | 77,799 |
| 2023-05-18 | $0.83 | $0.84 | $0.77 | $0.77 | $0.77 | 193,039 |
| 2023-05-17 | $0.78 | $0.86 | $0.77 | $0.86 | $0.86 | 509,120 |
| 2023-05-16 | $0.85 | $0.88 | $0.79 | $0.80 | $0.80 | 1,414,161 |
| 2023-05-15 | $1.29 | $1.37 | $0.89 | $1.04 | $1.04 | 41,882,341 |
| 2023-05-12 | $0.74 | $0.75 | $0.72 | $0.74 | $0.74 | 15,418 |
| 2023-05-11 | $0.73 | $0.74 | $0.71 | $0.73 | $0.73 | 13,374 |
| 2023-05-10 | $0.72 | $0.75 | $0.71 | $0.75 | $0.75 | 22,760 |
| 2023-05-09 | $0.72 | $0.75 | $0.71 | $0.73 | $0.73 | 32,629 |
| 2023-05-08 | $0.76 | $0.76 | $0.70 | $0.73 | $0.73 | 357,999 |
| 2023-05-05 | $0.74 | $0.76 | $0.74 | $0.74 | $0.74 | 8,531 |
| 2023-05-04 | $0.73 | $0.75 | $0.73 | $0.75 | $0.75 | 39,502 |
| 2023-05-03 | $0.73 | $0.74 | $0.72 | $0.73 | $0.73 | 25,394 |
| 2023-05-02 | $0.73 | $0.73 | $0.72 | $0.73 | $0.73 | 18,266 |
| 2023-05-01 | $0.73 | $0.77 | $0.72 | $0.73 | $0.73 | 132,544 |
| 2023-04-28 | $0.70 | $0.85 | $0.70 | $0.78 | $0.78 | 311,596 |
| 2023-04-27 | $0.70 | $0.71 | $0.70 | $0.71 | $0.71 | 54,831 |
| 2023-04-26 | $0.72 | $0.72 | $0.70 | $0.70 | $0.70 | 59,131 |
| 2023-04-25 | $0.71 | $0.74 | $0.71 | $0.72 | $0.72 | 16,994 |
| 2023-04-24 | $0.72 | $0.74 | $0.71 | $0.72 | $0.72 | 53,844 |
| 2023-04-21 | $0.73 | $0.75 | $0.70 | $0.70 | $0.70 | 74,595 |
| 2023-04-20 | $0.72 | $0.75 | $0.72 | $0.75 | $0.75 | 32,172 |
| 2023-04-19 | $0.75 | $0.78 | $0.73 | $0.75 | $0.75 | 54,430 |
| 2023-04-18 | $0.82 | $0.82 | $0.75 | $0.76 | $0.76 | 78,103 |
| 2023-04-17 | $0.86 | $0.91 | $0.79 | $0.80 | $0.80 | 84,916 |
| 2023-04-14 | $0.94 | $0.94 | $0.79 | $0.86 | $0.86 | 118,827 |
| 2023-04-13 | $0.89 | $0.96 | $0.89 | $0.94 | $0.94 | 246,829 |
| 2023-04-12 | $0.83 | $0.87 | $0.83 | $0.87 | $0.87 | 91,692 |
| 2023-04-11 | $0.81 | $0.85 | $0.81 | $0.83 | $0.83 | 91,936 |
| 2023-04-10 | $0.80 | $0.81 | $0.78 | $0.80 | $0.80 | 39,466 |
| 2023-04-06 | $0.77 | $0.82 | $0.77 | $0.78 | $0.78 | 56,464 |
| 2023-04-05 | $0.76 | $0.79 | $0.76 | $0.79 | $0.79 | 91,044 |
| 2023-04-04 | $0.76 | $0.79 | $0.75 | $0.76 | $0.76 | 36,123 |
| 2023-04-03 | $0.78 | $0.81 | $0.75 | $0.80 | $0.80 | 125,639 |
| 2023-03-31 | $0.75 | $0.78 | $0.74 | $0.78 | $0.78 | 94,617 |
| 2023-03-30 | $0.72 | $0.74 | $0.72 | $0.74 | $0.74 | 17,263 |
| 2023-03-29 | $0.72 | $0.74 | $0.72 | $0.72 | $0.72 | 50,471 |
| 2023-03-28 | $0.77 | $0.77 | $0.70 | $0.72 | $0.72 | 58,648 |
| 2023-03-27 | $0.84 | $0.84 | $0.77 | $0.77 | $0.77 | 223,678 |
| 2023-03-24 | $0.79 | $0.84 | $0.79 | $0.84 | $0.84 | 106,055 |
| 2023-03-23 | $0.82 | $0.82 | $0.80 | $0.80 | $0.80 | 61,862 |
| 2023-03-22 | $0.81 | $0.82 | $0.80 | $0.82 | $0.82 | 45,245 |
| 2023-03-21 | $0.83 | $0.83 | $0.76 | $0.81 | $0.81 | 170,212 |
| 2023-03-20 | $0.80 | $0.87 | $0.80 | $0.83 | $0.83 | 215,237 |
| 2023-03-17 | $0.76 | $0.82 | $0.74 | $0.81 | $0.81 | 195,567 |
| 2023-03-16 | $0.74 | $0.76 | $0.73 | $0.75 | $0.75 | 162,686 |
| 2023-03-15 | $0.75 | $0.75 | $0.73 | $0.73 | $0.73 | 32,220 |
| 2023-03-14 | $0.75 | $0.79 | $0.73 | $0.75 | $0.75 | 154,609 |
| 2023-03-13 | $0.71 | $0.77 | $0.70 | $0.73 | $0.73 | 124,387 |
| 2023-03-10 | $0.73 | $0.75 | $0.73 | $0.73 | $0.73 | 63,654 |
| 2023-03-09 | $0.76 | $0.77 | $0.73 | $0.74 | $0.74 | 94,900 |
| 2023-03-08 | $0.79 | $0.85 | $0.75 | $0.75 | $0.75 | 109,529 |
| 2023-03-07 | $0.82 | $0.84 | $0.76 | $0.79 | $0.79 | 222,528 |
| 2023-03-06 | $0.86 | $0.89 | $0.78 | $0.84 | $0.84 | 267,055 |
| 2023-03-03 | $0.99 | $1.03 | $0.82 | $0.86 | $0.86 | 421,383 |
| 2023-03-02 | $1.11 | $1.11 | $0.95 | $0.96 | $0.96 | 553,156 |
| 2023-03-01 | $1.28 | $1.30 | $1.02 | $1.12 | $1.12 | 903,490 |
| 2023-02-28 | $1.35 | $1.41 | $1.21 | $1.31 | $1.31 | 538,858 |
| 2023-02-27 | $1.33 | $1.48 | $1.26 | $1.31 | $1.31 | 1,264,704 |
| 2023-02-24 | $1.27 | $1.33 | $1.18 | $1.29 | $1.29 | 540,047 |
| 2023-02-23 | $1.12 | $1.22 | $1.10 | $1.22 | $1.22 | 207,199 |
| 2023-02-22 | $1.25 | $1.26 | $1.00 | $1.09 | $1.09 | 475,490 |
| 2023-02-21 | $1.42 | $1.42 | $1.23 | $1.24 | $1.24 | 397,008 |
| 2023-02-17 | $1.18 | $1.34 | $1.16 | $1.32 | $1.32 | 525,194 |
| 2023-02-16 | $1.11 | $1.19 | $1.06 | $1.16 | $1.16 | 263,958 |
| 2023-02-15 | $1.07 | $1.08 | $1.01 | $1.07 | $1.07 | 237,260 |
| 2023-02-14 | $0.99 | $1.10 | $0.96 | $1.04 | $1.04 | 552,866 |
| 2023-02-13 | $0.78 | $0.97 | $0.76 | $0.95 | $0.95 | 645,763 |
| 2023-02-10 | $0.79 | $0.79 | $0.78 | $0.79 | $0.79 | 19,697 |
| 2023-02-09 | $0.82 | $0.83 | $0.78 | $0.82 | $0.82 | 56,757 |
| 2023-02-08 | $0.81 | $0.82 | $0.79 | $0.80 | $0.80 | 70,919 |
| 2023-02-07 | $0.78 | $0.82 | $0.78 | $0.81 | $0.81 | 117,989 |
| 2023-02-06 | $0.70 | $0.84 | $0.70 | $0.82 | $0.82 | 381,201 |
| 2023-02-03 | $0.72 | $0.75 | $0.70 | $0.70 | $0.70 | 98,736 |
| 2023-02-02 | $0.70 | $0.76 | $0.70 | $0.73 | $0.73 | 84,298 |
| 2023-02-01 | $0.72 | $0.72 | $0.70 | $0.70 | $0.70 | 50,742 |
| 2023-01-31 | $0.70 | $0.73 | $0.70 | $0.72 | $0.72 | 58,215 |
| 2023-01-30 | $0.75 | $0.75 | $0.70 | $0.70 | $0.70 | 25,379 |
| 2023-01-27 | $0.73 | $0.74 | $0.71 | $0.74 | $0.74 | 55,677 |
| 2023-01-26 | $0.71 | $0.77 | $0.71 | $0.73 | $0.73 | 50,870 |
| 2023-01-25 | $0.73 | $0.75 | $0.71 | $0.71 | $0.71 | 11,869 |
| 2023-01-24 | $0.74 | $0.76 | $0.71 | $0.73 | $0.73 | 57,990 |
| 2023-01-23 | $0.73 | $0.76 | $0.72 | $0.72 | $0.72 | 26,405 |
| 2023-01-20 | $0.71 | $0.72 | $0.71 | $0.72 | $0.72 | 56,545 |
| 2023-01-19 | $0.72 | $0.72 | $0.70 | $0.70 | $0.70 | 12,127 |
| 2023-01-18 | $0.82 | $0.87 | $0.71 | $0.72 | $0.72 | 86,736 |
| 2023-01-17 | $0.87 | $0.87 | $0.81 | $0.82 | $0.82 | 73,238 |
| 2023-01-13 | $0.75 | $0.83 | $0.75 | $0.79 | $0.79 | 129,749 |
| 2023-01-12 | $0.68 | $0.81 | $0.68 | $0.76 | $0.76 | 220,522 |
| 2023-01-11 | $0.71 | $0.72 | $0.68 | $0.70 | $0.70 | 23,152 |
| 2023-01-10 | $0.67 | $0.71 | $0.65 | $0.68 | $0.68 | 15,607 |
| 2023-01-09 | $0.63 | $0.69 | $0.60 | $0.68 | $0.68 | 29,467 |
| 2023-01-06 | $0.61 | $0.63 | $0.58 | $0.62 | $0.62 | 45,976 |
| 2023-01-05 | $0.57 | $0.62 | $0.57 | $0.62 | $0.62 | 70,751 |
| 2023-01-04 | $0.56 | $0.60 | $0.56 | $0.59 | $0.59 | 19,910 |
| 2023-01-03 | $0.57 | $0.58 | $0.55 | $0.56 | $0.56 | 7,646 |
| 2022-12-30 | $0.58 | $0.59 | $0.55 | $0.55 | $0.55 | 25,047 |
| 2022-12-29 | $0.60 | $0.61 | $0.56 | $0.59 | $0.59 | 21,557 |
| 2022-12-28 | $0.62 | $0.63 | $0.60 | $0.60 | $0.60 | 12,995 |
| 2022-12-27 | $0.64 | $0.64 | $0.61 | $0.64 | $0.64 | 27,394 |
| 2022-12-23 | $0.65 | $0.67 | $0.64 | $0.67 | $0.67 | 43,755 |
| 2022-12-22 | $0.65 | $0.70 | $0.65 | $0.66 | $0.66 | 50,251 |
| 2022-12-21 | $0.64 | $0.69 | $0.64 | $0.64 | $0.64 | 47,925 |
| 2022-12-20 | $0.68 | $0.71 | $0.65 | $0.69 | $0.69 | 57,547 |
| 2022-12-19 | $0.69 | $0.70 | $0.65 | $0.70 | $0.70 | 61,970 |
| 2022-12-16 | $0.70 | $0.70 | $0.65 | $0.70 | $0.70 | 21,090 |
| 2022-12-15 | $0.65 | $0.69 | $0.61 | $0.69 | $0.69 | 71,168 |
| 2022-12-14 | $0.61 | $0.65 | $0.60 | $0.65 | $0.65 | 43,736 |
| 2022-12-13 | $0.63 | $0.64 | $0.60 | $0.61 | $0.61 | 37,420 |
| 2022-12-12 | $0.65 | $0.66 | $0.60 | $0.64 | $0.64 | 20,777 |
| 2022-12-09 | $0.62 | $0.64 | $0.61 | $0.64 | $0.64 | 41,796 |
| 2022-12-08 | $0.59 | $0.63 | $0.59 | $0.63 | $0.63 | 67,691 |
| 2022-12-07 | $0.61 | $0.63 | $0.58 | $0.61 | $0.61 | 105,341 |
| 2022-12-06 | $0.62 | $0.79 | $0.60 | $0.63 | $0.63 | 440,313 |
| 2022-12-05 | $0.63 | $0.65 | $0.62 | $0.62 | $0.62 | 20,004 |
| 2022-12-02 | $0.66 | $0.67 | $0.61 | $0.63 | $0.63 | 84,163 |
| 2022-12-01 | $0.68 | $0.70 | $0.67 | $0.67 | $0.67 | 68,029 |
| 2022-11-30 | $0.70 | $0.73 | $0.58 | $0.67 | $0.67 | 110,187 |
| 2022-11-29 | $0.70 | $0.73 | $0.70 | $0.73 | $0.73 | 18,688 |
| 2022-11-28 | $0.74 | $0.75 | $0.71 | $0.71 | $0.71 | 46,506 |
| 2022-11-25 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 9,187 |
| 2022-11-23 | $0.73 | $0.79 | $0.73 | $0.76 | $0.76 | 30,064 |
| 2022-11-22 | $0.76 | $0.77 | $0.73 | $0.73 | $0.73 | 16,045 |
| 2022-11-21 | $0.77 | $0.80 | $0.74 | $0.75 | $0.75 | 42,423 |
| 2022-11-18 | $0.77 | $0.80 | $0.76 | $0.78 | $0.78 | 59,059 |
| 2022-11-17 | $0.77 | $0.78 | $0.76 | $0.78 | $0.78 | 21,452 |
| 2022-11-16 | $0.78 | $0.79 | $0.76 | $0.76 | $0.76 | 34,908 |
| 2022-11-15 | $0.81 | $0.81 | $0.78 | $0.78 | $0.78 | 37,204 |
| 2022-11-14 | $0.85 | $0.85 | $0.78 | $0.80 | $0.80 | 105,046 |
| 2022-11-11 | $0.80 | $0.85 | $0.78 | $0.85 | $0.85 | 59,546 |
| 2022-11-10 | $0.80 | $0.85 | $0.78 | $0.82 | $0.82 | 85,562 |
| 2022-11-09 | $0.83 | $0.83 | $0.78 | $0.78 | $0.78 | 28,550 |
| 2022-11-08 | $0.90 | $0.90 | $0.80 | $0.83 | $0.83 | 80,249 |
| 2022-11-07 | $0.90 | $0.90 | $0.87 | $0.89 | $0.89 | 18,513 |
| 2022-11-04 | $0.88 | $0.90 | $0.85 | $0.89 | $0.89 | 51,042 |
| 2022-11-03 | $0.90 | $0.91 | $0.87 | $0.87 | $0.87 | 29,847 |
| 2022-11-02 | $0.91 | $0.93 | $0.89 | $0.90 | $0.90 | 34,232 |
| 2022-11-01 | $1.00 | $1.00 | $0.90 | $0.91 | $0.91 | 37,169 |
| 2022-10-31 | $1.00 | $1.00 | $0.94 | $0.97 | $0.97 | 18,883 |
| 2022-10-28 | $0.93 | $1.04 | $0.93 | $1.01 | $1.01 | 151,219 |
| 2022-10-27 | $0.96 | $0.97 | $0.92 | $0.94 | $0.94 | 20,681 |
| 2022-10-26 | $0.92 | $0.98 | $0.91 | $0.94 | $0.94 | 29,667 |
| 2022-10-25 | $0.89 | $0.93 | $0.88 | $0.93 | $0.93 | 35,513 |
| 2022-10-24 | $0.93 | $0.95 | $0.86 | $0.90 | $0.90 | 12,253 |
| 2022-10-21 | $0.95 | $0.95 | $0.88 | $0.91 | $0.91 | 37,256 |
| 2022-10-20 | $0.90 | $0.95 | $0.89 | $0.93 | $0.93 | 21,322 |
| 2022-10-19 | $0.92 | $1.07 | $0.88 | $0.91 | $0.91 | 595,240 |
| 2022-10-18 | $0.93 | $0.94 | $0.90 | $0.90 | $0.90 | 29,618 |
| 2022-10-17 | $0.90 | $0.93 | $0.90 | $0.91 | $0.91 | 22,351 |
| 2022-10-14 | $0.94 | $0.94 | $0.85 | $0.92 | $0.92 | 60,843 |
| 2022-10-13 | $0.92 | $0.96 | $0.92 | $0.95 | $0.95 | 11,026 |
| 2022-10-12 | $1.00 | $1.00 | $0.94 | $0.95 | $0.95 | 22,854 |
| 2022-10-11 | $0.98 | $1.00 | $0.92 | $0.95 | $0.95 | 64,527 |
| 2022-10-10 | $0.93 | $1.00 | $0.93 | $0.97 | $0.97 | 12,119 |
| 2022-10-07 | $0.93 | $0.97 | $0.93 | $0.94 | $0.94 | 18,945 |
| 2022-10-06 | $0.96 | $1.00 | $0.93 | $0.93 | $0.93 | 25,511 |
| 2022-10-05 | $0.99 | $1.02 | $0.93 | $0.96 | $0.96 | 26,707 |
| 2022-10-04 | $1.02 | $1.02 | $1.00 | $1.00 | $1.00 | 13,750 |
| 2022-10-03 | $0.96 | $1.03 | $0.92 | $1.03 | $1.03 | 46,418 |
| 2022-09-30 | $0.99 | $1.00 | $0.92 | $0.97 | $0.97 | 10,844 |
| 2022-09-29 | $0.99 | $1.00 | $0.92 | $0.97 | $0.97 | 20,305 |
| 2022-09-28 | $1.01 | $1.02 | $0.96 | $0.99 | $0.99 | 10,335 |
| 2022-09-27 | $0.95 | $1.02 | $0.95 | $0.97 | $0.97 | 47,580 |
| 2022-09-26 | $1.01 | $1.03 | $0.94 | $0.97 | $0.97 | 30,345 |
| 2022-09-23 | $1.01 | $1.01 | $0.96 | $0.96 | $0.96 | 11,950 |
| 2022-09-22 | $1.07 | $1.07 | $0.98 | $1.00 | $1.00 | 59,845 |
| 2022-09-21 | $1.12 | $1.13 | $1.07 | $1.09 | $1.09 | 14,212 |
| 2022-09-20 | $1.16 | $1.16 | $1.11 | $1.12 | $1.12 | 28,154 |
| 2022-09-19 | $1.16 | $1.16 | $1.13 | $1.15 | $1.15 | 13,987 |
| 2022-09-16 | $1.23 | $1.26 | $1.12 | $1.18 | $1.18 | 71,011 |
| 2022-09-15 | $1.24 | $1.25 | $1.21 | $1.23 | $1.23 | 25,444 |
| 2022-09-14 | $1.27 | $1.30 | $1.20 | $1.22 | $1.22 | 141,605 |
| 2022-09-13 | $1.29 | $1.29 | $1.19 | $1.25 | $1.25 | 67,334 |
| 2022-09-12 | $1.26 | $1.38 | $1.26 | $1.30 | $1.30 | 117,511 |
| 2022-09-09 | $1.14 | $1.29 | $1.14 | $1.25 | $1.25 | 165,291 |
| 2022-09-08 | $1.17 | $1.20 | $1.12 | $1.13 | $1.13 | 98,215 |
| 2022-09-07 | $1.15 | $1.17 | $1.13 | $1.14 | $1.14 | 29,770 |
| 2022-09-06 | $1.14 | $1.19 | $1.13 | $1.15 | $1.15 | 35,795 |
| 2022-09-02 | $1.16 | $1.23 | $1.14 | $1.16 | $1.16 | 73,780 |
| 2022-09-01 | $1.27 | $1.30 | $1.14 | $1.17 | $1.17 | 221,625 |
| 2022-08-31 | $1.29 | $1.32 | $1.23 | $1.32 | $1.32 | 87,142 |
| 2022-08-30 | $1.32 | $1.34 | $1.24 | $1.27 | $1.27 | 97,885 |
| 2022-08-29 | $1.24 | $1.30 | $1.24 | $1.29 | $1.29 | 46,027 |
| 2022-08-26 | $1.36 | $1.36 | $1.20 | $1.23 | $1.23 | 67,848 |
| 2022-08-25 | $1.46 | $1.52 | $1.33 | $1.36 | $1.36 | 244,921 |
| 2022-08-24 | $1.21 | $1.50 | $1.21 | $1.45 | $1.45 | 491,606 |
| 2022-08-23 | $1.15 | $1.27 | $1.14 | $1.24 | $1.24 | 219,106 |
| 2022-08-22 | $1.38 | $1.58 | $1.14 | $1.14 | $1.14 | 1,106,064 |
| 2022-08-19 | $1.36 | $1.41 | $1.19 | $1.40 | $1.40 | 423,072 |
| 2022-08-18 | $1.21 | $1.36 | $1.12 | $1.33 | $1.33 | 918,954 |
| 2022-08-17 | $1.12 | $1.86 | $1.09 | $1.32 | $1.32 | 5,510,706 |
| 2022-08-16 | $1.06 | $1.09 | $1.05 | $1.08 | $1.08 | 50,404 |
| 2022-08-15 | $1.06 | $1.09 | $1.06 | $1.07 | $1.07 | 42,850 |
| 2022-08-12 | $1.06 | $1.09 | $1.06 | $1.06 | $1.06 | 39,664 |
| 2022-08-11 | $1.10 | $1.10 | $1.08 | $1.08 | $1.08 | 48,141 |
| 2022-08-10 | $1.07 | $1.12 | $1.02 | $1.07 | $1.07 | 381,379 |
| 2022-08-09 | $1.08 | $1.08 | $1.03 | $1.05 | $1.05 | 42,965 |
| 2022-08-08 | $1.09 | $1.10 | $1.06 | $1.07 | $1.07 | 96,150 |
| 2022-08-05 | $1.06 | $1.10 | $1.03 | $1.07 | $1.07 | 96,517 |
| 2022-08-04 | $1.14 | $1.16 | $1.07 | $1.09 | $1.09 | 82,686 |
| 2022-08-03 | $1.07 | $1.17 | $1.07 | $1.16 | $1.16 | 191,943 |
| 2022-08-02 | $1.11 | $1.11 | $1.04 | $1.06 | $1.06 | 92,446 |
| 2022-08-01 | $1.01 | $1.13 | $1.00 | $1.10 | $1.10 | 136,738 |
| 2022-07-29 | $0.97 | $1.05 | $0.96 | $1.02 | $1.02 | 110,199 |
| 2022-07-28 | $0.96 | $1.08 | $0.92 | $0.96 | $0.96 | 327,820 |
| 2022-07-27 | $0.91 | $0.98 | $0.91 | $0.96 | $0.96 | 34,965 |
| 2022-07-26 | $0.96 | $0.96 | $0.91 | $0.92 | $0.92 | 27,518 |
| 2022-07-25 | $0.96 | $1.00 | $0.94 | $0.94 | $0.94 | 31,075 |
| 2022-07-22 | $1.07 | $1.07 | $0.96 | $0.96 | $0.96 | 113,243 |
| 2022-07-21 | $1.11 | $1.24 | $0.99 | $1.05 | $1.05 | 255,141 |
| 2022-07-20 | $0.93 | $1.11 | $0.92 | $1.11 | $1.11 | 427,733 |
| 2022-07-19 | $0.92 | $0.93 | $0.91 | $0.92 | $0.92 | 77,990 |
| 2022-07-18 | $0.87 | $0.92 | $0.86 | $0.92 | $0.92 | 64,202 |
| 2022-07-15 | $0.87 | $0.87 | $0.83 | $0.85 | $0.85 | 31,851 |
| 2022-07-14 | $0.82 | $0.87 | $0.81 | $0.85 | $0.85 | 49,333 |
| 2022-07-13 | $0.83 | $0.86 | $0.78 | $0.86 | $0.86 | 164,691 |
| 2022-07-12 | $0.82 | $0.85 | $0.82 | $0.84 | $0.84 | 24,049 |
| 2022-07-11 | $0.86 | $0.86 | $0.79 | $0.81 | $0.81 | 13,156 |
| 2022-07-08 | $0.80 | $0.87 | $0.77 | $0.85 | $0.85 | 87,615 |
| 2022-07-07 | $0.79 | $0.81 | $0.75 | $0.81 | $0.81 | 61,945 |
| 2022-07-06 | $0.75 | $0.79 | $0.73 | $0.75 | $0.75 | 109,686 |
| 2022-07-05 | $0.75 | $0.77 | $0.74 | $0.75 | $0.75 | 180,951 |
| 2022-07-01 | $0.87 | $0.95 | $0.74 | $0.76 | $0.76 | 307,450 |
| 2022-06-30 | $0.81 | $0.82 | $0.77 | $0.81 | $0.81 | 63,112 |
| 2022-06-29 | $0.88 | $0.88 | $0.80 | $0.81 | $0.81 | 120,189 |
| 2022-06-28 | $0.88 | $0.93 | $0.85 | $0.85 | $0.85 | 165,281 |
| 2022-06-27 | $0.89 | $0.96 | $0.89 | $0.90 | $0.90 | 254,294 |
| 2022-06-24 | $0.89 | $0.90 | $0.82 | $0.90 | $0.90 | 124,415 |
| 2022-06-23 | $0.80 | $0.89 | $0.80 | $0.86 | $0.86 | 78,902 |
| 2022-06-22 | $0.91 | $0.91 | $0.75 | $0.82 | $0.82 | 247,974 |
| 2022-06-21 | $0.83 | $1.05 | $0.83 | $0.95 | $0.95 | 437,138 |
| 2022-06-17 | $0.80 | $0.91 | $0.79 | $0.83 | $0.83 | 408,997 |
| 2022-06-16 | $0.87 | $0.87 | $0.78 | $0.79 | $0.79 | 271,504 |
| 2022-06-15 | $0.86 | $0.92 | $0.86 | $0.88 | $0.88 | 95,390 |
| 2022-06-14 | $1.00 | $1.00 | $0.84 | $0.86 | $0.86 | 263,153 |
