Meta Materials Inc (MMAT) Exchange: NASDAQ
Data as of Aug. 22, 2025
$2.01 ($-0.08) -3.83%
Meta Materials Inc - Daily Information
Click for more stock information on Meta Materials Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $2.00 |
| Previous Close | $2.01 |
| High | $2.08 |
| Low | $2.00 |
| Adjusted Open | $2.00 |
| Previous Adjusted Close | $2.01 |
| Adjusted High | $2.08 |
| Adjusted Low | $2.00 |
About Meta Materials Inc (MMAT)
Torchlight Energy Resources, Inc. (TRCH), based in Plano, Texas, is a high growth oil and gas Exploration and Production (E&P) company with a primary objective of acquisition and development of domestic oil fields. Torchlight has assets focused in West and Central Texas where their targets are established plays such as the Permian Basin.
Invest in Meta Materials Inc (MMAT)
Historical Stock Data for Meta Materials Inc (MMAT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | $2.00 | $2.08 | $2.00 | $2.01 | $2.01 | 65,445 |
| 2024-08-02 | $2.26 | $2.29 | $2.00 | $2.09 | $2.09 | 206,368 |
| 2024-08-01 | $2.32 | $2.58 | $2.27 | $2.47 | $2.47 | 164,526 |
| 2024-07-31 | $2.41 | $2.41 | $2.25 | $2.32 | $2.32 | 46,217 |
| 2024-07-30 | $2.40 | $2.40 | $2.24 | $2.27 | $2.27 | 67,232 |
| 2024-07-29 | $2.53 | $2.59 | $2.35 | $2.39 | $2.39 | 54,828 |
| 2024-07-26 | $2.55 | $2.60 | $2.40 | $2.48 | $2.48 | 66,844 |
| 2024-07-25 | $2.58 | $2.60 | $2.40 | $2.47 | $2.47 | 98,660 |
| 2024-07-24 | $2.55 | $2.66 | $2.54 | $2.58 | $2.58 | 65,170 |
| 2024-07-23 | $2.54 | $2.60 | $2.52 | $2.55 | $2.55 | 32,901 |
| 2024-07-22 | $2.67 | $2.74 | $2.54 | $2.59 | $2.59 | 73,181 |
| 2024-07-19 | $2.82 | $2.85 | $2.53 | $2.65 | $2.65 | 153,911 |
| 2024-07-18 | $2.98 | $2.98 | $2.81 | $2.85 | $2.85 | 66,547 |
| 2024-07-17 | $3.00 | $3.06 | $2.89 | $2.94 | $2.94 | 61,269 |
| 2024-07-16 | $2.95 | $3.13 | $2.94 | $3.03 | $3.03 | 83,954 |
| 2024-07-15 | $2.98 | $3.09 | $2.93 | $2.95 | $2.95 | 89,839 |
| 2024-07-12 | $2.91 | $3.05 | $2.85 | $2.99 | $2.99 | 88,262 |
| 2024-07-11 | $3.04 | $3.07 | $2.90 | $2.92 | $2.92 | 81,623 |
| 2024-07-10 | $2.98 | $3.03 | $2.89 | $3.00 | $3.00 | 98,152 |
| 2024-07-09 | $2.94 | $3.04 | $2.85 | $2.98 | $2.98 | 92,145 |
| 2024-07-08 | $3.04 | $3.07 | $2.86 | $2.96 | $2.96 | 117,110 |
| 2024-07-05 | $3.10 | $3.45 | $2.91 | $2.97 | $2.97 | 578,177 |
| 2024-07-03 | $3.00 | $3.13 | $3.00 | $3.09 | $3.09 | 66,079 |
| 2024-07-02 | $2.95 | $3.02 | $2.92 | $2.99 | $2.99 | 27,055 |
| 2024-07-01 | $3.00 | $3.07 | $2.92 | $3.00 | $3.00 | 37,076 |
| 2024-06-28 | $3.10 | $3.22 | $2.93 | $3.01 | $3.01 | 71,097 |
| 2024-06-27 | $3.08 | $3.15 | $3.03 | $3.12 | $3.12 | 54,829 |
| 2024-06-26 | $2.95 | $3.09 | $2.92 | $3.06 | $3.06 | 137,384 |
| 2024-06-25 | $2.93 | $3.04 | $2.51 | $2.83 | $2.83 | 125,322 |
| 2024-06-24 | $2.90 | $3.02 | $2.87 | $2.93 | $2.93 | 66,463 |
| 2024-06-21 | $3.08 | $3.10 | $2.87 | $2.91 | $2.91 | 120,597 |
| 2024-06-20 | $3.04 | $3.10 | $2.88 | $3.08 | $3.08 | 70,443 |
| 2024-06-18 | $3.04 | $3.09 | $2.86 | $2.96 | $2.96 | 180,667 |
| 2024-06-17 | $3.10 | $3.27 | $2.99 | $3.05 | $3.05 | 107,047 |
| 2024-06-14 | $3.54 | $3.54 | $3.10 | $3.14 | $3.14 | 188,739 |
| 2024-06-13 | $3.44 | $3.58 | $3.28 | $3.33 | $3.33 | 158,844 |
| 2024-06-12 | $3.68 | $3.68 | $3.32 | $3.32 | $3.32 | 231,622 |
| 2024-06-11 | $3.39 | $3.71 | $3.32 | $3.62 | $3.62 | 96,357 |
| 2024-06-10 | $3.43 | $3.48 | $3.35 | $3.40 | $3.40 | 76,820 |
| 2024-06-07 | $3.61 | $3.61 | $3.35 | $3.46 | $3.46 | 154,016 |
| 2024-06-06 | $3.53 | $3.97 | $3.47 | $3.65 | $3.65 | 292,821 |
| 2024-06-05 | $3.62 | $3.62 | $3.28 | $3.52 | $3.52 | 219,203 |
| 2024-06-04 | $4.41 | $4.41 | $3.51 | $3.56 | $3.56 | 323,997 |
| 2024-06-03 | $3.87 | $4.37 | $3.82 | $4.33 | $4.33 | 376,952 |
| 2024-05-31 | $3.62 | $4.10 | $3.48 | $3.93 | $3.93 | 800,526 |
| 2024-05-30 | $3.50 | $3.63 | $3.38 | $3.62 | $3.62 | 464,658 |
| 2024-05-29 | $3.25 | $3.59 | $3.16 | $3.42 | $3.42 | 470,057 |
| 2024-05-28 | $3.22 | $3.35 | $3.03 | $3.29 | $3.29 | 376,255 |
| 2024-05-24 | $2.84 | $3.36 | $2.82 | $3.26 | $3.26 | 1,075,918 |
| 2024-05-23 | $3.00 | $3.02 | $2.72 | $2.83 | $2.83 | 773,119 |
| 2024-05-22 | $3.08 | $3.18 | $2.83 | $3.06 | $3.06 | 1,557,130 |
| 2024-05-21 | $2.80 | $4.19 | $2.77 | $3.30 | $3.30 | 41,281,323 |
| 2024-05-20 | $2.25 | $2.35 | $2.20 | $2.30 | $2.30 | 2,999,675 |
| 2024-05-17 | $2.27 | $2.27 | $2.15 | $2.23 | $2.23 | 139,229 |
| 2024-05-16 | $2.27 | $2.32 | $2.20 | $2.28 | $2.28 | 135,571 |
| 2024-05-15 | $2.42 | $2.45 | $2.20 | $2.24 | $2.24 | 204,484 |
| 2024-05-14 | $2.20 | $2.45 | $2.16 | $2.45 | $2.45 | 446,327 |
| 2024-05-13 | $2.12 | $2.41 | $2.06 | $2.19 | $2.19 | 484,846 |
| 2024-05-10 | $2.04 | $2.07 | $2.03 | $2.05 | $2.05 | 107,293 |
| 2024-05-09 | $2.25 | $2.27 | $2.00 | $2.09 | $2.09 | 564,672 |
| 2024-05-08 | $2.33 | $2.40 | $2.25 | $2.27 | $2.27 | 274,895 |
| 2024-05-07 | $2.44 | $2.50 | $2.30 | $2.40 | $2.40 | 243,007 |
| 2024-05-06 | $2.39 | $2.89 | $2.35 | $2.44 | $2.44 | 580,576 |
| 2024-05-03 | $3.68 | $3.72 | $3.26 | $3.35 | $3.35 | 424,412 |
| 2024-05-02 | $3.38 | $3.66 | $3.36 | $3.60 | $3.60 | 224,737 |
| 2024-05-01 | $3.53 | $3.55 | $3.24 | $3.36 | $3.36 | 61,063 |
| 2024-04-30 | $3.49 | $3.60 | $3.27 | $3.56 | $3.56 | 134,487 |
| 2024-04-29 | $3.10 | $3.79 | $3.04 | $3.51 | $3.51 | 437,177 |
| 2024-04-26 | $3.01 | $3.18 | $2.90 | $3.16 | $3.16 | 85,563 |
| 2024-04-25 | $3.16 | $3.25 | $2.86 | $3.01 | $3.01 | 166,305 |
| 2024-04-24 | $3.04 | $3.28 | $2.90 | $3.20 | $3.20 | 310,849 |
| 2024-04-23 | $2.61 | $3.02 | $2.57 | $2.93 | $2.93 | 181,886 |
| 2024-04-22 | $2.50 | $2.70 | $2.41 | $2.69 | $2.69 | 71,601 |
| 2024-04-19 | $2.55 | $2.68 | $2.40 | $2.57 | $2.57 | 160,143 |
| 2024-04-18 | $2.73 | $2.85 | $2.56 | $2.62 | $2.62 | 89,281 |
| 2024-04-17 | $2.83 | $2.84 | $2.60 | $2.72 | $2.72 | 90,706 |
| 2024-04-16 | $3.00 | $3.14 | $2.66 | $2.81 | $2.81 | 327,322 |
| 2024-04-15 | $3.09 | $3.16 | $2.90 | $2.99 | $2.99 | 99,768 |
| 2024-04-12 | $3.59 | $3.59 | $3.05 | $3.08 | $3.08 | 212,512 |
| 2024-04-11 | $3.82 | $3.82 | $3.42 | $3.58 | $3.58 | 140,059 |
| 2024-04-10 | $3.82 | $3.84 | $3.46 | $3.70 | $3.70 | 196,747 |
| 2024-04-09 | $4.00 | $4.26 | $3.64 | $3.90 | $3.90 | 364,553 |
| 2024-04-08 | $3.14 | $4.24 | $3.14 | $3.90 | $3.90 | 702,613 |
| 2024-04-05 | $3.16 | $3.30 | $2.96 | $3.11 | $3.11 | 197,737 |
| 2024-04-04 | $3.28 | $3.30 | $2.87 | $3.08 | $3.08 | 333,851 |
| 2024-04-03 | $3.82 | $3.99 | $3.23 | $3.53 | $3.53 | 442,690 |
| 2024-04-02 | $4.10 | $4.50 | $3.60 | $3.95 | $3.95 | 1,005,578 |
| 2024-04-01 | $3.22 | $4.45 | $3.18 | $4.02 | $4.02 | 3,880,573 |
| 2024-03-28 | $2.40 | $3.08 | $2.38 | $3.07 | $3.07 | 606,529 |
| 2024-03-27 | $2.18 | $2.38 | $2.16 | $2.38 | $2.38 | 176,998 |
| 2024-03-26 | $2.47 | $2.49 | $2.13 | $2.21 | $2.21 | 284,314 |
| 2024-03-25 | $2.50 | $2.84 | $2.26 | $2.50 | $2.50 | 567,249 |
| 2024-03-22 | $1.98 | $2.48 | $1.94 | $2.38 | $2.38 | 645,909 |
| 2024-03-21 | $1.98 | $2.02 | $1.92 | $1.96 | $1.96 | 207,740 |
| 2024-03-20 | $1.95 | $2.02 | $1.92 | $1.97 | $1.97 | 146,985 |
| 2024-03-19 | $2.02 | $2.04 | $1.89 | $1.91 | $1.91 | 123,012 |
| 2024-03-18 | $2.01 | $2.05 | $1.81 | $2.02 | $2.02 | 236,676 |
| 2024-03-15 | $1.88 | $1.94 | $1.80 | $1.93 | $1.93 | 288,707 |
| 2024-03-14 | $2.07 | $2.14 | $1.85 | $1.88 | $1.88 | 201,989 |
| 2024-03-13 | $2.14 | $2.19 | $2.03 | $2.04 | $2.04 | 434,815 |
| 2024-03-12 | $2.25 | $2.25 | $2.04 | $2.13 | $2.13 | 169,504 |
| 2024-03-11 | $2.47 | $2.49 | $2.15 | $2.27 | $2.27 | 219,162 |
| 2024-03-08 | $2.71 | $2.75 | $2.45 | $2.47 | $2.47 | 220,565 |
| 2024-03-07 | $2.74 | $2.79 | $2.61 | $2.70 | $2.70 | 141,969 |
| 2024-03-06 | $2.87 | $2.91 | $2.65 | $2.69 | $2.69 | 241,659 |
| 2024-03-05 | $2.81 | $3.19 | $2.81 | $2.89 | $2.89 | 236,331 |
| 2024-03-04 | $2.96 | $2.96 | $2.80 | $2.85 | $2.85 | 144,525 |
| 2024-03-01 | $2.97 | $3.00 | $2.87 | $2.94 | $2.94 | 131,910 |
| 2024-02-29 | $3.01 | $3.01 | $2.83 | $2.97 | $2.97 | 108,128 |
| 2024-02-28 | $3.06 | $3.12 | $2.86 | $2.91 | $2.91 | 278,862 |
| 2024-02-27 | $3.10 | $3.20 | $3.00 | $3.08 | $3.08 | 189,842 |
| 2024-02-26 | $3.38 | $3.50 | $3.07 | $3.10 | $3.10 | 413,312 |
| 2024-02-23 | $3.24 | $3.38 | $3.02 | $3.11 | $3.11 | 309,283 |
| 2024-02-22 | $4.01 | $4.12 | $3.34 | $3.36 | $3.36 | 340,594 |
| 2024-02-21 | $4.21 | $4.33 | $3.79 | $4.00 | $4.00 | 171,649 |
| 2024-02-20 | $4.31 | $4.78 | $4.07 | $4.21 | $4.21 | 340,683 |
| 2024-02-16 | $4.30 | $4.75 | $4.01 | $4.53 | $4.53 | 401,532 |
| 2024-02-15 | $4.45 | $4.48 | $3.89 | $4.30 | $4.30 | 345,717 |
| 2024-02-14 | $3.17 | $4.42 | $3.15 | $4.33 | $4.33 | 633,046 |
| 2024-02-13 | $3.13 | $3.33 | $2.88 | $3.17 | $3.17 | 255,445 |
| 2024-02-12 | $3.40 | $3.52 | $3.11 | $3.22 | $3.22 | 375,310 |
| 2024-02-09 | $2.83 | $3.88 | $2.80 | $3.28 | $3.28 | 1,105,190 |
| 2024-02-08 | $2.79 | $2.85 | $2.64 | $2.82 | $2.82 | 276,923 |
| 2024-02-07 | $2.93 | $2.93 | $2.68 | $2.82 | $2.82 | 192,689 |
| 2024-02-06 | $2.92 | $2.96 | $2.68 | $2.93 | $2.93 | 230,662 |
| 2024-02-05 | $3.38 | $3.38 | $2.95 | $2.97 | $2.97 | 209,955 |
| 2024-02-02 | $3.56 | $3.56 | $3.36 | $3.40 | $3.40 | 164,376 |
| 2024-02-01 | $3.89 | $3.89 | $3.34 | $3.61 | $3.61 | 381,118 |
| 2024-01-31 | $4.61 | $4.65 | $3.75 | $3.82 | $3.82 | 478,453 |
| 2024-01-30 | $5.44 | $5.44 | $4.86 | $4.87 | $4.87 | 201,335 |
| 2024-01-29 | $4.90 | $5.64 | $4.70 | $5.51 | $5.51 | 585,950 |
| 2024-01-26 | $0.05 | $0.06 | $0.05 | $0.06 | $5.82 | 296,862 |
| 2024-01-25 | $0.06 | $0.06 | $0.05 | $0.05 | $5.33 | 215,455 |
| 2024-01-24 | $0.06 | $0.07 | $0.06 | $0.06 | $5.75 | 230,114 |
| 2024-01-23 | $0.07 | $0.07 | $0.07 | $0.07 | $6.68 | 188,530 |
| 2024-01-22 | $0.07 | $0.08 | $0.07 | $0.07 | $6.68 | 204,912 |
| 2024-01-19 | $0.07 | $0.08 | $0.07 | $0.08 | $7.60 | 204,377 |
| 2024-01-18 | $0.07 | $0.08 | $0.07 | $0.08 | $7.60 | 430,507 |
| 2024-01-17 | $0.08 | $0.09 | $0.07 | $0.08 | $7.63 | 2,256,852 |
| 2024-01-16 | $0.06 | $0.07 | $0.06 | $0.07 | $7.25 | 844,202 |
| 2024-01-12 | $0.06 | $0.06 | $0.06 | $0.06 | $6.00 | 58,105 |
| 2024-01-11 | $0.06 | $0.06 | $0.06 | $0.06 | $6.15 | 85,915 |
| 2024-01-10 | $0.06 | $0.06 | $0.06 | $0.06 | $6.18 | 38,255 |
| 2024-01-09 | $0.07 | $0.07 | $0.06 | $0.06 | $6.34 | 41,541 |
| 2024-01-08 | $0.06 | $0.07 | $0.06 | $0.07 | $6.55 | 44,932 |
| 2024-01-05 | $0.07 | $0.07 | $0.06 | $0.06 | $6.30 | 51,920 |
| 2024-01-04 | $0.07 | $0.07 | $0.07 | $0.07 | $6.68 | 32,893 |
| 2024-01-03 | $0.07 | $0.07 | $0.07 | $0.07 | $6.85 | 50,191 |
| 2024-01-02 | $0.07 | $0.07 | $0.07 | $0.07 | $6.80 | 63,985 |
| 2023-12-29 | $0.07 | $0.07 | $0.07 | $0.07 | $6.60 | 78,348 |
| 2023-12-28 | $0.07 | $0.07 | $0.07 | $0.07 | $7.05 | 73,034 |
| 2023-12-27 | $0.07 | $0.07 | $0.07 | $0.07 | $6.98 | 60,715 |
| 2023-12-26 | $0.07 | $0.07 | $0.07 | $0.07 | $6.92 | 44,144 |
| 2023-12-22 | $0.07 | $0.07 | $0.07 | $0.07 | $6.76 | 57,482 |
| 2023-12-21 | $0.07 | $0.07 | $0.07 | $0.07 | $6.67 | 63,997 |
| 2023-12-20 | $0.07 | $0.07 | $0.07 | $0.07 | $6.95 | 59,547 |
| 2023-12-19 | $0.07 | $0.07 | $0.07 | $0.07 | $7.15 | 43,005 |
| 2023-12-18 | $0.07 | $0.08 | $0.07 | $0.07 | $7.25 | 74,712 |
| 2023-12-15 | $0.07 | $0.08 | $0.07 | $0.07 | $7.46 | 90,077 |
| 2023-12-14 | $0.07 | $0.07 | $0.07 | $0.07 | $7.10 | 107,994 |
| 2023-12-13 | $0.07 | $0.07 | $0.06 | $0.07 | $6.78 | 76,932 |
| 2023-12-12 | $0.07 | $0.07 | $0.07 | $0.07 | $7.04 | 80,590 |
| 2023-12-11 | $0.07 | $0.07 | $0.06 | $0.07 | $6.97 | 157,936 |
| 2023-12-08 | $0.06 | $0.07 | $0.06 | $0.07 | $6.53 | 169,863 |
| 2023-12-07 | $0.06 | $0.06 | $0.06 | $0.06 | $6.06 | 101,631 |
| 2023-12-06 | $0.07 | $0.07 | $0.04 | $0.06 | $6.25 | 271,465 |
| 2023-12-05 | $0.07 | $0.07 | $0.06 | $0.07 | $6.50 | 519,520 |
| 2023-12-04 | $0.09 | $0.09 | $0.07 | $0.07 | $6.99 | 605,702 |
| 2023-12-01 | $0.10 | $0.11 | $0.09 | $0.11 | $11.00 | 97,362 |