| 2022-06-13 | $1.07 | $1.10 | $0.86 | $0.97 | $0.97 | 416,341 |
| 2022-06-10 | $1.06 | $1.17 | $1.01 | $1.13 | $1.13 | 326,536 |
| 2022-06-09 | $1.09 | $1.11 | $1.04 | $1.07 | $1.07 | 123,729 |
| 2022-06-08 | $1.12 | $1.17 | $1.00 | $1.10 | $1.10 | 179,689 |
| 2022-06-07 | $1.17 | $1.18 | $1.11 | $1.11 | $1.11 | 100,357 |
| 2022-06-06 | $1.46 | $1.46 | $1.04 | $1.17 | $1.17 | 491,933 |
| 2022-06-03 | $1.40 | $1.42 | $1.37 | $1.38 | $1.38 | 18,683 |
| 2022-06-02 | $1.45 | $1.45 | $1.36 | $1.44 | $1.44 | 93,257 |
| 2022-06-01 | $1.50 | $1.51 | $1.36 | $1.39 | $1.39 | 168,995 |
| 2022-05-31 | $1.43 | $1.55 | $1.34 | $1.49 | $1.49 | 560,969 |
| 2022-05-27 | $1.24 | $1.40 | $1.21 | $1.38 | $1.38 | 706,846 |
| 2022-05-26 | $1.21 | $1.30 | $1.21 | $1.28 | $1.28 | 48,921 |
| 2022-05-25 | $1.30 | $1.30 | $1.22 | $1.22 | $1.22 | 35,855 |
| 2022-05-24 | $1.23 | $1.31 | $1.21 | $1.30 | $1.30 | 35,995 |
| 2022-05-23 | $1.24 | $1.30 | $1.23 | $1.26 | $1.26 | 19,310 |
| 2022-05-20 | $1.28 | $1.32 | $1.19 | $1.23 | $1.23 | 44,904 |
| 2022-05-19 | $1.16 | $1.37 | $1.16 | $1.32 | $1.32 | 117,894 |
| 2022-05-18 | $1.23 | $1.30 | $1.15 | $1.16 | $1.16 | 128,996 |
| 2022-05-17 | $1.30 | $1.30 | $1.17 | $1.26 | $1.26 | 103,083 |
| 2022-05-16 | $1.22 | $1.33 | $1.18 | $1.29 | $1.29 | 214,045 |
| 2022-05-13 | $1.15 | $1.27 | $1.14 | $1.21 | $1.21 | 194,565 |
| 2022-05-12 | $1.15 | $1.19 | $1.06 | $1.10 | $1.10 | 254,386 |
| 2022-05-11 | $1.64 | $1.65 | $1.12 | $1.14 | $1.14 | 304,894 |
| 2022-05-10 | $1.86 | $1.88 | $1.56 | $1.63 | $1.63 | 152,388 |
| 2022-05-09 | $2.30 | $2.30 | $1.80 | $1.83 | $1.83 | 140,171 |
| 2022-05-06 | $2.40 | $2.40 | $2.12 | $2.28 | $2.28 | 178,445 |
| 2022-05-05 | $2.30 | $2.38 | $2.23 | $2.32 | $2.32 | 205,325 |
| 2022-05-04 | $2.28 | $2.29 | $2.23 | $2.28 | $2.28 | 34,071 |
| 2022-05-03 | $2.29 | $2.35 | $2.28 | $2.30 | $2.30 | 24,658 |
| 2022-05-02 | $2.31 | $2.36 | $2.25 | $2.33 | $2.33 | 21,251 |
| 2022-04-29 | $2.35 | $2.45 | $2.30 | $2.33 | $2.33 | 20,598 |
| 2022-04-28 | $2.29 | $2.45 | $2.26 | $2.44 | $2.44 | 44,972 |
| 2022-04-27 | $2.44 | $2.54 | $2.32 | $2.32 | $2.32 | 41,381 |
| 2022-04-26 | $2.38 | $2.44 | $2.31 | $2.37 | $2.37 | 9,775 |
| 2022-04-25 | $2.39 | $2.46 | $2.36 | $2.44 | $2.44 | 21,107 |
| 2022-04-22 | $2.32 | $2.47 | $2.25 | $2.46 | $2.46 | 46,693 |
| 2022-04-21 | $2.43 | $2.47 | $2.31 | $2.33 | $2.33 | 18,671 |
| 2022-04-20 | $2.44 | $2.55 | $2.43 | $2.45 | $2.45 | 23,540 |
| 2022-04-19 | $2.34 | $2.54 | $2.34 | $2.50 | $2.50 | 19,894 |
| 2022-04-18 | $2.33 | $2.37 | $2.28 | $2.33 | $2.33 | 21,556 |
| 2022-04-14 | $2.46 | $2.49 | $2.37 | $2.39 | $2.39 | 21,255 |
| 2022-04-13 | $2.41 | $2.49 | $2.41 | $2.49 | $2.49 | 17,017 |
| 2022-04-12 | $2.44 | $2.55 | $2.40 | $2.42 | $2.42 | 71,420 |
| 2022-04-11 | $2.57 | $2.58 | $2.41 | $2.43 | $2.43 | 38,640 |
| 2022-04-08 | $2.72 | $2.72 | $2.57 | $2.58 | $2.58 | 28,746 |
| 2022-04-07 | $2.80 | $2.85 | $2.59 | $2.63 | $2.63 | 44,140 |
| 2022-04-06 | $2.88 | $2.90 | $2.75 | $2.76 | $2.76 | 35,313 |
| 2022-04-05 | $2.98 | $3.02 | $2.90 | $2.91 | $2.91 | 44,901 |
| 2022-04-04 | $3.02 | $3.04 | $2.95 | $3.01 | $3.01 | 23,203 |
| 2022-04-01 | $2.91 | $3.01 | $2.90 | $3.00 | $3.00 | 35,562 |
| 2022-03-31 | $2.94 | $2.96 | $2.85 | $2.86 | $2.86 | 23,778 |
| 2022-03-30 | $3.01 | $3.10 | $3.00 | $3.01 | $3.01 | 50,439 |
| 2022-03-29 | $3.00 | $3.16 | $2.99 | $3.01 | $3.01 | 46,745 |
| 2022-03-28 | $2.91 | $3.19 | $2.91 | $3.08 | $3.08 | 274,077 |
| 2022-03-25 | $2.89 | $3.12 | $2.79 | $2.87 | $2.87 | 197,154 |
| 2022-03-24 | $2.83 | $2.90 | $2.78 | $2.85 | $2.85 | 54,484 |
| 2022-03-23 | $2.84 | $2.90 | $2.78 | $2.85 | $2.85 | 39,341 |
| 2022-03-22 | $2.78 | $3.00 | $2.75 | $2.84 | $2.84 | 196,959 |
| 2022-03-21 | $2.83 | $2.83 | $2.67 | $2.72 | $2.72 | 30,381 |
| 2022-03-18 | $2.72 | $2.86 | $2.66 | $2.83 | $2.83 | 62,173 |
| 2022-03-17 | $2.46 | $2.79 | $2.46 | $2.69 | $2.69 | 179,919 |
| 2022-03-16 | $2.50 | $2.60 | $2.44 | $2.52 | $2.52 | 99,874 |
| 2022-03-15 | $2.56 | $2.79 | $2.42 | $2.48 | $2.48 | 210,789 |
| 2022-03-14 | $2.73 | $2.73 | $2.59 | $2.62 | $2.62 | 35,498 |
| 2022-03-11 | $2.85 | $2.90 | $2.73 | $2.73 | $2.73 | 44,158 |
| 2022-03-10 | $2.84 | $3.14 | $2.67 | $2.85 | $2.85 | 141,211 |
| 2022-03-09 | $2.60 | $3.04 | $2.53 | $2.98 | $2.98 | 452,358 |
| 2022-03-08 | $2.47 | $2.66 | $2.37 | $2.59 | $2.59 | 68,957 |
| 2022-03-07 | $2.76 | $2.76 | $2.46 | $2.48 | $2.48 | 92,573 |
| 2022-03-04 | $2.82 | $2.85 | $2.62 | $2.80 | $2.80 | 33,596 |
| 2022-03-03 | $2.99 | $3.03 | $2.82 | $2.82 | $2.82 | 21,128 |
| 2022-03-02 | $3.10 | $3.10 | $2.99 | $2.99 | $2.99 | 16,714 |
| 2022-03-01 | $3.05 | $3.20 | $2.99 | $3.04 | $3.04 | 41,753 |
| 2022-02-28 | $2.95 | $3.05 | $2.92 | $2.97 | $2.97 | 29,762 |
| 2022-02-25 | $3.10 | $3.10 | $2.93 | $3.03 | $3.03 | 22,730 |
| 2022-02-24 | $2.58 | $3.10 | $2.52 | $3.08 | $3.08 | 116,654 |
| 2022-02-23 | $2.98 | $2.98 | $2.71 | $2.72 | $2.72 | 70,095 |
| 2022-02-22 | $3.16 | $3.25 | $2.82 | $2.95 | $2.95 | 119,735 |
| 2022-02-18 | $3.30 | $3.38 | $3.16 | $3.22 | $3.22 | 35,691 |
| 2022-02-17 | $3.55 | $3.57 | $3.32 | $3.32 | $3.32 | 56,936 |
| 2022-02-16 | $3.65 | $3.65 | $3.50 | $3.55 | $3.55 | 32,027 |
| 2022-02-15 | $3.51 | $3.72 | $3.42 | $3.70 | $3.70 | 43,776 |
| 2022-02-14 | $3.71 | $3.76 | $3.34 | $3.39 | $3.39 | 103,320 |
| 2022-02-11 | $3.89 | $4.03 | $3.69 | $3.75 | $3.75 | 72,425 |
| 2022-02-10 | $4.00 | $4.20 | $3.90 | $3.93 | $3.93 | 138,602 |
| 2022-02-09 | $3.99 | $4.17 | $3.85 | $4.14 | $4.14 | 39,481 |
| 2022-02-08 | $3.94 | $4.05 | $3.77 | $3.99 | $3.99 | 81,978 |
| 2022-02-07 | $3.86 | $4.27 | $3.85 | $3.94 | $3.94 | 221,496 |
| 2022-02-04 | $3.50 | $3.91 | $3.50 | $3.76 | $3.76 | 155,170 |
| 2022-02-03 | $3.67 | $3.67 | $3.38 | $3.42 | $3.42 | 21,780 |
| 2022-02-02 | $3.58 | $3.84 | $3.21 | $3.79 | $3.79 | 139,723 |
| 2022-02-01 | $3.47 | $3.66 | $3.31 | $3.58 | $3.58 | 68,782 |
| 2022-01-31 | $3.26 | $3.59 | $3.26 | $3.50 | $3.50 | 26,135 |
| 2022-01-28 | $3.15 | $3.24 | $2.96 | $3.20 | $3.20 | 38,750 |
| 2022-01-27 | $3.33 | $3.42 | $2.98 | $3.17 | $3.17 | 97,185 |
| 2022-01-26 | $3.53 | $3.63 | $3.22 | $3.29 | $3.29 | 116,092 |
| 2022-01-25 | $3.58 | $3.58 | $3.32 | $3.44 | $3.44 | 56,262 |
| 2022-01-24 | $3.50 | $3.68 | $3.31 | $3.67 | $3.67 | 76,826 |
| 2022-01-21 | $3.95 | $3.96 | $3.60 | $3.66 | $3.66 | 59,950 |
| 2022-01-20 | $4.04 | $4.26 | $3.97 | $4.02 | $4.02 | 52,365 |
| 2022-01-19 | $4.09 | $4.11 | $3.95 | $4.04 | $4.04 | 35,651 |
| 2022-01-18 | $4.08 | $4.14 | $4.02 | $4.08 | $4.08 | 31,001 |
| 2022-01-14 | $4.20 | $4.35 | $4.05 | $4.16 | $4.16 | 60,180 |
| 2022-01-13 | $4.41 | $4.49 | $4.23 | $4.26 | $4.26 | 132,245 |
| 2022-01-12 | $4.55 | $4.63 | $4.40 | $4.44 | $4.44 | 46,449 |
| 2022-01-11 | $4.61 | $4.83 | $4.53 | $4.58 | $4.58 | 124,755 |
| 2022-01-10 | $4.53 | $4.61 | $4.49 | $4.58 | $4.58 | 24,505 |
| 2022-01-07 | $4.68 | $4.70 | $4.46 | $4.63 | $4.63 | 47,502 |
| 2022-01-06 | $4.59 | $4.80 | $4.43 | $4.68 | $4.68 | 35,403 |
| 2022-01-05 | $4.85 | $4.89 | $4.53 | $4.58 | $4.58 | 48,054 |
| 2022-01-04 | $4.93 | $4.93 | $4.76 | $4.88 | $4.88 | 20,421 |
| 2022-01-03 | $4.87 | $5.05 | $4.83 | $4.90 | $4.90 | 130,251 |
| 2021-12-31 | $4.90 | $4.98 | $4.82 | $4.86 | $4.86 | 112,272 |
| 2021-12-30 | $4.92 | $5.07 | $4.86 | $4.90 | $4.90 | 80,792 |
| 2021-12-29 | $5.13 | $5.13 | $4.92 | $4.94 | $4.94 | 68,838 |
| 2021-12-28 | $5.49 | $5.49 | $5.09 | $5.13 | $5.13 | 79,121 |
| 2021-12-27 | $5.37 | $5.55 | $5.26 | $5.42 | $5.42 | 94,498 |
| 2021-12-23 | $5.35 | $5.43 | $5.17 | $5.38 | $5.38 | 30,895 |
| 2021-12-22 | $5.31 | $5.39 | $5.19 | $5.38 | $5.38 | 17,021 |
| 2021-12-21 | $5.33 | $5.48 | $5.30 | $5.39 | $5.39 | 32,399 |
| 2021-12-20 | $5.28 | $5.33 | $5.09 | $5.31 | $5.31 | 121,401 |
| 2021-12-17 | $5.58 | $6.08 | $5.37 | $5.43 | $5.43 | 394,425 |
| 2021-12-16 | $5.99 | $5.99 | $5.57 | $5.66 | $5.66 | 142,222 |
| 2021-12-15 | $5.57 | $5.96 | $5.44 | $5.90 | $5.90 | 132,598 |
| 2021-12-14 | $5.62 | $5.80 | $5.50 | $5.62 | $5.62 | 123,779 |
| 2021-12-13 | $6.29 | $6.34 | $5.59 | $5.64 | $5.64 | 136,071 |
| 2021-12-10 | $6.22 | $6.39 | $6.00 | $6.38 | $6.38 | 136,024 |
| 2021-12-09 | $6.38 | $6.45 | $6.10 | $6.11 | $6.11 | 139,877 |
| 2021-12-08 | $5.95 | $6.58 | $5.93 | $6.58 | $6.58 | 510,133 |
| 2021-12-07 | $5.53 | $5.95 | $5.53 | $5.93 | $5.93 | 282,277 |
| 2021-12-06 | $5.01 | $5.50 | $4.71 | $5.40 | $5.40 | 247,225 |
| 2021-12-03 | $4.95 | $5.23 | $4.91 | $5.05 | $5.05 | 388,797 |
| 2021-12-02 | $5.23 | $5.30 | $4.90 | $4.95 | $4.95 | 305,212 |
| 2021-12-01 | $5.35 | $5.57 | $5.21 | $5.25 | $5.25 | 176,981 |
| 2021-11-30 | $5.43 | $5.72 | $5.20 | $5.28 | $5.28 | 468,480 |
| 2021-11-29 | $5.70 | $5.71 | $5.36 | $5.46 | $5.46 | 236,062 |
| 2021-11-26 | $5.75 | $5.80 | $5.56 | $5.61 | $5.61 | 309,327 |
| 2021-11-24 | $5.96 | $5.96 | $5.72 | $5.93 | $5.93 | 130,133 |
| 2021-11-23 | $5.96 | $6.10 | $5.75 | $5.89 | $5.89 | 163,712 |
| 2021-11-22 | $6.17 | $6.30 | $5.78 | $5.96 | $5.96 | 279,187 |
| 2021-11-19 | $6.14 | $6.45 | $6.04 | $6.28 | $6.28 | 141,623 |
| 2021-11-18 | $6.25 | $6.25 | $5.90 | $6.20 | $6.20 | 216,594 |
| 2021-11-17 | $6.25 | $6.50 | $6.15 | $6.25 | $6.25 | 220,154 |
| 2021-11-16 | $6.51 | $6.60 | $6.26 | $6.29 | $6.29 | 301,283 |
| 2021-11-15 | $6.63 | $6.76 | $6.53 | $6.61 | $6.61 | 159,836 |
| 2021-11-12 | $6.40 | $6.76 | $6.32 | $6.71 | $6.71 | 648,634 |
| 2021-11-11 | $6.67 | $6.75 | $6.41 | $6.54 | $6.54 | 167,393 |
| 2021-11-10 | $6.60 | $6.74 | $6.38 | $6.60 | $6.60 | 382,249 |
| 2021-11-09 | $6.62 | $6.75 | $6.24 | $6.65 | $6.65 | 590,476 |
| 2021-11-08 | $6.94 | $7.64 | $6.66 | $6.72 | $6.72 | 1,740,624 |
| 2021-11-05 | $6.53 | $6.88 | $6.51 | $6.86 | $6.86 | 386,944 |
| 2021-11-04 | $6.51 | $6.75 | $6.45 | $6.59 | $6.59 | 281,293 |
| 2021-11-03 | $6.59 | $6.79 | $6.47 | $6.64 | $6.64 | 253,599 |
| 2021-11-02 | $6.17 | $6.83 | $6.01 | $6.73 | $6.73 | 585,038 |
| 2021-11-01 | $6.08 | $6.38 | $5.94 | $6.18 | $6.18 | 320,429 |
| 2021-10-29 | $6.33 | $6.50 | $5.98 | $6.07 | $6.07 | 805,611 |
| 2021-10-28 | $5.94 | $6.48 | $5.94 | $6.24 | $6.24 | 390,021 |
| 2021-10-27 | $6.57 | $6.59 | $5.90 | $5.95 | $5.95 | 587,694 |
| 2021-10-26 | $6.42 | $6.69 | $6.17 | $6.50 | $6.50 | 739,216 |
| 2021-10-25 | $6.48 | $6.85 | $6.21 | $6.63 | $6.63 | 2,052,029 |
| 2021-10-22 | $6.29 | $7.36 | $6.10 | $6.58 | $6.58 | 2,918,845 |
| 2021-10-21 | $6.16 | $6.45 | $5.86 | $6.42 | $6.42 | 1,395,609 |
| 2021-10-20 | $5.93 | $6.40 | $5.70 | $6.06 | $6.06 | 2,698,943 |
| 2021-10-19 | $5.20 | $6.14 | $4.96 | $6.10 | $6.10 | 4,509,545 |
| 2021-10-18 | $4.53 | $5.45 | $4.31 | $5.39 | $5.39 | 15,145,387 |
| 2021-10-15 | $4.90 | $5.75 | $4.37 | $4.75 | $4.75 | 62,394,183 |
| 2021-10-14 | $3.92 | $3.93 | $3.40 | $3.44 | $3.44 | 6,123,280 |
| 2021-10-13 | $4.17 | $4.25 | $4.00 | $4.03 | $4.03 | 422,466 |
| 2021-10-12 | $4.86 | $4.97 | $4.17 | $4.22 | $4.22 | 527,169 |
| 2021-10-11 | $5.03 | $5.03 | $4.80 | $4.81 | $4.81 | 214,940 |
| 2021-10-08 | $4.71 | $5.22 | $4.55 | $5.08 | $5.08 | 557,196 |
| 2021-10-07 | $4.42 | $4.73 | $4.36 | $4.66 | $4.66 | 572,938 |
| 2021-10-06 | $4.90 | $5.13 | $4.29 | $4.73 | $4.73 | 8,716,003 |
| 2021-10-05 | $4.45 | $4.89 | $4.27 | $4.45 | $4.45 | 733,305 |
| 2021-10-04 | $4.58 | $4.58 | $4.26 | $4.40 | $4.40 | 147,773 |
| 2021-10-01 | $4.09 | $4.74 | $4.02 | $4.52 | $4.52 | 883,918 |
| 2021-09-30 | $4.04 | $4.23 | $4.03 | $4.09 | $4.09 | 61,653 |
| 2021-09-29 | $4.16 | $4.23 | $3.91 | $3.96 | $3.96 | 160,036 |
| 2021-09-28 | $4.20 | $4.28 | $4.09 | $4.20 | $4.20 | 50,102 |
| 2021-09-27 | $4.24 | $4.37 | $4.23 | $4.25 | $4.25 | 130,906 |
| 2021-09-24 | $4.15 | $4.25 | $4.11 | $4.24 | $4.24 | 44,483 |
| 2021-09-23 | $4.11 | $4.26 | $4.03 | $4.21 | $4.21 | 97,656 |
| 2021-09-22 | $4.04 | $4.21 | $4.00 | $4.13 | $4.13 | 80,081 |
| 2021-09-21 | $4.20 | $4.27 | $3.92 | $3.96 | $3.96 | 243,366 |
| 2021-09-20 | $4.17 | $4.28 | $4.09 | $4.11 | $4.11 | 167,031 |
| 2021-09-17 | $4.44 | $4.48 | $4.27 | $4.35 | $4.35 | 180,682 |
| 2021-09-16 | $4.59 | $4.73 | $4.36 | $4.36 | $4.36 | 201,173 |
| 2021-09-15 | $4.71 | $4.87 | $4.27 | $4.70 | $4.70 | 3,039,260 |
| 2021-09-14 | $4.76 | $4.76 | $4.45 | $4.47 | $4.47 | 124,467 |
| 2021-09-13 | $4.49 | $4.83 | $4.41 | $4.82 | $4.82 | 178,118 |
| 2021-09-10 | $4.64 | $4.64 | $4.38 | $4.48 | $4.48 | 247,386 |
| 2021-09-09 | $4.45 | $4.75 | $4.43 | $4.69 | $4.69 | 176,955 |
| 2021-09-08 | $4.45 | $4.62 | $4.39 | $4.43 | $4.43 | 157,704 |
| 2021-09-07 | $4.86 | $5.01 | $4.41 | $4.43 | $4.43 | 494,432 |
| 2021-09-03 | $5.00 | $5.08 | $4.84 | $4.90 | $4.90 | 187,164 |
| 2021-09-02 | $5.11 | $5.19 | $5.00 | $5.06 | $5.06 | 124,331 |
| 2021-09-01 | $5.11 | $5.19 | $5.02 | $5.05 | $5.05 | 99,175 |
| 2021-08-31 | $5.18 | $5.24 | $5.06 | $5.15 | $5.15 | 113,928 |
| 2021-08-30 | $5.26 | $5.35 | $5.08 | $5.23 | $5.23 | 128,384 |
| 2021-08-27 | $5.47 | $5.57 | $5.16 | $5.19 | $5.19 | 280,697 |
| 2021-08-26 | $5.29 | $5.49 | $5.19 | $5.47 | $5.47 | 199,744 |
| 2021-08-25 | $5.35 | $5.35 | $5.10 | $5.26 | $5.26 | 209,679 |
| 2021-08-24 | $5.15 | $5.49 | $5.06 | $5.28 | $5.28 | 476,690 |
| 2021-08-23 | $4.95 | $5.16 | $4.88 | $5.09 | $5.09 | 247,582 |
| 2021-08-20 | $4.69 | $4.99 | $4.57 | $4.92 | $4.92 | 250,087 |
| 2021-08-19 | $5.07 | $5.16 | $4.70 | $4.74 | $4.74 | 398,718 |
| 2021-08-18 | $4.89 | $5.21 | $4.61 | $5.12 | $5.12 | 1,196,736 |
| 2021-08-17 | $5.52 | $5.62 | $4.94 | $5.09 | $5.09 | 20,740,232 |
| 2021-08-16 | $4.61 | $4.72 | $4.37 | $4.60 | $4.60 | 3,353,258 |
| 2021-08-13 | $4.65 | $4.82 | $4.53 | $4.73 | $4.73 | 107,808 |
| 2021-08-12 | $4.91 | $4.91 | $4.62 | $4.69 | $4.69 | 237,034 |
| 2021-08-11 | $4.97 | $4.97 | $4.65 | $4.89 | $4.89 | 195,186 |
| 2021-08-10 | $4.65 | $5.06 | $4.56 | $4.87 | $4.87 | 541,053 |
| 2021-08-09 | $4.57 | $4.82 | $4.50 | $4.66 | $4.66 | 477,335 |
| 2021-08-06 | $4.51 | $4.69 | $4.42 | $4.48 | $4.48 | 366,087 |
| 2021-08-05 | $4.51 | $4.63 | $4.26 | $4.55 | $4.55 | 299,553 |
| 2021-08-04 | $4.30 | $4.53 | $4.30 | $4.46 | $4.46 | 179,931 |
| 2021-08-03 | $4.35 | $4.42 | $4.14 | $4.38 | $4.38 | 220,303 |
| 2021-08-02 | $4.11 | $4.50 | $4.08 | $4.33 | $4.33 | 338,091 |
| 2021-07-30 | $4.37 | $4.56 | $4.17 | $4.39 | $4.39 | 943,301 |
| 2021-07-29 | $4.37 | $4.40 | $4.16 | $4.20 | $4.20 | 916,058 |
| 2021-07-28 | $4.08 | $4.47 | $4.05 | $4.44 | $4.44 | 254,475 |
| 2021-07-27 | $4.02 | $4.19 | $3.91 | $4.07 | $4.07 | 301,128 |
| 2021-07-26 | $4.02 | $4.29 | $4.00 | $4.11 | $4.11 | 888,130 |
| 2021-07-23 | $3.90 | $4.25 | $3.81 | $4.00 | $4.00 | 746,775 |
| 2021-07-22 | $4.01 | $4.18 | $3.83 | $3.90 | $3.90 | 183,921 |
| 2021-07-21 | $4.06 | $4.36 | $4.02 | $4.09 | $4.09 | 974,579 |
| 2021-07-20 | $3.86 | $4.44 | $3.75 | $4.11 | $4.11 | 841,596 |
| 2021-07-19 | $3.74 | $3.81 | $3.50 | $3.77 | $3.77 | 282,072 |
| 2021-07-16 | $3.94 | $3.94 | $3.72 | $3.77 | $3.77 | 219,293 |
| 2021-07-15 | $3.96 | $4.19 | $3.75 | $3.94 | $3.94 | 681,642 |
| 2021-07-14 | $4.33 | $4.73 | $3.99 | $3.99 | $3.99 | 605,402 |
| 2021-07-13 | $4.67 | $4.97 | $4.24 | $4.27 | $4.27 | 1,382,168 |
| 2021-07-12 | $4.45 | $5.10 | $4.30 | $4.83 | $4.83 | 2,074,942 |
| 2021-07-09 | $5.54 | $5.89 | $4.45 | $4.69 | $4.69 | 9,233,337 |
| 2021-07-08 | $3.84 | $7.81 | $3.77 | $5.65 | $5.65 | 45,971,029 |
| 2021-07-07 | $4.19 | $4.24 | $3.95 | $3.96 | $3.96 | 276,373 |
| 2021-07-06 | $4.11 | $4.47 | $3.93 | $4.27 | $4.27 | 396,546 |
| 2021-07-02 | $4.18 | $4.20 | $4.05 | $4.14 | $4.14 | 149,895 |
| 2021-07-01 | $4.28 | $4.38 | $4.13 | $4.26 | $4.26 | 96,380 |
| 2021-06-30 | $4.12 | $4.37 | $4.08 | $4.29 | $4.29 | 259,976 |
| 2021-06-29 | $4.10 | $4.17 | $4.07 | $4.11 | $4.11 | 128,501 |
| 2021-06-28 | $4.23 | $4.38 | $4.05 | $4.08 | $4.08 | 223,544 |
| 2021-06-25 | $4.33 | $4.37 | $4.26 | $4.28 | $4.28 | 110,286 |
| 2021-06-24 | $4.23 | $4.34 | $4.14 | $4.25 | $4.25 | 233,396 |
| 2021-06-23 | $4.08 | $4.19 | $4.01 | $4.18 | $4.18 | 294,718 |
| 2021-06-22 | $4.01 | $4.17 | $3.84 | $3.97 | $3.97 | 361,935 |
| 2021-06-21 | $4.22 | $4.22 | $3.92 | $4.00 | $4.00 | 390,225 |
| 2021-06-18 | $4.44 | $4.53 | $4.17 | $4.26 | $4.26 | 325,827 |
| 2021-06-17 | $4.62 | $4.72 | $4.35 | $4.64 | $4.64 | 563,777 |
| 2021-06-16 | $4.68 | $4.83 | $4.40 | $4.55 | $4.55 | 414,181 |
| 2021-06-15 | $4.88 | $5.06 | $4.67 | $4.72 | $4.72 | 684,856 |
| 2021-06-14 | $5.13 | $5.24 | $4.78 | $4.93 | $4.93 | 1,576,854 |
| 2021-06-11 | $4.60 | $5.65 | $4.60 | $5.17 | $5.17 | 3,032,519 |
| 2021-06-10 | $4.84 | $4.93 | $4.58 | $4.73 | $4.73 | 332,805 |
| 2021-06-09 | $5.16 | $5.22 | $4.87 | $4.91 | $4.91 | 302,502 |
| 2021-06-08 | $4.82 | $5.18 | $4.70 | $5.09 | $5.09 | 723,309 |
| 2021-06-07 | $4.40 | $4.76 | $4.34 | $4.76 | $4.76 | 1,218,488 |
| 2021-06-04 | $4.68 | $4.68 | $4.31 | $4.36 | $4.36 | 721,900 |
| 2021-06-03 | $4.75 | $4.85 | $4.41 | $4.57 | $4.57 | 1,909,770 |
| 2021-06-02 | $4.65 | $5.30 | $4.52 | $4.70 | $4.70 | 2,452,984 |
| 2021-06-01 | $4.49 | $4.62 | $4.44 | $4.59 | $4.59 | 153,371 |
| 2021-05-28 | $4.48 | $4.65 | $4.42 | $4.46 | $4.46 | 326,785 |
| 2021-05-27 | $4.38 | $4.62 | $4.33 | $4.43 | $4.43 | 249,914 |
| 2021-05-26 | $4.19 | $4.43 | $4.13 | $4.35 | $4.35 | 286,745 |
| 2021-05-25 | $4.32 | $4.54 | $4.10 | $4.19 | $4.19 | 994,904 |
| 2021-05-24 | $4.36 | $4.69 | $4.23 | $4.28 | $4.28 | 1,021,165 |
| 2021-05-21 | $4.78 | $5.11 | $4.13 | $4.38 | $4.38 | 1,306,698 |
| 2021-05-20 | $3.90 | $4.93 | $3.81 | $4.71 | $4.71 | 1,655,598 |
| 2021-05-19 | $3.80 | $4.00 | $3.75 | $3.85 | $3.85 | 160,026 |
| 2021-05-18 | $3.85 | $4.15 | $3.78 | $3.97 | $3.97 | 259,342 |
| 2021-05-17 | $3.66 | $3.90 | $3.61 | $3.88 | $3.88 | 235,447 |
| 2021-05-14 | $3.63 | $3.82 | $3.51 | $3.75 | $3.75 | 456,956 |
| 2021-05-13 | $3.90 | $4.36 | $3.42 | $3.52 | $3.52 | 838,391 |
| 2021-05-12 | $3.75 | $3.84 | $3.53 | $3.67 | $3.67 | 621,245 |
| 2021-05-11 | $3.79 | $4.06 | $3.62 | $3.73 | $3.73 | 585,059 |
| 2021-05-10 | $4.28 | $4.87 | $3.91 | $4.09 | $4.09 | 1,523,435 |
| 2021-05-07 | $3.56 | $6.40 | $3.53 | $4.47 | $4.47 | 6,273,054 |
| 2021-05-06 | $0.80 | $0.84 | $0.73 | $0.76 | $3.80 | 918,313 |
| 2021-05-05 | $1.05 | $1.06 | $1.01 | $1.01 | $5.05 | 113,959 |
| 2021-05-04 | $1.08 | $1.09 | $1.02 | $1.05 | $5.25 | 104,782 |
| 2021-05-03 | $1.10 | $1.10 | $1.05 | $1.09 | $5.45 | 98,676 |
| 2021-04-30 | $1.14 | $1.15 | $1.09 | $1.09 | $5.45 | 86,439 |
| 2021-04-29 | $1.16 | $1.24 | $1.14 | $1.16 | $5.80 | 216,755 |
| 2021-04-28 | $1.16 | $1.18 | $1.12 | $1.16 | $5.80 | 93,364 |
| 2021-04-27 | $1.17 | $1.18 | $1.14 | $1.17 | $5.85 | 167,752 |
| 2021-04-26 | $1.06 | $1.18 | $1.06 | $1.18 | $5.90 | 609,400 |
| 2021-04-23 | $1.14 | $1.21 | $1.05 | $1.08 | $5.40 | 712,950 |
| 2021-04-22 | $1.10 | $1.13 | $1.06 | $1.10 | $5.50 | 149,452 |
| 2021-04-21 | $0.93 | $1.06 | $0.90 | $1.04 | $5.20 | 174,085 |
| 2021-04-20 | $1.01 | $1.01 | $0.95 | $0.95 | $4.76 | 256,191 |
| 2021-04-19 | $1.03 | $1.06 | $1.00 | $1.03 | $5.15 | 100,082 |
| 2021-04-16 | $1.04 | $1.08 | $0.97 | $1.06 | $5.30 | 211,964 |
| 2021-04-15 | $1.17 | $1.18 | $1.05 | $1.06 | $5.30 | 198,296 |
| 2021-04-14 | $1.19 | $1.21 | $1.12 | $1.15 | $5.75 | 110,155 |
| 2021-04-13 | $1.15 | $1.22 | $1.10 | $1.21 | $6.05 | 311,813 |
| 2021-04-12 | $1.22 | $1.22 | $1.12 | $1.16 | $5.80 | 462,377 |
| 2021-04-09 | $1.30 | $1.30 | $1.21 | $1.23 | $6.15 | 152,491 |
| 2021-04-08 | $1.29 | $1.33 | $1.28 | $1.29 | $6.45 | 76,997 |
| 2021-04-07 | $1.38 | $1.39 | $1.28 | $1.31 | $6.55 | 167,058 |
| 2021-04-06 | $1.35 | $1.42 | $1.29 | $1.40 | $7.00 | 352,512 |
| 2021-04-05 | $1.31 | $1.36 | $1.28 | $1.32 | $6.60 | 173,268 |
| 2021-04-01 | $1.32 | $1.34 | $1.28 | $1.33 | $6.65 | 192,806 |
| 2021-03-31 | $1.30 | $1.34 | $1.27 | $1.29 | $6.45 | 149,533 |
| 2021-03-30 | $1.28 | $1.31 | $1.24 | $1.28 | $6.40 | 104,895 |
| 2021-03-29 | $1.33 | $1.34 | $1.25 | $1.28 | $6.40 | 238,900 |
| 2021-03-26 | $1.37 | $1.41 | $1.28 | $1.32 | $6.60 | 262,359 |
| 2021-03-25 | $1.30 | $1.39 | $1.27 | $1.37 | $6.85 | 335,028 |
| 2021-03-24 | $1.55 | $1.55 | $1.36 | $1.39 | $6.95 | 517,294 |
| 2021-03-23 | $1.44 | $1.72 | $1.40 | $1.59 | $7.95 | 1,515,777 |
| 2021-03-22 | $1.48 | $1.50 | $1.42 | $1.42 | $7.10 | 187,838 |
| 2021-03-19 | $1.50 | $1.55 | $1.45 | $1.47 | $7.35 | 403,005 |
| 2021-03-18 | $1.58 | $1.79 | $1.48 | $1.51 | $7.55 | 1,129,657 |
| 2021-03-17 | $1.45 | $1.63 | $1.42 | $1.62 | $8.10 | 500,090 |
| 2021-03-16 | $1.60 | $1.61 | $1.47 | $1.50 | $7.50 | 266,849 |
| 2021-03-15 | $1.50 | $1.60 | $1.48 | $1.60 | $8.00 | 427,318 |
| 2021-03-12 | $1.49 | $1.52 | $1.44 | $1.51 | $7.55 | 139,776 |
| 2021-03-11 | $1.47 | $1.61 | $1.42 | $1.54 | $7.70 | 530,006 |
| 2021-03-10 | $1.43 | $1.53 | $1.36 | $1.49 | $7.45 | 262,446 |
| 2021-03-09 | $1.36 | $1.39 | $1.30 | $1.37 | $6.85 | 239,672 |
| 2021-03-08 | $1.27 | $1.32 | $1.22 | $1.27 | $6.35 | 194,912 |
| 2021-03-05 | $1.21 | $1.28 | $1.10 | $1.26 | $6.30 | 398,601 |
| 2021-03-04 | $1.36 | $1.40 | $1.15 | $1.20 | $6.00 | 506,061 |
| 2021-03-03 | $1.55 | $1.61 | $1.42 | $1.43 | $7.15 | 460,572 |
| 2021-03-02 | $1.60 | $1.62 | $1.52 | $1.58 | $7.90 | 330,341 |
| 2021-03-01 | $1.65 | $1.66 | $1.56 | $1.60 | $8.00 | 200,578 |
| 2021-02-26 | $1.63 | $1.63 | $1.53 | $1.55 | $7.75 | 267,511 |
| 2021-02-25 | $1.77 | $1.79 | $1.60 | $1.62 | $8.10 | 458,283 |
| 2021-02-24 | $1.71 | $1.88 | $1.65 | $1.80 | $9.00 | 553,244 |
| 2021-02-23 | $1.75 | $1.76 | $1.47 | $1.66 | $8.30 | 915,800 |
| 2021-02-22 | $1.92 | $2.05 | $1.86 | $1.88 | $9.40 | 676,765 |
| 2021-02-19 | $1.86 | $2.18 | $1.83 | $1.95 | $9.75 | 1,056,884 |
| 2021-02-18 | $1.92 | $1.96 | $1.82 | $1.83 | $9.15 | 510,234 |
| 2021-02-17 | $1.97 | $2.00 | $1.86 | $2.00 | $10.00 | 690,155 |
| 2021-02-16 | $2.03 | $2.05 | $1.89 | $1.92 | $9.60 | 715,220 |
| 2021-02-12 | $2.07 | $2.08 | $1.96 | $1.99 | $9.95 | 550,257 |
| 2021-02-11 | $2.10 | $2.20 | $1.95 | $2.09 | $10.45 | 1,378,609 |
| 2021-02-10 | $2.20 | $2.20 | $1.88 | $2.04 | $10.20 | 1,446,232 |
| 2021-02-09 | $2.03 | $2.07 | $1.90 | $1.98 | $9.90 | 985,448 |
| 2021-02-08 | $1.88 | $2.04 | $1.81 | $2.00 | $10.00 | 1,014,593 |
| 2021-02-05 | $1.80 | $1.90 | $1.75 | $1.83 | $9.15 | 683,756 |
| 2021-02-04 | $1.84 | $1.85 | $1.77 | $1.80 | $9.00 | 526,353 |
| 2021-02-03 | $1.77 | $1.89 | $1.76 | $1.86 | $9.30 | 721,970 |
| 2021-02-02 | $1.78 | $1.94 | $1.72 | $1.81 | $9.05 | 882,339 |
| 2021-02-01 | $1.90 | $1.91 | $1.75 | $1.84 | $9.20 | 1,493,280 |
| 2021-01-29 | $2.89 | $3.17 | $1.95 | $2.05 | $10.25 | 20,454,847 |
| 2021-01-28 | $1.58 | $1.62 | $1.43 | $1.50 | $7.50 | 1,434,662 |
| 2021-01-27 | $1.59 | $1.69 | $1.53 | $1.58 | $7.90 | 1,138,078 |
| 2021-01-26 | $1.83 | $1.98 | $1.71 | $1.77 | $8.85 | 1,461,973 |
| 2021-01-25 | $1.85 | $1.90 | $1.65 | $1.76 | $8.80 | 1,071,999 |
| 2021-01-22 | $1.63 | $1.80 | $1.56 | $1.77 | $8.85 | 1,791,646 |
| 2021-01-21 | $1.62 | $1.75 | $1.62 | $1.69 | $8.45 | 723,947 |
| 2021-01-20 | $1.75 | $1.78 | $1.61 | $1.70 | $8.50 | 1,136,033 |
| 2021-01-19 | $1.88 | $1.94 | $1.77 | $1.80 | $9.00 | 1,696,145 |
| 2021-01-15 | $1.92 | $2.24 | $1.77 | $1.85 | $9.25 | 5,094,151 |
| 2021-01-14 | $1.80 | $2.25 | $1.74 | $1.91 | $9.55 | 5,240,721 |
| 2021-01-13 | $1.81 | $1.97 | $1.67 | $1.87 | $9.35 | 3,438,482 |
| 2021-01-12 | $1.99 | $2.17 | $1.85 | $1.97 | $9.85 | 7,426,981 |
| 2021-01-11 | $3.33 | $3.70 | $2.27 | $2.45 | $12.25 | 44,425,375 |
| 2021-01-08 | $0.78 | $2.31 | $0.71 | $2.13 | $10.65 | 39,987,161 |
| 2021-01-07 | $0.77 | $0.82 | $0.75 | $0.77 | $3.84 | 715,515 |
| 2021-01-06 | $0.75 | $0.80 | $0.73 | $0.79 | $3.93 | 555,465 |
| 2021-01-05 | $0.70 | $0.75 | $0.70 | $0.73 | $3.63 | 330,351 |
| 2021-01-04 | $0.69 | $0.73 | $0.64 | $0.69 | $3.45 | 244,009 |
| 2020-12-31 | $0.70 | $0.70 | $0.66 | $0.67 | $3.35 | 157,083 |
| 2020-12-30 | $0.75 | $0.76 | $0.67 | $0.69 | $3.45 | 461,994 |
| 2020-12-29 | $0.65 | $0.79 | $0.62 | $0.76 | $3.80 | 1,185,936 |
| 2020-12-28 | $0.64 | $0.67 | $0.63 | $0.66 | $3.31 | 164,859 |
| 2020-12-24 | $0.68 | $0.68 | $0.63 | $0.64 | $3.20 | 107,908 |
| 2020-12-23 | $0.63 | $0.65 | $0.62 | $0.64 | $3.22 | 145,976 |
| 2020-12-22 | $0.66 | $0.68 | $0.62 | $0.64 | $3.18 | 165,093 |
| 2020-12-21 | $0.63 | $0.64 | $0.60 | $0.63 | $3.13 | 215,796 |
| 2020-12-18 | $0.62 | $0.66 | $0.62 | $0.63 | $3.16 | 135,610 |
| 2020-12-17 | $0.63 | $0.67 | $0.62 | $0.63 | $3.14 | 135,097 |
| 2020-12-16 | $0.63 | $0.64 | $0.62 | $0.63 | $3.17 | 74,889 |
| 2020-12-15 | $0.65 | $0.70 | $0.58 | $0.63 | $3.17 | 167,487 |
| 2020-12-14 | $0.65 | $0.68 | $0.64 | $0.64 | $3.21 | 56,732 |
| 2020-12-11 | $0.64 | $0.68 | $0.63 | $0.65 | $3.26 | 74,679 |
| 2020-12-10 | $0.65 | $0.67 | $0.62 | $0.64 | $3.20 | 130,531 |
| 2020-12-09 | $0.68 | $0.70 | $0.63 | $0.66 | $3.30 | 118,709 |
| 2020-12-08 | $0.72 | $0.72 | $0.63 | $0.67 | $3.36 | 192,558 |
| 2020-12-07 | $0.77 | $0.77 | $0.71 | $0.73 | $3.63 | 292,394 |
| 2020-12-04 | $0.81 | $0.81 | $0.71 | $0.76 | $3.80 | 374,227 |
| 2020-12-03 | $0.77 | $0.85 | $0.77 | $0.80 | $3.98 | 953,873 |
| 2020-12-02 | $0.74 | $0.80 | $0.71 | $0.79 | $3.93 | 443,835 |
| 2020-12-01 | $0.70 | $0.81 | $0.68 | $0.79 | $3.95 | 620,620 |
| 2020-11-30 | $0.72 | $0.72 | $0.66 | $0.71 | $3.53 | 253,992 |
| 2020-11-27 | $0.71 | $0.74 | $0.66 | $0.72 | $3.59 | 351,566 |
| 2020-11-25 | $0.66 | $0.70 | $0.63 | $0.69 | $3.43 | 235,886 |
| 2020-11-24 | $0.61 | $0.67 | $0.61 | $0.66 | $3.30 | 192,024 |
| 2020-11-23 | $0.62 | $0.63 | $0.60 | $0.62 | $3.08 | 78,586 |
| 2020-11-20 | $0.58 | $0.64 | $0.56 | $0.63 | $3.14 | 249,504 |
| 2020-11-19 | $0.61 | $0.61 | $0.57 | $0.59 | $2.97 | 110,624 |
| 2020-11-18 | $0.63 | $0.63 | $0.59 | $0.61 | $3.04 | 90,369 |
| 2020-11-17 | $0.58 | $0.61 | $0.57 | $0.60 | $2.98 | 162,753 |
| 2020-11-16 | $0.58 | $0.59 | $0.57 | $0.59 | $2.94 | 81,263 |
| 2020-11-13 | $0.61 | $0.61 | $0.56 | $0.57 | $2.87 | 105,606 |
| 2020-11-12 | $0.56 | $0.66 | $0.56 | $0.61 | $3.07 | 450,039 |
| 2020-11-11 | $0.57 | $0.59 | $0.54 | $0.57 | $2.85 | 90,548 |
| 2020-11-10 | $0.55 | $0.57 | $0.55 | $0.56 | $2.79 | 54,841 |
| 2020-11-09 | $0.56 | $0.59 | $0.55 | $0.56 | $2.78 | 173,441 |
| 2020-11-06 | $0.56 | $0.57 | $0.54 | $0.55 | $2.75 | 70,537 |
| 2020-11-05 | $0.57 | $0.59 | $0.56 | $0.57 | $2.84 | 60,293 |
| 2020-11-04 | $0.59 | $0.59 | $0.55 | $0.57 | $2.83 | 54,736 |
| 2020-11-03 | $0.58 | $0.61 | $0.57 | $0.59 | $2.95 | 51,413 |
| 2020-11-02 | $0.56 | $0.58 | $0.54 | $0.57 | $2.84 | 82,665 |
| 2020-10-30 | $0.58 | $0.58 | $0.53 | $0.56 | $2.82 | 84,674 |
| 2020-10-29 | $0.57 | $0.59 | $0.55 | $0.58 | $2.88 | 61,745 |
| 2020-10-28 | $0.55 | $0.58 | $0.55 | $0.56 | $2.81 | 143,620 |
| 2020-10-27 | $0.60 | $0.62 | $0.59 | $0.59 | $2.95 | 57,389 |
| 2020-10-26 | $0.64 | $0.64 | $0.58 | $0.60 | $3.00 | 188,741 |
| 2020-10-23 | $0.64 | $0.67 | $0.62 | $0.64 | $3.20 | 189,088 |
| 2020-10-22 | $0.64 | $0.67 | $0.63 | $0.64 | $3.20 | 181,292 |
| 2020-10-21 | $0.64 | $0.69 | $0.61 | $0.67 | $3.35 | 310,217 |
| 2020-10-20 | $0.66 | $0.66 | $0.62 | $0.63 | $3.17 | 180,943 |
| 2020-10-19 | $0.68 | $0.68 | $0.64 | $0.65 | $3.25 | 162,196 |
| 2020-10-16 | $0.67 | $0.70 | $0.67 | $0.69 | $3.45 | 203,621 |
| 2020-10-15 | $0.65 | $0.72 | $0.64 | $0.68 | $3.40 | 293,106 |
| 2020-10-14 | $0.70 | $0.70 | $0.64 | $0.66 | $3.30 | 118,056 |
| 2020-10-13 | $0.64 | $0.70 | $0.62 | $0.69 | $3.45 | 314,147 |
| 2020-10-12 | $0.64 | $0.73 | $0.63 | $0.65 | $3.25 | 789,544 |
| 2020-10-09 | $0.61 | $0.65 | $0.61 | $0.61 | $3.05 | 224,498 |
| 2020-10-08 | $0.62 | $0.72 | $0.61 | $0.63 | $3.13 | 926,975 |
| 2020-10-07 | $0.61 | $0.67 | $0.58 | $0.63 | $3.15 | 518,326 |
| 2020-10-06 | $0.56 | $0.66 | $0.55 | $0.61 | $3.05 | 803,053 |
| 2020-10-05 | $0.64 | $0.64 | $0.58 | $0.60 | $2.99 | 372,738 |
| 2020-10-02 | $0.62 | $0.70 | $0.60 | $0.65 | $3.25 | 370,748 |
| 2020-10-01 | $0.62 | $0.65 | $0.61 | $0.65 | $3.23 | 357,519 |
| 2020-09-30 | $0.70 | $0.75 | $0.65 | $0.66 | $3.29 | 1,673,518 |
| 2020-09-29 | $1.03 | $1.23 | $0.81 | $0.87 | $4.35 | 12,365,415 |
| 2020-09-28 | $0.60 | $0.81 | $0.60 | $0.76 | $3.80 | 5,662,135 |
| 2020-09-25 | $0.52 | $0.65 | $0.52 | $0.61 | $3.07 | 578,028 |
| 2020-09-24 | $0.53 | $0.58 | $0.48 | $0.56 | $2.79 | 397,278 |
| 2020-09-23 | $0.58 | $0.61 | $0.50 | $0.54 | $2.70 | 179,072 |
| 2020-09-22 | $0.57 | $0.61 | $0.55 | $0.58 | $2.90 | 315,471 |
| 2020-09-21 | $0.58 | $0.58 | $0.54 | $0.57 | $2.85 | 102,214 |
| 2020-09-18 | $0.59 | $0.59 | $0.57 | $0.58 | $2.92 | 95,840 |
| 2020-09-17 | $0.59 | $0.60 | $0.58 | $0.59 | $2.95 | 92,186 |
| 2020-09-16 | $0.61 | $0.62 | $0.59 | $0.61 | $3.04 | 48,159 |
| 2020-09-15 | $0.61 | $0.65 | $0.59 | $0.61 | $3.05 | 162,307 |
| 2020-09-14 | $0.60 | $0.62 | $0.58 | $0.61 | $3.03 | 76,512 |
| 2020-09-11 | $0.59 | $0.62 | $0.59 | $0.60 | $3.00 | 36,122 |
| 2020-09-10 | $0.61 | $0.63 | $0.58 | $0.61 | $3.06 | 77,264 |
| 2020-09-09 | $0.60 | $0.63 | $0.57 | $0.62 | $3.08 | 181,846 |
| 2020-09-08 | $0.61 | $0.62 | $0.57 | $0.60 | $2.98 | 85,964 |
| 2020-09-04 | $0.63 | $0.64 | $0.57 | $0.62 | $3.11 | 157,020 |
| 2020-09-03 | $0.65 | $0.70 | $0.62 | $0.65 | $3.23 | 236,469 |
| 2020-09-02 | $0.63 | $0.69 | $0.56 | $0.65 | $3.25 | 590,755 |
| 2020-09-01 | $0.64 | $0.66 | $0.61 | $0.63 | $3.14 | 206,230 |
| 2020-08-31 | $0.66 | $0.66 | $0.64 | $0.65 | $3.27 | 96,901 |
| 2020-08-28 | $0.64 | $0.66 | $0.63 | $0.65 | $3.25 | 229,314 |
| 2020-08-27 | $0.70 | $0.70 | $0.63 | $0.66 | $3.28 | 679,181 |
| 2020-08-26 | $0.69 | $0.74 | $0.68 | $0.71 | $3.53 | 638,183 |
| 2020-08-25 | $0.71 | $0.74 | $0.68 | $0.71 | $3.55 | 999,108 |
| 2020-08-24 | $0.67 | $0.83 | $0.67 | $0.74 | $3.70 | 2,519,672 |
| 2020-08-21 | $0.67 | $0.72 | $0.65 | $0.69 | $3.46 | 205,631 |
| 2020-08-20 | $0.69 | $0.71 | $0.65 | $0.69 | $3.46 | 250,281 |
| 2020-08-19 | $0.70 | $0.74 | $0.69 | $0.70 | $3.50 | 354,212 |
| 2020-08-18 | $0.77 | $0.80 | $0.68 | $0.76 | $3.79 | 924,890 |
| 2020-08-17 | $0.80 | $0.80 | $0.76 | $0.78 | $3.90 | 329,096 |
| 2020-08-14 | $0.80 | $0.83 | $0.73 | $0.80 | $4.00 | 1,849,895 |
| 2020-08-13 | $1.43 | $1.50 | $1.01 | $1.07 | $5.35 | 416,537 |
| 2020-08-12 | $1.38 | $1.69 | $1.36 | $1.46 | $7.30 | 326,405 |