| 2023-11-30 | $0.10 | $0.11 | $0.09 | $0.09 | $9.43 | 98,168 |
| 2023-11-29 | $0.09 | $0.12 | $0.08 | $0.10 | $10.00 | 256,532 |
| 2023-11-28 | $0.08 | $0.09 | $0.08 | $0.08 | $8.10 | 55,777 |
| 2023-11-27 | $0.08 | $0.08 | $0.08 | $0.08 | $8.02 | 39,916 |
| 2023-11-24 | $0.08 | $0.08 | $0.08 | $0.08 | $8.13 | 30,269 |
| 2023-11-22 | $0.09 | $0.09 | $0.08 | $0.08 | $7.95 | 112,885 |
| 2023-11-21 | $0.09 | $0.09 | $0.09 | $0.09 | $8.88 | 59,982 |
| 2023-11-20 | $0.10 | $0.10 | $0.09 | $0.09 | $9.20 | 44,665 |
| 2023-11-17 | $0.10 | $0.10 | $0.09 | $0.09 | $9.39 | 57,580 |
| 2023-11-16 | $0.10 | $0.10 | $0.09 | $0.09 | $9.29 | 35,340 |
| 2023-11-15 | $0.09 | $0.10 | $0.09 | $0.09 | $9.29 | 51,222 |
| 2023-11-14 | $0.10 | $0.10 | $0.09 | $0.09 | $9.01 | 61,154 |
| 2023-11-13 | $0.10 | $0.10 | $0.09 | $0.09 | $9.02 | 75,562 |
| 2023-11-10 | $0.10 | $0.10 | $0.09 | $0.10 | $10.00 | 62,163 |
| 2023-11-09 | $0.10 | $0.11 | $0.10 | $0.10 | $9.92 | 58,086 |
| 2023-11-08 | $0.12 | $0.12 | $0.10 | $0.10 | $10.26 | 71,581 |
| 2023-11-07 | $0.10 | $0.12 | $0.10 | $0.12 | $11.63 | 137,870 |
| 2023-11-06 | $0.11 | $0.11 | $0.10 | $0.10 | $10.01 | 85,900 |
| 2023-11-03 | $0.11 | $0.11 | $0.10 | $0.11 | $10.63 | 78,576 |
| 2023-11-02 | $0.12 | $0.12 | $0.11 | $0.11 | $10.88 | 67,423 |
| 2023-11-01 | $0.12 | $0.12 | $0.11 | $0.12 | $11.53 | 74,980 |
| 2023-10-31 | $0.13 | $0.13 | $0.12 | $0.12 | $12.10 | 63,626 |
| 2023-10-30 | $0.14 | $0.14 | $0.13 | $0.13 | $12.91 | 45,443 |
| 2023-10-27 | $0.15 | $0.15 | $0.13 | $0.14 | $13.55 | 47,494 |
| 2023-10-26 | $0.13 | $0.18 | $0.13 | $0.15 | $15.22 | 170,108 |
| 2023-10-25 | $0.14 | $0.14 | $0.12 | $0.13 | $12.92 | 92,509 |
| 2023-10-24 | $0.15 | $0.16 | $0.14 | $0.14 | $14.27 | 51,019 |
| 2023-10-23 | $0.15 | $0.16 | $0.14 | $0.15 | $14.86 | 105,381 |
| 2023-10-20 | $0.19 | $0.19 | $0.17 | $0.18 | $17.69 | 107,387 |
| 2023-10-19 | $0.20 | $0.20 | $0.19 | $0.19 | $19.14 | 35,820 |
| 2023-10-18 | $0.21 | $0.21 | $0.20 | $0.20 | $19.83 | 25,591 |
| 2023-10-17 | $0.21 | $0.21 | $0.20 | $0.20 | $20.21 | 54,181 |
| 2023-10-16 | $0.22 | $0.22 | $0.22 | $0.22 | $21.50 | 31,003 |
| 2023-10-13 | $0.22 | $0.22 | $0.21 | $0.21 | $21.47 | 9,387 |
| 2023-10-12 | $0.21 | $0.22 | $0.21 | $0.22 | $21.85 | 16,307 |
| 2023-10-11 | $0.22 | $0.22 | $0.21 | $0.21 | $21.30 | 18,185 |
| 2023-10-10 | $0.21 | $0.22 | $0.21 | $0.22 | $21.90 | 24,885 |
| 2023-10-09 | $0.22 | $0.22 | $0.21 | $0.21 | $21.00 | 26,228 |
| 2023-10-06 | $0.22 | $0.23 | $0.21 | $0.22 | $21.85 | 19,488 |
| 2023-10-05 | $0.22 | $0.23 | $0.21 | $0.22 | $21.60 | 23,114 |
| 2023-10-04 | $0.23 | $0.24 | $0.21 | $0.22 | $21.91 | 31,919 |
| 2023-10-03 | $0.23 | $0.25 | $0.22 | $0.23 | $22.50 | 69,656 |
| 2023-10-02 | $0.22 | $0.24 | $0.21 | $0.22 | $22.43 | 69,381 |
| 2023-09-29 | $0.22 | $0.22 | $0.21 | $0.21 | $21.19 | 39,434 |
| 2023-09-28 | $0.21 | $0.21 | $0.19 | $0.20 | $20.00 | 42,579 |
| 2023-09-27 | $0.22 | $0.22 | $0.21 | $0.21 | $20.91 | 29,762 |
| 2023-09-26 | $0.21 | $0.22 | $0.21 | $0.22 | $21.78 | 18,140 |
| 2023-09-25 | $0.21 | $0.22 | $0.20 | $0.21 | $21.00 | 19,042 |
| 2023-09-22 | $0.20 | $0.21 | $0.20 | $0.20 | $20.42 | 26,567 |
| 2023-09-21 | $0.20 | $0.21 | $0.20 | $0.21 | $20.63 | 29,401 |
| 2023-09-20 | $0.22 | $0.22 | $0.20 | $0.20 | $20.23 | 36,383 |
| 2023-09-19 | $0.21 | $0.21 | $0.20 | $0.20 | $20.31 | 37,687 |
| 2023-09-18 | $0.21 | $0.22 | $0.21 | $0.21 | $21.01 | 28,284 |
| 2023-09-15 | $0.23 | $0.23 | $0.21 | $0.21 | $21.11 | 40,397 |
| 2023-09-14 | $0.22 | $0.23 | $0.22 | $0.22 | $22.47 | 22,843 |
| 2023-09-13 | $0.22 | $0.23 | $0.22 | $0.22 | $22.10 | 40,347 |
| 2023-09-12 | $0.21 | $0.22 | $0.21 | $0.21 | $21.49 | 38,593 |
| 2023-09-11 | $0.22 | $0.22 | $0.21 | $0.22 | $21.70 | 18,183 |
| 2023-09-08 | $0.22 | $0.22 | $0.21 | $0.21 | $21.34 | 19,232 |
| 2023-09-07 | $0.22 | $0.22 | $0.22 | $0.22 | $21.90 | 21,208 |
| 2023-09-06 | $0.24 | $0.24 | $0.22 | $0.22 | $22.05 | 26,814 |
| 2023-09-05 | $0.24 | $0.24 | $0.23 | $0.24 | $23.55 | 19,268 |
| 2023-09-01 | $0.23 | $0.25 | $0.23 | $0.24 | $24.34 | 29,954 |
| 2023-08-31 | $0.23 | $0.24 | $0.23 | $0.23 | $23.02 | 23,689 |
| 2023-08-30 | $0.22 | $0.24 | $0.22 | $0.24 | $23.58 | 63,217 |
| 2023-08-29 | $0.23 | $0.24 | $0.22 | $0.22 | $22.27 | 60,659 |
| 2023-08-28 | $0.23 | $0.23 | $0.22 | $0.23 | $22.86 | 29,725 |
| 2023-08-25 | $0.23 | $0.24 | $0.22 | $0.23 | $22.88 | 33,329 |
| 2023-08-24 | $0.23 | $0.23 | $0.22 | $0.23 | $22.80 | 24,079 |
| 2023-08-23 | $0.21 | $0.22 | $0.21 | $0.22 | $22.30 | 26,313 |
| 2023-08-22 | $0.22 | $0.22 | $0.21 | $0.21 | $21.20 | 21,810 |
| 2023-08-21 | $0.22 | $0.23 | $0.22 | $0.22 | $22.36 | 22,106 |
| 2023-08-18 | $0.21 | $0.22 | $0.21 | $0.22 | $22.22 | 26,914 |
| 2023-08-17 | $0.22 | $0.22 | $0.21 | $0.22 | $21.50 | 32,860 |
| 2023-08-16 | $0.24 | $0.24 | $0.22 | $0.22 | $22.41 | 37,751 |
| 2023-08-15 | $0.24 | $0.24 | $0.22 | $0.24 | $23.70 | 35,806 |
| 2023-08-14 | $0.23 | $0.24 | $0.22 | $0.24 | $24.00 | 31,668 |
| 2023-08-11 | $0.23 | $0.25 | $0.23 | $0.24 | $24.23 | 30,316 |
| 2023-08-10 | $0.23 | $0.24 | $0.22 | $0.24 | $24.19 | 63,575 |
| 2023-08-09 | $0.27 | $0.27 | $0.24 | $0.24 | $24.27 | 50,797 |
| 2023-08-08 | $0.24 | $0.27 | $0.23 | $0.27 | $26.55 | 78,106 |
| 2023-08-07 | $0.24 | $0.26 | $0.23 | $0.25 | $25.46 | 52,773 |
| 2023-08-04 | $0.25 | $0.25 | $0.24 | $0.24 | $24.00 | 41,697 |
| 2023-08-03 | $0.24 | $0.26 | $0.24 | $0.25 | $24.69 | 56,871 |
| 2023-08-02 | $0.26 | $0.26 | $0.23 | $0.24 | $24.20 | 60,127 |
| 2023-08-01 | $0.25 | $0.26 | $0.23 | $0.26 | $25.99 | 76,348 |
| 2023-07-31 | $0.23 | $0.28 | $0.23 | $0.25 | $24.85 | 228,897 |
| 2023-07-28 | $0.21 | $0.23 | $0.21 | $0.23 | $0.23 | 6,112,557 |
| 2023-07-27 | $0.22 | $0.22 | $0.20 | $0.21 | $0.21 | 3,400,021 |
| 2023-07-26 | $0.21 | $0.22 | $0.21 | $0.21 | $0.21 | 4,747,845 |
| 2023-07-25 | $0.22 | $0.22 | $0.20 | $0.22 | $0.22 | 5,788,055 |
| 2023-07-24 | $0.23 | $0.23 | $0.20 | $0.22 | $0.22 | 6,604,202 |
| 2023-07-21 | $0.22 | $0.23 | $0.21 | $0.23 | $0.23 | 9,008,718 |
| 2023-07-20 | $0.20 | $0.24 | $0.20 | $0.21 | $0.21 | 18,839,985 |
| 2023-07-19 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 3,534,718 |
| 2023-07-18 | $0.19 | $0.21 | $0.19 | $0.20 | $0.20 | 4,821,834 |
| 2023-07-17 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 5,185,203 |
| 2023-07-14 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 3,705,221 |
| 2023-07-13 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 5,317,259 |
| 2023-07-12 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 6,499,259 |
| 2023-07-11 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 6,023,232 |
| 2023-07-10 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 4,785,452 |
| 2023-07-07 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 5,865,539 |
| 2023-07-06 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 10,536,193 |
| 2023-07-05 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 4,548,686 |
| 2023-07-03 | $0.22 | $0.22 | $0.20 | $0.20 | $0.20 | 4,473,580 |
| 2023-06-30 | $0.22 | $0.22 | $0.21 | $0.22 | $0.22 | 5,993,242 |
| 2023-06-29 | $0.20 | $0.22 | $0.20 | $0.22 | $0.22 | 9,508,637 |
| 2023-06-28 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 8,306,120 |
| 2023-06-27 | $0.19 | $0.19 | $0.17 | $0.19 | $0.19 | 11,611,094 |
| 2023-06-26 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 6,448,432 |
| 2023-06-23 | $0.19 | $0.21 | $0.19 | $0.19 | $0.19 | 8,463,816 |
| 2023-06-22 | $0.20 | $0.21 | $0.19 | $0.19 | $0.19 | 10,646,976 |
| 2023-06-21 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 3,965,536 |
| 2023-06-20 | $0.22 | $0.23 | $0.20 | $0.21 | $0.21 | 9,763,123 |
| 2023-06-16 | $0.23 | $0.23 | $0.21 | $0.22 | $0.22 | 13,418,428 |
| 2023-06-15 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 8,102,518 |
| 2023-06-14 | $0.22 | $0.24 | $0.22 | $0.23 | $0.23 | 7,145,689 |
| 2023-06-13 | $0.23 | $0.24 | $0.22 | $0.22 | $0.22 | 8,272,466 |
| 2023-06-12 | $0.25 | $0.26 | $0.22 | $0.23 | $0.23 | 8,827,522 |
| 2023-06-09 | $0.25 | $0.26 | $0.22 | $0.23 | $0.23 | 7,303,951 |
| 2023-06-08 | $0.25 | $0.26 | $0.24 | $0.24 | $0.24 | 5,176,467 |
| 2023-06-07 | $0.25 | $0.27 | $0.23 | $0.24 | $0.24 | 12,316,024 |
| 2023-06-06 | $0.21 | $0.25 | $0.21 | $0.24 | $0.24 | 11,037,029 |
| 2023-06-05 | $0.22 | $0.22 | $0.20 | $0.21 | $0.21 | 4,577,051 |
| 2023-06-02 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 3,847,244 |
| 2023-06-01 | $0.22 | $0.22 | $0.20 | $0.21 | $0.21 | 8,030,700 |
| 2023-05-31 | $0.25 | $0.25 | $0.21 | $0.21 | $0.21 | 13,776,461 |
| 2023-05-30 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 4,283,278 |
| 2023-05-26 | $0.24 | $0.26 | $0.23 | $0.25 | $0.25 | 4,373,981 |
| 2023-05-25 | $0.25 | $0.25 | $0.22 | $0.23 | $0.23 | 6,036,662 |
| 2023-05-24 | $0.26 | $0.27 | $0.24 | $0.24 | $0.24 | 6,363,306 |
| 2023-05-23 | $0.26 | $0.29 | $0.26 | $0.26 | $0.26 | 11,938,026 |
| 2023-05-22 | $0.24 | $0.29 | $0.24 | $0.25 | $0.25 | 12,392,594 |
| 2023-05-19 | $0.23 | $0.24 | $0.23 | $0.24 | $0.24 | 6,506,014 |
| 2023-05-18 | $0.23 | $0.24 | $0.22 | $0.23 | $0.23 | 5,527,803 |
| 2023-05-17 | $0.21 | $0.23 | $0.21 | $0.23 | $0.23 | 8,125,998 |
| 2023-05-16 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | 3,159,463 |
| 2023-05-15 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | 4,129,296 |
| 2023-05-12 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 3,343,479 |
| 2023-05-11 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 3,320,965 |
| 2023-05-10 | $0.22 | $0.23 | $0.22 | $0.22 | $0.22 | 5,556,761 |
| 2023-05-09 | $0.23 | $0.23 | $0.21 | $0.22 | $0.22 | 5,069,800 |
| 2023-05-08 | $0.21 | $0.23 | $0.20 | $0.23 | $0.23 | 13,014,799 |
| 2023-05-05 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 9,162,455 |
| 2023-05-04 | $0.19 | $0.21 | $0.18 | $0.20 | $0.20 | 12,438,385 |
| 2023-05-03 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | 6,224,318 |
| 2023-05-02 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 5,699,135 |
| 2023-05-01 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | 8,453,294 |
| 2023-04-28 | $0.20 | $0.20 | $0.18 | $0.18 | $0.18 | 9,473,296 |
| 2023-04-27 | $0.20 | $0.20 | $0.18 | $0.19 | $0.19 | 10,765,709 |
| 2023-04-26 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 6,806,785 |
| 2023-04-25 | $0.21 | $0.21 | $0.19 | $0.19 | $0.19 | 9,974,985 |
| 2023-04-24 | $0.21 | $0.21 | $0.20 | $0.21 | $0.21 | 9,526,201 |
| 2023-04-21 | $0.19 | $0.20 | $0.18 | $0.20 | $0.20 | 17,704,876 |
| 2023-04-20 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 16,975,231 |
| 2023-04-19 | $0.22 | $0.22 | $0.20 | $0.20 | $0.20 | 13,654,804 |
| 2023-04-18 | $0.22 | $0.23 | $0.21 | $0.22 | $0.22 | 14,710,129 |
| 2023-04-17 | $0.23 | $0.23 | $0.21 | $0.22 | $0.22 | 22,229,862 |
| 2023-04-14 | $0.22 | $0.24 | $0.22 | $0.23 | $0.23 | 77,599,490 |
| 2023-04-13 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 9,125,783 |
| 2023-04-12 | $0.41 | $0.41 | $0.35 | $0.38 | $0.38 | 7,867,221 |
| 2023-04-11 | $0.43 | $0.43 | $0.41 | $0.41 | $0.41 | 6,145,846 |
| 2023-04-10 | $0.42 | $0.42 | $0.41 | $0.42 | $0.42 | 3,468,087 |
| 2023-04-06 | $0.40 | $0.43 | $0.40 | $0.42 | $0.42 | 7,691,491 |
| 2023-04-05 | $0.44 | $0.44 | $0.40 | $0.40 | $0.40 | 9,999,088 |
| 2023-04-04 | $0.53 | $0.53 | $0.42 | $0.43 | $0.43 | 16,999,220 |
| 2023-04-03 | $0.41 | $0.53 | $0.41 | $0.49 | $0.49 | 23,996,815 |
| 2023-03-31 | $0.41 | $0.42 | $0.41 | $0.41 | $0.41 | 5,836,847 |
| 2023-03-30 | $0.43 | $0.44 | $0.41 | $0.41 | $0.41 | 4,588,011 |
| 2023-03-29 | $0.43 | $0.44 | $0.42 | $0.43 | $0.43 | 5,054,593 |
| 2023-03-28 | $0.46 | $0.46 | $0.41 | $0.42 | $0.42 | 7,339,020 |
| 2023-03-27 | $0.46 | $0.48 | $0.44 | $0.46 | $0.46 | 9,499,753 |
| 2023-03-24 | $0.46 | $0.48 | $0.45 | $0.47 | $0.47 | 7,180,368 |
| 2023-03-23 | $0.52 | $0.53 | $0.46 | $0.46 | $0.46 | 9,387,998 |
| 2023-03-22 | $0.57 | $0.58 | $0.52 | $0.52 | $0.52 | 9,520,484 |
| 2023-03-21 | $0.54 | $0.58 | $0.53 | $0.57 | $0.57 | 7,815,822 |
| 2023-03-20 | $0.53 | $0.56 | $0.51 | $0.53 | $0.53 | 9,980,530 |
| 2023-03-17 | $0.50 | $0.52 | $0.48 | $0.50 | $0.50 | 22,504,820 |
| 2023-03-16 | $0.52 | $0.53 | $0.49 | $0.49 | $0.49 | 13,158,544 |
| 2023-03-15 | $0.54 | $0.54 | $0.50 | $0.53 | $0.53 | 7,644,128 |
| 2023-03-14 | $0.51 | $0.55 | $0.50 | $0.54 | $0.54 | 21,335,175 |
| 2023-03-13 | $0.51 | $0.55 | $0.48 | $0.50 | $0.50 | 17,422,795 |
| 2023-03-10 | $0.55 | $0.56 | $0.51 | $0.52 | $0.52 | 9,558,018 |
| 2023-03-09 | $0.55 | $0.60 | $0.54 | $0.55 | $0.55 | 16,713,603 |
| 2023-03-08 | $0.57 | $0.59 | $0.54 | $0.55 | $0.55 | 7,673,716 |
| 2023-03-07 | $0.61 | $0.61 | $0.56 | $0.56 | $0.56 | 6,771,180 |
| 2023-03-06 | $0.62 | $0.62 | $0.59 | $0.59 | $0.59 | 11,279,871 |
| 2023-03-03 | $0.60 | $0.64 | $0.60 | $0.63 | $0.63 | 16,109,448 |
| 2023-03-02 | $0.60 | $0.61 | $0.59 | $0.60 | $0.60 | 9,561,533 |
| 2023-03-01 | $0.65 | $0.66 | $0.59 | $0.60 | $0.60 | 16,725,468 |
| 2023-02-28 | $0.68 | $0.69 | $0.64 | $0.64 | $0.64 | 6,330,878 |
| 2023-02-27 | $0.65 | $0.69 | $0.65 | $0.66 | $0.66 | 9,637,510 |
| 2023-02-24 | $0.67 | $0.67 | $0.63 | $0.64 | $0.64 | 12,421,963 |
| 2023-02-23 | $0.67 | $0.71 | $0.66 | $0.68 | $0.68 | 8,259,644 |
| 2023-02-22 | $0.67 | $0.68 | $0.66 | $0.67 | $0.67 | 6,234,213 |
| 2023-02-21 | $0.70 | $0.71 | $0.66 | $0.67 | $0.67 | 9,679,716 |
| 2023-02-17 | $0.80 | $0.81 | $0.69 | $0.71 | $0.71 | 13,526,429 |
| 2023-02-16 | $0.75 | $0.76 | $0.73 | $0.73 | $0.73 | 5,126,335 |
| 2023-02-15 | $0.74 | $0.77 | $0.71 | $0.75 | $0.75 | 6,780,860 |
| 2023-02-14 | $0.75 | $0.77 | $0.73 | $0.74 | $0.74 | 6,778,989 |
| 2023-02-13 | $0.82 | $0.82 | $0.74 | $0.74 | $0.74 | 6,185,654 |
| 2023-02-10 | $0.85 | $0.86 | $0.82 | $0.83 | $0.83 | 3,418,993 |
| 2023-02-09 | $0.92 | $0.94 | $0.85 | $0.85 | $0.85 | 4,778,298 |
| 2023-02-08 | $0.93 | $0.94 | $0.91 | $0.91 | $0.91 | 2,317,811 |
| 2023-02-07 | $0.93 | $0.94 | $0.90 | $0.94 | $0.94 | 3,055,359 |
| 2023-02-06 | $0.97 | $0.97 | $0.91 | $0.94 | $0.94 | 5,147,705 |
| 2023-02-03 | $1.01 | $1.03 | $0.94 | $0.96 | $0.96 | 7,296,147 |
| 2023-02-02 | $1.01 | $1.07 | $1.00 | $1.04 | $1.04 | 3,710,670 |
| 2023-02-01 | $1.00 | $1.02 | $0.97 | $1.00 | $1.00 | 3,063,946 |
| 2023-01-31 | $0.97 | $1.03 | $0.97 | $1.01 | $1.01 | 3,177,604 |
| 2023-01-30 | $0.98 | $1.01 | $0.97 | $0.98 | $0.98 | 3,198,305 |
| 2023-01-27 | $0.99 | $1.02 | $0.98 | $1.00 | $1.00 | 2,376,854 |
| 2023-01-26 | $1.03 | $1.03 | $0.99 | $1.01 | $1.01 | 2,240,740 |
| 2023-01-25 | $1.03 | $1.04 | $1.00 | $1.00 | $1.00 | 2,950,252 |
| 2023-01-24 | $1.05 | $1.10 | $1.03 | $1.05 | $1.05 | 2,921,785 |
| 2023-01-23 | $1.02 | $1.08 | $1.01 | $1.08 | $1.08 | 4,589,488 |
| 2023-01-20 | $0.96 | $1.07 | $0.94 | $1.05 | $1.05 | 5,335,708 |
| 2023-01-19 | $1.03 | $1.03 | $0.94 | $0.95 | $0.95 | 5,358,350 |
| 2023-01-18 | $1.05 | $1.08 | $1.02 | $1.03 | $1.03 | 2,490,860 |
| 2023-01-17 | $1.02 | $1.05 | $1.02 | $1.05 | $1.05 | 2,166,084 |
| 2023-01-13 | $1.06 | $1.07 | $1.02 | $1.03 | $1.03 | 2,641,013 |
| 2023-01-12 | $1.06 | $1.09 | $1.02 | $1.05 | $1.05 | 4,280,685 |
| 2023-01-11 | $1.11 | $1.12 | $1.07 | $1.07 | $1.07 | 3,587,740 |
| 2023-01-10 | $1.14 | $1.17 | $1.09 | $1.12 | $1.12 | 3,115,146 |
| 2023-01-09 | $1.17 | $1.23 | $1.12 | $1.13 | $1.13 | 3,480,144 |
| 2023-01-06 | $1.16 | $1.19 | $1.10 | $1.16 | $1.16 | 3,063,242 |
| 2023-01-05 | $1.12 | $1.19 | $1.11 | $1.18 | $1.18 | 3,193,384 |
| 2023-01-04 | $1.12 | $1.16 | $1.06 | $1.15 | $1.15 | 3,937,216 |
| 2023-01-03 | $1.19 | $1.23 | $1.09 | $1.10 | $1.10 | 3,334,091 |
| 2022-12-30 | $1.07 | $1.19 | $1.06 | $1.19 | $1.19 | 3,284,396 |
| 2022-12-29 | $1.16 | $1.19 | $1.07 | $1.08 | $1.08 | 4,830,291 |
| 2022-12-28 | $0.98 | $1.15 | $0.98 | $1.15 | $1.15 | 5,418,842 |
| 2022-12-27 | $1.08 | $1.10 | $0.98 | $0.98 | $0.98 | 5,704,235 |
| 2022-12-23 | $1.12 | $1.18 | $1.08 | $1.09 | $1.09 | 3,632,799 |
| 2022-12-22 | $1.22 | $1.24 | $1.11 | $1.14 | $1.14 | 6,715,082 |
| 2022-12-21 | $1.20 | $1.30 | $1.17 | $1.26 | $1.26 | 4,300,900 |
| 2022-12-20 | $1.27 | $1.29 | $1.21 | $1.23 | $1.23 | 5,937,248 |
| 2022-12-19 | $1.34 | $1.40 | $1.27 | $1.30 | $1.30 | 5,812,383 |
| 2022-12-16 | $1.34 | $1.42 | $1.21 | $1.41 | $1.41 | 23,364,071 |
| 2022-12-15 | $1.40 | $1.48 | $1.32 | $1.37 | $1.37 | 8,566,120 |
| 2022-12-14 | $1.37 | $1.46 | $1.32 | $1.46 | $1.46 | 11,089,670 |
| 2022-12-13 | $1.37 | $1.44 | $1.31 | $1.37 | $1.37 | 12,058,604 |
| 2022-12-12 | $1.35 | $1.58 | $1.23 | $1.48 | $1.48 | 24,600,260 |
| 2022-12-09 | $1.80 | $1.81 | $1.23 | $1.42 | $1.42 | 39,873,763 |
| 2022-12-08 | $1.92 | $1.95 | $1.70 | $1.83 | $1.83 | 18,694,454 |
| 2022-12-07 | $2.29 | $2.34 | $1.93 | $2.05 | $2.05 | 54,285,404 |
| 2022-12-06 | $1.72 | $2.12 | $1.63 | $1.95 | $1.95 | 20,923,697 |
| 2022-12-05 | $1.87 | $1.88 | $1.67 | $1.71 | $1.71 | 9,719,836 |
| 2022-12-02 | $1.87 | $1.94 | $1.81 | $1.85 | $1.85 | 5,355,250 |
| 2022-12-01 | $1.86 | $1.94 | $1.81 | $1.83 | $1.83 | 6,048,943 |
| 2022-11-30 | $1.96 | $1.96 | $1.78 | $1.90 | $1.90 | 10,512,906 |
| 2022-11-29 | $1.80 | $2.03 | $1.78 | $1.97 | $1.97 | 14,047,240 |
| 2022-11-28 | $1.89 | $1.92 | $1.78 | $1.81 | $1.81 | 10,023,244 |
| 2022-11-25 | $1.97 | $2.04 | $1.86 | $1.92 | $1.92 | 10,577,902 |
| 2022-11-23 | $2.00 | $2.01 | $1.76 | $1.84 | $1.84 | 17,592,692 |
| 2022-11-22 | $2.01 | $2.12 | $1.92 | $2.03 | $2.03 | 21,432,720 |
| 2022-11-21 | $2.00 | $2.27 | $1.90 | $2.16 | $2.16 | 67,466,517 |
| 2022-11-18 | $1.79 | $1.80 | $1.60 | $1.66 | $1.66 | 7,326,554 |
| 2022-11-17 | $1.75 | $1.85 | $1.67 | $1.78 | $1.78 | 8,077,674 |
| 2022-11-16 | $1.95 | $1.95 | $1.69 | $1.77 | $1.77 | 15,050,978 |
| 2022-11-15 | $1.77 | $1.98 | $1.74 | $1.88 | $1.88 | 27,018,570 |
| 2022-11-14 | $1.33 | $1.78 | $1.33 | $1.69 | $1.69 | 20,475,578 |
| 2022-11-11 | $1.28 | $1.38 | $1.25 | $1.31 | $1.31 | 4,898,615 |
| 2022-11-10 | $1.39 | $1.43 | $1.24 | $1.31 | $1.31 | 8,335,842 |
| 2022-11-09 | $1.56 | $1.58 | $1.36 | $1.39 | $1.39 | 9,085,109 |
| 2022-11-08 | $1.41 | $1.62 | $1.33 | $1.56 | $1.56 | 10,203,881 |
| 2022-11-07 | $1.56 | $1.66 | $1.36 | $1.46 | $1.46 | 17,592,206 |
| 2022-11-04 | $1.56 | $1.63 | $1.45 | $1.62 | $1.62 | 17,966,565 |
| 2022-11-03 | $1.27 | $1.49 | $1.25 | $1.45 | $1.45 | 14,175,792 |
| 2022-11-02 | $1.20 | $1.39 | $1.15 | $1.27 | $1.27 | 22,493,017 |
| 2022-11-01 | $1.14 | $1.17 | $1.08 | $1.15 | $1.15 | 6,983,839 |
| 2022-10-31 | $1.03 | $1.13 | $1.02 | $1.06 | $1.06 | 7,744,005 |
| 2022-10-28 | $1.02 | $1.03 | $0.98 | $1.02 | $1.02 | 4,516,431 |
| 2022-10-27 | $1.03 | $1.04 | $0.99 | $1.00 | $1.00 | 2,583,973 |
| 2022-10-26 | $0.97 | $1.05 | $0.97 | $1.02 | $1.02 | 5,608,293 |
| 2022-10-25 | $0.92 | $0.99 | $0.89 | $0.97 | $0.97 | 7,209,103 |
| 2022-10-24 | $0.90 | $0.92 | $0.84 | $0.91 | $0.91 | 4,586,120 |
| 2022-10-21 | $0.89 | $0.93 | $0.87 | $0.89 | $0.89 | 4,582,141 |
| 2022-10-20 | $0.81 | $0.93 | $0.80 | $0.89 | $0.89 | 5,529,772 |
| 2022-10-19 | $0.89 | $0.89 | $0.80 | $0.84 | $0.84 | 6,415,081 |
| 2022-10-18 | $0.93 | $0.97 | $0.88 | $0.91 | $0.91 | 6,079,463 |
| 2022-10-17 | $0.96 | $1.02 | $0.91 | $0.95 | $0.95 | 9,865,472 |
| 2022-10-14 | $0.94 | $1.05 | $0.89 | $0.91 | $0.91 | 22,788,892 |
| 2022-10-13 | $1.15 | $1.35 | $0.92 | $0.93 | $0.93 | 76,878,886 |
| 2022-10-12 | $0.81 | $1.11 | $0.80 | $1.05 | $1.05 | 38,987,134 |
| 2022-10-11 | $0.80 | $0.82 | $0.76 | $0.79 | $0.79 | 7,318,012 |
| 2022-10-10 | $0.71 | $0.75 | $0.69 | $0.75 | $0.75 | 7,167,758 |
| 2022-10-07 | $0.69 | $0.69 | $0.65 | $0.67 | $0.67 | 1,926,910 |
| 2022-10-06 | $0.69 | $0.70 | $0.66 | $0.67 | $0.67 | 1,653,383 |
| 2022-10-05 | $0.65 | $0.69 | $0.65 | $0.69 | $0.69 | 3,065,928 |
| 2022-10-04 | $0.65 | $0.68 | $0.65 | $0.67 | $0.67 | 2,162,838 |
| 2022-10-03 | $0.66 | $0.66 | $0.63 | $0.64 | $0.64 | 2,052,008 |
| 2022-09-30 | $0.66 | $0.68 | $0.65 | $0.65 | $0.65 | 1,716,631 |
| 2022-09-29 | $0.70 | $0.72 | $0.64 | $0.66 | $0.66 | 6,608,895 |
| 2022-09-28 | $0.67 | $0.73 | $0.66 | $0.72 | $0.72 | 3,467,711 |
| 2022-09-27 | $0.69 | $0.70 | $0.66 | $0.67 | $0.67 | 2,834,301 |
| 2022-09-26 | $0.66 | $0.70 | $0.66 | $0.67 | $0.67 | 2,698,244 |
| 2022-09-23 | $0.70 | $0.72 | $0.65 | $0.67 | $0.67 | 3,251,621 |
| 2022-09-22 | $0.78 | $0.79 | $0.68 | $0.72 | $0.72 | 7,411,948 |
| 2022-09-21 | $0.80 | $0.82 | $0.78 | $0.78 | $0.78 | 2,529,566 |
| 2022-09-20 | $0.82 | $0.83 | $0.79 | $0.79 | $0.79 | 2,111,646 |
| 2022-09-19 | $0.79 | $0.83 | $0.79 | $0.83 | $0.83 | 4,257,648 |
| 2022-09-16 | $0.83 | $0.84 | $0.77 | $0.81 | $0.81 | 20,146,306 |
| 2022-09-15 | $0.80 | $0.86 | $0.79 | $0.86 | $0.86 | 6,040,230 |
| 2022-09-14 | $0.82 | $0.82 | $0.78 | $0.80 | $0.80 | 2,550,258 |
| 2022-09-13 | $0.84 | $0.85 | $0.81 | $0.82 | $0.82 | 3,276,230 |
| 2022-09-12 | $0.83 | $0.86 | $0.81 | $0.85 | $0.85 | 5,471,046 |
| 2022-09-09 | $0.81 | $0.86 | $0.81 | $0.84 | $0.84 | 4,168,124 |
| 2022-09-08 | $0.80 | $0.82 | $0.79 | $0.80 | $0.80 | 2,686,285 |
| 2022-09-07 | $0.80 | $0.81 | $0.77 | $0.79 | $0.79 | 3,131,716 |
| 2022-09-06 | $0.82 | $0.82 | $0.78 | $0.80 | $0.80 | 2,632,010 |
| 2022-09-02 | $0.80 | $0.80 | $0.77 | $0.77 | $0.77 | 1,976,911 |
| 2022-09-01 | $0.83 | $0.84 | $0.78 | $0.79 | $0.79 | 3,554,110 |
| 2022-08-31 | $0.79 | $0.89 | $0.76 | $0.87 | $0.87 | 5,484,694 |
| 2022-08-30 | $0.80 | $0.80 | $0.77 | $0.78 | $0.78 | 2,529,106 |
| 2022-08-29 | $0.81 | $0.82 | $0.78 | $0.78 | $0.78 | 3,012,169 |
| 2022-08-26 | $0.84 | $0.86 | $0.80 | $0.82 | $0.82 | 3,303,106 |
| 2022-08-25 | $0.88 | $0.88 | $0.83 | $0.84 | $0.84 | 3,146,425 |
| 2022-08-24 | $0.80 | $0.89 | $0.78 | $0.89 | $0.89 | 5,456,335 |
| 2022-08-23 | $0.82 | $0.82 | $0.78 | $0.80 | $0.80 | 4,563,815 |
| 2022-08-22 | $0.86 | $0.86 | $0.80 | $0.80 | $0.80 | 5,757,450 |
| 2022-08-19 | $0.88 | $0.90 | $0.85 | $0.87 | $0.87 | 4,769,536 |
| 2022-08-18 | $0.91 | $0.92 | $0.87 | $0.88 | $0.88 | 4,795,957 |
| 2022-08-17 | $0.93 | $0.94 | $0.89 | $0.90 | $0.90 | 4,290,754 |
| 2022-08-16 | $0.97 | $0.97 | $0.93 | $0.94 | $0.94 | 4,685,870 |
| 2022-08-15 | $0.98 | $0.99 | $0.95 | $0.97 | $0.97 | 3,166,360 |
| 2022-08-12 | $0.99 | $0.99 | $0.97 | $0.98 | $0.98 | 2,520,019 |
| 2022-08-11 | $0.96 | $1.00 | $0.95 | $0.98 | $0.98 | 6,183,108 |
| 2022-08-10 | $0.89 | $0.96 | $0.89 | $0.95 | $0.95 | 5,044,686 |
| 2022-08-09 | $0.96 | $0.96 | $0.89 | $0.91 | $0.91 | 4,416,297 |
| 2022-08-08 | $0.94 | $0.96 | $0.92 | $0.95 | $0.95 | 4,733,651 |
| 2022-08-05 | $0.93 | $0.93 | $0.90 | $0.91 | $0.91 | 2,475,245 |
| 2022-08-04 | $0.92 | $0.95 | $0.90 | $0.92 | $0.92 | 3,093,816 |
| 2022-08-03 | $0.89 | $0.92 | $0.88 | $0.92 | $0.92 | 2,681,439 |
| 2022-08-02 | $0.90 | $0.91 | $0.88 | $0.88 | $0.88 | 3,273,621 |
| 2022-08-01 | $0.91 | $0.91 | $0.88 | $0.90 | $0.90 | 2,370,310 |
| 2022-07-29 | $0.92 | $0.93 | $0.89 | $0.90 | $0.90 | 2,178,800 |
| 2022-07-28 | $0.88 | $0.94 | $0.88 | $0.91 | $0.91 | 2,943,257 |
| 2022-07-27 | $0.92 | $0.93 | $0.89 | $0.90 | $0.90 | 3,490,478 |
| 2022-07-26 | $0.92 | $0.93 | $0.89 | $0.92 | $0.92 | 1,932,768 |
| 2022-07-25 | $0.92 | $0.93 | $0.89 | $0.92 | $0.92 | 2,288,912 |
| 2022-07-22 | $0.99 | $0.99 | $0.91 | $0.92 | $0.92 | 5,681,239 |
| 2022-07-21 | $0.99 | $1.01 | $0.97 | $1.00 | $1.00 | 2,705,906 |
| 2022-07-20 | $0.95 | $1.00 | $0.94 | $1.00 | $1.00 | 2,922,621 |
| 2022-07-19 | $0.96 | $0.96 | $0.93 | $0.96 | $0.96 | 3,450,911 |
| 2022-07-18 | $1.00 | $1.03 | $0.93 | $0.94 | $0.94 | 4,657,651 |
| 2022-07-15 | $0.95 | $0.98 | $0.90 | $0.96 | $0.96 | 4,295,383 |
| 2022-07-14 | $0.92 | $0.94 | $0.90 | $0.92 | $0.92 | 4,830,298 |
| 2022-07-13 | $0.97 | $0.99 | $0.92 | $0.95 | $0.95 | 7,634,614 |