| 2020-08-11 | $1.47 | $1.50 | $1.35 | $1.35 | $6.75 | 85,026 |
| 2020-08-10 | $1.59 | $1.65 | $1.49 | $1.54 | $7.70 | 103,264 |
| 2020-08-07 | $1.40 | $1.75 | $1.35 | $1.68 | $8.40 | 567,152 |
| 2020-08-06 | $1.37 | $1.44 | $1.35 | $1.40 | $7.00 | 31,002 |
| 2020-08-05 | $1.32 | $1.45 | $1.31 | $1.37 | $6.85 | 94,051 |
| 2020-08-04 | $1.32 | $1.35 | $1.29 | $1.33 | $6.65 | 43,187 |
| 2020-08-03 | $1.32 | $1.37 | $1.28 | $1.29 | $6.45 | 45,325 |
| 2020-07-31 | $1.35 | $1.47 | $1.35 | $1.36 | $6.80 | 46,947 |
| 2020-07-30 | $1.34 | $1.42 | $1.34 | $1.38 | $6.90 | 24,661 |
| 2020-07-29 | $1.36 | $1.42 | $1.36 | $1.38 | $6.90 | 17,945 |
| 2020-07-28 | $1.40 | $1.40 | $1.35 | $1.37 | $6.85 | 25,992 |
| 2020-07-27 | $1.43 | $1.45 | $1.37 | $1.42 | $7.10 | 17,841 |
| 2020-07-24 | $1.40 | $1.44 | $1.35 | $1.41 | $7.05 | 17,722 |
| 2020-07-23 | $1.49 | $1.56 | $1.37 | $1.43 | $7.15 | 72,042 |
| 2020-07-22 | $1.31 | $1.62 | $1.31 | $1.54 | $7.70 | 285,367 |
| 2020-07-21 | $1.31 | $1.38 | $1.28 | $1.31 | $6.55 | 47,710 |
| 2020-07-20 | $1.39 | $1.40 | $1.33 | $1.38 | $6.90 | 43,738 |
| 2020-07-17 | $1.36 | $1.44 | $1.35 | $1.36 | $6.80 | 63,328 |
| 2020-07-16 | $1.38 | $1.43 | $1.31 | $1.40 | $7.00 | 44,251 |
| 2020-07-15 | $1.36 | $1.45 | $1.30 | $1.36 | $6.80 | 104,838 |
| 2020-07-14 | $1.31 | $1.35 | $1.19 | $1.25 | $6.25 | 133,254 |
| 2020-07-13 | $1.50 | $1.55 | $1.31 | $1.32 | $6.60 | 112,969 |
| 2020-07-10 | $1.63 | $1.68 | $1.54 | $1.55 | $7.75 | 126,290 |
| 2020-07-09 | $1.59 | $1.67 | $1.55 | $1.64 | $8.20 | 109,062 |
| 2020-07-08 | $1.62 | $1.74 | $1.57 | $1.63 | $8.15 | 119,994 |
| 2020-07-07 | $1.60 | $1.89 | $1.59 | $1.77 | $8.85 | 418,126 |
| 2020-07-06 | $2.02 | $2.42 | $1.68 | $1.99 | $9.95 | 4,034,233 |
| 2020-07-02 | $1.33 | $1.33 | $1.20 | $1.27 | $6.35 | 240,618 |
| 2020-07-01 | $1.31 | $1.38 | $1.25 | $1.34 | $6.70 | 57,765 |
| 2020-06-30 | $1.58 | $1.66 | $1.33 | $1.37 | $6.85 | 291,847 |
| 2020-06-29 | $1.28 | $1.31 | $1.17 | $1.23 | $6.15 | 70,506 |
| 2020-06-26 | $1.41 | $1.60 | $1.30 | $1.31 | $6.55 | 210,275 |
| 2020-06-25 | $1.46 | $1.55 | $1.37 | $1.53 | $7.65 | 129,524 |
| 2020-06-24 | $1.60 | $1.74 | $1.42 | $1.46 | $7.30 | 201,932 |
| 2020-06-23 | $1.66 | $1.80 | $1.50 | $1.59 | $7.95 | 351,701 |
| 2020-06-22 | $2.00 | $2.08 | $1.60 | $1.85 | $9.25 | 661,139 |
| 2020-06-19 | $1.95 | $2.97 | $1.61 | $1.79 | $8.95 | 5,512,750 |
| 2020-06-18 | $1.38 | $1.64 | $1.30 | $1.48 | $7.40 | 577,805 |
| 2020-06-17 | $2.74 | $4.89 | $1.41 | $1.51 | $7.55 | 11,455,939 |
| 2020-06-16 | $1.00 | $1.15 | $0.97 | $1.07 | $5.35 | 28,225 |
| 2020-06-15 | $0.98 | $1.00 | $0.91 | $0.94 | $4.70 | 7,932 |
| 2020-06-12 | $1.00 | $1.00 | $0.94 | $0.96 | $4.80 | 13,572 |
| 2020-06-11 | $1.03 | $1.30 | $0.95 | $1.03 | $5.15 | 84,325 |
| 2020-06-10 | $1.00 | $1.80 | $0.94 | $1.14 | $5.70 | 277,584 |
| 2020-06-09 | $0.95 | $1.01 | $0.93 | $0.93 | $4.66 | 3,720 |
| 2020-06-08 | $0.96 | $0.96 | $0.92 | $0.93 | $4.65 | 7,481 |
| 2020-06-05 | $0.92 | $0.97 | $0.90 | $0.91 | $4.55 | 6,228 |
| 2020-06-04 | $0.98 | $0.98 | $0.91 | $0.96 | $4.80 | 6,052 |
| 2020-06-03 | $0.95 | $0.96 | $0.91 | $0.94 | $4.71 | 10,949 |
| 2020-06-02 | $1.00 | $1.03 | $0.91 | $0.92 | $4.60 | 14,825 |
| 2020-06-01 | $0.99 | $1.05 | $0.98 | $1.03 | $5.15 | 5,306 |
| 2020-05-29 | $0.98 | $1.04 | $0.98 | $1.02 | $5.10 | 4,565 |
| 2020-05-28 | $1.10 | $1.12 | $0.98 | $1.02 | $5.10 | 17,729 |
| 2020-05-27 | $1.15 | $1.15 | $1.00 | $1.09 | $5.43 | 10,617 |
| 2020-05-26 | $1.07 | $1.15 | $1.01 | $1.04 | $5.18 | 22,852 |
| 2020-05-22 | $1.05 | $1.10 | $0.95 | $1.09 | $5.45 | 6,055 |
| 2020-05-21 | $1.03 | $1.16 | $0.94 | $1.05 | $5.25 | 30,997 |
| 2020-05-20 | $0.96 | $1.29 | $0.91 | $1.15 | $5.75 | 174,106 |
| 2020-05-19 | $1.00 | $1.19 | $0.90 | $0.91 | $4.55 | 85,753 |
| 2020-05-18 | $0.87 | $1.02 | $0.87 | $0.96 | $4.80 | 11,011 |
| 2020-05-15 | $0.80 | $0.85 | $0.80 | $0.85 | $4.25 | 499 |
| 2020-05-14 | $0.82 | $0.85 | $0.76 | $0.84 | $4.20 | 1,841 |
| 2020-05-13 | $0.80 | $0.81 | $0.76 | $0.81 | $4.05 | 3,343 |
| 2020-05-12 | $0.80 | $0.80 | $0.76 | $0.78 | $3.88 | 1,561 |
| 2020-05-11 | $0.78 | $0.81 | $0.76 | $0.76 | $3.80 | 1,617 |
| 2020-05-08 | $0.88 | $0.88 | $0.69 | $0.74 | $3.70 | 3,761 |
| 2020-05-07 | $0.90 | $0.94 | $0.80 | $0.85 | $4.25 | 7,713 |
| 2020-05-06 | $0.80 | $0.94 | $0.80 | $0.92 | $4.60 | 36,067 |
| 2020-05-05 | $0.70 | $0.80 | $0.69 | $0.80 | $3.98 | 6,910 |
| 2020-05-04 | $0.64 | $0.71 | $0.59 | $0.68 | $3.40 | 9,192 |
| 2020-05-01 | $0.63 | $0.65 | $0.59 | $0.62 | $3.11 | 2,920 |
| 2020-04-30 | $0.62 | $0.64 | $0.62 | $0.62 | $3.10 | 2,029 |
| 2020-04-29 | $0.70 | $0.70 | $0.62 | $0.64 | $3.20 | 1,914 |
| 2020-04-28 | $0.64 | $0.70 | $0.64 | $0.64 | $3.20 | 1,296 |
| 2020-04-27 | $0.71 | $0.71 | $0.61 | $0.62 | $3.11 | 4,760 |
| 2020-04-24 | $0.65 | $0.67 | $0.62 | $0.67 | $3.35 | 1,954 |
| 2020-04-23 | $0.61 | $0.70 | $0.61 | $0.67 | $3.37 | 1,411 |
| 2020-04-22 | $0.69 | $0.73 | $0.61 | $0.69 | $3.44 | 2,152 |
| 2020-04-21 | $0.70 | $0.70 | $0.58 | $0.63 | $3.17 | 3,351 |
| 2020-04-20 | $0.70 | $0.70 | $0.62 | $0.64 | $3.20 | 2,327 |
| 2020-04-17 | $0.69 | $0.75 | $0.63 | $0.67 | $3.35 | 3,662 |
| 2020-04-16 | $0.70 | $0.75 | $0.55 | $0.70 | $3.49 | 9,079 |
| 2020-04-15 | $0.58 | $0.93 | $0.58 | $0.70 | $3.49 | 65,137 |
| 2020-04-14 | $0.55 | $0.64 | $0.55 | $0.60 | $3.00 | 9,222 |
| 2020-04-13 | $0.54 | $0.54 | $0.52 | $0.54 | $2.69 | 5,334 |
| 2020-04-09 | $0.54 | $0.54 | $0.47 | $0.50 | $2.50 | 614 |
| 2020-04-08 | $0.51 | $0.52 | $0.49 | $0.51 | $2.56 | 7,151 |
| 2020-04-07 | $0.46 | $0.49 | $0.30 | $0.49 | $2.45 | 29,145 |
| 2020-04-06 | $0.46 | $0.46 | $0.40 | $0.42 | $2.11 | 954 |
| 2020-04-03 | $0.48 | $0.50 | $0.42 | $0.44 | $2.21 | 2,732 |
| 2020-04-02 | $0.48 | $0.49 | $0.45 | $0.45 | $2.25 | 2,719 |
| 2020-04-01 | $0.58 | $0.58 | $0.40 | $0.48 | $2.40 | 14,661 |
| 2020-03-31 | $0.55 | $0.58 | $0.55 | $0.58 | $2.90 | 419 |
| 2020-03-30 | $0.58 | $0.60 | $0.54 | $0.57 | $2.85 | 1,545 |
| 2020-03-27 | $0.56 | $0.60 | $0.53 | $0.59 | $2.95 | 5,446 |
| 2020-03-26 | $0.59 | $0.64 | $0.53 | $0.53 | $2.65 | 8,933 |
| 2020-03-25 | $0.53 | $0.59 | $0.46 | $0.56 | $2.80 | 11,984 |
| 2020-03-24 | $0.56 | $0.56 | $0.45 | $0.54 | $2.68 | 5,358 |
| 2020-03-23 | $0.50 | $0.59 | $0.45 | $0.47 | $2.35 | 19,325 |
| 2020-03-20 | $0.50 | $1.12 | $0.40 | $0.57 | $2.84 | 153,107 |
| 2020-03-19 | $0.43 | $0.57 | $0.39 | $0.45 | $2.23 | 5,344 |
| 2020-03-18 | $0.44 | $0.45 | $0.35 | $0.43 | $2.14 | 5,071 |
| 2020-03-17 | $0.55 | $0.57 | $0.42 | $0.49 | $2.45 | 7,583 |
| 2020-03-16 | $0.57 | $0.57 | $0.45 | $0.53 | $2.64 | 1,292 |
| 2020-03-13 | $0.53 | $0.57 | $0.53 | $0.56 | $2.80 | 4,364 |
| 2020-03-12 | $0.65 | $0.65 | $0.51 | $0.52 | $2.60 | 5,928 |
| 2020-03-11 | $0.74 | $0.74 | $0.67 | $0.70 | $3.50 | 3,369 |
| 2020-03-10 | $0.77 | $0.79 | $0.68 | $0.74 | $3.70 | 3,932 |
| 2020-03-09 | $0.79 | $0.81 | $0.77 | $0.79 | $3.95 | 2,672 |
| 2020-03-06 | $0.81 | $0.89 | $0.80 | $0.82 | $4.10 | 409 |
| 2020-03-05 | $0.83 | $0.83 | $0.82 | $0.82 | $4.11 | 1,153 |
| 2020-03-04 | $0.86 | $0.89 | $0.80 | $0.83 | $4.15 | 1,095 |
| 2020-03-03 | $0.82 | $0.87 | $0.79 | $0.79 | $3.95 | 2,100 |
| 2020-03-02 | $0.80 | $0.86 | $0.80 | $0.85 | $4.27 | 457 |
| 2020-02-28 | $0.78 | $0.86 | $0.78 | $0.86 | $4.30 | 3,105 |
| 2020-02-27 | $0.78 | $0.82 | $0.78 | $0.81 | $4.05 | 4,927 |
| 2020-02-26 | $0.83 | $0.83 | $0.78 | $0.83 | $4.15 | 716 |
| 2020-02-25 | $0.85 | $0.86 | $0.79 | $0.79 | $3.97 | 5,854 |
| 2020-02-24 | $0.89 | $0.90 | $0.83 | $0.83 | $4.15 | 646 |
| 2020-02-21 | $0.90 | $0.90 | $0.84 | $0.89 | $4.46 | 784 |
| 2020-02-20 | $0.88 | $0.90 | $0.86 | $0.88 | $4.40 | 5,836 |
| 2020-02-19 | $0.87 | $0.90 | $0.86 | $0.89 | $4.47 | 3,528 |
| 2020-02-18 | $0.92 | $0.99 | $0.88 | $0.88 | $4.41 | 3,016 |
| 2020-02-14 | $0.90 | $0.94 | $0.86 | $0.90 | $4.51 | 1,292 |
| 2020-02-13 | $0.83 | $0.90 | $0.83 | $0.83 | $4.16 | 578 |
| 2020-02-12 | $0.84 | $0.89 | $0.84 | $0.88 | $4.40 | 2,120 |
| 2020-02-11 | $0.88 | $0.89 | $0.85 | $0.86 | $4.31 | 1,839 |
| 2020-02-10 | $0.90 | $0.90 | $0.85 | $0.87 | $4.35 | 4,571 |
| 2020-02-07 | $0.93 | $0.93 | $0.90 | $0.93 | $4.65 | 5,723 |
| 2020-02-06 | $0.92 | $0.93 | $0.92 | $0.93 | $4.65 | 3,137 |
| 2020-02-05 | $0.90 | $0.96 | $0.86 | $0.92 | $4.60 | 19,724 |
| 2020-02-04 | $0.79 | $1.08 | $0.79 | $0.94 | $4.70 | 87,495 |
| 2020-02-03 | $0.80 | $0.82 | $0.79 | $0.80 | $4.00 | 4,543 |
| 2020-01-31 | $0.81 | $0.83 | $0.80 | $0.83 | $4.15 | 2,091 |
| 2020-01-30 | $0.80 | $0.86 | $0.78 | $0.84 | $4.20 | 4,472 |
| 2020-01-29 | $0.79 | $0.82 | $0.78 | $0.82 | $4.10 | 1,369 |
| 2020-01-28 | $0.80 | $0.82 | $0.77 | $0.81 | $4.05 | 551 |
| 2020-01-27 | $0.78 | $0.84 | $0.77 | $0.80 | $4.00 | 6,770 |
| 2020-01-24 | $0.84 | $0.84 | $0.80 | $0.82 | $4.09 | 2,897 |
| 2020-01-23 | $0.81 | $0.84 | $0.81 | $0.84 | $4.20 | 933 |
| 2020-01-22 | $0.77 | $0.87 | $0.77 | $0.82 | $4.10 | 18,892 |
| 2020-01-21 | $0.79 | $0.79 | $0.77 | $0.78 | $3.89 | 2,533 |
| 2020-01-17 | $0.79 | $0.79 | $0.76 | $0.77 | $3.87 | 9,610 |
| 2020-01-16 | $0.80 | $0.80 | $0.77 | $0.78 | $3.90 | 8,044 |
| 2020-01-15 | $0.80 | $0.81 | $0.76 | $0.79 | $3.95 | 12,343 |
| 2020-01-14 | $0.81 | $0.85 | $0.79 | $0.81 | $4.05 | 15,924 |
| 2020-01-13 | $1.07 | $1.29 | $0.79 | $0.88 | $4.40 | 203,102 |
| 2020-01-10 | $0.85 | $0.95 | $0.85 | $0.92 | $4.61 | 57,319 |
| 2020-01-09 | $0.87 | $0.91 | $0.86 | $0.88 | $4.42 | 6,938 |
| 2020-01-08 | $0.80 | $0.87 | $0.80 | $0.85 | $4.25 | 3,236 |
| 2020-01-07 | $0.83 | $0.83 | $0.80 | $0.80 | $4.02 | 1,175 |
| 2020-01-06 | $0.85 | $0.85 | $0.80 | $0.80 | $4.02 | 599 |
| 2020-01-03 | $0.87 | $0.95 | $0.81 | $0.85 | $4.25 | 11,402 |
| 2020-01-02 | $0.78 | $0.87 | $0.78 | $0.83 | $4.15 | 14,631 |
| 2019-12-31 | $0.77 | $0.79 | $0.77 | $0.78 | $3.88 | 3,151 |
| 2019-12-30 | $0.79 | $0.83 | $0.76 | $0.81 | $4.05 | 4,381 |
| 2019-12-27 | $0.79 | $0.79 | $0.75 | $0.79 | $3.95 | 2,366 |
| 2019-12-26 | $0.80 | $0.81 | $0.79 | $0.81 | $4.05 | 634 |
| 2019-12-24 | $0.80 | $0.82 | $0.78 | $0.82 | $4.10 | 1,227 |
| 2019-12-23 | $0.77 | $0.84 | $0.77 | $0.82 | $4.10 | 4,218 |
| 2019-12-20 | $0.78 | $0.83 | $0.78 | $0.83 | $4.15 | 2,426 |
| 2019-12-19 | $0.78 | $0.84 | $0.78 | $0.80 | $4.00 | 10,877 |
| 2019-12-18 | $0.77 | $0.80 | $0.77 | $0.79 | $3.97 | 6,052 |
| 2019-12-17 | $0.78 | $0.83 | $0.76 | $0.77 | $3.83 | 9,896 |
| 2019-12-16 | $0.78 | $0.80 | $0.75 | $0.80 | $4.00 | 5,274 |
| 2019-12-13 | $0.78 | $0.81 | $0.78 | $0.81 | $4.05 | 896 |
| 2019-12-12 | $0.79 | $0.81 | $0.78 | $0.79 | $3.96 | 660 |
| 2019-12-11 | $0.80 | $0.81 | $0.75 | $0.78 | $3.88 | 3,310 |
| 2019-12-10 | $0.79 | $0.80 | $0.75 | $0.78 | $3.90 | 4,476 |
| 2019-12-09 | $0.80 | $0.84 | $0.80 | $0.84 | $4.20 | 727 |
| 2019-12-06 | $0.80 | $0.84 | $0.79 | $0.83 | $4.13 | 5,202 |
| 2019-12-05 | $0.87 | $0.87 | $0.78 | $0.84 | $4.20 | 1,338 |
| 2019-12-04 | $0.80 | $0.86 | $0.80 | $0.84 | $4.21 | 16,376 |
| 2019-12-03 | $0.83 | $0.87 | $0.80 | $0.82 | $4.11 | 9,179 |
| 2019-12-02 | $0.82 | $0.87 | $0.82 | $0.84 | $4.18 | 1,631 |
| 2019-11-29 | $0.82 | $0.85 | $0.82 | $0.84 | $4.21 | 1,141 |
| 2019-11-27 | $0.81 | $0.88 | $0.81 | $0.86 | $4.30 | 16,804 |
| 2019-11-26 | $0.77 | $0.84 | $0.77 | $0.84 | $4.20 | 1,820 |
| 2019-11-25 | $0.78 | $0.85 | $0.76 | $0.81 | $4.05 | 3,170 |
| 2019-11-22 | $0.80 | $0.86 | $0.80 | $0.80 | $4.00 | 3,648 |
| 2019-11-21 | $0.79 | $0.79 | $0.76 | $0.79 | $3.94 | 1,919 |
| 2019-11-20 | $0.78 | $0.79 | $0.77 | $0.77 | $3.83 | 846 |
| 2019-11-19 | $0.78 | $0.80 | $0.75 | $0.78 | $3.90 | 810 |
| 2019-11-18 | $0.81 | $0.81 | $0.77 | $0.78 | $3.90 | 1,876 |
| 2019-11-15 | $0.80 | $0.83 | $0.77 | $0.82 | $4.10 | 1,743 |
| 2019-11-14 | $0.81 | $0.81 | $0.75 | $0.77 | $3.85 | 5,716 |
| 2019-11-13 | $0.81 | $0.83 | $0.80 | $0.82 | $4.10 | 2,561 |
| 2019-11-12 | $0.83 | $0.87 | $0.80 | $0.83 | $4.13 | 3,200 |
| 2019-11-11 | $0.85 | $0.86 | $0.82 | $0.85 | $4.25 | 3,862 |
| 2019-11-08 | $0.87 | $1.00 | $0.82 | $0.88 | $4.40 | 23,301 |
| 2019-11-07 | $0.88 | $0.88 | $0.84 | $0.86 | $4.29 | 3,316 |
| 2019-11-06 | $0.87 | $0.90 | $0.85 | $0.87 | $4.33 | 2,333 |
| 2019-11-05 | $0.90 | $0.91 | $0.83 | $0.86 | $4.30 | 2,131 |
| 2019-11-04 | $0.92 | $0.93 | $0.85 | $0.85 | $4.25 | 14,303 |
| 2019-11-01 | $0.82 | $0.86 | $0.82 | $0.85 | $4.25 | 2,858 |
| 2019-10-31 | $0.87 | $0.87 | $0.80 | $0.84 | $4.20 | 5,379 |
| 2019-10-30 | $0.87 | $0.89 | $0.85 | $0.87 | $4.35 | 4,081 |
| 2019-10-29 | $0.88 | $0.93 | $0.86 | $0.87 | $4.37 | 2,200 |
| 2019-10-28 | $0.90 | $0.93 | $0.87 | $0.89 | $4.43 | 2,228 |
| 2019-10-25 | $0.96 | $0.97 | $0.86 | $0.93 | $4.65 | 2,478 |
| 2019-10-24 | $0.94 | $0.94 | $0.92 | $0.94 | $4.70 | 1,627 |
| 2019-10-23 | $0.86 | $0.93 | $0.86 | $0.93 | $4.65 | 3,263 |
| 2019-10-22 | $0.89 | $0.90 | $0.86 | $0.90 | $4.50 | 2,782 |
| 2019-10-21 | $0.90 | $0.95 | $0.89 | $0.90 | $4.52 | 3,740 |
| 2019-10-18 | $0.86 | $0.99 | $0.86 | $0.95 | $4.75 | 7,594 |
| 2019-10-17 | $0.92 | $0.96 | $0.86 | $0.93 | $4.65 | 30,973 |
| 2019-10-16 | $0.90 | $1.30 | $0.82 | $0.98 | $4.89 | 182,265 |
| 2019-10-15 | $0.89 | $0.92 | $0.80 | $0.89 | $4.44 | 4,751 |
| 2019-10-14 | $0.85 | $0.86 | $0.80 | $0.86 | $4.32 | 168 |
| 2019-10-11 | $0.88 | $0.91 | $0.82 | $0.88 | $4.41 | 9,438 |
| 2019-10-10 | $0.85 | $0.86 | $0.82 | $0.86 | $4.30 | 1,485 |
| 2019-10-09 | $0.86 | $0.88 | $0.80 | $0.85 | $4.25 | 2,989 |
| 2019-10-08 | $0.90 | $0.90 | $0.79 | $0.79 | $3.95 | 182 |
| 2019-10-07 | $0.86 | $0.86 | $0.86 | $0.86 | $4.30 | 264 |
| 2019-10-04 | $0.91 | $0.91 | $0.89 | $0.89 | $4.45 | 750 |
| 2019-10-03 | $0.85 | $0.86 | $0.85 | $0.86 | $4.30 | 497 |
| 2019-10-02 | $0.87 | $0.91 | $0.85 | $0.85 | $4.25 | 5,416 |
| 2019-10-01 | $0.92 | $0.92 | $0.89 | $0.92 | $4.60 | 1,865 |
| 2019-09-30 | $0.90 | $0.92 | $0.88 | $0.92 | $4.60 | 1,236 |
| 2019-09-27 | $0.93 | $0.93 | $0.87 | $0.92 | $4.59 | 1,183 |
| 2019-09-26 | $0.87 | $0.92 | $0.85 | $0.92 | $4.58 | 3,699 |
| 2019-09-25 | $0.90 | $0.93 | $0.86 | $0.90 | $4.50 | 3,731 |
| 2019-09-24 | $0.91 | $0.93 | $0.90 | $0.90 | $4.50 | 4,858 |
| 2019-09-23 | $0.98 | $0.98 | $0.91 | $0.91 | $4.53 | 1,785 |
| 2019-09-20 | $0.95 | $0.98 | $0.95 | $0.98 | $4.90 | 972 |
| 2019-09-19 | $0.91 | $1.00 | $0.90 | $0.98 | $4.88 | 11,341 |
| 2019-09-18 | $0.95 | $0.95 | $0.90 | $0.92 | $4.58 | 3,523 |
| 2019-09-17 | $0.94 | $0.95 | $0.82 | $0.82 | $4.12 | 4,490 |
| 2019-09-16 | $0.93 | $0.95 | $0.88 | $0.95 | $4.75 | 733 |
| 2019-09-13 | $0.94 | $0.94 | $0.90 | $0.90 | $4.52 | 2,965 |
| 2019-09-12 | $0.95 | $0.95 | $0.94 | $0.95 | $4.75 | 892 |
| 2019-09-11 | $0.95 | $0.95 | $0.90 | $0.92 | $4.58 | 1,072 |
| 2019-09-10 | $0.91 | $0.93 | $0.91 | $0.93 | $4.66 | 1,696 |
| 2019-09-09 | $0.85 | $0.93 | $0.85 | $0.90 | $4.50 | 414 |
| 2019-09-06 | $0.90 | $0.95 | $0.89 | $0.94 | $4.68 | 5,560 |
| 2019-09-05 | $0.89 | $0.92 | $0.80 | $0.92 | $4.60 | 8,020 |
| 2019-09-04 | $0.87 | $0.92 | $0.85 | $0.91 | $4.55 | 5,391 |
| 2019-09-03 | $0.86 | $0.90 | $0.85 | $0.87 | $4.35 | 6,018 |