| 2022-07-12 | $1.01 | $1.01 | $0.94 | $1.00 | $1.00 | 9,253,942 |
| 2022-07-11 | $1.04 | $1.04 | $1.00 | $1.00 | $1.00 | 3,307,524 |
| 2022-07-08 | $1.06 | $1.06 | $1.01 | $1.06 | $1.06 | 5,622,029 |
| 2022-07-07 | $1.06 | $1.08 | $1.05 | $1.07 | $1.07 | 3,552,755 |
| 2022-07-06 | $1.08 | $1.09 | $1.03 | $1.06 | $1.06 | 5,596,848 |
| 2022-07-05 | $1.02 | $1.08 | $1.01 | $1.07 | $1.07 | 6,477,302 |
| 2022-07-01 | $1.03 | $1.05 | $1.01 | $1.04 | $1.04 | 5,328,607 |
| 2022-06-30 | $1.01 | $1.05 | $0.98 | $1.03 | $1.03 | 8,117,413 |
| 2022-06-29 | $1.08 | $1.09 | $1.01 | $1.04 | $1.04 | 10,930,219 |
| 2022-06-28 | $1.12 | $1.12 | $1.05 | $1.10 | $1.10 | 22,808,056 |
| 2022-06-27 | $1.21 | $1.23 | $1.15 | $1.15 | $1.15 | 24,653,377 |
| 2022-06-24 | $1.92 | $1.99 | $1.16 | $1.17 | $1.17 | 70,556,027 |
| 2022-06-23 | $1.86 | $1.91 | $1.80 | $1.91 | $1.91 | 2,316,542 |
| 2022-06-22 | $1.71 | $1.87 | $1.69 | $1.87 | $1.87 | 4,429,276 |
| 2022-06-21 | $1.52 | $1.82 | $1.50 | $1.74 | $1.74 | 6,450,451 |
| 2022-06-17 | $1.48 | $1.61 | $1.40 | $1.46 | $1.46 | 15,840,355 |
| 2022-06-16 | $1.50 | $1.56 | $1.42 | $1.51 | $1.51 | 2,406,575 |
| 2022-06-15 | $1.47 | $1.54 | $1.44 | $1.53 | $1.53 | 2,840,373 |
| 2022-06-14 | $1.47 | $1.52 | $1.45 | $1.46 | $1.46 | 2,229,843 |
| 2022-06-13 | $1.35 | $1.48 | $1.35 | $1.48 | $1.48 | 3,814,248 |
| 2022-06-10 | $1.51 | $1.54 | $1.50 | $1.51 | $1.51 | 2,039,534 |
| 2022-06-09 | $1.69 | $1.69 | $1.53 | $1.56 | $1.56 | 3,383,891 |
| 2022-06-08 | $1.69 | $1.75 | $1.66 | $1.71 | $1.71 | 2,315,625 |
| 2022-06-07 | $1.72 | $1.75 | $1.67 | $1.72 | $1.72 | 2,511,505 |
| 2022-06-06 | $1.84 | $1.87 | $1.70 | $1.72 | $1.72 | 3,628,673 |
| 2022-06-03 | $1.87 | $1.88 | $1.79 | $1.81 | $1.81 | 2,397,245 |
| 2022-06-02 | $1.82 | $1.94 | $1.80 | $1.89 | $1.89 | 3,195,592 |
| 2022-06-01 | $1.91 | $2.05 | $1.82 | $1.84 | $1.84 | 4,145,710 |
| 2022-05-31 | $1.75 | $1.93 | $1.73 | $1.92 | $1.92 | 8,064,778 |
| 2022-05-27 | $1.66 | $1.77 | $1.65 | $1.77 | $1.77 | 3,038,698 |
| 2022-05-26 | $1.66 | $1.75 | $1.63 | $1.66 | $1.66 | 3,791,890 |
| 2022-05-25 | $1.78 | $1.80 | $1.65 | $1.68 | $1.68 | 4,963,938 |
| 2022-05-24 | $1.90 | $1.90 | $1.77 | $1.83 | $1.83 | 3,543,417 |
| 2022-05-23 | $1.90 | $1.99 | $1.79 | $1.97 | $1.97 | 4,888,907 |
| 2022-05-20 | $1.84 | $1.89 | $1.74 | $1.85 | $1.85 | 6,291,373 |
| 2022-05-19 | $1.68 | $1.82 | $1.65 | $1.81 | $1.81 | 4,833,270 |
| 2022-05-18 | $1.67 | $1.76 | $1.62 | $1.70 | $1.70 | 3,858,064 |
| 2022-05-17 | $1.63 | $1.71 | $1.49 | $1.71 | $1.71 | 7,629,803 |
| 2022-05-16 | $1.43 | $1.66 | $1.42 | $1.58 | $1.58 | 8,198,678 |
| 2022-05-13 | $1.24 | $1.45 | $1.24 | $1.42 | $1.42 | 7,838,998 |
| 2022-05-12 | $1.15 | $1.25 | $1.14 | $1.22 | $1.22 | 2,396,009 |
| 2022-05-11 | $1.17 | $1.21 | $1.03 | $1.18 | $1.18 | 3,554,681 |
| 2022-05-10 | $1.24 | $1.26 | $1.13 | $1.18 | $1.18 | 3,541,868 |
| 2022-05-09 | $1.15 | $1.22 | $1.15 | $1.21 | $1.21 | 4,359,453 |
| 2022-05-06 | $1.21 | $1.23 | $1.15 | $1.17 | $1.17 | 3,248,609 |
| 2022-05-05 | $1.27 | $1.27 | $1.18 | $1.20 | $1.20 | 3,206,313 |
| 2022-05-04 | $1.21 | $1.30 | $1.17 | $1.29 | $1.29 | 3,785,267 |
| 2022-05-03 | $1.23 | $1.27 | $1.21 | $1.23 | $1.23 | 2,675,342 |
| 2022-05-02 | $1.20 | $1.27 | $1.17 | $1.27 | $1.27 | 2,862,370 |
| 2022-04-29 | $1.24 | $1.32 | $1.20 | $1.20 | $1.20 | 2,184,260 |
| 2022-04-28 | $1.22 | $1.28 | $1.15 | $1.25 | $1.25 | 3,161,674 |
| 2022-04-27 | $1.23 | $1.27 | $1.16 | $1.19 | $1.19 | 5,935,030 |
| 2022-04-26 | $1.33 | $1.36 | $1.23 | $1.23 | $1.23 | 3,593,248 |
| 2022-04-25 | $1.28 | $1.39 | $1.24 | $1.33 | $1.33 | 4,324,645 |
| 2022-04-22 | $1.29 | $1.32 | $1.25 | $1.25 | $1.25 | 5,296,159 |
| 2022-04-21 | $1.40 | $1.43 | $1.26 | $1.28 | $1.28 | 5,502,705 |
| 2022-04-20 | $1.43 | $1.45 | $1.36 | $1.38 | $1.38 | 3,932,973 |
| 2022-04-19 | $1.45 | $1.46 | $1.40 | $1.42 | $1.42 | 2,640,614 |
| 2022-04-18 | $1.48 | $1.49 | $1.40 | $1.43 | $1.43 | 3,597,534 |
| 2022-04-14 | $1.56 | $1.56 | $1.48 | $1.49 | $1.49 | 2,317,601 |
| 2022-04-13 | $1.51 | $1.59 | $1.46 | $1.56 | $1.56 | 3,404,910 |
| 2022-04-12 | $1.48 | $1.53 | $1.43 | $1.44 | $1.44 | 4,011,450 |
| 2022-04-11 | $1.48 | $1.55 | $1.45 | $1.47 | $1.47 | 3,445,254 |
| 2022-04-08 | $1.55 | $1.56 | $1.49 | $1.49 | $1.49 | 2,940,319 |
| 2022-04-07 | $1.59 | $1.62 | $1.49 | $1.55 | $1.55 | 3,913,670 |
| 2022-04-06 | $1.62 | $1.63 | $1.55 | $1.59 | $1.59 | 4,647,823 |
| 2022-04-05 | $1.75 | $1.81 | $1.60 | $1.61 | $1.61 | 6,000,996 |
| 2022-04-04 | $1.64 | $1.76 | $1.59 | $1.74 | $1.74 | 6,037,041 |
| 2022-04-01 | $1.70 | $1.71 | $1.57 | $1.58 | $1.58 | 6,484,824 |
| 2022-03-31 | $1.79 | $1.79 | $1.65 | $1.67 | $1.67 | 6,516,800 |
| 2022-03-30 | $1.91 | $1.98 | $1.82 | $1.83 | $1.83 | 3,832,233 |
| 2022-03-29 | $1.80 | $1.95 | $1.79 | $1.92 | $1.92 | 4,329,560 |
| 2022-03-28 | $1.85 | $1.90 | $1.74 | $1.78 | $1.78 | 4,155,104 |
| 2022-03-25 | $1.94 | $1.94 | $1.84 | $1.86 | $1.86 | 3,422,860 |
| 2022-03-24 | $1.93 | $1.96 | $1.84 | $1.93 | $1.93 | 3,803,881 |
| 2022-03-23 | $1.90 | $2.02 | $1.85 | $1.85 | $1.85 | 4,384,227 |
| 2022-03-22 | $1.89 | $1.95 | $1.82 | $1.94 | $1.94 | 4,555,830 |
| 2022-03-21 | $1.91 | $2.07 | $1.83 | $1.88 | $1.88 | 6,890,200 |
| 2022-03-18 | $1.82 | $1.94 | $1.77 | $1.86 | $1.86 | 11,798,390 |
| 2022-03-17 | $1.70 | $1.86 | $1.65 | $1.81 | $1.81 | 4,573,262 |
| 2022-03-16 | $1.69 | $1.78 | $1.62 | $1.73 | $1.73 | 5,433,585 |
| 2022-03-15 | $1.43 | $1.69 | $1.41 | $1.69 | $1.69 | 5,239,232 |
| 2022-03-14 | $1.61 | $1.61 | $1.40 | $1.41 | $1.41 | 5,962,587 |
| 2022-03-11 | $1.65 | $1.65 | $1.57 | $1.61 | $1.61 | 3,930,572 |
| 2022-03-10 | $1.56 | $1.65 | $1.55 | $1.64 | $1.64 | 3,513,398 |
| 2022-03-09 | $1.62 | $1.70 | $1.58 | $1.62 | $1.62 | 6,055,376 |
| 2022-03-08 | $1.58 | $1.71 | $1.48 | $1.59 | $1.59 | 9,080,268 |
| 2022-03-07 | $1.52 | $1.64 | $1.50 | $1.56 | $1.56 | 6,949,444 |
| 2022-03-04 | $1.58 | $1.60 | $1.42 | $1.47 | $1.47 | 6,818,643 |
| 2022-03-03 | $1.71 | $1.71 | $1.53 | $1.58 | $1.58 | 5,986,917 |
| 2022-03-02 | $1.82 | $1.92 | $1.62 | $1.65 | $1.65 | 11,550,220 |
| 2022-03-01 | $2.18 | $2.19 | $2.00 | $2.08 | $2.08 | 8,810,625 |
| 2022-02-28 | $1.81 | $2.16 | $1.81 | $2.15 | $2.15 | 11,783,594 |
| 2022-02-25 | $1.77 | $1.87 | $1.71 | $1.85 | $1.85 | 5,461,191 |
| 2022-02-24 | $1.47 | $1.77 | $1.44 | $1.77 | $1.77 | 7,387,531 |
| 2022-02-23 | $1.67 | $1.73 | $1.57 | $1.58 | $1.58 | 3,913,003 |
| 2022-02-22 | $1.74 | $1.77 | $1.60 | $1.63 | $1.63 | 5,435,639 |
| 2022-02-18 | $1.80 | $1.82 | $1.69 | $1.72 | $1.72 | 3,698,834 |
| 2022-02-17 | $1.92 | $1.97 | $1.78 | $1.79 | $1.79 | 4,778,657 |
| 2022-02-16 | $1.95 | $2.01 | $1.89 | $1.95 | $1.95 | 5,079,521 |
| 2022-02-15 | $1.83 | $1.98 | $1.82 | $1.97 | $1.97 | 5,073,311 |
| 2022-02-14 | $1.79 | $1.85 | $1.73 | $1.79 | $1.79 | 4,576,004 |
| 2022-02-11 | $1.87 | $1.95 | $1.74 | $1.78 | $1.78 | 4,462,774 |
| 2022-02-10 | $1.81 | $2.03 | $1.78 | $1.86 | $1.86 | 6,409,501 |
| 2022-02-09 | $1.66 | $1.89 | $1.66 | $1.88 | $1.88 | 7,017,770 |
| 2022-02-08 | $1.69 | $1.69 | $1.58 | $1.64 | $1.64 | 3,125,556 |
| 2022-02-07 | $1.69 | $1.77 | $1.64 | $1.65 | $1.65 | 3,423,371 |
| 2022-02-04 | $1.65 | $1.71 | $1.58 | $1.69 | $1.69 | 3,449,258 |
| 2022-02-03 | $1.69 | $1.73 | $1.60 | $1.62 | $1.62 | 3,882,704 |
| 2022-02-02 | $1.97 | $1.97 | $1.70 | $1.74 | $1.74 | 6,241,103 |
| 2022-02-01 | $1.70 | $1.91 | $1.69 | $1.87 | $1.87 | 7,015,528 |
| 2022-01-31 | $1.49 | $1.73 | $1.47 | $1.67 | $1.67 | 5,836,849 |
| 2022-01-28 | $1.45 | $1.49 | $1.38 | $1.49 | $1.49 | 4,579,266 |
| 2022-01-27 | $1.61 | $1.63 | $1.42 | $1.45 | $1.45 | 7,574,966 |
| 2022-01-26 | $1.73 | $1.75 | $1.57 | $1.58 | $1.58 | 7,418,398 |
| 2022-01-25 | $1.69 | $1.74 | $1.65 | $1.67 | $1.67 | 4,335,184 |
| 2022-01-24 | $1.62 | $1.82 | $1.55 | $1.80 | $1.80 | 9,558,616 |
| 2022-01-21 | $1.89 | $1.90 | $1.72 | $1.73 | $1.73 | 9,636,990 |
| 2022-01-20 | $2.07 | $2.11 | $1.89 | $1.89 | $1.89 | 7,268,522 |
| 2022-01-19 | $2.09 | $2.13 | $2.02 | $2.03 | $2.03 | 4,987,896 |
| 2022-01-18 | $2.13 | $2.19 | $2.04 | $2.05 | $2.05 | 4,900,733 |
| 2022-01-14 | $2.14 | $2.17 | $2.04 | $2.14 | $2.14 | 5,534,667 |
| 2022-01-13 | $2.28 | $2.33 | $2.13 | $2.13 | $2.13 | 4,300,085 |
| 2022-01-12 | $2.34 | $2.37 | $2.25 | $2.28 | $2.28 | 2,755,403 |
| 2022-01-11 | $2.26 | $2.38 | $2.22 | $2.30 | $2.30 | 4,382,698 |
| 2022-01-10 | $2.36 | $2.36 | $2.19 | $2.28 | $2.28 | 6,110,445 |
| 2022-01-07 | $2.44 | $2.54 | $2.37 | $2.43 | $2.43 | 4,274,398 |
| 2022-01-06 | $2.60 | $2.64 | $2.44 | $2.45 | $2.45 | 5,119,937 |
| 2022-01-05 | $2.78 | $2.87 | $2.54 | $2.56 | $2.56 | 5,412,477 |
| 2022-01-04 | $2.85 | $2.87 | $2.66 | $2.77 | $2.77 | 5,167,120 |
| 2022-01-03 | $2.50 | $2.95 | $2.50 | $2.83 | $2.83 | 9,361,595 |
| 2021-12-31 | $2.62 | $2.64 | $2.44 | $2.46 | $2.46 | 8,198,896 |
| 2021-12-30 | $2.49 | $2.74 | $2.43 | $2.64 | $2.64 | 6,707,336 |
| 2021-12-29 | $2.56 | $2.58 | $2.44 | $2.47 | $2.47 | 7,322,709 |
| 2021-12-28 | $2.69 | $2.70 | $2.52 | $2.58 | $2.58 | 6,127,567 |
| 2021-12-27 | $2.80 | $2.80 | $2.67 | $2.70 | $2.70 | 5,053,085 |
| 2021-12-23 | $2.68 | $2.85 | $2.55 | $2.81 | $2.81 | 7,105,224 |
| 2021-12-22 | $2.70 | $2.72 | $2.61 | $2.70 | $2.70 | 5,998,698 |
| 2021-12-21 | $2.67 | $2.80 | $2.66 | $2.71 | $2.71 | 7,105,520 |
| 2021-12-20 | $2.78 | $2.78 | $2.55 | $2.64 | $2.64 | 8,930,079 |
| 2021-12-17 | $2.87 | $2.97 | $2.73 | $2.89 | $2.89 | 25,494,438 |
| 2021-12-16 | $3.02 | $3.13 | $2.86 | $2.90 | $2.90 | 8,585,033 |
| 2021-12-15 | $2.97 | $3.09 | $2.76 | $3.03 | $3.03 | 10,611,863 |
| 2021-12-14 | $3.03 | $3.08 | $2.83 | $2.91 | $2.91 | 12,315,734 |
| 2021-12-13 | $3.08 | $3.53 | $3.08 | $3.09 | $3.09 | 9,235,923 |
| 2021-12-10 | $3.25 | $3.25 | $3.07 | $3.13 | $3.13 | 4,163,483 |
| 2021-12-09 | $3.38 | $3.42 | $3.14 | $3.20 | $3.20 | 4,018,327 |
| 2021-12-08 | $3.38 | $3.50 | $3.24 | $3.41 | $3.41 | 5,241,424 |
| 2021-12-07 | $3.25 | $3.44 | $3.21 | $3.34 | $3.34 | 4,584,086 |
| 2021-12-06 | $3.00 | $3.18 | $2.82 | $3.16 | $3.16 | 7,159,916 |
| 2021-12-03 | $3.37 | $3.44 | $3.08 | $3.19 | $3.19 | 9,472,169 |
| 2021-12-02 | $3.38 | $3.48 | $3.27 | $3.34 | $3.34 | 4,987,615 |
| 2021-12-01 | $3.75 | $3.82 | $3.30 | $3.36 | $3.36 | 7,812,781 |
| 2021-11-30 | $3.75 | $3.76 | $3.47 | $3.67 | $3.67 | 13,416,001 |
| 2021-11-29 | $3.94 | $4.05 | $3.73 | $3.76 | $3.76 | 7,496,562 |
| 2021-11-26 | $4.02 | $4.06 | $3.80 | $3.90 | $3.90 | 4,930,755 |
| 2021-11-24 | $3.73 | $4.27 | $3.72 | $4.13 | $4.13 | 8,750,605 |
| 2021-11-23 | $3.88 | $3.95 | $3.68 | $3.76 | $3.76 | 5,917,127 |
| 2021-11-22 | $4.24 | $4.24 | $3.85 | $3.87 | $3.87 | 8,330,468 |
| 2021-11-19 | $4.23 | $4.51 | $4.13 | $4.20 | $4.20 | 6,930,593 |
| 2021-11-18 | $4.43 | $4.43 | $4.13 | $4.31 | $4.31 | 5,069,842 |
| 2021-11-17 | $4.48 | $4.63 | $4.37 | $4.40 | $4.40 | 3,708,893 |
| 2021-11-16 | $4.42 | $4.62 | $4.29 | $4.58 | $4.58 | 8,658,990 |
| 2021-11-15 | $4.84 | $4.94 | $4.74 | $4.77 | $4.77 | 4,776,791 |
| 2021-11-12 | $4.75 | $4.82 | $4.66 | $4.81 | $4.81 | 3,208,445 |
| 2021-11-11 | $4.81 | $4.93 | $4.71 | $4.72 | $4.72 | 3,795,868 |
| 2021-11-10 | $5.06 | $5.07 | $4.70 | $4.78 | $4.78 | 6,625,503 |
| 2021-11-09 | $5.20 | $5.42 | $5.01 | $5.17 | $5.17 | 5,439,518 |
| 2021-11-08 | $5.03 | $5.31 | $5.02 | $5.27 | $5.27 | 8,383,886 |
| 2021-11-05 | $4.93 | $4.99 | $4.79 | $4.99 | $4.99 | 5,389,331 |
| 2021-11-04 | $4.90 | $5.06 | $4.83 | $4.88 | $4.88 | 4,145,164 |
| 2021-11-03 | $4.92 | $4.96 | $4.77 | $4.92 | $4.92 | 4,962,986 |
| 2021-11-02 | $4.94 | $5.15 | $4.84 | $4.94 | $4.94 | 6,914,781 |
| 2021-11-01 | $4.83 | $5.49 | $4.81 | $4.95 | $4.95 | 18,847,216 |
| 2021-10-29 | $4.75 | $5.02 | $4.45 | $4.70 | $4.70 | 17,120,248 |
| 2021-10-28 | $4.36 | $4.67 | $4.28 | $4.56 | $4.56 | 12,070,765 |
| 2021-10-27 | $4.44 | $4.65 | $4.32 | $4.35 | $4.35 | 5,147,495 |