| 2019-08-30 | $0.86 | $0.91 | $0.86 | $0.87 | $4.35 | 9,383 |
| 2019-08-29 | $0.88 | $0.95 | $0.83 | $0.92 | $4.60 | 28,011 |
| 2019-08-28 | $0.88 | $1.07 | $0.84 | $0.89 | $4.43 | 144,930 |
| 2019-08-27 | $0.89 | $0.89 | $0.75 | $0.77 | $3.83 | 1,671 |
| 2019-08-26 | $0.83 | $0.96 | $0.83 | $0.88 | $4.40 | 4,740 |
| 2019-08-23 | $0.87 | $0.89 | $0.84 | $0.84 | $4.20 | 4,989 |
| 2019-08-22 | $0.89 | $0.91 | $0.87 | $0.88 | $4.39 | 4,955 |
| 2019-08-21 | $0.89 | $0.90 | $0.84 | $0.88 | $4.40 | 4,389 |
| 2019-08-20 | $0.90 | $0.90 | $0.81 | $0.89 | $4.45 | 9,140 |
| 2019-08-19 | $0.85 | $0.92 | $0.85 | $0.91 | $4.55 | 5,506 |
| 2019-08-16 | $0.85 | $0.93 | $0.85 | $0.90 | $4.50 | 1,772 |
| 2019-08-15 | $0.93 | $0.97 | $0.75 | $0.91 | $4.55 | 19,791 |
| 2019-08-14 | $0.99 | $1.00 | $0.93 | $0.94 | $4.70 | 10,079 |
| 2019-08-13 | $1.05 | $1.05 | $0.95 | $1.00 | $5.00 | 15,468 |
| 2019-08-12 | $1.05 | $1.05 | $0.99 | $1.04 | $5.20 | 5,062 |
| 2019-08-09 | $1.02 | $1.08 | $1.02 | $1.04 | $5.21 | 3,318 |
| 2019-08-08 | $1.04 | $1.06 | $1.01 | $1.01 | $5.05 | 3,398 |
| 2019-08-07 | $1.01 | $1.07 | $1.00 | $1.05 | $5.25 | 4,285 |
| 2019-08-06 | $1.02 | $1.08 | $1.01 | $1.01 | $5.05 | 1,665 |
| 2019-08-05 | $1.11 | $1.12 | $1.00 | $1.01 | $5.05 | 9,832 |
| 2019-08-02 | $1.05 | $1.11 | $1.01 | $1.10 | $5.50 | 13,856 |
| 2019-08-01 | $1.08 | $1.12 | $1.05 | $1.05 | $5.25 | 12,966 |
| 2019-07-31 | $1.10 | $1.13 | $1.09 | $1.09 | $5.45 | 4,020 |
| 2019-07-30 | $1.13 | $1.16 | $1.08 | $1.13 | $5.65 | 7,744 |
| 2019-07-29 | $1.13 | $1.19 | $1.12 | $1.13 | $5.65 | 3,942 |
| 2019-07-26 | $1.17 | $1.20 | $1.10 | $1.14 | $5.70 | 6,610 |
| 2019-07-25 | $1.18 | $1.22 | $1.10 | $1.17 | $5.85 | 5,600 |
| 2019-07-24 | $1.23 | $1.28 | $1.13 | $1.13 | $5.65 | 18,571 |
| 2019-07-23 | $1.05 | $1.28 | $1.05 | $1.25 | $6.25 | 82,591 |
| 2019-07-22 | $1.28 | $1.93 | $1.04 | $1.15 | $5.75 | 531,405 |
| 2019-07-19 | $1.18 | $1.33 | $1.14 | $1.22 | $6.10 | 38,574 |
| 2019-07-18 | $1.10 | $1.20 | $1.06 | $1.18 | $5.90 | 10,204 |
| 2019-07-17 | $1.10 | $1.13 | $1.10 | $1.12 | $5.59 | 641 |
| 2019-07-16 | $1.12 | $1.12 | $1.05 | $1.11 | $5.53 | 11,965 |
| 2019-07-15 | $1.17 | $1.17 | $1.07 | $1.12 | $5.60 | 7,816 |
| 2019-07-12 | $1.13 | $1.17 | $1.05 | $1.17 | $5.85 | 10,852 |
| 2019-07-11 | $1.15 | $1.16 | $1.05 | $1.14 | $5.70 | 3,259 |
| 2019-07-10 | $1.13 | $1.21 | $1.13 | $1.16 | $5.78 | 10,983 |
| 2019-07-09 | $1.20 | $1.28 | $1.11 | $1.13 | $5.65 | 43,156 |
| 2019-07-08 | $1.18 | $1.22 | $1.18 | $1.21 | $6.07 | 8,373 |
| 2019-07-05 | $1.19 | $1.21 | $1.18 | $1.18 | $5.90 | 6,332 |
| 2019-07-03 | $1.22 | $1.22 | $1.20 | $1.22 | $6.10 | 2,090 |
| 2019-07-02 | $1.21 | $1.24 | $1.20 | $1.21 | $6.05 | 2,093 |
| 2019-07-01 | $1.24 | $1.25 | $1.22 | $1.25 | $6.25 | 2,184 |
| 2019-06-28 | $1.22 | $1.25 | $1.21 | $1.21 | $6.05 | 1,649 |
| 2019-06-27 | $1.23 | $1.25 | $1.21 | $1.23 | $6.15 | 638 |
| 2019-06-26 | $1.23 | $1.24 | $1.21 | $1.21 | $6.06 | 533 |
| 2019-06-25 | $1.23 | $1.24 | $1.21 | $1.21 | $6.07 | 1,911 |
| 2019-06-24 | $1.25 | $1.25 | $1.23 | $1.23 | $6.15 | 379 |
| 2019-06-21 | $1.27 | $1.27 | $1.23 | $1.23 | $6.15 | 2,173 |
| 2019-06-20 | $1.22 | $1.26 | $1.22 | $1.26 | $6.30 | 2,610 |
| 2019-06-19 | $1.23 | $1.25 | $1.22 | $1.22 | $6.10 | 4,647 |
| 2019-06-18 | $1.25 | $1.25 | $1.21 | $1.21 | $6.05 | 3,075 |
| 2019-06-17 | $1.22 | $1.27 | $1.22 | $1.27 | $6.35 | 849 |
| 2019-06-14 | $1.27 | $1.28 | $1.21 | $1.25 | $6.25 | 11,014 |
| 2019-06-13 | $1.28 | $1.28 | $1.26 | $1.28 | $6.41 | 1,096 |
| 2019-06-12 | $1.30 | $1.30 | $1.26 | $1.27 | $6.33 | 1,363 |
| 2019-06-11 | $1.28 | $1.29 | $1.26 | $1.27 | $6.35 | 1,092 |
| 2019-06-10 | $1.32 | $1.32 | $1.26 | $1.26 | $6.30 | 3,392 |
| 2019-06-07 | $1.25 | $1.45 | $1.24 | $1.33 | $6.65 | 18,654 |
| 2019-06-06 | $1.26 | $1.28 | $1.21 | $1.25 | $6.27 | 5,024 |
| 2019-06-05 | $1.27 | $1.31 | $1.26 | $1.26 | $6.30 | 1,632 |
| 2019-06-04 | $1.40 | $1.40 | $1.25 | $1.26 | $6.30 | 7,979 |
| 2019-06-03 | $1.28 | $1.58 | $1.25 | $1.39 | $6.95 | 54,867 |
| 2019-05-31 | $1.27 | $1.34 | $1.27 | $1.33 | $6.65 | 4,992 |
| 2019-05-30 | $1.27 | $1.33 | $1.26 | $1.27 | $6.35 | 5,115 |
| 2019-05-29 | $1.28 | $1.35 | $1.24 | $1.27 | $6.35 | 7,613 |
| 2019-05-28 | $1.32 | $1.32 | $1.26 | $1.28 | $6.40 | 3,881 |
| 2019-05-24 | $1.27 | $1.30 | $1.26 | $1.27 | $6.35 | 5,061 |
| 2019-05-23 | $1.31 | $1.31 | $1.27 | $1.27 | $6.35 | 9,591 |
| 2019-05-22 | $1.29 | $1.35 | $1.29 | $1.34 | $6.72 | 5,131 |
| 2019-05-21 | $1.25 | $1.32 | $1.24 | $1.31 | $6.55 | 3,273 |
| 2019-05-20 | $1.28 | $1.31 | $1.15 | $1.30 | $6.50 | 1,845 |
| 2019-05-17 | $1.17 | $1.33 | $1.12 | $1.30 | $6.50 | 33,440 |
| 2019-05-16 | $1.33 | $1.33 | $1.02 | $1.22 | $6.12 | 23,804 |
| 2019-05-15 | $1.35 | $1.35 | $1.30 | $1.35 | $6.75 | 6,985 |
| 2019-05-14 | $1.37 | $1.37 | $1.22 | $1.28 | $6.40 | 22,377 |
| 2019-05-13 | $1.35 | $1.38 | $1.27 | $1.38 | $6.90 | 7,856 |
| 2019-05-10 | $1.39 | $1.39 | $1.32 | $1.32 | $6.60 | 5,947 |
| 2019-05-09 | $1.40 | $1.43 | $1.35 | $1.36 | $6.81 | 22,365 |
| 2019-05-08 | $1.37 | $1.40 | $1.33 | $1.40 | $7.00 | 7,234 |
| 2019-05-07 | $1.27 | $1.38 | $1.27 | $1.36 | $6.80 | 21,876 |
| 2019-05-06 | $1.28 | $1.29 | $1.25 | $1.25 | $6.25 | 3,735 |
| 2019-05-03 | $1.30 | $1.31 | $1.27 | $1.28 | $6.39 | 7,324 |
| 2019-05-02 | $1.29 | $1.34 | $1.28 | $1.34 | $6.70 | 4,601 |
| 2019-05-01 | $1.31 | $1.32 | $1.21 | $1.28 | $6.40 | 30,913 |
| 2019-04-30 | $1.34 | $1.36 | $1.28 | $1.33 | $6.63 | 9,949 |
| 2019-04-29 | $1.32 | $1.36 | $1.32 | $1.34 | $6.70 | 4,865 |
| 2019-04-26 | $1.37 | $1.37 | $1.30 | $1.37 | $6.85 | 10,309 |
| 2019-04-25 | $1.32 | $1.38 | $1.30 | $1.37 | $6.85 | 9,173 |
| 2019-04-24 | $1.37 | $1.38 | $1.28 | $1.34 | $6.70 | 32,327 |
| 2019-04-23 | $1.37 | $1.48 | $1.37 | $1.45 | $7.25 | 28,292 |
| 2019-04-22 | $1.41 | $1.48 | $1.36 | $1.41 | $7.04 | 35,293 |
| 2019-04-18 | $1.35 | $1.41 | $1.35 | $1.39 | $6.95 | 5,612 |
| 2019-04-17 | $1.42 | $1.45 | $1.36 | $1.36 | $6.80 | 19,469 |
| 2019-04-16 | $1.35 | $1.40 | $1.33 | $1.40 | $7.00 | 19,158 |
| 2019-04-15 | $1.42 | $1.42 | $1.33 | $1.37 | $6.85 | 17,565 |
| 2019-04-12 | $1.35 | $1.42 | $1.30 | $1.42 | $7.10 | 19,955 |
| 2019-04-11 | $1.34 | $1.35 | $1.30 | $1.31 | $6.55 | 6,080 |
| 2019-04-10 | $1.33 | $1.36 | $1.29 | $1.35 | $6.75 | 12,415 |
| 2019-04-09 | $1.35 | $1.39 | $1.26 | $1.34 | $6.70 | 18,005 |
| 2019-04-08 | $1.40 | $1.40 | $1.31 | $1.33 | $6.65 | 12,103 |
| 2019-04-05 | $1.40 | $1.46 | $1.40 | $1.42 | $7.10 | 15,152 |
| 2019-04-04 | $1.47 | $1.53 | $1.36 | $1.39 | $6.97 | 12,495 |
| 2019-04-03 | $1.39 | $1.63 | $1.38 | $1.49 | $7.45 | 86,777 |
| 2019-04-02 | $1.40 | $1.44 | $1.35 | $1.38 | $6.90 | 9,172 |
| 2019-04-01 | $1.38 | $1.44 | $1.38 | $1.42 | $7.09 | 8,196 |
| 2019-03-29 | $1.44 | $1.46 | $1.38 | $1.38 | $6.90 | 14,929 |
| 2019-03-28 | $1.34 | $1.50 | $1.34 | $1.44 | $7.20 | 57,869 |
| 2019-03-27 | $1.30 | $1.41 | $1.26 | $1.35 | $6.75 | 43,720 |
| 2019-03-26 | $1.29 | $1.34 | $1.26 | $1.33 | $6.65 | 10,559 |
| 2019-03-25 | $1.28 | $1.33 | $1.21 | $1.28 | $6.40 | 25,342 |
| 2019-03-22 | $1.38 | $1.39 | $1.27 | $1.29 | $6.43 | 28,971 |
| 2019-03-21 | $1.37 | $1.42 | $1.33 | $1.36 | $6.80 | 21,960 |
| 2019-03-20 | $1.35 | $1.45 | $1.35 | $1.36 | $6.80 | 49,187 |
| 2019-03-19 | $1.35 | $1.42 | $1.35 | $1.35 | $6.75 | 27,179 |
| 2019-03-18 | $1.40 | $1.40 | $1.26 | $1.34 | $6.70 | 63,856 |
| 2019-03-15 | $1.54 | $1.59 | $1.41 | $1.41 | $7.05 | 35,048 |
| 2019-03-14 | $1.63 | $1.70 | $1.52 | $1.57 | $7.83 | 45,993 |
| 2019-03-13 | $1.50 | $1.69 | $1.47 | $1.60 | $8.00 | 66,659 |
| 2019-03-12 | $1.50 | $1.59 | $1.46 | $1.47 | $7.35 | 26,976 |
| 2019-03-11 | $1.48 | $1.61 | $1.44 | $1.51 | $7.55 | 46,113 |
| 2019-03-08 | $1.42 | $1.70 | $1.38 | $1.49 | $7.45 | 95,645 |
| 2019-03-07 | $1.65 | $1.65 | $1.38 | $1.45 | $7.25 | 89,773 |
| 2019-03-06 | $1.42 | $1.80 | $1.36 | $1.63 | $8.15 | 165,893 |
| 2019-03-05 | $1.40 | $1.48 | $1.40 | $1.40 | $7.00 | 22,858 |
| 2019-03-04 | $1.47 | $1.55 | $1.41 | $1.47 | $7.37 | 48,542 |
| 2019-03-01 | $1.43 | $1.52 | $1.36 | $1.45 | $7.25 | 56,344 |
| 2019-02-28 | $1.39 | $1.44 | $1.33 | $1.41 | $7.05 | 40,296 |
| 2019-02-27 | $1.40 | $1.44 | $1.34 | $1.39 | $6.95 | 10,367 |
| 2019-02-26 | $1.35 | $1.45 | $1.34 | $1.40 | $7.00 | 24,633 |
| 2019-02-25 | $1.31 | $1.39 | $1.31 | $1.35 | $6.77 | 11,467 |
| 2019-02-22 | $1.37 | $1.39 | $1.30 | $1.31 | $6.55 | 12,826 |
| 2019-02-21 | $1.38 | $1.43 | $1.35 | $1.36 | $6.80 | 8,181 |
| 2019-02-20 | $1.39 | $1.43 | $1.37 | $1.39 | $6.95 | 6,401 |
| 2019-02-19 | $1.36 | $1.46 | $1.35 | $1.38 | $6.90 | 19,088 |
| 2019-02-15 | $1.40 | $1.41 | $1.37 | $1.38 | $6.90 | 10,102 |
| 2019-02-14 | $1.33 | $1.41 | $1.31 | $1.36 | $6.80 | 20,714 |
| 2019-02-13 | $1.37 | $1.37 | $1.28 | $1.34 | $6.70 | 19,970 |
| 2019-02-12 | $1.34 | $1.37 | $1.32 | $1.37 | $6.83 | 5,637 |
| 2019-02-11 | $1.37 | $1.41 | $1.30 | $1.32 | $6.60 | 12,976 |
| 2019-02-08 | $1.43 | $1.43 | $1.37 | $1.38 | $6.90 | 18,064 |
| 2019-02-07 | $1.40 | $1.49 | $1.36 | $1.46 | $7.30 | 28,977 |
| 2019-02-06 | $1.41 | $1.48 | $1.35 | $1.40 | $7.00 | 28,171 |
| 2019-02-05 | $1.50 | $1.52 | $1.39 | $1.43 | $7.15 | 54,551 |
| 2019-02-04 | $1.43 | $1.54 | $1.31 | $1.47 | $7.35 | 107,357 |
| 2019-02-01 | $1.54 | $1.57 | $1.43 | $1.43 | $7.15 | 34,828 |
| 2019-01-31 | $1.60 | $1.68 | $1.51 | $1.55 | $7.75 | 27,775 |
| 2019-01-30 | $1.65 | $1.70 | $1.58 | $1.62 | $8.10 | 36,650 |
| 2019-01-29 | $1.61 | $1.73 | $1.58 | $1.66 | $8.30 | 36,316 |
| 2019-01-28 | $1.50 | $1.62 | $1.48 | $1.62 | $8.10 | 49,696 |
| 2019-01-25 | $1.58 | $1.62 | $1.50 | $1.51 | $7.55 | 31,739 |
| 2019-01-24 | $1.62 | $1.64 | $1.45 | $1.59 | $7.95 | 67,393 |
| 2019-01-23 | $1.60 | $1.96 | $1.58 | $1.62 | $8.10 | 186,905 |
| 2019-01-22 | $1.82 | $1.82 | $1.60 | $1.61 | $8.05 | 127,349 |
| 2019-01-18 | $2.05 | $2.09 | $1.79 | $1.86 | $9.30 | 333,442 |
| 2019-01-17 | $2.68 | $3.10 | $2.00 | $2.12 | $10.60 | 5,730,619 |
| 2019-01-16 | $1.36 | $1.63 | $1.28 | $1.42 | $7.10 | 160,808 |
| 2019-01-15 | $1.42 | $1.42 | $1.26 | $1.29 | $6.45 | 42,900 |
| 2019-01-14 | $1.22 | $1.42 | $1.20 | $1.38 | $6.90 | 103,724 |
| 2019-01-11 | $1.23 | $1.23 | $1.18 | $1.22 | $6.09 | 11,404 |
| 2019-01-10 | $1.26 | $1.26 | $1.19 | $1.24 | $6.21 | 10,892 |
| 2019-01-09 | $1.35 | $1.35 | $1.20 | $1.23 | $6.15 | 28,553 |
| 2019-01-08 | $1.28 | $1.38 | $1.23 | $1.31 | $6.55 | 36,078 |
| 2019-01-07 | $1.27 | $1.31 | $1.22 | $1.27 | $6.35 | 7,161 |
| 2019-01-04 | $1.24 | $1.29 | $1.21 | $1.29 | $6.44 | 5,651 |
| 2019-01-03 | $1.25 | $1.30 | $1.18 | $1.18 | $5.90 | 15,201 |
| 2019-01-02 | $1.16 | $1.33 | $1.16 | $1.30 | $6.50 | 14,821 |
| 2018-12-31 | $1.24 | $1.30 | $1.13 | $1.18 | $5.90 | 21,361 |
| 2018-12-28 | $1.18 | $1.26 | $1.12 | $1.24 | $6.20 | 26,843 |
| 2018-12-27 | $1.08 | $1.16 | $1.07 | $1.12 | $5.60 | 23,643 |
| 2018-12-26 | $1.11 | $1.14 | $1.05 | $1.07 | $5.35 | 20,924 |
| 2018-12-24 | $1.23 | $1.23 | $1.03 | $1.13 | $5.65 | 21,560 |
| 2018-12-21 | $1.14 | $1.26 | $1.00 | $1.26 | $6.30 | 59,310 |
| 2018-12-20 | $1.53 | $1.70 | $1.09 | $1.17 | $5.85 | 649,941 |
| 2018-12-19 | $1.15 | $1.25 | $1.12 | $1.19 | $5.95 | 19,470 |
| 2018-12-18 | $1.15 | $1.21 | $1.12 | $1.13 | $5.65 | 21,747 |
| 2018-12-17 | $1.28 | $1.34 | $1.15 | $1.15 | $5.75 | 43,877 |
| 2018-12-14 | $1.08 | $1.44 | $1.00 | $1.22 | $6.10 | 195,832 |
| 2018-12-13 | $1.13 | $1.14 | $1.02 | $1.10 | $5.50 | 11,594 |
| 2018-12-12 | $1.10 | $1.20 | $1.06 | $1.12 | $5.60 | 28,001 |
| 2018-12-11 | $1.17 | $1.18 | $1.08 | $1.10 | $5.50 | 20,843 |
| 2018-12-10 | $1.23 | $1.24 | $1.08 | $1.18 | $5.90 | 26,848 |
| 2018-12-07 | $1.18 | $1.25 | $1.18 | $1.23 | $6.15 | 31,014 |
| 2018-12-06 | $1.29 | $1.30 | $1.15 | $1.17 | $5.85 | 53,144 |
| 2018-12-04 | $1.38 | $1.39 | $1.24 | $1.29 | $6.45 | 52,863 |
| 2018-12-03 | $1.43 | $1.48 | $1.37 | $1.38 | $6.90 | 35,122 |
| 2018-11-30 | $1.49 | $1.50 | $1.40 | $1.43 | $7.15 | 40,270 |
| 2018-11-29 | $1.42 | $1.57 | $1.38 | $1.45 | $7.25 | 101,405 |
| 2018-11-28 | $1.42 | $1.54 | $1.37 | $1.43 | $7.15 | 66,515 |
| 2018-11-27 | $1.51 | $1.55 | $1.40 | $1.44 | $7.19 | 53,347 |
| 2018-11-26 | $1.59 | $1.69 | $1.46 | $1.50 | $7.50 | 106,677 |
| 2018-11-23 | $1.61 | $1.76 | $1.51 | $1.60 | $8.00 | 132,247 |
| 2018-11-21 | $1.61 | $2.18 | $1.46 | $1.57 | $7.85 | 1,228,859 |
| 2018-11-20 | $1.36 | $1.55 | $1.29 | $1.54 | $7.70 | 89,724 |
| 2018-11-19 | $1.45 | $1.59 | $1.38 | $1.39 | $6.97 | 55,887 |
| 2018-11-16 | $1.52 | $1.70 | $1.43 | $1.46 | $7.28 | 72,998 |
| 2018-11-15 | $1.75 | $1.75 | $1.26 | $1.51 | $7.55 | 112,973 |
| 2018-11-14 | $2.10 | $2.44 | $1.65 | $1.78 | $8.90 | 1,290,175 |
| 2018-11-13 | $1.70 | $1.79 | $1.69 | $1.73 | $8.65 | 27,450 |
| 2018-11-12 | $1.85 | $1.96 | $1.60 | $1.70 | $8.50 | 108,711 |
| 2018-11-09 | $1.99 | $1.99 | $1.76 | $1.77 | $8.85 | 45,140 |
| 2018-11-08 | $1.98 | $1.98 | $1.68 | $1.89 | $9.45 | 82,316 |
| 2018-11-07 | $2.00 | $2.19 | $1.87 | $1.92 | $9.60 | 137,964 |
| 2018-11-06 | $1.93 | $1.95 | $1.83 | $1.92 | $9.60 | 18,396 |
| 2018-11-05 | $1.87 | $2.06 | $1.80 | $1.94 | $9.68 | 15,065 |
| 2018-11-02 | $1.91 | $1.96 | $1.87 | $1.95 | $9.75 | 13,939 |
| 2018-11-01 | $1.99 | $2.00 | $1.86 | $1.95 | $9.75 | 18,648 |
| 2018-10-31 | $1.97 | $2.01 | $1.81 | $2.01 | $10.05 | 38,891 |
| 2018-10-30 | $2.01 | $2.08 | $1.85 | $1.98 | $9.90 | 110,061 |
| 2018-10-29 | $3.15 | $4.00 | $3.15 | $3.41 | $17.05 | 23,804 |
| 2018-10-26 | $3.19 | $3.79 | $3.06 | $3.13 | $15.65 | 22,962 |
| 2018-10-25 | $3.11 | $3.28 | $3.00 | $3.00 | $15.00 | 5,537 |
| 2018-10-24 | $2.99 | $3.54 | $2.91 | $3.16 | $15.80 | 26,246 |
| 2018-10-23 | $2.96 | $3.63 | $2.90 | $3.24 | $16.20 | 22,920 |
| 2018-10-22 | $3.86 | $4.31 | $2.93 | $2.93 | $14.65 | 37,239 |
| 2018-10-19 | $4.25 | $7.30 | $3.55 | $3.99 | $19.95 | 193,426 |
| 2018-10-18 | $3.89 | $3.92 | $2.87 | $3.21 | $16.05 | 53,249 |
| 2018-10-17 | $4.00 | $5.06 | $3.66 | $4.21 | $21.05 | 29,099 |
| 2018-10-16 | $6.00 | $7.99 | $4.20 | $4.40 | $22.00 | 96,161 |
| 2018-10-15 | $0.53 | $0.53 | $0.47 | $0.53 | $26.25 | 16,630 |
| 2018-10-12 | $0.51 | $0.54 | $0.48 | $0.51 | $25.35 | 2,452 |
| 2018-10-11 | $0.49 | $0.52 | $0.46 | $0.51 | $25.50 | 3,133 |
| 2018-10-10 | $0.49 | $0.50 | $0.47 | $0.47 | $23.55 | 1,757 |
| 2018-10-09 | $0.48 | $0.51 | $0.47 | $0.49 | $24.25 | 1,643 |
| 2018-10-08 | $0.52 | $0.55 | $0.48 | $0.49 | $24.50 | 10,243 |
| 2018-10-05 | $0.49 | $0.52 | $0.47 | $0.52 | $25.75 | 4,415 |
| 2018-10-04 | $0.54 | $0.54 | $0.48 | $0.50 | $24.95 | 4,712 |
| 2018-10-03 | $0.55 | $0.56 | $0.53 | $0.53 | $26.55 | 2,741 |
| 2018-10-02 | $0.53 | $0.56 | $0.51 | $0.53 | $26.50 | 4,159 |
| 2018-10-01 | $0.52 | $0.57 | $0.51 | $0.54 | $26.75 | 9,164 |
| 2018-09-28 | $0.52 | $0.54 | $0.48 | $0.50 | $25.00 | 2,215 |
| 2018-09-27 | $0.53 | $0.57 | $0.51 | $0.51 | $25.55 | 5,193 |
| 2018-09-26 | $0.56 | $0.58 | $0.49 | $0.51 | $25.25 | 12,302 |
| 2018-09-25 | $0.48 | $0.59 | $0.48 | $0.59 | $29.35 | 15,795 |
| 2018-09-24 | $0.48 | $0.50 | $0.48 | $0.49 | $24.70 | 1,204 |
| 2018-09-21 | $0.51 | $0.55 | $0.47 | $0.50 | $25.00 | 7,440 |
| 2018-09-20 | $0.48 | $0.49 | $0.47 | $0.47 | $23.65 | 766 |
| 2018-09-19 | $0.51 | $0.51 | $0.46 | $0.49 | $24.65 | 1,496 |
| 2018-09-18 | $0.51 | $0.51 | $0.47 | $0.50 | $25.00 | 1,365 |
| 2018-09-17 | $0.46 | $0.49 | $0.46 | $0.48 | $24.00 | 862 |
| 2018-09-14 | $0.48 | $0.49 | $0.46 | $0.48 | $24.00 | 920 |
| 2018-09-13 | $0.52 | $0.53 | $0.47 | $0.49 | $24.50 | 2,438 |
| 2018-09-12 | $0.55 | $0.55 | $0.48 | $0.50 | $25.00 | 5,941 |
| 2018-09-11 | $0.45 | $0.54 | $0.45 | $0.53 | $26.50 | 29,796 |
| 2018-09-10 | $0.43 | $0.51 | $0.43 | $0.45 | $22.50 | 4,476 |
| 2018-09-07 | $0.43 | $0.46 | $0.43 | $0.43 | $21.55 | 2,399 |
| 2018-09-06 | $0.43 | $0.50 | $0.43 | $0.44 | $22.05 | 3,235 |
| 2018-09-05 | $0.46 | $0.48 | $0.45 | $0.46 | $22.75 | 3,485 |
| 2018-09-04 | $0.52 | $0.52 | $0.47 | $0.48 | $24.00 | 1,808 |
| 2018-08-31 | $0.52 | $0.52 | $0.48 | $0.49 | $24.50 | 4,427 |
| 2018-08-30 | $0.49 | $0.51 | $0.48 | $0.51 | $25.50 | 3,680 |
| 2018-08-29 | $0.48 | $0.53 | $0.45 | $0.50 | $25.00 | 20,819 |
| 2018-08-28 | $0.45 | $0.46 | $0.42 | $0.46 | $23.00 | 3,381 |
| 2018-08-27 | $0.44 | $0.49 | $0.40 | $0.44 | $22.15 | 19,367 |
| 2018-08-24 | $0.39 | $0.46 | $0.38 | $0.42 | $21.00 | 17,157 |
| 2018-08-23 | $0.41 | $0.41 | $0.37 | $0.39 | $19.25 | 2,082 |
| 2018-08-22 | $0.37 | $0.44 | $0.37 | $0.40 | $20.00 | 9,205 |
| 2018-08-21 | $0.37 | $0.39 | $0.37 | $0.37 | $18.60 | 2,393 |
| 2018-08-20 | $0.37 | $0.40 | $0.37 | $0.38 | $18.95 | 4,781 |
| 2018-08-17 | $0.38 | $0.40 | $0.37 | $0.38 | $18.90 | 6,542 |
| 2018-08-16 | $0.43 | $0.44 | $0.38 | $0.40 | $19.85 | 16,337 |
| 2018-08-15 | $0.64 | $0.78 | $0.42 | $0.44 | $21.75 | 108,126 |
| 2018-08-14 | $0.36 | $0.39 | $0.36 | $0.39 | $19.40 | 15,028 |
| 2018-08-13 | $0.37 | $0.38 | $0.36 | $0.36 | $18.20 | 865 |
| 2018-08-10 | $0.37 | $0.39 | $0.37 | $0.37 | $18.55 | 1,288 |
| 2018-08-09 | $0.40 | $0.40 | $0.36 | $0.39 | $19.40 | 4,947 |
| 2018-08-08 | $0.38 | $0.40 | $0.38 | $0.38 | $19.05 | 1,468 |
| 2018-08-07 | $0.40 | $0.40 | $0.37 | $0.37 | $18.60 | 3,288 |
| 2018-08-06 | $0.40 | $0.42 | $0.38 | $0.40 | $19.75 | 745 |
| 2018-08-03 | $0.39 | $0.42 | $0.38 | $0.40 | $20.00 | 1,536 |
| 2018-08-02 | $0.37 | $0.46 | $0.37 | $0.39 | $19.50 | 8,005 |
| 2018-08-01 | $0.40 | $0.42 | $0.38 | $0.38 | $19.20 | 1,693 |
| 2018-07-31 | $0.36 | $0.42 | $0.36 | $0.42 | $20.75 | 2,426 |
| 2018-07-30 | $0.42 | $0.42 | $0.37 | $0.38 | $18.80 | 1,900 |
| 2018-07-27 | $0.40 | $0.51 | $0.37 | $0.40 | $20.00 | 20,873 |
| 2018-07-26 | $0.37 | $0.41 | $0.37 | $0.37 | $18.50 | 1,837 |
| 2018-07-25 | $0.42 | $0.42 | $0.37 | $0.37 | $18.50 | 1,415 |
| 2018-07-24 | $0.37 | $0.45 | $0.37 | $0.40 | $20.00 | 12,327 |
| 2018-07-23 | $0.37 | $0.38 | $0.36 | $0.36 | $17.95 | 1,359 |
| 2018-07-20 | $0.36 | $0.37 | $0.36 | $0.37 | $18.25 | 2,283 |
| 2018-07-19 | $0.36 | $0.38 | $0.35 | $0.37 | $18.25 | 4,153 |
| 2018-07-18 | $0.39 | $0.40 | $0.37 | $0.37 | $18.45 | 3,753 |
| 2018-07-17 | $0.38 | $0.39 | $0.36 | $0.39 | $19.50 | 5,403 |
| 2018-07-16 | $0.41 | $0.41 | $0.36 | $0.37 | $18.45 | 9,307 |
| 2018-07-13 | $0.43 | $0.46 | $0.39 | $0.41 | $20.50 | 20,613 |
| 2018-07-12 | $0.45 | $0.87 | $0.38 | $0.40 | $19.75 | 106,719 |
| 2018-07-11 | $0.45 | $0.47 | $0.42 | $0.42 | $21.20 | 3,037 |
| 2018-07-10 | $0.45 | $0.45 | $0.41 | $0.45 | $22.45 | 3,367 |
| 2018-07-09 | $0.40 | $0.48 | $0.39 | $0.44 | $21.75 | 10,487 |
| 2018-07-06 | $0.40 | $0.43 | $0.37 | $0.40 | $20.05 | 1,735 |
| 2018-07-05 | $0.37 | $0.44 | $0.35 | $0.40 | $20.00 | 4,781 |
| 2018-07-03 | $0.42 | $0.43 | $0.36 | $0.39 | $19.30 | 6,547 |
| 2018-07-02 | $0.46 | $0.47 | $0.41 | $0.43 | $21.35 | 1,997 |
| 2018-06-29 | $0.44 | $0.53 | $0.42 | $0.44 | $21.95 | 15,727 |
| 2018-06-28 | $0.40 | $0.46 | $0.40 | $0.43 | $21.50 | 4,305 |
| 2018-06-27 | $0.41 | $0.43 | $0.39 | $0.41 | $20.30 | 1,443 |
| 2018-06-26 | $0.41 | $0.49 | $0.39 | $0.42 | $21.10 | 8,600 |
| 2018-06-25 | $0.43 | $0.44 | $0.38 | $0.41 | $20.50 | 2,639 |
| 2018-06-22 | $0.45 | $0.46 | $0.43 | $0.43 | $21.50 | 1,161 |
| 2018-06-21 | $0.47 | $0.48 | $0.41 | $0.45 | $22.25 | 2,034 |
| 2018-06-20 | $0.49 | $0.50 | $0.45 | $0.46 | $23.20 | 6,828 |
| 2018-06-19 | $0.52 | $0.52 | $0.47 | $0.49 | $24.60 | 2,285 |
| 2018-06-18 | $0.52 | $0.53 | $0.50 | $0.52 | $25.90 | 2,216 |
| 2018-06-15 | $0.56 | $0.56 | $0.50 | $0.52 | $26.15 | 1,460 |
| 2018-06-14 | $0.56 | $0.60 | $0.50 | $0.55 | $27.35 | 3,834 |
| 2018-06-13 | $0.50 | $0.65 | $0.50 | $0.57 | $28.65 | 24,199 |
| 2018-06-12 | $0.48 | $0.62 | $0.48 | $0.54 | $27.05 | 16,505 |
| 2018-06-11 | $0.50 | $0.50 | $0.46 | $0.48 | $24.00 | 856 |
| 2018-06-08 | $0.51 | $0.51 | $0.46 | $0.50 | $24.75 | 1,291 |
| 2018-06-07 | $0.55 | $0.55 | $0.45 | $0.50 | $24.85 | 3,902 |
| 2018-06-06 | $0.56 | $0.56 | $0.53 | $0.54 | $26.80 | 609 |
| 2018-06-05 | $0.57 | $0.58 | $0.51 | $0.56 | $27.95 | 952 |
| 2018-06-04 | $0.57 | $0.57 | $0.55 | $0.56 | $27.90 | 1,551 |
| 2018-06-01 | $0.55 | $0.60 | $0.55 | $0.57 | $28.50 | 1,506 |
| 2018-05-31 | $0.58 | $0.58 | $0.56 | $0.57 | $28.25 | 3,533 |
| 2018-05-30 | $0.60 | $0.60 | $0.57 | $0.58 | $28.98 | 1,659 |
| 2018-05-29 | $0.65 | $0.65 | $0.56 | $0.60 | $30.00 | 9,817 |
| 2018-05-25 | $0.62 | $0.66 | $0.62 | $0.62 | $31.05 | 1,969 |
| 2018-05-24 | $0.68 | $0.75 | $0.62 | $0.63 | $31.50 | 7,473 |
| 2018-05-23 | $0.72 | $0.79 | $0.64 | $0.68 | $34.00 | 15,805 |
| 2018-05-22 | $0.62 | $1.07 | $0.62 | $0.81 | $40.50 | 101,132 |
| 2018-05-21 | $0.63 | $0.63 | $0.60 | $0.62 | $30.85 | 1,125 |
| 2018-05-18 | $0.64 | $0.65 | $0.60 | $0.63 | $31.60 | 1,086 |
| 2018-05-17 | $0.63 | $0.69 | $0.63 | $0.64 | $32.10 | 4,654 |
| 2018-05-16 | $0.62 | $0.63 | $0.62 | $0.63 | $31.30 | 344 |
| 2018-05-15 | $0.62 | $0.67 | $0.60 | $0.63 | $31.25 | 759 |
| 2018-05-14 | $0.60 | $0.65 | $0.60 | $0.62 | $31.20 | 1,111 |
| 2018-05-11 | $0.64 | $0.67 | $0.60 | $0.63 | $31.50 | 2,236 |
| 2018-05-10 | $0.63 | $0.70 | $0.62 | $0.65 | $32.40 | 4,840 |
| 2018-05-09 | $0.63 | $0.67 | $0.62 | $0.63 | $31.65 | 1,537 |
| 2018-05-08 | $0.63 | $0.67 | $0.63 | $0.64 | $31.75 | 1,120 |
| 2018-05-07 | $0.62 | $0.67 | $0.62 | $0.64 | $32.00 | 1,634 |
| 2018-05-04 | $0.64 | $0.65 | $0.60 | $0.62 | $30.95 | 5,932 |
| 2018-05-03 | $0.71 | $0.74 | $0.63 | $0.66 | $33.00 | 2,645 |
| 2018-05-02 | $0.77 | $0.77 | $0.67 | $0.71 | $35.50 | 3,240 |
| 2018-05-01 | $0.66 | $0.78 | $0.63 | $0.76 | $38.00 | 14,767 |
| 2018-04-30 | $0.62 | $0.69 | $0.61 | $0.67 | $33.70 | 4,983 |
| 2018-04-27 | $0.64 | $0.64 | $0.60 | $0.63 | $31.50 | 1,494 |
| 2018-04-26 | $0.63 | $0.65 | $0.59 | $0.64 | $32.00 | 2,692 |
| 2018-04-25 | $0.65 | $0.66 | $0.57 | $0.64 | $31.95 | 1,145 |
| 2018-04-24 | $0.63 | $0.65 | $0.62 | $0.63 | $31.50 | 2,774 |
| 2018-04-23 | $0.66 | $0.69 | $0.63 | $0.64 | $32.00 | 1,053 |
| 2018-04-20 | $0.70 | $0.70 | $0.65 | $0.66 | $33.05 | 967 |
| 2018-04-19 | $0.70 | $0.73 | $0.66 | $0.68 | $33.95 | 2,621 |
| 2018-04-18 | $0.68 | $0.71 | $0.67 | $0.71 | $35.45 | 1,678 |
| 2018-04-17 | $0.67 | $0.71 | $0.65 | $0.68 | $34.00 | 1,785 |
| 2018-04-16 | $0.65 | $0.73 | $0.64 | $0.67 | $33.50 | 2,482 |
| 2018-04-13 | $0.72 | $0.79 | $0.65 | $0.69 | $34.50 | 4,273 |
| 2018-04-12 | $0.66 | $0.75 | $0.62 | $0.70 | $35.05 | 7,605 |
| 2018-04-11 | $0.65 | $0.68 | $0.62 | $0.66 | $33.00 | 2,692 |
| 2018-04-10 | $0.68 | $0.70 | $0.62 | $0.67 | $33.50 | 2,978 |
| 2018-04-09 | $0.72 | $0.78 | $0.67 | $0.70 | $35.05 | 8,378 |
| 2018-04-06 | $0.66 | $0.98 | $0.61 | $0.80 | $39.95 | 54,576 |
| 2018-04-05 | $0.63 | $0.75 | $0.60 | $0.69 | $34.50 | 8,817 |
| 2018-04-04 | $0.71 | $0.74 | $0.55 | $0.59 | $29.55 | 8,667 |
| 2018-04-03 | $0.76 | $0.80 | $0.68 | $0.71 | $35.55 | 2,452 |
| 2018-04-02 | $0.83 | $0.84 | $0.68 | $0.74 | $37.00 | 3,185 |
| 2018-03-29 | $0.88 | $0.88 | $0.81 | $0.83 | $41.50 | 1,766 |
| 2018-03-28 | $0.90 | $0.95 | $0.75 | $0.81 | $40.50 | 6,782 |
| 2018-03-27 | $0.94 | $0.95 | $0.90 | $0.91 | $45.50 | 2,186 |
| 2018-03-26 | $1.07 | $1.09 | $0.90 | $0.93 | $46.50 | 7,120 |
| 2018-03-23 | $1.15 | $1.17 | $1.02 | $1.05 | $52.50 | 6,720 |
| 2018-03-22 | $1.17 | $1.23 | $1.13 | $1.16 | $58.00 | 1,834 |
| 2018-03-21 | $1.19 | $1.24 | $1.13 | $1.18 | $59.00 | 2,853 |
| 2018-03-20 | $1.20 | $1.25 | $1.15 | $1.17 | $58.50 | 2,308 |
| 2018-03-19 | $1.26 | $1.29 | $1.17 | $1.21 | $60.50 | 6,556 |
| 2018-03-16 | $1.34 | $1.34 | $1.24 | $1.28 | $64.00 | 4,999 |
| 2018-03-15 | $1.31 | $1.34 | $1.27 | $1.34 | $66.95 | 6,837 |
| 2018-03-14 | $1.31 | $1.33 | $1.26 | $1.28 | $64.00 | 3,996 |
| 2018-03-13 | $1.33 | $1.38 | $1.30 | $1.31 | $65.50 | 2,714 |
| 2018-03-12 | $1.36 | $1.40 | $1.23 | $1.35 | $67.50 | 7,630 |
| 2018-03-09 | $1.37 | $1.40 | $1.36 | $1.37 | $68.50 | 4,118 |
| 2018-03-08 | $1.43 | $1.43 | $1.36 | $1.40 | $70.00 | 5,399 |
| 2018-03-07 | $1.45 | $1.46 | $1.40 | $1.41 | $70.50 | 6,072 |
| 2018-03-06 | $1.54 | $1.55 | $1.42 | $1.47 | $73.50 | 11,208 |
| 2018-03-05 | $1.50 | $1.57 | $1.44 | $1.48 | $74.00 | 10,054 |
| 2018-03-02 | $1.47 | $1.50 | $1.41 | $1.46 | $73.00 | 5,433 |
| 2018-03-01 | $1.41 | $1.55 | $1.40 | $1.45 | $72.50 | 14,072 |
| 2018-02-28 | $1.49 | $1.49 | $1.38 | $1.42 | $71.00 | 2,302 |
| 2018-02-27 | $1.54 | $1.54 | $1.35 | $1.40 | $70.00 | 5,775 |
| 2018-02-26 | $1.44 | $1.49 | $1.42 | $1.43 | $71.50 | 3,419 |
| 2018-02-23 | $1.48 | $1.49 | $1.42 | $1.45 | $72.45 | 2,931 |
| 2018-02-22 | $1.52 | $1.79 | $1.45 | $1.46 | $73.00 | 27,618 |
| 2018-02-21 | $1.42 | $1.54 | $1.38 | $1.51 | $75.50 | 5,012 |
| 2018-02-20 | $1.48 | $1.48 | $1.42 | $1.43 | $71.50 | 2,153 |
| 2018-02-16 | $1.46 | $1.54 | $1.43 | $1.45 | $72.50 | 4,466 |
| 2018-02-15 | $1.51 | $1.57 | $1.46 | $1.47 | $73.50 | 3,322 |
| 2018-02-14 | $1.48 | $1.58 | $1.42 | $1.52 | $76.00 | 7,308 |
| 2018-02-13 | $1.42 | $1.49 | $1.36 | $1.49 | $74.50 | 5,975 |
| 2018-02-12 | $1.36 | $1.46 | $1.33 | $1.42 | $71.00 | 4,650 |
| 2018-02-09 | $1.45 | $1.51 | $1.28 | $1.37 | $68.50 | 14,155 |
| 2018-02-08 | $1.54 | $1.55 | $1.41 | $1.42 | $71.00 | 7,173 |
| 2018-02-07 | $1.49 | $1.60 | $1.48 | $1.52 | $76.00 | 5,835 |
| 2018-02-06 | $1.49 | $1.64 | $1.43 | $1.50 | $75.00 | 6,802 |
| 2018-02-05 | $1.66 | $1.66 | $1.42 | $1.46 | $73.00 | 11,779 |
| 2018-02-02 | $1.70 | $1.72 | $1.58 | $1.64 | $82.00 | 10,159 |
| 2018-02-01 | $1.79 | $1.85 | $1.66 | $1.68 | $84.00 | 8,658 |
| 2018-01-31 | $1.91 | $2.15 | $1.76 | $1.78 | $89.00 | 52,032 |
| 2018-01-30 | $1.65 | $1.95 | $1.56 | $1.83 | $91.50 | 39,836 |
| 2018-01-29 | $1.78 | $1.79 | $1.59 | $1.66 | $83.00 | 18,870 |
| 2018-01-26 | $2.41 | $2.57 | $1.77 | $1.78 | $89.00 | 236,865 |
| 2018-01-25 | $1.62 | $1.78 | $1.58 | $1.75 | $87.25 | 53,594 |
| 2018-01-24 | $1.55 | $1.61 | $1.49 | $1.56 | $78.00 | 11,904 |
| 2018-01-23 | $1.49 | $1.57 | $1.45 | $1.51 | $75.50 | 7,177 |
| 2018-01-22 | $1.50 | $1.53 | $1.46 | $1.52 | $76.00 | 3,962 |
| 2018-01-19 | $1.53 | $1.64 | $1.45 | $1.51 | $75.50 | 6,182 |
| 2018-01-18 | $1.57 | $1.75 | $1.50 | $1.55 | $77.50 | 19,769 |
| 2018-01-17 | $1.44 | $1.57 | $1.43 | $1.54 | $77.00 | 19,739 |
| 2018-01-16 | $1.45 | $1.60 | $1.42 | $1.45 | $72.50 | 13,359 |
| 2018-01-12 | $1.43 | $1.55 | $1.42 | $1.43 | $71.50 | 4,200 |
| 2018-01-11 | $1.43 | $1.50 | $1.41 | $1.43 | $71.50 | 4,454 |
| 2018-01-10 | $1.50 | $1.59 | $1.41 | $1.41 | $70.50 | 11,422 |
| 2018-01-09 | $1.40 | $1.83 | $1.34 | $1.54 | $77.00 | 90,428 |
| 2018-01-08 | $1.37 | $1.48 | $1.32 | $1.37 | $68.50 | 11,485 |
| 2018-01-05 | $1.40 | $1.42 | $1.32 | $1.37 | $68.50 | 6,095 |
| 2018-01-04 | $1.48 | $1.48 | $1.37 | $1.40 | $70.00 | 8,113 |
| 2018-01-03 | $1.47 | $1.50 | $1.38 | $1.42 | $71.00 | 8,704 |
| 2018-01-02 | $1.54 | $1.57 | $1.45 | $1.50 | $75.00 | 10,775 |
| 2017-12-29 | $1.73 | $1.85 | $1.45 | $1.58 | $79.00 | 51,527 |
| 2017-12-28 | $1.67 | $1.88 | $1.67 | $1.72 | $86.00 | 55,092 |
| 2017-12-27 | $1.80 | $2.07 | $1.66 | $1.70 | $85.00 | 166,435 |
| 2017-12-26 | $1.27 | $1.87 | $1.26 | $1.84 | $92.00 | 147,816 |
| 2017-12-22 | $1.50 | $1.50 | $1.24 | $1.26 | $63.00 | 13,108 |
| 2017-12-21 | $1.65 | $1.78 | $1.44 | $1.45 | $72.50 | 24,970 |
| 2017-12-20 | $1.79 | $1.91 | $1.57 | $1.63 | $81.50 | 10,898 |
| 2017-12-19 | $2.00 | $2.42 | $1.70 | $1.76 | $88.00 | 52,455 |
| 2017-12-18 | $2.15 | $2.20 | $1.98 | $1.99 | $99.50 | 8,577 |
| 2017-12-15 | $2.34 | $2.45 | $2.07 | $2.07 | $103.50 | 8,351 |
| 2017-12-14 | $2.53 | $2.77 | $2.31 | $2.39 | $119.50 | 14,530 |
| 2017-12-13 | $3.01 | $3.51 | $2.43 | $2.51 | $125.50 | 38,792 |
| 2017-12-12 | $3.25 | $3.68 | $2.92 | $3.18 | $159.00 | 15,875 |
| 2017-12-11 | $3.56 | $3.68 | $3.25 | $3.32 | $166.00 | 8,235 |
| 2017-12-08 | $3.85 | $4.60 | $3.27 | $3.72 | $186.00 | 40,216 |
| 2017-12-07 | $3.00 | $5.57 | $3.00 | $3.83 | $191.50 | 156,860 |
| 2017-12-06 | $2.54 | $4.35 | $2.52 | $3.14 | $157.00 | 79,859 |
| 2017-12-05 | $2.75 | $2.90 | $2.45 | $2.70 | $135.00 | 7,816 |
| 2017-12-04 | $2.45 | $3.95 | $2.40 | $2.69 | $134.50 | 30,906 |
| 2017-12-01 | $2.41 | $3.00 | $2.30 | $2.44 | $122.00 | 6,092 |
| 2017-11-30 | $2.20 | $3.38 | $2.20 | $2.61 | $130.50 | 17,945 |
| 2017-11-29 | $2.45 | $2.56 | $2.29 | $2.41 | $120.50 | 1,742 |
| 2017-11-28 | $2.84 | $2.99 | $2.37 | $2.56 | $128.00 | 8,039 |
| 2017-11-27 | $3.90 | $4.07 | $2.75 | $2.85 | $142.49 | 12,305 |
| 2017-11-24 | $4.05 | $6.58 | $3.40 | $3.54 | $177.00 | 14,883 |
| 2017-11-22 | $2.10 | $5.25 | $2.10 | $3.01 | $150.50 | 19,027 |
| 2017-11-21 | $2.23 | $2.78 | $2.10 | $2.24 | $112.00 | 5,881 |
| 2017-11-20 | $2.15 | $2.36 | $2.04 | $2.05 | $102.50 | 884 |
| 2017-11-17 | $2.08 | $2.48 | $1.93 | $2.22 | $111.06 | 5,777 |
| 2017-11-16 | $2.39 | $2.69 | $2.11 | $2.11 | $105.50 | 2,712 |
| 2017-11-15 | $1.84 | $4.30 | $1.83 | $2.59 | $129.50 | 6,121 |
| 2017-11-14 | $1.87 | $1.90 | $1.85 | $1.85 | $92.50 | 89 |
| 2017-11-13 | $1.95 | $2.02 | $1.85 | $1.92 | $95.95 | 135 |
| 2017-11-10 | $2.07 | $2.07 | $1.86 | $2.04 | $102.00 | 214 |
| 2017-11-09 | $1.98 | $2.01 | $1.92 | $1.99 | $99.50 | 491 |
| 2017-11-08 | $1.82 | $1.92 | $1.82 | $1.91 | $95.50 | 473 |
| 2017-11-07 | $2.03 | $2.07 | $1.98 | $1.98 | $99.00 | 106 |
| 2017-11-06 | $1.81 | $2.03 | $1.81 | $1.98 | $99.05 | 474 |
| 2017-11-03 | $2.05 | $2.06 | $1.81 | $1.89 | $94.58 | 785 |
| 2017-11-02 | $2.02 | $2.08 | $1.98 | $2.01 | $100.50 | 217 |
| 2017-11-01 | $2.04 | $2.27 | $1.98 | $2.05 | $102.50 | 649 |
| 2017-10-31 | $2.04 | $2.10 | $1.95 | $2.00 | $100.00 | 794 |
| 2017-10-30 | $2.15 | $2.15 | $1.95 | $1.95 | $97.50 | 84 |
| 2017-10-27 | $2.00 | $2.09 | $1.95 | $1.98 | $99.00 | 152 |
| 2017-10-26 | $1.98 | $2.05 | $1.86 | $1.93 | $96.50 | 297 |
| 2017-10-25 | $2.01 | $2.67 | $2.01 | $2.05 | $102.50 | 1,464 |
| 2017-10-24 | $2.00 | $2.05 | $1.81 | $1.93 | $96.50 | 122 |
| 2017-10-23 | $2.15 | $2.17 | $2.01 | $2.01 | $100.50 | 126 |
| 2017-10-20 | $2.20 | $2.20 | $2.05 | $2.15 | $107.50 | 119 |
| 2017-10-19 | $2.22 | $2.25 | $2.07 | $2.20 | $110.00 | 189 |
| 2017-10-18 | $2.81 | $2.81 | $2.13 | $2.21 | $110.50 | 602 |