| 2021-10-26 | $4.59 | $4.66 | $4.43 | $4.50 | $4.50 | 5,606,418 |
| 2021-10-25 | $4.46 | $4.76 | $4.39 | $4.68 | $4.68 | 5,844,671 |
| 2021-10-22 | $4.49 | $4.72 | $4.05 | $4.72 | $4.72 | 11,817,231 |
| 2021-10-21 | $4.84 | $4.95 | $4.71 | $4.74 | $4.74 | 5,528,779 |
| 2021-10-20 | $4.83 | $4.97 | $4.70 | $4.87 | $4.87 | 4,573,653 |
| 2021-10-19 | $4.87 | $4.98 | $4.66 | $4.87 | $4.87 | 7,758,174 |
| 2021-10-18 | $5.00 | $5.06 | $4.83 | $4.86 | $4.86 | 6,325,653 |
| 2021-10-15 | $5.24 | $5.24 | $4.97 | $4.99 | $4.99 | 5,675,513 |
| 2021-10-14 | $5.30 | $5.40 | $5.13 | $5.17 | $5.17 | 4,452,639 |
| 2021-10-13 | $5.17 | $5.35 | $5.05 | $5.31 | $5.31 | 5,375,989 |
| 2021-10-12 | $5.35 | $5.41 | $5.13 | $5.21 | $5.21 | 5,603,120 |
| 2021-10-11 | $5.43 | $5.78 | $5.35 | $5.36 | $5.36 | 7,459,441 |
| 2021-10-08 | $5.27 | $5.54 | $5.19 | $5.30 | $5.30 | 5,935,293 |
| 2021-10-07 | $5.04 | $5.40 | $4.94 | $5.30 | $5.30 | 7,567,058 |
| 2021-10-06 | $5.09 | $5.23 | $4.95 | $4.99 | $4.99 | 6,934,772 |
| 2021-10-05 | $5.14 | $5.29 | $5.02 | $5.27 | $5.27 | 7,713,339 |
| 2021-10-04 | $5.52 | $5.58 | $5.04 | $5.11 | $5.11 | 9,046,218 |
| 2021-10-01 | $5.87 | $5.88 | $5.35 | $5.59 | $5.59 | 11,870,659 |
| 2021-09-30 | $5.72 | $5.81 | $5.48 | $5.78 | $5.78 | 11,216,639 |
| 2021-09-29 | $6.22 | $6.55 | $5.68 | $5.72 | $5.72 | 25,865,204 |
| 2021-09-28 | $5.91 | $6.53 | $5.73 | $6.21 | $6.21 | 36,349,693 |
| 2021-09-27 | $5.24 | $6.28 | $5.24 | $6.08 | $6.08 | 39,031,360 |
| 2021-09-24 | $5.21 | $5.29 | $5.06 | $5.16 | $5.16 | 7,483,800 |
| 2021-09-23 | $5.18 | $5.43 | $5.05 | $5.29 | $5.29 | 11,685,140 |
| 2021-09-22 | $4.92 | $5.20 | $4.84 | $5.13 | $5.13 | 10,082,511 |
| 2021-09-21 | $4.98 | $5.04 | $4.85 | $4.87 | $4.87 | 7,170,465 |
| 2021-09-20 | $4.93 | $5.10 | $4.76 | $4.94 | $4.94 | 12,216,160 |
| 2021-09-17 | $5.04 | $5.25 | $4.93 | $5.18 | $5.18 | 35,685,199 |
| 2021-09-16 | $4.85 | $5.25 | $4.79 | $5.11 | $5.11 | 12,460,722 |
| 2021-09-15 | $5.20 | $5.21 | $4.85 | $4.95 | $4.95 | 14,567,775 |
| 2021-09-14 | $5.29 | $5.77 | $5.11 | $5.14 | $5.14 | 21,920,582 |
| 2021-09-13 | $5.27 | $5.44 | $5.06 | $5.34 | $5.34 | 11,491,376 |
| 2021-09-10 | $5.41 | $5.63 | $5.08 | $5.23 | $5.23 | 15,524,299 |
| 2021-09-09 | $4.98 | $5.38 | $4.89 | $5.34 | $5.34 | 14,676,520 |
| 2021-09-08 | $5.32 | $5.43 | $4.88 | $5.11 | $5.11 | 17,644,707 |
| 2021-09-07 | $5.61 | $5.71 | $5.12 | $5.46 | $5.46 | 27,171,278 |
| 2021-09-03 | $5.70 | $6.42 | $5.19 | $5.50 | $5.50 | 85,329,320 |
| 2021-09-02 | $4.78 | $5.40 | $4.77 | $5.37 | $5.37 | 44,674,422 |
| 2021-09-01 | $4.61 | $4.70 | $4.42 | $4.63 | $4.63 | 14,568,487 |
| 2021-08-31 | $4.36 | $4.70 | $4.03 | $4.65 | $4.65 | 25,428,234 |
| 2021-08-30 | $4.94 | $5.79 | $4.27 | $4.42 | $4.42 | 83,350,816 |
| 2021-08-27 | $3.46 | $4.55 | $3.45 | $4.13 | $4.13 | 40,050,771 |
| 2021-08-26 | $3.65 | $3.75 | $3.42 | $3.46 | $3.46 | 8,990,785 |
| 2021-08-25 | $3.57 | $3.84 | $3.50 | $3.72 | $3.72 | 12,036,829 |
| 2021-08-24 | $3.35 | $3.64 | $3.33 | $3.57 | $3.57 | 14,578,528 |
| 2021-08-23 | $2.89 | $3.44 | $2.88 | $3.35 | $3.35 | 18,732,701 |
| 2021-08-20 | $2.94 | $2.97 | $2.86 | $2.88 | $2.88 | 7,191,012 |
| 2021-08-19 | $2.95 | $3.08 | $2.92 | $2.95 | $2.95 | 7,674,943 |
| 2021-08-18 | $2.94 | $3.16 | $2.80 | $3.01 | $3.01 | 10,853,013 |
| 2021-08-17 | $2.98 | $3.09 | $2.84 | $2.91 | $2.91 | 12,993,689 |
| 2021-08-16 | $3.16 | $3.20 | $2.99 | $3.05 | $3.05 | 10,239,105 |
| 2021-08-13 | $3.38 | $3.51 | $3.16 | $3.19 | $3.19 | 11,892,018 |
| 2021-08-12 | $3.57 | $3.58 | $3.33 | $3.37 | $3.37 | 12,600,661 |
| 2021-08-11 | $3.56 | $3.65 | $3.34 | $3.64 | $3.64 | 9,738,853 |
| 2021-08-10 | $3.60 | $3.75 | $3.46 | $3.58 | $3.58 | 11,314,077 |
| 2021-08-09 | $3.35 | $3.75 | $3.24 | $3.55 | $3.55 | 18,036,828 |
| 2021-08-06 | $3.22 | $3.31 | $3.08 | $3.30 | $3.30 | 10,579,695 |
| 2021-08-05 | $3.47 | $3.58 | $3.11 | $3.15 | $3.15 | 27,547,541 |
| 2021-08-04 | $3.25 | $3.28 | $3.04 | $3.10 | $3.10 | 12,097,920 |
| 2021-08-03 | $3.40 | $3.40 | $3.20 | $3.27 | $3.27 | 8,428,471 |
| 2021-08-02 | $3.50 | $3.61 | $3.33 | $3.36 | $3.36 | 12,103,465 |
| 2021-07-30 | $3.48 | $3.61 | $3.40 | $3.50 | $3.50 | 7,115,025 |
| 2021-07-29 | $3.60 | $3.73 | $3.44 | $3.54 | $3.54 | 9,800,657 |
| 2021-07-28 | $3.30 | $3.60 | $3.26 | $3.56 | $3.56 | 11,602,094 |
| 2021-07-27 | $3.45 | $3.50 | $3.23 | $3.27 | $3.27 | 8,910,830 |
| 2021-07-26 | $3.44 | $3.74 | $3.39 | $3.44 | $3.44 | 14,190,509 |
| 2021-07-23 | $3.57 | $3.61 | $3.35 | $3.49 | $3.49 | 13,226,391 |
| 2021-07-22 | $3.79 | $3.83 | $3.40 | $3.43 | $3.43 | 19,535,366 |
| 2021-07-21 | $3.19 | $4.24 | $3.18 | $3.83 | $3.83 | 62,837,167 |
| 2021-07-20 | $3.44 | $3.48 | $3.09 | $3.19 | $3.19 | 21,909,541 |
| 2021-07-19 | $3.43 | $3.58 | $3.31 | $3.50 | $3.50 | 13,245,642 |
| 2021-07-16 | $3.79 | $3.90 | $3.60 | $3.63 | $3.63 | 12,749,044 |
| 2021-07-15 | $4.25 | $4.44 | $3.73 | $3.79 | $3.79 | 20,744,708 |
| 2021-07-14 | $3.95 | $4.70 | $3.63 | $4.27 | $4.27 | 39,847,951 |
| 2021-07-13 | $4.00 | $4.20 | $3.51 | $3.99 | $3.99 | 49,757,402 |
| 2021-07-12 | $4.87 | $4.87 | $3.88 | $3.94 | $3.94 | 41,632,520 |
| 2021-07-09 | $5.64 | $5.64 | $4.72 | $4.75 | $4.75 | 26,866,889 |
| 2021-07-08 | $5.42 | $6.25 | $5.33 | $5.75 | $5.75 | 14,333,588 |
| 2021-07-07 | $6.93 | $7.08 | $5.79 | $5.80 | $5.80 | 17,078,310 |
| 2021-07-06 | $6.96 | $8.00 | $6.58 | $7.19 | $7.19 | 20,535,697 |
| 2021-07-02 | $7.27 | $7.30 | $6.73 | $6.74 | $6.74 | 9,431,146 |
| 2021-07-01 | $7.34 | $7.76 | $7.05 | $7.29 | $7.29 | 10,563,385 |
| 2021-06-30 | $6.84 | $7.96 | $6.31 | $7.49 | $7.49 | 28,114,244 |
| 2021-06-29 | $8.23 | $8.49 | $6.95 | $7.03 | $7.03 | 21,315,194 |
| 2021-06-28 | $9.77 | $9.97 | $7.60 | $7.96 | $7.96 | 29,849,851 |
| 2021-06-25 | $5.00 | $5.38 | $4.80 | $4.95 | $9.90 | 55,323,722 |
| 2021-06-24 | $4.93 | $5.77 | $4.75 | $4.75 | $9.50 | 61,677,090 |
| 2021-06-23 | $5.92 | $5.94 | $4.63 | $4.92 | $9.84 | 68,454,317 |
| 2021-06-22 | $10.06 | $10.21 | $6.88 | $7.00 | $14.00 | 111,249,025 |
| 2021-06-21 | $8.90 | $10.88 | $8.07 | $9.92 | $19.84 | 187,589,410 |
| 2021-06-18 | $5.40 | $6.50 | $5.31 | $6.27 | $12.54 | 37,913,896 |
| 2021-06-17 | $5.41 | $5.58 | $4.86 | $5.40 | $10.80 | 32,536,444 |
| 2021-06-16 | $5.81 | $6.76 | $5.33 | $5.99 | $11.98 | 91,382,362 |
| 2021-06-15 | $4.79 | $6.15 | $4.32 | $5.07 | $10.14 | 132,269,053 |
| 2021-06-14 | $3.43 | $3.69 | $3.32 | $3.58 | $7.16 | 8,752,885 |
| 2021-06-11 | $3.07 | $3.22 | $2.94 | $3.12 | $6.24 | 4,236,778 |
| 2021-06-10 | $3.17 | $3.18 | $2.87 | $3.01 | $6.02 | 3,869,653 |
| 2021-06-09 | $3.35 | $3.37 | $3.04 | $3.10 | $6.20 | 3,652,193 |
| 2021-06-08 | $3.25 | $3.35 | $3.11 | $3.27 | $6.54 | 3,640,692 |
| 2021-06-07 | $2.92 | $3.20 | $2.86 | $3.16 | $6.32 | 5,237,777 |
| 2021-06-04 | $2.81 | $2.82 | $2.63 | $2.80 | $5.60 | 2,116,149 |
| 2021-06-03 | $2.75 | $2.85 | $2.63 | $2.75 | $5.50 | 2,781,590 |
| 2021-06-02 | $2.88 | $3.04 | $2.59 | $2.78 | $5.56 | 6,762,851 |
| 2021-06-01 | $2.41 | $2.66 | $2.41 | $2.65 | $5.30 | 3,924,389 |
| 2021-05-28 | $2.37 | $2.42 | $2.30 | $2.38 | $4.76 | 1,772,803 |
| 2021-05-27 | $2.38 | $2.42 | $2.31 | $2.39 | $4.78 | 2,142,982 |
| 2021-05-26 | $2.29 | $2.39 | $2.28 | $2.35 | $4.70 | 2,395,471 |
| 2021-05-25 | $2.34 | $2.39 | $2.25 | $2.29 | $4.58 | 1,950,060 |
| 2021-05-24 | $2.27 | $2.37 | $2.22 | $2.31 | $4.62 | 2,478,139 |
| 2021-05-21 | $2.19 | $2.30 | $2.18 | $2.26 | $4.52 | 2,683,071 |
| 2021-05-20 | $2.11 | $2.18 | $2.06 | $2.18 | $4.36 | 2,208,243 |
| 2021-05-19 | $2.06 | $2.13 | $2.01 | $2.09 | $4.18 | 2,503,115 |
| 2021-05-18 | $2.19 | $2.24 | $2.12 | $2.17 | $4.34 | 2,612,074 |
| 2021-05-17 | $1.94 | $2.20 | $1.93 | $2.15 | $4.30 | 3,502,450 |
| 2021-05-14 | $1.85 | $1.99 | $1.84 | $1.92 | $3.84 | 2,679,049 |
| 2021-05-13 | $1.93 | $1.98 | $1.73 | $1.82 | $3.64 | 3,171,576 |
| 2021-05-12 | $1.90 | $2.03 | $1.85 | $1.87 | $3.74 | 2,682,551 |
| 2021-05-11 | $1.84 | $2.04 | $1.81 | $1.95 | $3.90 | 2,700,591 |
| 2021-05-10 | $2.22 | $2.23 | $1.99 | $2.01 | $4.02 | 3,252,635 |
| 2021-05-07 | $1.97 | $2.17 | $1.97 | $2.14 | $4.28 | 3,932,898 |
| 2021-05-06 | $1.91 | $1.96 | $1.83 | $1.93 | $3.86 | 2,361,456 |
| 2021-05-05 | $1.91 | $2.09 | $1.88 | $1.93 | $3.86 | 2,660,765 |
| 2021-05-04 | $1.83 | $2.00 | $1.68 | $2.00 | $4.00 | 3,822,446 |
| 2021-05-03 | $1.99 | $2.10 | $1.85 | $1.87 | $3.74 | 4,981,854 |
| 2021-04-30 | $2.24 | $2.37 | $1.87 | $2.12 | $4.23 | 7,107,364 |
| 2021-04-29 | $2.39 | $2.45 | $2.18 | $2.32 | $4.64 | 4,234,196 |
| 2021-04-28 | $2.03 | $2.30 | $2.00 | $2.25 | $4.50 | 5,727,452 |
| 2021-04-27 | $2.10 | $2.14 | $1.93 | $2.07 | $4.14 | 3,060,504 |
| 2021-04-26 | $1.85 | $2.09 | $1.83 | $2.08 | $4.16 | 4,243,970 |
| 2021-04-23 | $1.82 | $1.95 | $1.73 | $1.82 | $3.63 | 4,144,922 |
| 2021-04-22 | $1.61 | $1.82 | $1.58 | $1.79 | $3.58 | 7,101,857 |
| 2021-04-21 | $1.45 | $1.63 | $1.43 | $1.55 | $3.10 | 1,917,497 |
| 2021-04-20 | $1.51 | $1.59 | $1.45 | $1.48 | $2.96 | 2,792,492 |
| 2021-04-19 | $1.40 | $1.65 | $1.37 | $1.60 | $3.20 | 3,028,426 |
| 2021-04-16 | $1.36 | $1.54 | $1.27 | $1.40 | $2.80 | 5,550,785 |
| 2021-04-15 | $1.61 | $1.64 | $1.51 | $1.55 | $3.10 | 3,013,695 |
| 2021-04-14 | $1.63 | $1.74 | $1.57 | $1.61 | $3.22 | 3,327,091 |
| 2021-04-13 | $1.70 | $1.70 | $1.60 | $1.63 | $3.26 | 2,610,721 |
| 2021-04-12 | $1.84 | $1.86 | $1.66 | $1.69 | $3.38 | 3,520,177 |
| 2021-04-09 | $1.84 | $1.90 | $1.81 | $1.85 | $3.70 | 1,580,431 |
| 2021-04-08 | $1.80 | $1.88 | $1.78 | $1.87 | $3.74 | 1,842,438 |
| 2021-04-07 | $1.84 | $1.87 | $1.78 | $1.81 | $3.62 | 1,988,004 |
| 2021-04-06 | $1.80 | $1.93 | $1.76 | $1.88 | $3.76 | 2,376,231 |
| 2021-04-05 | $1.89 | $1.89 | $1.78 | $1.81 | $3.62 | 1,904,569 |
| 2021-04-01 | $1.92 | $1.96 | $1.77 | $1.87 | $3.74 | 3,873,512 |
| 2021-03-31 | $1.79 | $2.05 | $1.77 | $1.83 | $3.66 | 6,946,543 |
| 2021-03-30 | $1.75 | $1.84 | $1.66 | $1.81 | $3.62 | 2,098,991 |
| 2021-03-29 | $1.81 | $1.87 | $1.75 | $1.78 | $3.56 | 1,975,723 |
| 2021-03-26 | $2.00 | $2.02 | $1.78 | $1.85 | $3.70 | 3,388,830 |
| 2021-03-25 | $1.80 | $1.99 | $1.79 | $1.98 | $3.96 | 3,150,413 |
| 2021-03-24 | $2.07 | $2.08 | $1.82 | $1.94 | $3.88 | 5,585,086 |
| 2021-03-23 | $2.23 | $2.25 | $2.06 | $2.07 | $4.14 | 4,292,289 |
| 2021-03-22 | $2.21 | $2.45 | $2.14 | $2.29 | $4.58 | 6,774,139 |
| 2021-03-19 | $2.13 | $2.29 | $2.10 | $2.21 | $4.42 | 4,790,558 |
| 2021-03-18 | $2.26 | $2.30 | $2.10 | $2.15 | $4.30 | 5,870,056 |
| 2021-03-17 | $2.13 | $2.40 | $2.10 | $2.33 | $4.66 | 6,112,760 |
| 2021-03-16 | $2.47 | $2.47 | $2.21 | $2.28 | $4.56 | 8,474,795 |
| 2021-03-15 | $2.51 | $2.70 | $2.41 | $2.56 | $5.12 | 15,096,052 |
| 2021-03-12 | $2.98 | $3.34 | $2.62 | $2.88 | $5.76 | 32,189,862 |
| 2021-03-11 | $2.32 | $2.78 | $2.24 | $2.72 | $5.44 | 16,086,425 |
| 2021-03-10 | $2.34 | $2.45 | $2.15 | $2.26 | $4.52 | 6,566,305 |
| 2021-03-09 | $2.25 | $2.36 | $2.13 | $2.29 | $4.58 | 6,903,718 |
| 2021-03-08 | $2.28 | $2.45 | $2.10 | $2.20 | $4.40 | 7,899,184 |
| 2021-03-05 | $2.16 | $2.22 | $1.70 | $2.14 | $4.28 | 12,127,879 |
| 2021-03-04 | $2.51 | $2.53 | $2.00 | $2.12 | $4.24 | 14,625,415 |
| 2021-03-03 | $2.69 | $2.86 | $2.58 | $2.65 | $5.30 | 8,560,142 |
| 2021-03-02 | $2.67 | $2.95 | $2.58 | $2.65 | $5.30 | 11,269,857 |
| 2021-03-01 | $2.59 | $2.77 | $2.51 | $2.54 | $5.08 | 6,892,952 |
| 2021-02-26 | $2.35 | $2.57 | $2.15 | $2.48 | $4.96 | 11,542,929 |
| 2021-02-25 | $2.73 | $2.74 | $2.30 | $2.43 | $4.86 | 14,149,350 |
| 2021-02-24 | $2.90 | $3.18 | $2.75 | $2.81 | $5.62 | 11,343,781 |
| 2021-02-23 | $2.81 | $3.12 | $2.02 | $3.03 | $6.06 | 23,401,043 |
| 2021-02-22 | $3.70 | $3.73 | $3.25 | $3.36 | $6.71 | 18,212,247 |
| 2021-02-19 | $3.30 | $3.44 | $2.86 | $3.12 | $6.24 | 16,561,957 |
| 2021-02-18 | $3.69 | $3.86 | $3.20 | $3.24 | $6.48 | 14,194,923 |