| 2017-10-17 | $2.15 | $2.60 | $2.15 | $2.36 | $118.00 | 775 |
| 2017-10-16 | $2.17 | $2.35 | $2.17 | $2.18 | $109.00 | 93 |
| 2017-10-13 | $2.24 | $2.38 | $2.05 | $2.38 | $119.00 | 291 |
| 2017-10-12 | $2.30 | $2.52 | $2.28 | $2.31 | $115.50 | 39 |
| 2017-10-11 | $2.45 | $2.54 | $2.20 | $2.54 | $127.00 | 260 |
| 2017-10-10 | $2.60 | $2.60 | $2.35 | $2.48 | $124.00 | 165 |
| 2017-10-09 | $2.58 | $2.81 | $2.30 | $2.60 | $130.00 | 774 |
| 2017-10-06 | $1.61 | $3.25 | $1.61 | $2.58 | $129.00 | 6,387 |
| 2017-10-05 | $1.65 | $1.65 | $1.54 | $1.56 | $78.00 | 226 |
| 2017-10-04 | $1.69 | $1.69 | $1.56 | $1.67 | $83.50 | 78 |
| 2017-10-03 | $1.70 | $1.72 | $1.55 | $1.62 | $81.00 | 297 |
| 2017-10-02 | $1.87 | $1.87 | $1.72 | $1.74 | $87.00 | 78 |
| 2017-09-29 | $1.75 | $1.88 | $1.72 | $1.75 | $87.50 | 102 |
| 2017-09-28 | $1.97 | $1.97 | $1.79 | $1.79 | $89.50 | 23 |
| 2017-09-27 | $1.91 | $2.04 | $1.74 | $1.79 | $89.50 | 958 |
| 2017-09-26 | $2.32 | $2.32 | $2.01 | $2.01 | $100.50 | 491 |
| 2017-09-25 | $2.67 | $2.69 | $2.26 | $2.35 | $117.50 | 509 |
| 2017-09-22 | $2.14 | $2.58 | $2.14 | $2.58 | $129.00 | 519 |
| 2017-09-21 | $2.55 | $2.60 | $2.29 | $2.47 | $123.28 | 481 |
| 2017-09-20 | $2.50 | $2.75 | $2.50 | $2.65 | $132.50 | 947 |
| 2017-09-19 | $2.80 | $2.81 | $2.52 | $2.56 | $128.00 | 1,445 |
| 2017-09-18 | $3.30 | $3.30 | $2.67 | $2.84 | $142.00 | 1,481 |
| 2017-09-15 | $3.50 | $3.70 | $2.47 | $3.25 | $162.50 | 9,195 |
| 2017-09-14 | $2.13 | $4.36 | $2.13 | $2.96 | $148.00 | 38,442 |
| 2017-09-13 | $1.30 | $2.98 | $1.30 | $2.03 | $101.50 | 10,359 |
| 2017-09-12 | $1.29 | $1.37 | $1.11 | $1.13 | $56.50 | 265 |
| 2017-09-11 | $1.59 | $1.60 | $1.26 | $1.26 | $63.00 | 172 |
| 2017-09-08 | $1.82 | $1.97 | $1.50 | $1.56 | $78.00 | 88 |
| 2017-09-07 | $2.16 | $2.21 | $1.71 | $1.82 | $90.78 | 257 |
| 2017-09-06 | $2.61 | $2.70 | $2.15 | $2.16 | $108.00 | 134 |
| 2017-09-05 | $2.84 | $2.84 | $2.60 | $2.61 | $130.50 | 102 |
| 2017-09-01 | $3.18 | $3.18 | $3.18 | $3.18 | $159.00 | 0 |
| 2017-08-31 | $3.04 | $3.18 | $3.04 | $3.18 | $159.00 | 13 |
| 2017-08-30 | $3.20 | $3.27 | $3.00 | $3.05 | $152.31 | 626 |
| 2017-08-29 | $3.48 | $3.48 | $3.48 | $3.48 | $174.00 | 0 |
| 2017-08-28 | $3.48 | $3.48 | $3.48 | $3.48 | $174.00 | 5 |
| 2017-08-25 | $3.55 | $3.80 | $3.40 | $3.80 | $190.00 | 65 |
| 2017-08-24 | $3.65 | $3.65 | $3.65 | $3.65 | $182.50 | 0 |
| 2017-08-23 | $3.65 | $3.65 | $3.65 | $3.65 | $182.50 | 0 |
| 2017-08-22 | $3.65 | $3.65 | $3.65 | $3.65 | $182.50 | 0 |
| 2017-08-21 | $3.30 | $3.65 | $3.26 | $3.65 | $182.50 | 146 |
| 2017-08-18 | $3.75 | $3.75 | $3.61 | $3.61 | $180.50 | 25 |
| 2017-08-17 | $3.90 | $3.90 | $3.90 | $3.90 | $195.00 | 0 |
| 2017-08-16 | $3.90 | $3.90 | $3.90 | $3.90 | $195.00 | 83 |
| 2017-08-15 | $3.65 | $3.85 | $3.55 | $3.66 | $183.00 | 196 |
| 2017-08-14 | $3.92 | $3.99 | $3.84 | $3.99 | $199.50 | 22 |
| 2017-08-11 | $4.00 | $4.19 | $3.82 | $3.82 | $191.00 | 94 |
| 2017-08-10 | $4.20 | $4.30 | $3.73 | $3.92 | $196.00 | 297 |
| 2017-08-09 | $4.01 | $4.09 | $3.88 | $3.95 | $197.50 | 89 |
| 2017-08-08 | $4.10 | $4.10 | $4.10 | $4.10 | $205.24 | 1 |
| 2017-08-07 | $4.10 | $4.10 | $4.10 | $4.10 | $205.24 | 3 |
| 2017-08-04 | $4.10 | $4.10 | $4.10 | $4.10 | $205.24 | 2 |
| 2017-08-03 | $4.10 | $4.10 | $4.10 | $4.10 | $205.24 | 0 |
| 2017-08-02 | $4.10 | $4.10 | $4.10 | $4.10 | $205.24 | 5 |
| 2017-08-01 | $4.02 | $4.02 | $4.02 | $4.02 | $200.81 | 0 |
| 2017-07-31 | $4.02 | $4.02 | $4.02 | $4.02 | $200.81 | 3 |
| 2017-07-28 | $4.10 | $4.10 | $4.10 | $4.10 | $204.81 | 0 |
| 2017-07-27 | $4.10 | $4.10 | $4.10 | $4.10 | $204.81 | 0 |
| 2017-07-26 | $4.10 | $4.10 | $4.10 | $4.10 | $204.81 | 16 |
| 2017-07-25 | $4.30 | $4.48 | $4.02 | $4.07 | $203.50 | 52 |
| 2017-07-24 | $4.09 | $4.20 | $4.09 | $4.20 | $210.00 | 8 |
| 2017-07-21 | $4.04 | $4.04 | $4.04 | $4.04 | $201.97 | 31 |
| 2017-07-20 | $4.09 | $4.09 | $4.09 | $4.09 | $204.50 | 5 |
| 2017-07-19 | $4.10 | $4.10 | $4.10 | $4.10 | $205.00 | 0 |
| 2017-07-18 | $4.10 | $4.10 | $4.10 | $4.10 | $205.00 | 0 |
| 2017-07-17 | $4.10 | $4.10 | $4.10 | $4.10 | $205.00 | 0 |
| 2017-07-14 | $4.10 | $4.10 | $4.10 | $4.10 | $205.00 | 0 |
| 2017-07-13 | $4.10 | $4.10 | $4.10 | $4.10 | $205.00 | 0 |
| 2017-07-12 | $4.10 | $4.10 | $4.10 | $4.10 | $205.00 | 5 |
| 2017-07-11 | $4.10 | $4.10 | $4.01 | $4.01 | $200.50 | 10 |
| 2017-07-10 | $4.09 | $4.09 | $4.09 | $4.09 | $204.50 | 8 |
| 2017-07-07 | $4.08 | $4.08 | $4.06 | $4.06 | $203.00 | 17 |
| 2017-07-06 | $4.19 | $4.19 | $4.19 | $4.19 | $209.50 | 0 |
| 2017-07-05 | $4.19 | $4.20 | $4.19 | $4.19 | $209.50 | 16 |
| 2017-07-03 | $4.17 | $4.17 | $4.17 | $4.17 | $208.33 | 0 |
| 2017-06-30 | $3.91 | $4.21 | $3.91 | $4.17 | $208.33 | 39 |
| 2017-06-29 | $4.08 | $4.21 | $4.08 | $4.21 | $210.50 | 10 |
| 2017-06-28 | $4.07 | $4.07 | $4.01 | $4.02 | $201.00 | 23 |
| 2017-06-27 | $4.43 | $4.43 | $4.01 | $4.36 | $218.00 | 72 |
| 2017-06-26 | $4.50 | $4.50 | $4.06 | $4.06 | $203.00 | 81 |
| 2017-06-23 | $4.43 | $4.43 | $4.43 | $4.43 | $221.50 | 7 |
| 2017-06-22 | $4.15 | $4.15 | $4.15 | $4.15 | $207.50 | 5 |
| 2017-06-21 | $4.12 | $4.12 | $4.12 | $4.12 | $206.00 | 0 |
| 2017-06-20 | $4.11 | $4.12 | $4.11 | $4.12 | $206.00 | 32 |
| 2017-06-19 | $4.12 | $4.12 | $4.12 | $4.12 | $206.00 | 18 |
| 2017-06-16 | $4.19 | $4.19 | $4.11 | $4.11 | $205.50 | 13 |
| 2017-06-15 | $4.20 | $4.20 | $4.12 | $4.12 | $206.00 | 17 |
| 2017-06-14 | $4.18 | $4.19 | $4.13 | $4.13 | $206.50 | 14 |
| 2017-06-13 | $4.13 | $4.20 | $4.13 | $4.20 | $210.00 | 18 |
| 2017-06-12 | $4.13 | $4.13 | $4.12 | $4.12 | $206.00 | 10 |
| 2017-06-09 | $4.28 | $4.28 | $4.26 | $4.27 | $213.50 | 20 |
| 2017-06-08 | $4.35 | $4.42 | $4.25 | $4.42 | $221.00 | 68 |
| 2017-06-07 | $4.41 | $4.41 | $4.41 | $4.41 | $220.50 | 10 |
| 2017-06-06 | $4.43 | $4.43 | $4.43 | $4.43 | $221.25 | 21 |
| 2017-06-05 | $4.12 | $4.44 | $4.11 | $4.25 | $212.50 | 56 |
| 2017-06-02 | $4.29 | $4.30 | $4.12 | $4.12 | $206.00 | 71 |
| 2017-06-01 | $4.21 | $4.62 | $4.20 | $4.28 | $214.00 | 43 |
| 2017-05-31 | $4.20 | $4.20 | $4.20 | $4.20 | $210.00 | 0 |
| 2017-05-30 | $4.20 | $4.20 | $4.20 | $4.20 | $210.00 | 0 |
| 2017-05-26 | $4.30 | $4.30 | $4.20 | $4.20 | $210.00 | 31 |
| 2017-05-25 | $4.20 | $4.22 | $4.20 | $4.22 | $211.00 | 22 |
| 2017-05-24 | $4.25 | $4.25 | $4.25 | $4.25 | $212.50 | 0 |
| 2017-05-23 | $4.25 | $4.25 | $4.25 | $4.25 | $212.50 | 2 |
| 2017-05-22 | $4.51 | $4.51 | $4.51 | $4.51 | $225.51 | 0 |
| 2017-05-19 | $4.51 | $4.51 | $4.51 | $4.51 | $225.51 | 1 |
| 2017-05-18 | $4.51 | $4.51 | $4.51 | $4.51 | $225.51 | 10 |
| 2017-05-17 | $4.25 | $4.25 | $4.19 | $4.19 | $209.43 | 91 |
| 2017-05-16 | $4.09 | $4.25 | $4.09 | $4.25 | $212.50 | 12 |
| 2017-05-15 | $4.11 | $4.11 | $4.10 | $4.10 | $205.00 | 14 |
| 2017-05-12 | $4.23 | $4.23 | $4.21 | $4.23 | $211.50 | 25 |
| 2017-05-11 | $4.23 | $4.24 | $4.16 | $4.24 | $211.95 | 47 |
| 2017-05-10 | $4.25 | $4.25 | $4.14 | $4.14 | $207.00 | 23 |
| 2017-05-09 | $4.15 | $4.25 | $4.15 | $4.24 | $212.00 | 32 |
| 2017-05-08 | $4.24 | $4.24 | $4.12 | $4.12 | $206.00 | 9 |
| 2017-05-05 | $4.25 | $4.25 | $4.25 | $4.25 | $212.45 | 7 |
| 2017-05-04 | $4.14 | $4.24 | $4.13 | $4.24 | $212.00 | 82 |
| 2017-05-03 | $4.24 | $4.24 | $4.24 | $4.24 | $212.00 | 14 |
| 2017-05-02 | $4.24 | $4.24 | $4.11 | $4.22 | $211.00 | 50 |
| 2017-05-01 | $4.24 | $4.25 | $4.24 | $4.25 | $212.50 | 17 |
| 2017-04-28 | $4.24 | $4.24 | $4.17 | $4.24 | $212.00 | 33 |
| 2017-04-27 | $4.24 | $4.25 | $4.20 | $4.20 | $210.00 | 52 |
| 2017-04-26 | $4.25 | $4.25 | $4.24 | $4.24 | $212.00 | 16 |
| 2017-04-25 | $4.06 | $4.25 | $4.01 | $4.25 | $212.50 | 22 |
| 2017-04-24 | $4.11 | $4.15 | $4.08 | $4.15 | $207.52 | 70 |
| 2017-04-21 | $4.11 | $4.11 | $4.11 | $4.11 | $205.50 | 0 |
| 2017-04-20 | $4.17 | $4.17 | $4.11 | $4.11 | $205.50 | 158 |
| 2017-04-19 | $4.12 | $4.12 | $4.12 | $4.12 | $206.00 | 3 |
| 2017-04-18 | $4.17 | $4.22 | $4.11 | $4.18 | $208.82 | 55 |
| 2017-04-17 | $4.12 | $4.12 | $4.11 | $4.11 | $205.51 | 9 |
| 2017-04-13 | $4.16 | $4.16 | $4.16 | $4.16 | $208.00 | 2 |
| 2017-04-12 | $4.16 | $4.16 | $4.16 | $4.16 | $208.00 | 0 |
| 2017-04-11 | $4.16 | $4.16 | $4.16 | $4.16 | $208.00 | 3 |
| 2017-04-10 | $4.20 | $4.20 | $4.14 | $4.14 | $206.89 | 15 |
| 2017-04-07 | $4.21 | $4.24 | $4.21 | $4.24 | $212.00 | 40 |
| 2017-04-06 | $4.12 | $4.12 | $4.02 | $4.02 | $201.00 | 45 |
| 2017-04-05 | $4.11 | $4.23 | $4.06 | $4.23 | $211.30 | 61 |
| 2017-04-04 | $4.11 | $4.13 | $3.75 | $3.90 | $195.00 | 51 |
| 2017-04-03 | $4.11 | $4.12 | $4.11 | $4.12 | $205.81 | 7 |
| 2017-03-31 | $4.13 | $4.13 | $4.11 | $4.12 | $205.81 | 45 |
| 2017-03-30 | $4.13 | $4.13 | $4.13 | $4.13 | $206.55 | 10 |
| 2017-03-29 | $4.13 | $4.13 | $4.13 | $4.13 | $206.63 | 12 |
| 2017-03-28 | $4.12 | $4.12 | $4.11 | $4.11 | $205.50 | 8 |
| 2017-03-27 | $4.13 | $4.13 | $4.11 | $4.11 | $205.54 | 56 |
| 2017-03-24 | $4.14 | $4.14 | $4.14 | $4.14 | $206.98 | 10 |
| 2017-03-23 | $4.11 | $4.11 | $4.11 | $4.11 | $205.57 | 0 |
| 2017-03-22 | $4.22 | $4.22 | $4.11 | $4.11 | $205.57 | 25 |
| 2017-03-21 | $4.11 | $4.11 | $4.11 | $4.11 | $205.50 | 0 |
| 2017-03-20 | $4.11 | $4.11 | $4.11 | $4.11 | $205.50 | 0 |
| 2017-03-17 | $4.11 | $4.11 | $4.11 | $4.11 | $205.50 | 0 |
| 2017-03-16 | $4.11 | $4.11 | $4.11 | $4.11 | $205.50 | 0 |
| 2017-03-15 | $4.21 | $4.21 | $4.11 | $4.11 | $205.50 | 44 |
| 2017-03-14 | $4.19 | $4.19 | $4.19 | $4.19 | $209.46 | 1 |
| 2017-03-13 | $4.21 | $4.21 | $4.11 | $4.19 | $209.46 | 31 |
| 2017-03-10 | $4.12 | $4.13 | $4.11 | $4.11 | $205.50 | 22 |
| 2017-03-09 | $4.14 | $4.16 | $4.11 | $4.11 | $205.50 | 68 |
| 2017-03-08 | $4.11 | $4.13 | $4.11 | $4.13 | $206.37 | 30 |
| 2017-03-07 | $4.11 | $4.11 | $4.11 | $4.11 | $205.54 | 0 |
| 2017-03-06 | $4.11 | $4.11 | $4.11 | $4.11 | $205.54 | 0 |
| 2017-03-03 | $4.15 | $4.15 | $4.11 | $4.11 | $205.54 | 14 |
| 2017-03-02 | $4.11 | $4.11 | $4.11 | $4.11 | $205.50 | 8 |
| 2017-03-01 | $4.11 | $4.11 | $4.11 | $4.11 | $205.50 | 3 |
| 2017-02-28 | $4.24 | $4.24 | $4.11 | $4.11 | $205.50 | 171 |
| 2017-02-27 | $4.21 | $4.25 | $4.11 | $4.25 | $212.50 | 88 |
| 2017-02-24 | $4.22 | $4.23 | $4.20 | $4.21 | $210.74 | 28 |
| 2017-02-23 | $4.19 | $4.23 | $4.19 | $4.21 | $210.50 | 21 |
| 2017-02-22 | $4.13 | $4.13 | $4.13 | $4.13 | $206.50 | 1 |
| 2017-02-21 | $4.13 | $4.13 | $4.13 | $4.13 | $206.50 | 0 |
| 2017-02-17 | $4.14 | $4.16 | $4.13 | $4.13 | $206.50 | 51 |
| 2017-02-16 | $4.16 | $4.31 | $4.16 | $4.17 | $208.32 | 28 |
| 2017-02-15 | $4.16 | $4.16 | $4.16 | $4.16 | $208.00 | 7 |
| 2017-02-14 | $4.12 | $4.19 | $4.11 | $4.16 | $208.00 | 50 |
| 2017-02-13 | $4.16 | $4.21 | $4.11 | $4.11 | $205.50 | 116 |
| 2017-02-10 | $4.11 | $4.45 | $4.11 | $4.45 | $222.50 | 11 |
| 2017-02-09 | $4.16 | $4.16 | $4.16 | $4.16 | $208.00 | 2 |
| 2017-02-08 | $4.11 | $4.27 | $4.11 | $4.27 | $213.52 | 52 |
| 2017-02-07 | $4.12 | $4.12 | $4.12 | $4.12 | $205.81 | 2 |
| 2017-02-06 | $4.49 | $4.49 | $4.49 | $4.49 | $224.74 | 40 |
| 2017-02-03 | $4.11 | $4.12 | $4.10 | $4.12 | $206.00 | 50 |
| 2017-02-02 | $4.13 | $4.14 | $4.13 | $4.14 | $207.00 | 14 |
| 2017-02-01 | $4.14 | $4.24 | $4.14 | $4.24 | $212.00 | 4 |
| 2017-01-31 | $4.14 | $4.24 | $4.14 | $4.24 | $212.00 | 7 |
| 2017-01-30 | $4.11 | $4.30 | $4.11 | $4.30 | $215.00 | 9 |
| 2017-01-27 | $4.11 | $4.23 | $4.11 | $4.11 | $205.50 | 20 |
| 2017-01-26 | $4.13 | $4.25 | $4.11 | $4.11 | $205.50 | 59 |
| 2017-01-25 | $4.37 | $4.37 | $4.30 | $4.30 | $215.00 | 22 |
| 2017-01-24 | $4.12 | $4.12 | $4.11 | $4.11 | $205.50 | 22 |
| 2017-01-23 | $4.25 | $4.25 | $4.25 | $4.25 | $212.50 | 0 |
| 2017-01-20 | $4.25 | $4.25 | $4.25 | $4.25 | $212.50 | 0 |
| 2017-01-19 | $4.25 | $4.25 | $4.25 | $4.25 | $212.50 | 4 |
| 2017-01-18 | $4.35 | $4.35 | $4.35 | $4.35 | $217.50 | 10 |
| 2017-01-17 | $4.11 | $4.29 | $4.11 | $4.29 | $214.50 | 42 |
| 2017-01-13 | $4.12 | $4.12 | $4.11 | $4.11 | $205.50 | 57 |
| 2017-01-12 | $4.11 | $4.11 | $4.11 | $4.11 | $205.50 | 16 |
| 2017-01-11 | $4.06 | $4.30 | $3.88 | $4.11 | $205.50 | 25 |
| 2017-01-10 | $4.06 | $4.06 | $4.06 | $4.06 | $203.00 | 2 |
| 2017-01-09 | $4.07 | $4.14 | $4.06 | $4.06 | $203.00 | 38 |
| 2017-01-06 | $4.06 | $4.10 | $4.06 | $4.10 | $205.00 | 4 |
| 2017-01-05 | $4.11 | $4.30 | $4.11 | $4.12 | $206.00 | 20 |
| 2017-01-04 | $4.34 | $4.37 | $3.87 | $4.25 | $212.39 | 105 |
| 2017-01-03 | $4.39 | $4.39 | $4.39 | $4.39 | $219.50 | 8 |
| 2016-12-30 | $4.21 | $4.47 | $4.04 | $4.07 | $203.50 | 183 |
| 2016-12-29 | $4.25 | $4.30 | $4.12 | $4.20 | $210.00 | 124 |
| 2016-12-28 | $4.16 | $4.31 | $4.02 | $4.21 | $210.50 | 46 |
| 2016-12-27 | $4.14 | $4.30 | $4.14 | $4.30 | $214.88 | 39 |
| 2016-12-23 | $4.27 | $4.30 | $4.10 | $4.10 | $205.00 | 58 |
| 2016-12-22 | $4.06 | $4.28 | $4.06 | $4.11 | $205.50 | 28 |
| 2016-12-21 | $4.16 | $4.21 | $4.11 | $4.16 | $208.00 | 90 |
| 2016-12-20 | $4.68 | $4.68 | $4.22 | $4.30 | $215.03 | 44 |
| 2016-12-19 | $5.02 | $5.02 | $4.65 | $4.65 | $232.50 | 37 |
| 2016-12-16 | $4.65 | $5.12 | $4.43 | $5.12 | $256.00 | 158 |
| 2016-12-15 | $4.45 | $5.04 | $4.41 | $4.65 | $232.50 | 84 |
| 2016-12-14 | $5.19 | $5.19 | $4.42 | $4.45 | $222.50 | 95 |
| 2016-12-13 | $4.91 | $5.28 | $4.90 | $5.02 | $250.75 | 87 |
| 2016-12-12 | $5.28 | $5.93 | $4.81 | $4.91 | $245.50 | 149 |
| 2016-12-09 | $4.90 | $5.51 | $4.90 | $5.44 | $272.00 | 51 |
| 2016-12-08 | $4.73 | $4.80 | $4.65 | $4.69 | $234.50 | 54 |
| 2016-12-07 | $4.26 | $4.60 | $4.26 | $4.51 | $225.50 | 67 |
| 2016-12-06 | $4.10 | $4.31 | $4.10 | $4.26 | $213.00 | 58 |
| 2016-12-05 | $4.55 | $4.55 | $4.11 | $4.11 | $205.50 | 84 |
| 2016-12-02 | $4.81 | $4.81 | $4.59 | $4.67 | $233.50 | 31 |
| 2016-12-01 | $4.98 | $4.98 | $4.68 | $4.77 | $238.63 | 45 |
| 2016-11-30 | $4.79 | $5.01 | $4.49 | $4.84 | $241.85 | 120 |
| 2016-11-29 | $4.38 | $4.63 | $4.16 | $4.62 | $231.00 | 208 |
| 2016-11-28 | $4.49 | $4.49 | $4.06 | $4.26 | $213.00 | 406 |
| 2016-11-25 | $4.65 | $4.69 | $4.51 | $4.51 | $225.50 | 10 |
| 2016-11-23 | $5.00 | $5.00 | $4.71 | $4.71 | $235.50 | 180 |
| 2016-11-22 | $5.51 | $5.51 | $5.01 | $5.01 | $250.50 | 111 |
| 2016-11-21 | $6.01 | $6.01 | $4.82 | $5.04 | $252.00 | 42 |
| 2016-11-18 | $6.01 | $6.02 | $6.01 | $6.01 | $300.50 | 12 |
| 2016-11-17 | $5.94 | $6.22 | $5.82 | $6.16 | $307.98 | 90 |
| 2016-11-16 | $6.10 | $6.50 | $6.00 | $6.00 | $300.00 | 84 |
| 2016-11-15 | $6.50 | $6.50 | $5.80 | $5.90 | $295.00 | 1,668 |
| 2016-11-14 | $7.11 | $7.20 | $6.85 | $6.85 | $342.50 | 14 |
| 2016-11-11 | $7.31 | $7.31 | $7.31 | $7.31 | $365.50 | 0 |
| 2016-11-10 | $7.04 | $7.31 | $7.03 | $7.31 | $365.50 | 10 |
| 2016-11-09 | $6.81 | $6.81 | $6.80 | $6.80 | $340.00 | 4 |
| 2016-11-08 | $6.51 | $6.61 | $6.44 | $6.61 | $330.51 | 57 |
| 2016-11-07 | $6.60 | $7.05 | $6.41 | $6.41 | $320.50 | 219 |
| 2016-11-04 | $6.80 | $7.01 | $6.62 | $7.01 | $350.50 | 38 |
| 2016-11-03 | $7.14 | $7.24 | $6.90 | $6.90 | $345.00 | 89 |
| 2016-11-02 | $7.41 | $7.41 | $7.01 | $7.39 | $369.50 | 34 |
| 2016-11-01 | $7.42 | $7.46 | $7.32 | $7.46 | $373.11 | 20 |
| 2016-10-31 | $7.51 | $7.51 | $7.51 | $7.51 | $375.50 | 2 |
| 2016-10-28 | $7.51 | $7.51 | $7.51 | $7.51 | $375.50 | 0 |