| 2021-02-17 | $3.95 | $4.15 | $3.50 | $3.68 | $7.36 | 25,569,439 |
| 2021-02-16 | $4.21 | $4.83 | $3.90 | $4.29 | $8.58 | 129,950,393 |
| 2021-02-12 | $2.31 | $2.94 | $2.28 | $2.85 | $5.70 | 37,911,466 |
| 2021-02-11 | $2.41 | $2.65 | $2.22 | $2.26 | $4.52 | 20,232,339 |
| 2021-02-10 | $1.83 | $3.14 | $1.72 | $2.60 | $5.19 | 137,376,940 |
| 2021-02-09 | $1.58 | $1.63 | $1.53 | $1.60 | $3.20 | 6,456,751 |
| 2021-02-08 | $1.35 | $1.66 | $1.33 | $1.53 | $3.06 | 22,689,417 |
| 2021-02-05 | $1.63 | $1.66 | $1.57 | $1.60 | $3.20 | 3,552,748 |
| 2021-02-04 | $1.78 | $1.78 | $1.61 | $1.67 | $3.34 | 4,160,230 |
| 2021-02-03 | $1.79 | $1.84 | $1.72 | $1.78 | $3.56 | 2,864,041 |
| 2021-02-02 | $1.77 | $1.86 | $1.67 | $1.80 | $3.60 | 4,621,167 |
| 2021-02-01 | $1.81 | $1.83 | $1.66 | $1.75 | $3.50 | 3,728,744 |
| 2021-01-29 | $1.74 | $1.84 | $1.60 | $1.65 | $3.30 | 7,204,568 |
| 2021-01-28 | $1.67 | $1.71 | $1.38 | $1.57 | $3.14 | 5,454,908 |
| 2021-01-27 | $1.66 | $1.85 | $1.50 | $1.57 | $3.14 | 8,076,083 |
| 2021-01-26 | $2.04 | $2.08 | $1.83 | $1.91 | $3.82 | 6,513,438 |
| 2021-01-25 | $1.90 | $2.15 | $1.72 | $2.00 | $4.00 | 12,760,475 |
| 2021-01-22 | $1.76 | $1.88 | $1.62 | $1.65 | $3.30 | 6,713,354 |
| 2021-01-21 | $1.57 | $1.70 | $1.45 | $1.67 | $3.34 | 7,056,382 |
| 2021-01-20 | $1.60 | $1.67 | $1.43 | $1.45 | $2.90 | 4,046,347 |
| 2021-01-19 | $1.44 | $1.58 | $1.41 | $1.51 | $3.02 | 4,966,852 |
| 2021-01-15 | $1.43 | $1.46 | $1.30 | $1.37 | $2.74 | 4,065,909 |
| 2021-01-14 | $1.46 | $1.53 | $1.35 | $1.47 | $2.94 | 5,289,820 |
| 2021-01-13 | $1.31 | $1.57 | $1.23 | $1.41 | $2.82 | 10,334,014 |
| 2021-01-12 | $1.29 | $1.36 | $1.20 | $1.28 | $2.56 | 4,942,690 |
| 2021-01-11 | $1.05 | $1.35 | $1.02 | $1.29 | $2.58 | 7,634,020 |
| 2021-01-08 | $1.16 | $1.20 | $1.00 | $1.13 | $2.26 | 5,066,188 |
| 2021-01-07 | $0.86 | $1.17 | $0.86 | $1.16 | $2.32 | 8,829,458 |
| 2021-01-06 | $0.82 | $0.95 | $0.79 | $0.82 | $1.64 | 7,866,563 |
| 2021-01-05 | $0.71 | $0.84 | $0.68 | $0.78 | $1.57 | 4,964,763 |
| 2021-01-04 | $0.71 | $0.74 | $0.69 | $0.71 | $1.42 | 1,337,775 |
| 2020-12-31 | $0.70 | $0.71 | $0.67 | $0.70 | $1.40 | 990,184 |
| 2020-12-30 | $0.71 | $0.76 | $0.69 | $0.72 | $1.43 | 1,649,061 |
| 2020-12-29 | $0.73 | $0.76 | $0.66 | $0.73 | $1.47 | 5,004,661 |
| 2020-12-28 | $0.62 | $0.73 | $0.62 | $0.72 | $1.44 | 4,849,214 |
| 2020-12-24 | $0.64 | $0.67 | $0.61 | $0.62 | $1.24 | 1,899,384 |
| 2020-12-23 | $0.66 | $0.74 | $0.60 | $0.63 | $1.26 | 6,815,384 |
| 2020-12-22 | $0.55 | $0.57 | $0.52 | $0.56 | $1.12 | 2,042,914 |
| 2020-12-21 | $0.49 | $0.59 | $0.45 | $0.54 | $1.09 | 5,498,743 |
| 2020-12-18 | $0.45 | $0.53 | $0.45 | $0.49 | $0.98 | 3,066,865 |
| 2020-12-17 | $0.47 | $0.48 | $0.42 | $0.46 | $0.92 | 2,418,690 |
| 2020-12-16 | $0.52 | $0.54 | $0.46 | $0.48 | $0.97 | 4,221,467 |
| 2020-12-15 | $0.55 | $0.60 | $0.53 | $0.56 | $1.12 | 6,278,833 |
| 2020-12-14 | $0.82 | $0.87 | $0.59 | $0.62 | $1.24 | 11,738,064 |
| 2020-12-11 | $0.75 | $0.81 | $0.66 | $0.76 | $1.52 | 8,439,305 |
| 2020-12-10 | $0.52 | $0.64 | $0.46 | $0.64 | $1.27 | 4,010,879 |
| 2020-12-09 | $0.60 | $0.62 | $0.53 | $0.57 | $1.14 | 2,421,925 |
| 2020-12-08 | $0.70 | $0.70 | $0.51 | $0.56 | $1.13 | 5,760,317 |
| 2020-12-07 | $0.50 | $0.70 | $0.50 | $0.67 | $1.34 | 8,162,993 |
| 2020-12-04 | $0.48 | $0.50 | $0.45 | $0.50 | $1.00 | 2,635,007 |
| 2020-12-03 | $0.39 | $0.51 | $0.37 | $0.45 | $0.90 | 7,928,451 |
| 2020-12-02 | $0.36 | $0.42 | $0.33 | $0.39 | $0.78 | 3,337,552 |
| 2020-12-01 | $0.39 | $0.40 | $0.34 | $0.35 | $0.70 | 785,129 |
| 2020-11-30 | $0.41 | $0.43 | $0.38 | $0.38 | $0.77 | 2,498,670 |
| 2020-11-27 | $0.36 | $0.42 | $0.32 | $0.39 | $0.79 | 1,562,100 |
| 2020-11-25 | $0.35 | $0.36 | $0.34 | $0.36 | $0.72 | 885,323 |
| 2020-11-24 | $0.32 | $0.34 | $0.32 | $0.34 | $0.67 | 466,925 |
| 2020-11-23 | $0.30 | $0.32 | $0.29 | $0.31 | $0.63 | 329,341 |
| 2020-11-20 | $0.30 | $0.30 | $0.29 | $0.30 | $0.60 | 217,496 |
| 2020-11-19 | $0.29 | $0.29 | $0.28 | $0.29 | $0.59 | 201,866 |
| 2020-11-18 | $0.29 | $0.30 | $0.28 | $0.29 | $0.58 | 334,239 |
| 2020-11-17 | $0.27 | $0.28 | $0.27 | $0.28 | $0.56 | 194,435 |
| 2020-11-16 | $0.29 | $0.29 | $0.26 | $0.28 | $0.55 | 478,757 |
| 2020-11-13 | $0.27 | $0.28 | $0.26 | $0.27 | $0.55 | 622,354 |
| 2020-11-12 | $0.28 | $0.28 | $0.26 | $0.27 | $0.53 | 145,283 |
| 2020-11-11 | $0.27 | $0.28 | $0.26 | $0.27 | $0.54 | 189,717 |
| 2020-11-10 | $0.27 | $0.27 | $0.26 | $0.27 | $0.53 | 146,664 |
| 2020-11-09 | $0.26 | $0.27 | $0.26 | $0.27 | $0.53 | 332,969 |
| 2020-11-06 | $0.26 | $0.27 | $0.26 | $0.27 | $0.54 | 158,731 |
| 2020-11-05 | $0.26 | $0.27 | $0.25 | $0.26 | $0.53 | 252,344 |
| 2020-11-04 | $0.28 | $0.28 | $0.26 | $0.27 | $0.53 | 231,764 |
| 2020-11-03 | $0.28 | $0.28 | $0.27 | $0.28 | $0.55 | 155,466 |
| 2020-11-02 | $0.28 | $0.28 | $0.26 | $0.28 | $0.56 | 267,844 |
| 2020-10-30 | $0.29 | $0.29 | $0.27 | $0.27 | $0.55 | 163,589 |
| 2020-10-29 | $0.30 | $0.30 | $0.27 | $0.29 | $0.58 | 387,797 |
| 2020-10-28 | $0.29 | $0.29 | $0.27 | $0.29 | $0.58 | 353,570 |
| 2020-10-27 | $0.28 | $0.29 | $0.27 | $0.28 | $0.56 | 152,007 |
| 2020-10-26 | $0.28 | $0.29 | $0.27 | $0.28 | $0.56 | 323,336 |
| 2020-10-23 | $0.27 | $0.28 | $0.27 | $0.27 | $0.55 | 244,074 |
| 2020-10-22 | $0.28 | $0.28 | $0.26 | $0.27 | $0.54 | 280,954 |
| 2020-10-21 | $0.31 | $0.31 | $0.27 | $0.27 | $0.55 | 257,823 |
| 2020-10-20 | $0.29 | $0.29 | $0.26 | $0.28 | $0.56 | 445,148 |
| 2020-10-19 | $0.30 | $0.30 | $0.27 | $0.28 | $0.56 | 507,146 |
| 2020-10-16 | $0.29 | $0.30 | $0.29 | $0.29 | $0.58 | 258,108 |
| 2020-10-15 | $0.31 | $0.31 | $0.29 | $0.30 | $0.60 | 724,750 |
| 2020-10-14 | $0.35 | $0.35 | $0.33 | $0.34 | $0.68 | 517,705 |
| 2020-10-13 | $0.39 | $0.40 | $0.32 | $0.34 | $0.67 | 1,657,718 |
| 2020-10-12 | $0.34 | $0.40 | $0.33 | $0.39 | $0.78 | 4,242,159 |
| 2020-10-09 | $0.26 | $0.34 | $0.26 | $0.33 | $0.65 | 4,476,773 |
| 2020-10-08 | $0.27 | $0.27 | $0.25 | $0.26 | $0.53 | 285,366 |
| 2020-10-07 | $0.26 | $0.26 | $0.25 | $0.26 | $0.51 | 125,995 |
| 2020-10-06 | $0.29 | $0.29 | $0.25 | $0.25 | $0.51 | 193,520 |
| 2020-10-05 | $0.26 | $0.28 | $0.26 | $0.27 | $0.53 | 264,888 |
| 2020-10-02 | $0.27 | $0.27 | $0.25 | $0.26 | $0.53 | 663,670 |
| 2020-10-01 | $0.25 | $0.27 | $0.25 | $0.27 | $0.53 | 113,915 |
| 2020-09-30 | $0.26 | $0.27 | $0.24 | $0.26 | $0.52 | 211,831 |
| 2020-09-29 | $0.26 | $0.29 | $0.25 | $0.26 | $0.53 | 650,107 |
| 2020-09-28 | $0.24 | $0.26 | $0.23 | $0.26 | $0.51 | 469,780 |
| 2020-09-25 | $0.23 | $0.25 | $0.23 | $0.24 | $0.47 | 318,568 |
| 2020-09-24 | $0.21 | $0.23 | $0.21 | $0.23 | $0.45 | 535,868 |
| 2020-09-23 | $0.25 | $0.26 | $0.23 | $0.23 | $0.47 | 773,474 |
| 2020-09-22 | $0.28 | $0.28 | $0.25 | $0.26 | $0.52 | 885,614 |
| 2020-09-21 | $0.32 | $0.38 | $0.27 | $0.28 | $0.56 | 5,536,148 |
| 2020-09-18 | $0.29 | $0.31 | $0.29 | $0.30 | $0.60 | 687,361 |
| 2020-09-17 | $0.28 | $0.31 | $0.28 | $0.30 | $0.60 | 763,731 |
| 2020-09-16 | $0.29 | $0.30 | $0.28 | $0.29 | $0.58 | 1,325,241 |
| 2020-09-15 | $0.27 | $0.31 | $0.27 | $0.28 | $0.57 | 1,464,243 |
| 2020-09-14 | $0.26 | $0.28 | $0.25 | $0.28 | $0.55 | 321,980 |
| 2020-09-11 | $0.26 | $0.27 | $0.26 | $0.26 | $0.52 | 118,207 |
| 2020-09-10 | $0.27 | $0.28 | $0.26 | $0.27 | $0.55 | 313,594 |
| 2020-09-09 | $0.26 | $0.28 | $0.25 | $0.27 | $0.55 | 539,064 |
| 2020-09-08 | $0.27 | $0.27 | $0.25 | $0.26 | $0.52 | 223,778 |
| 2020-09-04 | $0.28 | $0.28 | $0.25 | $0.26 | $0.53 | 408,107 |
| 2020-09-03 | $0.29 | $0.29 | $0.27 | $0.28 | $0.55 | 349,266 |
| 2020-09-02 | $0.29 | $0.30 | $0.28 | $0.29 | $0.58 | 368,600 |
| 2020-09-01 | $0.31 | $0.31 | $0.27 | $0.28 | $0.57 | 643,330 |
| 2020-08-31 | $0.31 | $0.32 | $0.30 | $0.31 | $0.62 | 604,472 |
| 2020-08-28 | $0.34 | $0.36 | $0.31 | $0.33 | $0.65 | 3,343,126 |
| 2020-08-27 | $0.31 | $0.31 | $0.30 | $0.31 | $0.62 | 487,252 |
| 2020-08-26 | $0.31 | $0.32 | $0.31 | $0.31 | $0.62 | 878,829 |
| 2020-08-25 | $0.32 | $0.32 | $0.30 | $0.31 | $0.61 | 235,914 |
| 2020-08-24 | $0.32 | $0.33 | $0.31 | $0.32 | $0.63 | 408,813 |
| 2020-08-21 | $0.30 | $0.31 | $0.29 | $0.31 | $0.61 | 825,802 |
| 2020-08-20 | $0.30 | $0.30 | $0.30 | $0.30 | $0.59 | 302,775 |
| 2020-08-19 | $0.30 | $0.31 | $0.30 | $0.30 | $0.61 | 253,665 |
| 2020-08-18 | $0.32 | $0.32 | $0.30 | $0.30 | $0.61 | 450,795 |
| 2020-08-17 | $0.35 | $0.35 | $0.30 | $0.32 | $0.64 | 1,028,466 |
| 2020-08-14 | $0.31 | $0.32 | $0.31 | $0.31 | $0.62 | 490,707 |
| 2020-08-13 | $0.42 | $0.42 | $0.32 | $0.33 | $0.65 | 3,455,253 |
| 2020-08-12 | $0.31 | $0.32 | $0.31 | $0.31 | $0.62 | 118,595 |
| 2020-08-11 | $0.32 | $0.32 | $0.30 | $0.30 | $0.61 | 422,670 |
| 2020-08-10 | $0.32 | $0.32 | $0.31 | $0.31 | $0.62 | 446,649 |
| 2020-08-07 | $0.31 | $0.32 | $0.30 | $0.31 | $0.62 | 279,914 |
| 2020-08-06 | $0.32 | $0.32 | $0.31 | $0.31 | $0.62 | 198,805 |
| 2020-08-05 | $0.33 | $0.34 | $0.32 | $0.32 | $0.64 | 302,465 |
| 2020-08-04 | $0.32 | $0.34 | $0.31 | $0.32 | $0.65 | 854,174 |
| 2020-08-03 | $0.32 | $0.33 | $0.30 | $0.32 | $0.64 | 402,713 |
| 2020-07-31 | $0.32 | $0.33 | $0.31 | $0.32 | $0.64 | 407,159 |
| 2020-07-30 | $0.32 | $0.33 | $0.31 | $0.32 | $0.65 | 353,638 |
| 2020-07-29 | $0.32 | $0.33 | $0.30 | $0.33 | $0.65 | 399,205 |
| 2020-07-28 | $0.35 | $0.36 | $0.30 | $0.32 | $0.64 | 1,098,315 |
| 2020-07-27 | $0.37 | $0.37 | $0.34 | $0.35 | $0.70 | 259,718 |
| 2020-07-24 | $0.36 | $0.37 | $0.34 | $0.35 | $0.69 | 465,688 |
| 2020-07-23 | $0.36 | $0.38 | $0.35 | $0.37 | $0.73 | 640,710 |
| 2020-07-22 | $0.35 | $0.42 | $0.33 | $0.41 | $0.82 | 2,190,602 |
| 2020-07-21 | $0.32 | $0.35 | $0.32 | $0.34 | $0.68 | 254,612 |
| 2020-07-20 | $0.34 | $0.34 | $0.32 | $0.33 | $0.66 | 205,447 |
| 2020-07-17 | $0.33 | $0.34 | $0.32 | $0.34 | $0.67 | 223,291 |
| 2020-07-16 | $0.33 | $0.33 | $0.32 | $0.33 | $0.66 | 76,827 |
| 2020-07-15 | $0.32 | $0.33 | $0.32 | $0.33 | $0.66 | 124,997 |
| 2020-07-14 | $0.33 | $0.33 | $0.30 | $0.32 | $0.64 | 350,251 |
| 2020-07-13 | $0.36 | $0.36 | $0.33 | $0.33 | $0.66 | 484,705 |
| 2020-07-10 | $0.35 | $0.37 | $0.35 | $0.36 | $0.72 | 271,066 |
| 2020-07-09 | $0.35 | $0.36 | $0.34 | $0.35 | $0.70 | 369,931 |
| 2020-07-08 | $0.35 | $0.36 | $0.34 | $0.35 | $0.69 | 139,326 |
| 2020-07-07 | $0.36 | $0.36 | $0.34 | $0.36 | $0.72 | 236,091 |
| 2020-07-06 | $0.35 | $0.36 | $0.34 | $0.36 | $0.72 | 193,676 |
| 2020-07-02 | $0.37 | $0.37 | $0.34 | $0.35 | $0.70 | 269,813 |
| 2020-07-01 | $0.37 | $0.38 | $0.35 | $0.36 | $0.73 | 315,715 |
| 2020-06-30 | $0.36 | $0.39 | $0.35 | $0.36 | $0.73 | 420,066 |
| 2020-06-29 | $0.34 | $0.38 | $0.33 | $0.36 | $0.73 | 728,131 |
| 2020-06-26 | $0.38 | $0.38 | $0.35 | $0.35 | $0.70 | 319,699 |
| 2020-06-25 | $0.36 | $0.39 | $0.36 | $0.38 | $0.76 | 503,555 |
| 2020-06-24 | $0.40 | $0.40 | $0.35 | $0.36 | $0.72 | 433,316 |
| 2020-06-23 | $0.39 | $0.43 | $0.38 | $0.41 | $0.82 | 696,133 |
| 2020-06-22 | $0.39 | $0.40 | $0.36 | $0.38 | $0.76 | 194,253 |
| 2020-06-19 | $0.42 | $0.42 | $0.38 | $0.38 | $0.76 | 363,524 |
| 2020-06-18 | $0.41 | $0.41 | $0.38 | $0.39 | $0.78 | 241,310 |
| 2020-06-17 | $0.42 | $0.42 | $0.40 | $0.41 | $0.82 | 229,311 |
| 2020-06-16 | $0.44 | $0.46 | $0.41 | $0.42 | $0.84 | 652,796 |
| 2020-06-15 | $0.38 | $0.39 | $0.36 | $0.39 | $0.78 | 341,753 |
| 2020-06-12 | $0.43 | $0.43 | $0.39 | $0.40 | $0.80 | 331,178 |
| 2020-06-11 | $0.43 | $0.43 | $0.38 | $0.39 | $0.78 | 342,073 |
| 2020-06-10 | $0.47 | $0.48 | $0.43 | $0.45 | $0.90 | 373,175 |
| 2020-06-09 | $0.49 | $0.49 | $0.42 | $0.47 | $0.94 | 703,740 |
| 2020-06-08 | $0.51 | $0.58 | $0.46 | $0.51 | $1.02 | 2,043,819 |
| 2020-06-05 | $0.36 | $0.44 | $0.36 | $0.39 | $0.78 | 1,321,777 |
| 2020-06-04 | $0.37 | $0.37 | $0.35 | $0.36 | $0.72 | 233,813 |
| 2020-06-03 | $0.36 | $0.37 | $0.35 | $0.35 | $0.70 | 142,734 |
| 2020-06-02 | $0.35 | $0.36 | $0.34 | $0.35 | $0.70 | 107,237 |