| 2016-10-27 | $7.61 | $7.61 | $7.51 | $7.51 | $375.50 | 24 |
| 2016-10-26 | $7.62 | $7.62 | $7.21 | $7.41 | $370.50 | 110 |
| 2016-10-25 | $7.71 | $7.73 | $7.67 | $7.67 | $383.50 | 42 |
| 2016-10-24 | $7.81 | $7.81 | $7.76 | $7.76 | $388.00 | 30 |
| 2016-10-21 | $7.81 | $7.81 | $7.72 | $7.76 | $388.05 | 16 |
| 2016-10-20 | $7.72 | $7.72 | $7.71 | $7.71 | $385.50 | 8 |
| 2016-10-19 | $7.91 | $7.91 | $7.72 | $7.75 | $387.26 | 34 |
| 2016-10-18 | $7.97 | $7.97 | $7.18 | $7.91 | $395.50 | 85 |
| 2016-10-17 | $7.92 | $7.97 | $7.92 | $7.97 | $398.50 | 6 |
| 2016-10-14 | $7.97 | $7.98 | $7.97 | $7.97 | $398.66 | 22 |
| 2016-10-13 | $7.96 | $7.96 | $7.96 | $7.96 | $398.00 | 5 |
| 2016-10-12 | $7.95 | $7.95 | $7.85 | $7.88 | $394.00 | 74 |
| 2016-10-11 | $7.96 | $8.01 | $7.95 | $7.95 | $397.50 | 20 |
| 2016-10-10 | $8.01 | $8.01 | $7.84 | $7.84 | $392.00 | 48 |
| 2016-10-07 | $8.00 | $8.03 | $7.91 | $7.96 | $398.00 | 48 |
| 2016-10-06 | $8.01 | $8.01 | $8.00 | $8.00 | $400.00 | 6 |
| 2016-10-05 | $8.04 | $8.07 | $8.02 | $8.06 | $403.00 | 48 |
| 2016-10-04 | $8.03 | $8.03 | $8.03 | $8.03 | $401.50 | 2 |
| 2016-10-03 | $8.03 | $8.04 | $8.03 | $8.04 | $402.20 | 20 |
| 2016-09-30 | $8.08 | $8.08 | $8.08 | $8.08 | $404.00 | 2 |
| 2016-09-29 | $8.06 | $8.06 | $8.06 | $8.06 | $403.18 | 4 |
| 2016-09-28 | $8.09 | $8.11 | $8.03 | $8.04 | $402.00 | 70 |
| 2016-09-27 | $8.05 | $8.11 | $7.81 | $8.06 | $403.01 | 53 |
| 2016-09-26 | $8.15 | $8.15 | $8.15 | $8.15 | $407.50 | 1 |
| 2016-09-23 | $8.38 | $8.38 | $8.01 | $8.15 | $407.50 | 56 |
| 2016-09-22 | $8.40 | $8.40 | $8.40 | $8.40 | $420.00 | 0 |
| 2016-09-21 | $8.26 | $8.40 | $8.26 | $8.40 | $420.00 | 22 |
| 2016-09-20 | $8.09 | $8.18 | $7.81 | $8.09 | $404.73 | 184 |
| 2016-09-19 | $8.09 | $8.09 | $8.09 | $8.09 | $404.50 | 26 |
| 2016-09-16 | $8.01 | $8.10 | $8.01 | $8.10 | $405.00 | 34 |
| 2016-09-15 | $8.05 | $8.10 | $7.92 | $8.09 | $404.50 | 57 |
| 2016-09-14 | $8.00 | $8.24 | $7.94 | $8.24 | $412.00 | 7 |
| 2016-09-13 | $8.13 | $8.13 | $7.63 | $7.96 | $398.17 | 26 |
| 2016-09-12 | $8.06 | $8.16 | $8.06 | $8.16 | $408.00 | 49 |
| 2016-09-09 | $8.03 | $8.39 | $8.03 | $8.37 | $418.50 | 55 |
| 2016-09-08 | $8.19 | $8.19 | $8.19 | $8.19 | $409.25 | 2 |
| 2016-09-07 | $8.16 | $8.30 | $8.01 | $8.01 | $400.50 | 45 |
| 2016-09-06 | $7.86 | $8.06 | $7.86 | $8.00 | $400.00 | 97 |
| 2016-09-02 | $7.93 | $8.00 | $7.90 | $8.00 | $400.00 | 26 |
| 2016-09-01 | $8.00 | $8.00 | $7.01 | $7.75 | $387.50 | 351 |
| 2016-08-31 | $7.22 | $7.75 | $7.22 | $7.48 | $374.00 | 210 |
| 2016-08-30 | $7.74 | $8.01 | $7.11 | $7.43 | $371.50 | 227 |
| 2016-08-29 | $8.05 | $8.05 | $7.51 | $7.55 | $377.50 | 297 |
| 2016-08-26 | $8.45 | $8.45 | $8.09 | $8.19 | $409.52 | 17 |
| 2016-08-25 | $8.06 | $8.18 | $8.06 | $8.08 | $404.00 | 17 |
| 2016-08-24 | $8.50 | $8.50 | $8.23 | $8.49 | $424.50 | 53 |
| 2016-08-23 | $8.67 | $8.67 | $7.52 | $8.05 | $402.50 | 203 |
| 2016-08-22 | $8.92 | $8.92 | $8.75 | $8.75 | $437.50 | 22 |
| 2016-08-19 | $8.42 | $8.42 | $8.14 | $8.14 | $407.00 | 30 |
| 2016-08-18 | $8.41 | $8.46 | $8.41 | $8.46 | $423.11 | 20 |
| 2016-08-17 | $8.15 | $8.15 | $8.15 | $8.15 | $407.50 | 8 |
| 2016-08-16 | $8.21 | $8.42 | $8.10 | $8.15 | $407.50 | 40 |
| 2016-08-15 | $7.95 | $8.17 | $7.95 | $8.01 | $400.50 | 47 |
| 2016-08-12 | $8.02 | $8.02 | $7.75 | $7.82 | $391.00 | 48 |
| 2016-08-11 | $8.06 | $8.06 | $8.01 | $8.03 | $401.50 | 117 |
| 2016-08-10 | $8.03 | $8.03 | $8.03 | $8.03 | $401.50 | 2 |
| 2016-08-09 | $8.03 | $8.03 | $8.03 | $8.03 | $401.50 | 0 |
| 2016-08-08 | $8.03 | $8.03 | $8.03 | $8.03 | $401.50 | 3 |
| 2016-08-05 | $8.03 | $8.03 | $8.03 | $8.03 | $401.50 | 0 |
| 2016-08-04 | $8.03 | $8.03 | $8.03 | $8.03 | $401.50 | 0 |
| 2016-08-03 | $8.05 | $8.05 | $8.03 | $8.03 | $401.50 | 14 |
| 2016-08-02 | $8.03 | $8.03 | $8.03 | $8.03 | $401.50 | 3 |
| 2016-08-01 | $8.22 | $8.22 | $8.06 | $8.06 | $403.00 | 12 |
| 2016-07-29 | $8.15 | $8.41 | $8.15 | $8.41 | $420.50 | 69 |
| 2016-07-28 | $8.02 | $8.23 | $6.33 | $8.12 | $406.00 | 141 |
| 2016-07-27 | $8.03 | $8.03 | $8.03 | $8.03 | $401.25 | 7 |
| 2016-07-26 | $8.32 | $8.32 | $8.00 | $8.00 | $400.00 | 60 |
| 2016-07-25 | $8.32 | $8.32 | $8.32 | $8.32 | $416.00 | 0 |
| 2016-07-22 | $8.15 | $8.43 | $8.15 | $8.32 | $416.00 | 29 |
| 2016-07-21 | $8.05 | $8.30 | $8.00 | $8.30 | $415.00 | 16 |
| 2016-07-20 | $8.05 | $8.30 | $7.58 | $8.30 | $414.75 | 12 |
| 2016-07-19 | $8.10 | $8.10 | $8.06 | $8.06 | $403.00 | 13 |
| 2016-07-18 | $8.25 | $8.40 | $8.07 | $8.12 | $406.00 | 174 |
| 2016-07-15 | $8.15 | $8.46 | $8.05 | $8.05 | $402.50 | 169 |
| 2016-07-14 | $8.46 | $8.46 | $8.46 | $8.46 | $423.00 | 4 |
| 2016-07-13 | $8.05 | $8.48 | $7.90 | $8.02 | $401.00 | 66 |
| 2016-07-12 | $8.14 | $8.14 | $8.14 | $8.14 | $407.00 | 4 |
| 2016-07-11 | $7.92 | $8.06 | $7.92 | $8.04 | $402.00 | 38 |
| 2016-07-08 | $7.99 | $8.00 | $7.92 | $7.95 | $397.46 | 65 |
| 2016-07-07 | $8.05 | $8.05 | $7.75 | $7.97 | $398.36 | 41 |
| 2016-07-06 | $8.10 | $8.10 | $8.10 | $8.10 | $405.00 | 5 |
| 2016-07-05 | $8.17 | $8.19 | $8.04 | $8.12 | $406.00 | 49 |
| 2016-07-01 | $8.06 | $8.11 | $8.05 | $8.05 | $402.50 | 44 |
| 2016-06-30 | $8.17 | $8.17 | $8.17 | $8.17 | $408.50 | 2 |
| 2016-06-29 | $8.45 | $8.45 | $8.05 | $8.06 | $403.00 | 62 |
| 2016-06-28 | $8.25 | $8.25 | $8.25 | $8.25 | $412.50 | 7 |
| 2016-06-27 | $8.22 | $8.36 | $8.22 | $8.22 | $411.00 | 25 |
| 2016-06-24 | $8.58 | $8.58 | $8.21 | $8.21 | $410.50 | 25 |
| 2016-06-23 | $8.64 | $8.64 | $8.39 | $8.48 | $423.75 | 26 |
| 2016-06-22 | $8.22 | $8.22 | $8.22 | $8.22 | $411.00 | 2 |
| 2016-06-21 | $8.26 | $8.50 | $8.06 | $8.07 | $403.50 | 200 |
| 2016-06-20 | $8.25 | $8.27 | $8.25 | $8.27 | $413.50 | 49 |
| 2016-06-17 | $8.16 | $8.51 | $8.05 | $8.21 | $410.50 | 48 |
| 2016-06-16 | $8.05 | $8.29 | $8.05 | $8.24 | $412.00 | 153 |
| 2016-06-15 | $8.52 | $8.52 | $8.05 | $8.15 | $407.53 | 132 |
| 2016-06-14 | $8.11 | $8.11 | $8.11 | $8.11 | $405.50 | 2 |
| 2016-06-13 | $8.24 | $8.70 | $8.07 | $8.11 | $405.50 | 375 |
| 2016-06-10 | $8.11 | $8.43 | $8.05 | $8.12 | $406.00 | 20 |
| 2016-06-09 | $8.54 | $8.54 | $8.04 | $8.06 | $403.00 | 27 |
| 2016-06-08 | $8.13 | $8.60 | $8.11 | $8.13 | $406.50 | 535 |
| 2016-06-07 | $8.12 | $8.24 | $8.02 | $8.04 | $402.00 | 131 |
| 2016-06-06 | $8.30 | $8.30 | $8.30 | $8.30 | $415.00 | 0 |
| 2016-06-03 | $8.44 | $8.50 | $8.20 | $8.30 | $415.00 | 39 |
| 2016-06-02 | $9.00 | $9.00 | $8.41 | $8.41 | $420.50 | 60 |
| 2016-06-01 | $8.98 | $8.98 | $8.97 | $8.98 | $449.00 | 30 |
| 2016-05-31 | $8.99 | $8.99 | $8.99 | $8.99 | $449.50 | 4 |
| 2016-05-27 | $8.98 | $9.00 | $8.52 | $9.00 | $450.00 | 66 |
| 2016-05-26 | $9.50 | $9.50 | $8.88 | $8.88 | $443.80 | 40 |
| 2016-05-25 | $8.79 | $8.79 | $8.79 | $8.79 | $439.65 | 4 |
| 2016-05-24 | $8.60 | $8.90 | $8.60 | $8.70 | $434.98 | 224 |
| 2016-05-23 | $8.71 | $9.00 | $8.71 | $8.93 | $446.50 | 38 |
| 2016-05-20 | $8.64 | $9.25 | $8.13 | $8.57 | $428.50 | 134 |
| 2016-05-19 | $8.57 | $8.57 | $8.36 | $8.40 | $420.00 | 14 |
| 2016-05-18 | $8.14 | $8.45 | $8.14 | $8.45 | $422.50 | 16 |
| 2016-05-17 | $8.06 | $8.70 | $8.06 | $8.49 | $424.50 | 359 |
| 2016-05-16 | $8.08 | $8.68 | $8.08 | $8.28 | $413.87 | 61 |
| 2016-05-13 | $8.70 | $8.70 | $8.70 | $8.70 | $435.00 | 5 |
| 2016-05-12 | $8.08 | $8.70 | $8.02 | $8.12 | $406.00 | 31 |
| 2016-05-11 | $8.08 | $8.08 | $8.08 | $8.08 | $403.92 | 0 |
| 2016-05-10 | $8.08 | $8.08 | $8.08 | $8.08 | $403.92 | 20 |
| 2016-05-09 | $8.37 | $8.40 | $8.12 | $8.12 | $406.00 | 35 |
| 2016-05-06 | $8.15 | $8.17 | $8.15 | $8.17 | $408.50 | 4 |
| 2016-05-05 | $7.99 | $8.10 | $7.82 | $7.99 | $399.50 | 45 |
| 2016-05-04 | $8.01 | $8.01 | $7.84 | $7.84 | $392.00 | 39 |
| 2016-05-03 | $8.71 | $8.71 | $8.00 | $8.00 | $400.00 | 57 |
| 2016-05-02 | $8.06 | $8.06 | $8.06 | $8.06 | $403.00 | 2 |
| 2016-04-29 | $8.46 | $8.78 | $8.10 | $8.10 | $405.00 | 73 |
| 2016-04-28 | $8.35 | $8.88 | $8.35 | $8.88 | $444.00 | 11 |
| 2016-04-27 | $8.04 | $8.43 | $8.03 | $8.43 | $421.50 | 74 |
| 2016-04-26 | $8.07 | $8.08 | $7.87 | $8.01 | $400.50 | 118 |
| 2016-04-25 | $8.03 | $8.24 | $7.95 | $8.24 | $411.95 | 38 |
| 2016-04-22 | $8.17 | $8.49 | $7.76 | $7.91 | $395.50 | 915 |
| 2016-04-21 | $8.22 | $8.50 | $8.01 | $8.14 | $407.00 | 292 |
| 2016-04-20 | $8.49 | $8.50 | $8.49 | $8.50 | $425.00 | 16 |
| 2016-04-19 | $8.49 | $8.50 | $8.11 | $8.50 | $425.00 | 63 |
| 2016-04-18 | $8.22 | $8.23 | $8.22 | $8.23 | $411.50 | 9 |
| 2016-04-15 | $8.49 | $8.49 | $8.16 | $8.16 | $408.00 | 16 |
| 2016-04-14 | $8.50 | $8.50 | $8.11 | $8.11 | $405.50 | 423 |
| 2016-04-13 | $8.49 | $8.49 | $8.46 | $8.46 | $423.02 | 8 |
| 2016-04-12 | $9.04 | $9.04 | $9.04 | $9.04 | $452.00 | 5 |
| 2016-04-11 | $8.20 | $8.60 | $8.16 | $8.43 | $421.50 | 604 |
| 2016-04-08 | $8.30 | $8.49 | $8.20 | $8.22 | $411.00 | 61 |
| 2016-04-07 | $8.31 | $8.36 | $8.26 | $8.31 | $415.50 | 39 |
| 2016-04-06 | $8.21 | $8.26 | $8.21 | $8.26 | $413.00 | 30 |
| 2016-04-05 | $8.49 | $8.49 | $8.21 | $8.21 | $410.50 | 10 |
| 2016-04-04 | $8.26 | $8.48 | $8.16 | $8.16 | $408.00 | 33 |
| 2016-04-01 | $8.18 | $8.18 | $8.01 | $8.02 | $401.00 | 82 |
| 2016-03-31 | $8.49 | $8.49 | $8.19 | $8.19 | $409.50 | 32 |
| 2016-03-30 | $8.50 | $8.50 | $8.01 | $8.11 | $405.50 | 70 |
| 2016-03-29 | $8.58 | $8.58 | $8.26 | $8.26 | $413.00 | 73 |
| 2016-03-28 | $8.41 | $8.41 | $8.33 | $8.33 | $416.50 | 13 |
| 2016-03-24 | $8.59 | $8.66 | $8.33 | $8.40 | $420.01 | 71 |
| 2016-03-23 | $8.71 | $9.01 | $8.26 | $8.37 | $418.50 | 100 |
| 2016-03-22 | $8.50 | $8.69 | $8.26 | $8.27 | $413.50 | 111 |
| 2016-03-21 | $8.50 | $8.99 | $8.49 | $8.53 | $426.50 | 77 |
| 2016-03-18 | $9.00 | $9.00 | $8.40 | $8.40 | $420.00 | 575 |
| 2016-03-17 | $9.00 | $9.10 | $8.64 | $9.08 | $454.00 | 347 |
| 2016-03-16 | $9.00 | $9.00 | $8.82 | $9.00 | $450.00 | 207 |
| 2016-03-15 | $8.22 | $9.03 | $8.22 | $9.00 | $450.00 | 278 |
| 2016-03-14 | $8.85 | $9.10 | $8.38 | $9.00 | $450.00 | 436 |
| 2016-03-11 | $8.89 | $8.89 | $8.13 | $8.79 | $439.50 | 86 |
| 2016-03-10 | $8.85 | $8.85 | $8.85 | $8.85 | $442.50 | 44 |
| 2016-03-09 | $8.84 | $8.85 | $8.35 | $8.80 | $440.00 | 41 |
| 2016-03-08 | $8.84 | $8.85 | $8.16 | $8.80 | $440.00 | 248 |
| 2016-03-07 | $8.70 | $8.90 | $8.70 | $8.84 | $442.00 | 26 |
| 2016-03-04 | $8.71 | $8.71 | $8.71 | $8.71 | $435.50 | 2 |
| 2016-03-03 | $8.51 | $8.70 | $8.08 | $8.70 | $434.78 | 22 |
| 2016-03-02 | $9.49 | $9.49 | $8.50 | $8.50 | $425.00 | 16 |
| 2016-03-01 | $8.50 | $9.00 | $8.05 | $8.51 | $425.50 | 205 |
| 2016-02-29 | $8.24 | $8.24 | $7.86 | $8.04 | $402.00 | 32 |
| 2016-02-26 | $8.29 | $8.29 | $7.40 | $8.09 | $404.50 | 99 |
| 2016-02-25 | $8.05 | $8.05 | $8.01 | $8.01 | $400.50 | 24 |
| 2016-02-24 | $8.12 | $8.12 | $8.05 | $8.10 | $405.00 | 155 |
| 2016-02-23 | $8.09 | $9.01 | $8.09 | $8.09 | $404.50 | 66 |
| 2016-02-22 | $8.42 | $8.51 | $8.10 | $8.51 | $425.50 | 73 |
| 2016-02-19 | $8.51 | $8.51 | $8.24 | $8.24 | $412.00 | 24 |
| 2016-02-18 | $8.83 | $8.83 | $8.10 | $8.21 | $410.50 | 47 |
| 2016-02-17 | $8.26 | $9.05 | $8.26 | $9.01 | $450.50 | 109 |
| 2016-02-16 | $8.03 | $8.67 | $8.03 | $8.67 | $433.50 | 42 |
| 2016-02-12 | $8.07 | $8.10 | $8.07 | $8.10 | $405.00 | 29 |
| 2016-02-11 | $8.20 | $8.20 | $7.96 | $8.09 | $404.50 | 103 |
| 2016-02-10 | $8.45 | $8.46 | $8.32 | $8.32 | $416.00 | 20 |
| 2016-02-09 | $8.90 | $8.90 | $8.08 | $8.08 | $404.00 | 199 |
| 2016-02-08 | $8.49 | $8.49 | $8.49 | $8.49 | $424.50 | 4 |
| 2016-02-05 | $8.95 | $8.99 | $8.26 | $8.97 | $448.50 | 154 |
| 2016-02-04 | $9.12 | $9.12 | $8.10 | $8.64 | $432.00 | 40 |
| 2016-02-03 | $8.28 | $8.28 | $8.02 | $8.10 | $405.00 | 120 |
| 2016-02-02 | $8.50 | $8.50 | $8.24 | $8.44 | $422.00 | 38 |
| 2016-02-01 | $9.47 | $9.47 | $8.42 | $8.72 | $436.20 | 196 |
| 2016-01-29 | $9.89 | $9.89 | $8.25 | $8.80 | $440.00 | 10 |
| 2016-01-28 | $8.99 | $9.00 | $8.15 | $8.20 | $410.00 | 170 |
| 2016-01-27 | $8.10 | $8.80 | $7.76 | $8.03 | $401.50 | 820 |
| 2016-01-26 | $8.35 | $9.00 | $7.75 | $8.21 | $410.26 | 3,215 |
| 2016-01-25 | $8.44 | $8.54 | $8.06 | $8.46 | $423.00 | 36 |
| 2016-01-22 | $8.82 | $8.85 | $7.71 | $8.83 | $441.50 | 56 |
| 2016-01-21 | $8.84 | $8.90 | $8.50 | $8.50 | $425.01 | 71 |
| 2016-01-20 | $9.23 | $9.23 | $8.26 | $8.65 | $432.50 | 259 |
| 2016-01-19 | $8.51 | $8.90 | $8.51 | $8.90 | $445.00 | 39 |
| 2016-01-15 | $8.51 | $8.75 | $8.51 | $8.75 | $437.50 | 112 |
| 2016-01-14 | $9.00 | $9.00 | $8.28 | $8.80 | $440.00 | 727 |
| 2016-01-13 | $8.90 | $8.90 | $8.15 | $8.69 | $434.50 | 259 |
| 2016-01-12 | $8.93 | $8.98 | $8.50 | $8.50 | $425.00 | 91 |
| 2016-01-11 | $8.89 | $8.89 | $8.51 | $8.75 | $437.50 | 34 |
| 2016-01-08 | $9.01 | $9.01 | $8.50 | $8.51 | $425.63 | 43 |
| 2016-01-07 | $8.95 | $8.95 | $8.50 | $8.50 | $425.01 | 29 |
| 2016-01-06 | $8.47 | $9.01 | $8.47 | $9.01 | $450.50 | 8 |
| 2016-01-05 | $8.25 | $8.99 | $8.25 | $8.99 | $449.50 | 52 |
| 2016-01-04 | $8.50 | $9.00 | $8.50 | $8.50 | $425.00 | 36 |
| 2015-12-31 | $8.79 | $8.89 | $8.51 | $8.89 | $444.50 | 22 |
| 2015-12-30 | $8.98 | $8.98 | $8.91 | $8.91 | $445.50 | 11 |
| 2015-12-29 | $8.95 | $8.95 | $8.51 | $8.95 | $447.50 | 87 |
| 2015-12-28 | $8.95 | $8.95 | $8.95 | $8.95 | $447.55 | 2 |
| 2015-12-24 | $8.99 | $8.99 | $8.99 | $8.99 | $449.50 | 4 |
| 2015-12-23 | $8.98 | $9.00 | $8.52 | $9.00 | $450.00 | 21 |
| 2015-12-22 | $9.00 | $9.00 | $9.00 | $9.00 | $450.00 | 1 |
| 2015-12-21 | $8.98 | $9.00 | $8.75 | $9.00 | $450.00 | 144 |
| 2015-12-18 | $9.06 | $9.06 | $9.01 | $9.01 | $450.50 | 30 |
| 2015-12-17 | $9.01 | $9.60 | $9.01 | $9.06 | $452.99 | 176 |
| 2015-12-16 | $9.26 | $9.70 | $9.06 | $9.70 | $485.00 | 50 |
| 2015-12-15 | $9.41 | $9.85 | $9.41 | $9.85 | $492.50 | 48 |
| 2015-12-14 | $10.00 | $10.00 | $10.00 | $10.00 | $500.00 | 12 |
| 2015-12-11 | $9.10 | $10.00 | $9.01 | $10.00 | $500.00 | 76 |
| 2015-12-10 | $9.01 | $9.01 | $8.03 | $8.90 | $445.00 | 144 |
| 2015-12-09 | $8.85 | $8.85 | $8.51 | $8.85 | $442.50 | 53 |
| 2015-12-08 | $8.90 | $8.90 | $8.51 | $8.90 | $445.00 | 46 |
LM Funding America Inc (LMFA) News Headlines
Recent LM Funding America Inc (LMFA) News
Similar Companies to LM Funding America Inc (LMFA) in the Credit Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| NiSun International Enterprise Development Group Co Ltd - Class A | NISN | Credit Services | Financial Services | 800,000 |
| American Express Company | AXP | Credit Services | Financial Services | 54,900 |
| Capital One Financial Corp | COF | Credit Services | Financial Services | 48,000 |
| Mastercard Incorporated - Class A | MA | Credit Services | Financial Services | 40,000 |
| PayPal Holdings Inc | PYPL | Credit Services | Financial Services | 25,000 |
| Visa Inc - Class A | V | Credit Services | Financial Services | 22,000 |
| Synchrony Financial | SYF | Credit Services | Financial Services | 18,400 |
| Discover Financial Services | DFS | Credit Services | Financial Services | 18,400 |
| EZCorp Inc - Class A | EZPW | Credit Services | Financial Services | 18,000 |
| Western Union Company | WU | Credit Services | Financial Services | 17,800 |