| 2020-06-01 | $0.35 | $0.36 | $0.34 | $0.36 | $0.72 | 80,831 |
| 2020-05-29 | $0.38 | $0.38 | $0.35 | $0.35 | $0.70 | 77,618 |
| 2020-05-28 | $0.34 | $0.38 | $0.34 | $0.37 | $0.74 | 377,483 |
| 2020-05-27 | $0.35 | $0.35 | $0.33 | $0.34 | $0.68 | 231,041 |
| 2020-05-26 | $0.36 | $0.36 | $0.34 | $0.35 | $0.70 | 171,186 |
| 2020-05-22 | $0.36 | $0.36 | $0.34 | $0.36 | $0.72 | 185,426 |
| 2020-05-21 | $0.37 | $0.37 | $0.35 | $0.35 | $0.70 | 273,281 |
| 2020-05-20 | $0.37 | $0.38 | $0.36 | $0.36 | $0.72 | 432,619 |
| 2020-05-19 | $0.37 | $0.38 | $0.36 | $0.36 | $0.71 | 448,770 |
| 2020-05-18 | $0.38 | $0.38 | $0.36 | $0.37 | $0.74 | 1,184,566 |
| 2020-05-15 | $0.42 | $0.55 | $0.38 | $0.43 | $0.86 | 1,607,594 |
| 2020-05-14 | $0.37 | $0.38 | $0.28 | $0.29 | $0.58 | 721,688 |
| 2020-05-13 | $0.40 | $0.42 | $0.36 | $0.37 | $0.74 | 361,858 |
| 2020-05-12 | $0.45 | $0.47 | $0.40 | $0.42 | $0.84 | 102,225 |
| 2020-05-11 | $0.47 | $0.47 | $0.43 | $0.45 | $0.89 | 58,677 |
| 2020-05-08 | $0.48 | $0.48 | $0.42 | $0.44 | $0.87 | 75,186 |
| 2020-05-07 | $0.48 | $0.48 | $0.44 | $0.45 | $0.90 | 34,365 |
| 2020-05-06 | $0.41 | $0.47 | $0.41 | $0.47 | $0.94 | 110,798 |
| 2020-05-05 | $0.40 | $0.43 | $0.40 | $0.43 | $0.86 | 35,184 |
| 2020-05-04 | $0.40 | $0.42 | $0.39 | $0.41 | $0.82 | 61,211 |
| 2020-05-01 | $0.40 | $0.43 | $0.39 | $0.40 | $0.80 | 81,295 |
| 2020-04-30 | $0.42 | $0.43 | $0.40 | $0.41 | $0.82 | 145,352 |
| 2020-04-29 | $0.42 | $0.45 | $0.40 | $0.42 | $0.84 | 66,335 |
| 2020-04-28 | $0.42 | $0.43 | $0.41 | $0.41 | $0.82 | 21,725 |
| 2020-04-27 | $0.40 | $0.46 | $0.37 | $0.40 | $0.80 | 113,403 |
| 2020-04-24 | $0.42 | $0.48 | $0.41 | $0.44 | $0.88 | 157,807 |
| 2020-04-23 | $0.39 | $0.44 | $0.36 | $0.41 | $0.82 | 191,925 |
| 2020-04-22 | $0.39 | $0.40 | $0.36 | $0.37 | $0.74 | 69,181 |
| 2020-04-21 | $0.37 | $0.40 | $0.36 | $0.40 | $0.80 | 105,663 |
| 2020-04-20 | $0.40 | $0.40 | $0.36 | $0.39 | $0.78 | 76,170 |
| 2020-04-17 | $0.38 | $0.39 | $0.37 | $0.37 | $0.74 | 70,898 |
| 2020-04-16 | $0.40 | $0.40 | $0.36 | $0.37 | $0.74 | 61,846 |
| 2020-04-15 | $0.40 | $0.40 | $0.36 | $0.38 | $0.76 | 112,366 |
| 2020-04-14 | $0.42 | $0.44 | $0.39 | $0.41 | $0.82 | 92,741 |
| 2020-04-13 | $0.48 | $0.49 | $0.41 | $0.44 | $0.88 | 186,865 |
| 2020-04-09 | $0.44 | $0.65 | $0.42 | $0.48 | $0.96 | 676,318 |
| 2020-04-08 | $0.39 | $0.46 | $0.38 | $0.42 | $0.84 | 122,660 |
| 2020-04-07 | $0.40 | $0.42 | $0.39 | $0.41 | $0.82 | 35,090 |
| 2020-04-06 | $0.42 | $0.42 | $0.39 | $0.40 | $0.80 | 44,604 |
| 2020-04-03 | $0.36 | $0.42 | $0.36 | $0.41 | $0.82 | 50,022 |
| 2020-04-02 | $0.35 | $0.41 | $0.32 | $0.37 | $0.74 | 86,370 |
| 2020-04-01 | $0.38 | $0.39 | $0.32 | $0.36 | $0.72 | 87,880 |
| 2020-03-31 | $0.38 | $0.46 | $0.35 | $0.39 | $0.78 | 254,692 |
| 2020-03-30 | $0.39 | $0.42 | $0.36 | $0.39 | $0.78 | 75,781 |
| 2020-03-27 | $0.44 | $0.44 | $0.38 | $0.41 | $0.82 | 48,686 |
| 2020-03-26 | $0.44 | $0.44 | $0.40 | $0.42 | $0.84 | 67,537 |
| 2020-03-25 | $0.41 | $0.45 | $0.41 | $0.43 | $0.86 | 76,136 |
| 2020-03-24 | $0.40 | $0.42 | $0.39 | $0.41 | $0.82 | 69,253 |
| 2020-03-23 | $0.47 | $0.47 | $0.38 | $0.39 | $0.78 | 69,761 |
| 2020-03-20 | $0.36 | $0.47 | $0.36 | $0.41 | $0.82 | 130,741 |
| 2020-03-19 | $0.32 | $0.39 | $0.30 | $0.34 | $0.68 | 126,490 |
| 2020-03-18 | $0.38 | $0.38 | $0.30 | $0.31 | $0.62 | 129,189 |
| 2020-03-17 | $0.40 | $0.42 | $0.36 | $0.40 | $0.80 | 148,813 |
| 2020-03-16 | $0.40 | $0.44 | $0.37 | $0.40 | $0.80 | 114,280 |
| 2020-03-13 | $0.38 | $0.44 | $0.38 | $0.40 | $0.80 | 179,123 |
| 2020-03-12 | $0.57 | $0.57 | $0.31 | $0.38 | $0.76 | 263,540 |
| 2020-03-11 | $0.53 | $0.56 | $0.45 | $0.45 | $0.90 | 106,325 |
| 2020-03-10 | $0.52 | $0.58 | $0.47 | $0.52 | $1.04 | 170,818 |
| 2020-03-09 | $0.49 | $0.55 | $0.34 | $0.50 | $1.00 | 344,189 |
| 2020-03-06 | $0.68 | $0.70 | $0.65 | $0.65 | $1.30 | 172,226 |
| 2020-03-05 | $0.70 | $0.70 | $0.66 | $0.69 | $1.38 | 79,899 |
| 2020-03-04 | $0.70 | $0.70 | $0.65 | $0.68 | $1.36 | 87,155 |
| 2020-03-03 | $0.70 | $0.75 | $0.65 | $0.69 | $1.38 | 275,133 |
| 2020-03-02 | $0.70 | $0.70 | $0.66 | $0.69 | $1.38 | 99,432 |
| 2020-02-28 | $0.70 | $0.70 | $0.65 | $0.65 | $1.30 | 91,919 |
| 2020-02-27 | $0.67 | $0.67 | $0.60 | $0.64 | $1.28 | 200,237 |
| 2020-02-26 | $0.70 | $0.70 | $0.64 | $0.67 | $1.34 | 222,216 |
| 2020-02-25 | $0.66 | $0.70 | $0.63 | $0.69 | $1.38 | 562,558 |
| 2020-02-24 | $0.62 | $0.64 | $0.57 | $0.59 | $1.18 | 126,966 |
| 2020-02-21 | $0.64 | $0.65 | $0.62 | $0.64 | $1.28 | 56,634 |
| 2020-02-20 | $0.66 | $0.66 | $0.62 | $0.62 | $1.24 | 105,273 |
| 2020-02-19 | $0.59 | $0.65 | $0.59 | $0.63 | $1.26 | 106,507 |
| 2020-02-18 | $0.59 | $0.59 | $0.57 | $0.59 | $1.18 | 37,579 |
| 2020-02-14 | $0.58 | $0.60 | $0.56 | $0.57 | $1.14 | 77,993 |
| 2020-02-13 | $0.60 | $0.61 | $0.58 | $0.59 | $1.18 | 62,432 |
| 2020-02-12 | $0.60 | $0.61 | $0.59 | $0.59 | $1.18 | 43,676 |
| 2020-02-11 | $0.59 | $0.61 | $0.59 | $0.60 | $1.20 | 15,325 |
| 2020-02-10 | $0.61 | $0.62 | $0.58 | $0.59 | $1.18 | 97,547 |
| 2020-02-07 | $0.65 | $0.65 | $0.61 | $0.62 | $1.24 | 25,600 |
| 2020-02-06 | $0.63 | $0.66 | $0.60 | $0.63 | $1.26 | 90,878 |
| 2020-02-05 | $0.62 | $0.64 | $0.60 | $0.62 | $1.25 | 122,650 |
| 2020-02-04 | $0.61 | $0.64 | $0.58 | $0.58 | $1.16 | 141,062 |
| 2020-02-03 | $0.62 | $0.65 | $0.62 | $0.62 | $1.24 | 76,456 |
| 2020-01-31 | $0.64 | $0.66 | $0.61 | $0.62 | $1.24 | 40,442 |
| 2020-01-30 | $0.66 | $0.66 | $0.62 | $0.62 | $1.24 | 69,591 |
| 2020-01-29 | $0.63 | $0.64 | $0.61 | $0.64 | $1.28 | 41,977 |
| 2020-01-28 | $0.62 | $0.63 | $0.60 | $0.62 | $1.24 | 33,426 |
| 2020-01-27 | $0.64 | $0.64 | $0.60 | $0.60 | $1.20 | 90,708 |
| 2020-01-24 | $0.64 | $0.64 | $0.61 | $0.62 | $1.24 | 66,833 |
| 2020-01-23 | $0.65 | $0.65 | $0.61 | $0.64 | $1.28 | 54,974 |
| 2020-01-22 | $0.66 | $0.66 | $0.64 | $0.65 | $1.30 | 90,028 |
| 2020-01-21 | $0.70 | $0.70 | $0.64 | $0.65 | $1.30 | 140,444 |
| 2020-01-17 | $0.67 | $0.67 | $0.65 | $0.66 | $1.32 | 117,154 |
| 2020-01-16 | $0.68 | $0.68 | $0.63 | $0.65 | $1.30 | 170,549 |
| 2020-01-15 | $0.68 | $0.68 | $0.64 | $0.65 | $1.30 | 294,278 |
| 2020-01-14 | $0.66 | $0.67 | $0.61 | $0.63 | $1.26 | 768,380 |
| 2020-01-13 | $0.92 | $0.98 | $0.80 | $0.89 | $1.78 | 100,700 |
| 2020-01-10 | $1.01 | $1.02 | $0.92 | $0.92 | $1.84 | 86,820 |
| 2020-01-09 | $0.97 | $1.00 | $0.97 | $0.97 | $1.94 | 32,140 |
| 2020-01-08 | $1.05 | $1.05 | $0.92 | $0.96 | $1.92 | 143,773 |
| 2020-01-07 | $1.00 | $1.09 | $0.94 | $1.05 | $2.10 | 115,776 |
| 2020-01-06 | $0.93 | $1.04 | $0.90 | $0.99 | $1.98 | 124,911 |
| 2020-01-03 | $0.90 | $1.00 | $0.87 | $0.91 | $1.82 | 123,750 |
| 2020-01-02 | $0.80 | $0.90 | $0.80 | $0.90 | $1.80 | 111,346 |
| 2019-12-31 | $0.81 | $0.82 | $0.75 | $0.76 | $1.52 | 156,607 |
| 2019-12-30 | $0.80 | $0.84 | $0.80 | $0.80 | $1.60 | 41,761 |
| 2019-12-27 | $0.87 | $0.87 | $0.80 | $0.83 | $1.66 | 55,577 |
| 2019-12-26 | $0.84 | $0.88 | $0.81 | $0.85 | $1.70 | 95,016 |
| 2019-12-24 | $0.80 | $0.82 | $0.79 | $0.82 | $1.64 | 30,000 |
| 2019-12-23 | $0.78 | $0.81 | $0.77 | $0.78 | $1.56 | 56,103 |
| 2019-12-20 | $0.77 | $0.81 | $0.75 | $0.77 | $1.54 | 47,144 |
| 2019-12-19 | $0.75 | $0.80 | $0.75 | $0.76 | $1.52 | 46,031 |
| 2019-12-18 | $0.75 | $0.76 | $0.73 | $0.74 | $1.48 | 36,945 |
| 2019-12-17 | $0.75 | $0.78 | $0.73 | $0.74 | $1.48 | 19,275 |
| 2019-12-16 | $0.81 | $0.81 | $0.71 | $0.72 | $1.44 | 43,134 |
| 2019-12-13 | $0.70 | $0.80 | $0.69 | $0.78 | $1.56 | 85,111 |
| 2019-12-12 | $0.85 | $0.85 | $0.71 | $0.74 | $1.48 | 45,967 |
| 2019-12-11 | $0.68 | $0.74 | $0.68 | $0.73 | $1.46 | 58,950 |
| 2019-12-10 | $0.69 | $0.71 | $0.68 | $0.68 | $1.36 | 37,267 |
| 2019-12-09 | $0.70 | $0.72 | $0.69 | $0.72 | $1.44 | 15,882 |
| 2019-12-06 | $0.68 | $0.72 | $0.68 | $0.70 | $1.40 | 63,856 |
| 2019-12-05 | $0.72 | $0.74 | $0.68 | $0.68 | $1.36 | 38,792 |
| 2019-12-04 | $0.73 | $0.73 | $0.70 | $0.71 | $1.42 | 36,985 |
| 2019-12-03 | $0.73 | $0.73 | $0.71 | $0.72 | $1.44 | 57,341 |
| 2019-12-02 | $0.78 | $0.78 | $0.71 | $0.72 | $1.44 | 62,517 |
| 2019-11-29 | $0.77 | $0.77 | $0.72 | $0.73 | $1.46 | 34,823 |
| 2019-11-27 | $0.80 | $0.80 | $0.71 | $0.74 | $1.48 | 52,194 |
| 2019-11-26 | $0.77 | $0.81 | $0.76 | $0.77 | $1.54 | 42,922 |
| 2019-11-25 | $0.81 | $0.81 | $0.76 | $0.77 | $1.54 | 49,102 |
| 2019-11-22 | $0.81 | $0.83 | $0.75 | $0.81 | $1.62 | 55,469 |
| 2019-11-21 | $0.86 | $0.86 | $0.80 | $0.80 | $1.60 | 94,258 |
| 2019-11-20 | $0.79 | $0.85 | $0.76 | $0.79 | $1.58 | 56,776 |
| 2019-11-19 | $0.79 | $0.83 | $0.76 | $0.76 | $1.52 | 68,417 |
| 2019-11-18 | $0.85 | $0.87 | $0.80 | $0.82 | $1.64 | 78,139 |
| 2019-11-15 | $0.84 | $0.85 | $0.78 | $0.80 | $1.60 | 43,724 |
| 2019-11-14 | $0.78 | $0.84 | $0.78 | $0.83 | $1.66 | 49,846 |
| 2019-11-13 | $0.80 | $0.84 | $0.77 | $0.80 | $1.60 | 69,114 |
| 2019-11-12 | $0.87 | $0.87 | $0.76 | $0.81 | $1.62 | 116,390 |
| 2019-11-11 | $0.84 | $0.85 | $0.82 | $0.83 | $1.66 | 19,613 |
| 2019-11-08 | $0.90 | $0.90 | $0.85 | $0.87 | $1.74 | 43,370 |
| 2019-11-07 | $0.81 | $0.90 | $0.80 | $0.88 | $1.76 | 76,165 |
| 2019-11-06 | $0.83 | $0.84 | $0.77 | $0.80 | $1.60 | 28,035 |
| 2019-11-05 | $0.75 | $0.81 | $0.75 | $0.81 | $1.62 | 20,947 |
| 2019-11-04 | $0.86 | $0.90 | $0.73 | $0.74 | $1.48 | 139,096 |
| 2019-11-01 | $0.96 | $0.96 | $0.82 | $0.83 | $1.66 | 53,047 |
| 2019-10-31 | $0.96 | $0.96 | $0.81 | $0.86 | $1.72 | 53,373 |
| 2019-10-30 | $0.85 | $0.85 | $0.80 | $0.81 | $1.62 | 40,844 |
| 2019-10-29 | $0.87 | $0.91 | $0.82 | $0.85 | $1.70 | 70,657 |
| 2019-10-28 | $0.90 | $0.93 | $0.86 | $0.89 | $1.78 | 51,934 |
| 2019-10-25 | $0.86 | $0.89 | $0.85 | $0.88 | $1.76 | 10,533 |
| 2019-10-24 | $0.89 | $0.90 | $0.85 | $0.85 | $1.70 | 44,399 |
| 2019-10-23 | $0.85 | $0.90 | $0.85 | $0.86 | $1.72 | 48,087 |
| 2019-10-22 | $0.89 | $0.90 | $0.81 | $0.83 | $1.66 | 41,431 |
| 2019-10-21 | $0.79 | $0.90 | $0.78 | $0.88 | $1.76 | 105,893 |
| 2019-10-18 | $0.84 | $0.87 | $0.76 | $0.78 | $1.56 | 113,960 |
| 2019-10-17 | $0.90 | $0.90 | $0.84 | $0.84 | $1.68 | 99,613 |
| 2019-10-16 | $0.90 | $0.90 | $0.85 | $0.87 | $1.74 | 96,552 |
| 2019-10-15 | $0.91 | $0.91 | $0.82 | $0.88 | $1.76 | 187,762 |
| 2019-10-14 | $0.92 | $0.98 | $0.85 | $0.91 | $1.82 | 198,033 |
| 2019-10-11 | $0.95 | $0.96 | $0.90 | $0.92 | $1.84 | 96,522 |
| 2019-10-10 | $1.01 | $1.01 | $0.95 | $0.95 | $1.90 | 108,975 |
| 2019-10-09 | $1.13 | $1.13 | $0.99 | $1.02 | $2.04 | 60,660 |
| 2019-10-08 | $1.05 | $1.06 | $1.02 | $1.05 | $2.10 | 19,232 |
| 2019-10-07 | $1.08 | $1.10 | $1.03 | $1.03 | $2.06 | 39,456 |
| 2019-10-04 | $1.07 | $1.08 | $1.04 | $1.08 | $2.16 | 14,853 |
| 2019-10-03 | $1.12 | $1.12 | $1.02 | $1.07 | $2.14 | 61,856 |
| 2019-10-02 | $1.17 | $1.17 | $1.06 | $1.06 | $2.12 | 63,811 |
| 2019-10-01 | $1.19 | $1.19 | $1.10 | $1.17 | $2.34 | 44,484 |
| 2019-09-30 | $1.15 | $1.18 | $1.10 | $1.18 | $2.36 | 55,597 |
| 2019-09-27 | $1.06 | $1.15 | $1.04 | $1.14 | $2.28 | 68,074 |
| 2019-09-26 | $1.04 | $1.06 | $1.03 | $1.04 | $2.08 | 22,887 |
| 2019-09-25 | $1.07 | $1.08 | $1.04 | $1.04 | $2.08 | 75,561 |
| 2019-09-24 | $1.14 | $1.14 | $1.05 | $1.07 | $2.14 | 55,158 |
| 2019-09-23 | $1.15 | $1.17 | $1.12 | $1.14 | $2.28 | 30,613 |
| 2019-09-20 | $1.21 | $1.23 | $1.12 | $1.18 | $2.36 | 57,651 |
| 2019-09-19 | $1.19 | $1.21 | $1.15 | $1.20 | $2.40 | 77,724 |
| 2019-09-18 | $1.14 | $1.18 | $1.13 | $1.16 | $2.32 | 131,315 |
| 2019-09-17 | $1.22 | $1.22 | $1.08 | $1.12 | $2.24 | 110,313 |
| 2019-09-16 | $1.15 | $1.27 | $1.13 | $1.20 | $2.40 | 220,038 |
| 2019-09-13 | $1.02 | $1.14 | $1.01 | $1.13 | $2.26 | 130,870 |
| 2019-09-12 | $1.01 | $1.04 | $1.00 | $1.01 | $2.02 | 83,293 |
| 2019-09-11 | $1.03 | $1.05 | $1.00 | $1.02 | $2.04 | 89,051 |
| 2019-09-10 | $1.04 | $1.08 | $1.01 | $1.03 | $2.06 | 86,435 |
| 2019-09-09 | $1.09 | $1.12 | $1.01 | $1.03 | $2.06 | 72,491 |
| 2019-09-06 | $1.12 | $1.12 | $1.01 | $1.09 | $2.18 | 101,526 |
| 2019-09-05 | $1.09 | $1.16 | $1.00 | $1.11 | $2.22 | 163,831 |
| 2019-09-04 | $1.19 | $1.19 | $0.94 | $0.97 | $1.94 | 385,784 |
| 2019-09-03 | $1.27 | $1.27 | $1.14 | $1.18 | $2.36 | 83,273 |
| 2019-08-30 | $1.25 | $1.26 | $1.20 | $1.25 | $2.50 | 31,559 |
| 2019-08-29 | $1.25 | $1.30 | $1.21 | $1.23 | $2.46 | 40,956 |
| 2019-08-28 | $1.32 | $1.32 | $1.15 | $1.25 | $2.50 | 106,363 |
| 2019-08-27 | $1.37 | $1.37 | $1.30 | $1.33 | $2.66 | 67,228 |
| 2019-08-26 | $1.39 | $1.39 | $1.33 | $1.37 | $2.74 | 56,050 |
| 2019-08-23 | $1.36 | $1.38 | $1.33 | $1.37 | $2.74 | 75,113 |
| 2019-08-22 | $1.33 | $1.36 | $1.32 | $1.34 | $2.68 | 100,849 |
| 2019-08-21 | $1.31 | $1.35 | $1.31 | $1.32 | $2.64 | 117,941 |
| 2019-08-20 | $1.40 | $1.40 | $1.35 | $1.37 | $2.74 | 66,963 |
| 2019-08-19 | $1.40 | $1.40 | $1.35 | $1.40 | $2.80 | 124,329 |
| 2019-08-16 | $1.37 | $1.39 | $1.32 | $1.36 | $2.71 | 52,011 |
| 2019-08-15 | $1.35 | $1.39 | $1.30 | $1.36 | $2.72 | 46,782 |
| 2019-08-14 | $1.40 | $1.40 | $1.33 | $1.36 | $2.72 | 49,060 |
| 2019-08-13 | $1.45 | $1.47 | $1.35 | $1.41 | $2.82 | 69,981 |
| 2019-08-12 | $1.39 | $1.45 | $1.34 | $1.45 | $2.90 | 70,735 |
| 2019-08-09 | $1.44 | $1.46 | $1.39 | $1.40 | $2.80 | 45,442 |
| 2019-08-08 | $1.49 | $1.49 | $1.31 | $1.40 | $2.80 | 129,198 |
| 2019-08-07 | $1.50 | $1.55 | $1.42 | $1.47 | $2.94 | 169,770 |
| 2019-08-06 | $1.44 | $1.53 | $1.44 | $1.50 | $3.00 | 195,622 |
| 2019-08-05 | $1.42 | $1.49 | $1.38 | $1.45 | $2.90 | 175,442 |
| 2019-08-02 | $1.42 | $1.46 | $1.40 | $1.45 | $2.90 | 48,821 |
| 2019-08-01 | $1.45 | $1.50 | $1.41 | $1.41 | $2.82 | 172,307 |
| 2019-07-31 | $1.51 | $1.51 | $1.42 | $1.42 | $2.84 | 67,362 |
| 2019-07-30 | $1.48 | $1.52 | $1.46 | $1.49 | $2.98 | 41,927 |
| 2019-07-29 | $1.54 | $1.54 | $1.42 | $1.48 | $2.96 | 67,469 |
| 2019-07-26 | $1.50 | $1.58 | $1.49 | $1.51 | $3.02 | 198,885 |
| 2019-07-25 | $1.51 | $1.52 | $1.47 | $1.49 | $2.98 | 125,131 |
| 2019-07-24 | $1.56 | $1.56 | $1.45 | $1.52 | $3.04 | 174,173 |
| 2019-07-23 | $1.27 | $1.58 | $1.27 | $1.56 | $3.12 | 352,435 |
| 2019-07-22 | $1.58 | $1.58 | $1.23 | $1.27 | $2.54 | 331,738 |
| 2019-07-19 | $1.70 | $1.70 | $1.56 | $1.58 | $3.16 | 334,789 |
| 2019-07-18 | $1.73 | $1.77 | $1.55 | $1.56 | $3.12 | 173,682 |
| 2019-07-17 | $1.72 | $1.86 | $1.62 | $1.73 | $3.46 | 391,825 |
| 2019-07-16 | $1.72 | $1.75 | $1.54 | $1.71 | $3.42 | 400,732 |
| 2019-07-15 | $1.62 | $1.72 | $1.60 | $1.63 | $3.26 | 221,344 |
| 2019-07-12 | $1.53 | $1.73 | $1.53 | $1.55 | $3.10 | 404,226 |
| 2019-07-11 | $1.40 | $1.53 | $1.34 | $1.52 | $3.04 | 277,860 |
| 2019-07-10 | $1.37 | $1.40 | $1.35 | $1.40 | $2.80 | 132,421 |
| 2019-07-09 | $1.37 | $1.44 | $1.33 | $1.35 | $2.70 | 191,949 |
| 2019-07-08 | $1.30 | $1.38 | $1.30 | $1.36 | $2.72 | 126,112 |
| 2019-07-05 | $1.40 | $1.41 | $1.28 | $1.30 | $2.60 | 154,181 |
| 2019-07-03 | $1.33 | $1.44 | $1.33 | $1.38 | $2.76 | 49,427 |
| 2019-07-02 | $1.32 | $1.38 | $1.30 | $1.33 | $2.66 | 28,936 |
| 2019-07-01 | $1.46 | $1.46 | $1.29 | $1.32 | $2.64 | 86,120 |
| 2019-06-28 | $1.37 | $1.47 | $1.21 | $1.42 | $2.84 | 269,622 |
| 2019-06-27 | $1.18 | $1.39 | $1.10 | $1.39 | $2.78 | 157,697 |
| 2019-06-26 | $1.15 | $1.18 | $1.10 | $1.17 | $2.34 | 88,334 |
| 2019-06-25 | $1.07 | $1.15 | $1.06 | $1.12 | $2.24 | 86,028 |
| 2019-06-24 | $1.10 | $1.16 | $1.00 | $1.05 | $2.10 | 44,558 |
| 2019-06-21 | $1.09 | $1.18 | $1.03 | $1.10 | $2.20 | 58,274 |
| 2019-06-20 | $1.03 | $1.20 | $0.99 | $1.10 | $2.20 | 194,317 |
| 2019-06-19 | $1.04 | $1.09 | $0.98 | $0.99 | $1.99 | 128,702 |
| 2019-06-18 | $1.00 | $1.06 | $0.99 | $1.06 | $2.12 | 110,376 |
| 2019-06-17 | $1.06 | $1.07 | $0.98 | $1.00 | $2.00 | 84,085 |
| 2019-06-14 | $1.02 | $1.07 | $1.01 | $1.06 | $2.12 | 18,120 |
| 2019-06-13 | $1.04 | $1.05 | $1.00 | $1.02 | $2.04 | 22,717 |
| 2019-06-12 | $1.03 | $1.03 | $0.96 | $1.02 | $2.04 | 61,631 |
| 2019-06-11 | $1.00 | $1.05 | $0.97 | $0.99 | $1.98 | 45,182 |
| 2019-06-10 | $1.05 | $1.09 | $0.95 | $1.01 | $2.02 | 114,130 |
| 2019-06-07 | $1.02 | $1.09 | $0.98 | $1.04 | $2.08 | 172,844 |
| 2019-06-06 | $1.10 | $1.15 | $1.02 | $1.02 | $2.04 | 206,505 |
| 2019-06-05 | $1.19 | $1.25 | $1.09 | $1.10 | $2.20 | 120,903 |
| 2019-06-04 | $1.20 | $1.20 | $1.10 | $1.16 | $2.32 | 87,586 |
| 2019-06-03 | $1.34 | $1.34 | $1.13 | $1.17 | $2.34 | 131,987 |
| 2019-05-31 | $1.20 | $1.20 | $1.12 | $1.13 | $2.26 | 71,619 |
| 2019-05-30 | $1.17 | $1.21 | $1.14 | $1.19 | $2.38 | 42,257 |
| 2019-05-29 | $1.20 | $1.23 | $1.10 | $1.14 | $2.28 | 38,328 |
| 2019-05-28 | $1.16 | $1.20 | $1.05 | $1.20 | $2.40 | 49,406 |
| 2019-05-24 | $1.11 | $1.16 | $1.08 | $1.13 | $2.26 | 57,565 |
| 2019-05-23 | $1.15 | $1.16 | $1.02 | $1.10 | $2.20 | 147,052 |
| 2019-05-22 | $1.18 | $1.24 | $1.12 | $1.13 | $2.26 | 46,912 |
| 2019-05-21 | $1.29 | $1.30 | $1.12 | $1.19 | $2.38 | 183,230 |
| 2019-05-20 | $1.34 | $1.35 | $1.21 | $1.26 | $2.52 | 145,944 |
| 2019-05-17 | $1.37 | $1.39 | $1.29 | $1.34 | $2.68 | 99,149 |
| 2019-05-16 | $1.36 | $1.39 | $1.36 | $1.38 | $2.76 | 65,903 |
| 2019-05-15 | $1.35 | $1.38 | $1.33 | $1.35 | $2.70 | 39,292 |
| 2019-05-14 | $1.31 | $1.37 | $1.30 | $1.37 | $2.74 | 79,271 |
| 2019-05-13 | $1.32 | $1.32 | $1.26 | $1.30 | $2.60 | 64,813 |
| 2019-05-10 | $1.33 | $1.35 | $1.25 | $1.33 | $2.66 | 123,171 |
| 2019-05-09 | $1.31 | $1.35 | $1.30 | $1.33 | $2.66 | 90,301 |
| 2019-05-08 | $1.32 | $1.40 | $1.31 | $1.33 | $2.66 | 95,586 |
| 2019-05-07 | $1.36 | $1.38 | $1.30 | $1.33 | $2.66 | 56,427 |
| 2019-05-06 | $1.29 | $1.38 | $1.28 | $1.34 | $2.68 | 87,977 |
| 2019-05-03 | $1.25 | $1.33 | $1.22 | $1.30 | $2.60 | 145,268 |
| 2019-05-02 | $1.27 | $1.28 | $1.25 | $1.26 | $2.52 | 234,283 |
| 2019-05-01 | $1.39 | $1.41 | $1.24 | $1.25 | $2.50 | 264,092 |
| 2019-04-30 | $1.42 | $1.45 | $1.32 | $1.39 | $2.78 | 551,204 |
| 2019-04-29 | $1.53 | $1.60 | $1.34 | $1.45 | $2.90 | 735,029 |
| 2019-04-26 | $1.47 | $1.50 | $1.40 | $1.45 | $2.90 | 115,445 |
| 2019-04-25 | $1.54 | $1.57 | $1.33 | $1.49 | $2.98 | 498,112 |
| 2019-04-24 | $1.59 | $1.59 | $1.52 | $1.53 | $3.06 | 144,895 |
| 2019-04-23 | $1.68 | $1.69 | $1.51 | $1.59 | $3.18 | 353,599 |
| 2019-04-22 | $1.80 | $1.88 | $1.68 | $1.70 | $3.40 | 277,635 |
| 2019-04-18 | $1.66 | $1.77 | $1.66 | $1.75 | $3.50 | 141,759 |
| 2019-04-17 | $1.71 | $1.73 | $1.64 | $1.66 | $3.32 | 83,407 |
| 2019-04-16 | $1.81 | $1.81 | $1.69 | $1.69 | $3.38 | 134,884 |
| 2019-04-15 | $1.80 | $1.87 | $1.73 | $1.81 | $3.62 | 209,944 |
| 2019-04-12 | $1.80 | $1.96 | $1.78 | $1.81 | $3.62 | 557,287 |
| 2019-04-11 | $1.54 | $1.78 | $1.51 | $1.78 | $3.56 | 371,708 |
| 2019-04-10 | $1.56 | $1.59 | $1.48 | $1.49 | $2.98 | 137,260 |
| 2019-04-09 | $1.58 | $1.62 | $1.53 | $1.56 | $3.12 | 150,141 |
| 2019-04-08 | $1.56 | $1.63 | $1.55 | $1.57 | $3.14 | 70,226 |
| 2019-04-05 | $1.53 | $1.65 | $1.52 | $1.55 | $3.10 | 135,954 |
| 2019-04-04 | $1.46 | $1.61 | $1.45 | $1.53 | $3.06 | 158,157 |
| 2019-04-03 | $1.46 | $1.52 | $1.46 | $1.49 | $2.98 | 96,049 |
| 2019-04-02 | $1.55 | $1.55 | $1.37 | $1.47 | $2.94 | 368,040 |
| 2019-04-01 | $1.65 | $1.65 | $1.53 | $1.54 | $3.08 | 122,260 |
| 2019-03-29 | $1.70 | $1.70 | $1.61 | $1.64 | $3.28 | 101,485 |
| 2019-03-28 | $1.59 | $1.70 | $1.54 | $1.67 | $3.34 | 86,820 |
| 2019-03-27 | $1.61 | $1.68 | $1.52 | $1.58 | $3.16 | 252,356 |
| 2019-03-26 | $1.72 | $1.74 | $1.58 | $1.60 | $3.20 | 317,490 |
| 2019-03-25 | $1.74 | $1.78 | $1.65 | $1.73 | $3.46 | 375,654 |
| 2019-03-22 | $1.70 | $1.74 | $1.50 | $1.71 | $3.42 | 384,660 |
| 2019-03-21 | $1.65 | $1.67 | $1.53 | $1.63 | $3.26 | 248,152 |
| 2019-03-20 | $1.78 | $1.78 | $1.63 | $1.65 | $3.30 | 244,229 |
| 2019-03-19 | $1.64 | $1.80 | $1.61 | $1.76 | $3.52 | 241,492 |
| 2019-03-18 | $1.61 | $1.67 | $1.60 | $1.64 | $3.28 | 190,491 |
| 2019-03-15 | $1.56 | $1.66 | $1.55 | $1.65 | $3.30 | 178,975 |
| 2019-03-14 | $1.60 | $1.61 | $1.54 | $1.56 | $3.12 | 199,745 |
| 2019-03-13 | $1.52 | $1.61 | $1.47 | $1.58 | $3.16 | 247,065 |
| 2019-03-12 | $1.49 | $1.58 | $1.48 | $1.49 | $2.98 | 287,281 |
| 2019-03-11 | $1.36 | $1.45 | $1.31 | $1.44 | $2.88 | 140,227 |
| 2019-03-08 | $1.27 | $1.38 | $1.20 | $1.36 | $2.72 | 228,416 |
| 2019-03-07 | $1.34 | $1.34 | $1.20 | $1.21 | $2.42 | 234,034 |
| 2019-03-06 | $1.28 | $1.38 | $1.28 | $1.34 | $2.68 | 98,616 |
| 2019-03-05 | $1.45 | $1.50 | $1.23 | $1.28 | $2.56 | 433,212 |
| 2019-03-04 | $1.60 | $1.60 | $1.43 | $1.46 | $2.92 | 192,501 |
| 2019-03-01 | $1.65 | $1.71 | $1.59 | $1.60 | $3.20 | 186,257 |
| 2019-02-28 | $1.76 | $1.78 | $1.60 | $1.64 | $3.28 | 185,965 |
| 2019-02-27 | $1.75 | $1.82 | $1.65 | $1.74 | $3.48 | 181,918 |
| 2019-02-26 | $1.79 | $1.98 | $1.60 | $1.72 | $3.44 | 689,757 |
| 2019-02-25 | $1.62 | $1.80 | $1.60 | $1.77 | $3.54 | 606,036 |
| 2019-02-22 | $1.43 | $1.74 | $1.43 | $1.59 | $3.18 | 883,694 |
| 2019-02-21 | $1.30 | $1.45 | $1.30 | $1.41 | $2.82 | 350,930 |
| 2019-02-20 | $1.30 | $1.34 | $1.28 | $1.28 | $2.56 | 90,036 |
| 2019-02-19 | $1.25 | $1.29 | $1.20 | $1.29 | $2.58 | 134,345 |
| 2019-02-15 | $1.34 | $1.42 | $1.23 | $1.23 | $2.46 | 168,359 |
| 2019-02-14 | $1.20 | $1.34 | $1.20 | $1.33 | $2.66 | 168,536 |
| 2019-02-13 | $1.24 | $1.25 | $1.18 | $1.20 | $2.40 | 118,656 |
| 2019-02-12 | $1.08 | $1.23 | $1.07 | $1.18 | $2.36 | 275,494 |
| 2019-02-11 | $1.05 | $1.10 | $1.02 | $1.07 | $2.14 | 79,937 |
| 2019-02-08 | $0.98 | $1.05 | $0.95 | $1.02 | $2.04 | 91,574 |
| 2019-02-07 | $0.99 | $1.02 | $0.97 | $0.98 | $1.96 | 36,076 |
| 2019-02-06 | $1.00 | $1.04 | $0.99 | $1.00 | $2.00 | 28,274 |
| 2019-02-05 | $1.01 | $1.02 | $1.00 | $1.00 | $2.00 | 30,602 |
| 2019-02-04 | $0.99 | $1.04 | $0.98 | $1.00 | $2.00 | 39,253 |
| 2019-02-01 | $0.98 | $1.01 | $0.98 | $0.98 | $1.96 | 42,800 |
| 2019-01-31 | $0.99 | $1.01 | $0.98 | $0.98 | $1.96 | 66,670 |
| 2019-01-30 | $1.01 | $1.01 | $1.00 | $1.00 | $2.00 | 38,165 |
| 2019-01-29 | $0.99 | $1.01 | $0.97 | $0.99 | $1.98 | 28,468 |
| 2019-01-28 | $0.97 | $1.00 | $0.95 | $0.98 | $1.96 | 47,323 |
| 2019-01-25 | $0.98 | $1.01 | $0.92 | $0.97 | $1.94 | 43,626 |
| 2019-01-24 | $0.99 | $0.99 | $0.96 | $0.98 | $1.96 | 52,167 |
| 2019-01-23 | $1.01 | $1.04 | $0.97 | $0.99 | $1.98 | 36,470 |
| 2019-01-22 | $1.05 | $1.05 | $1.00 | $1.01 | $2.02 | 30,893 |
| 2019-01-18 | $1.08 | $1.09 | $1.03 | $1.04 | $2.08 | 53,801 |
| 2019-01-17 | $1.05 | $1.09 | $1.02 | $1.04 | $2.08 | 89,312 |
| 2019-01-16 | $1.07 | $1.07 | $1.00 | $1.04 | $2.08 | 53,090 |
| 2019-01-15 | $1.00 | $1.07 | $0.94 | $1.03 | $2.06 | 69,369 |
| 2019-01-14 | $1.05 | $1.09 | $0.90 | $1.00 | $2.00 | 259,747 |
| 2019-01-11 | $1.00 | $1.14 | $0.96 | $1.07 | $2.14 | 322,664 |
| 2019-01-10 | $0.86 | $1.07 | $0.86 | $0.94 | $1.88 | 292,883 |
| 2019-01-09 | $0.82 | $0.87 | $0.79 | $0.85 | $1.70 | 102,536 |
| 2019-01-08 | $0.85 | $0.87 | $0.79 | $0.80 | $1.60 | 79,540 |
| 2019-01-07 | $0.80 | $0.89 | $0.80 | $0.81 | $1.62 | 151,237 |
| 2019-01-04 | $0.70 | $0.90 | $0.70 | $0.75 | $1.50 | 226,498 |
| 2019-01-03 | $0.63 | $0.68 | $0.60 | $0.68 | $1.36 | 78,595 |
| 2019-01-02 | $0.57 | $0.63 | $0.55 | $0.62 | $1.25 | 17,285 |
| 2018-12-31 | $0.58 | $0.59 | $0.53 | $0.56 | $1.13 | 103,319 |
| 2018-12-28 | $0.56 | $0.60 | $0.54 | $0.58 | $1.16 | 259,830 |
| 2018-12-27 | $0.56 | $0.58 | $0.55 | $0.56 | $1.12 | 95,516 |
| 2018-12-26 | $0.61 | $0.61 | $0.56 | $0.56 | $1.12 | 44,877 |
| 2018-12-24 | $0.62 | $0.63 | $0.55 | $0.60 | $1.20 | 18,849 |
| 2018-12-21 | $0.60 | $0.60 | $0.57 | $0.60 | $1.20 | 66,441 |
| 2018-12-20 | $0.61 | $0.63 | $0.56 | $0.59 | $1.18 | 132,019 |
| 2018-12-19 | $0.63 | $0.65 | $0.57 | $0.60 | $1.20 | 54,297 |
| 2018-12-18 | $0.64 | $0.68 | $0.62 | $0.62 | $1.24 | 92,609 |
| 2018-12-17 | $0.64 | $0.66 | $0.59 | $0.63 | $1.26 | 159,330 |
| 2018-12-14 | $0.66 | $0.66 | $0.63 | $0.64 | $1.28 | 89,984 |
| 2018-12-13 | $0.65 | $0.66 | $0.64 | $0.65 | $1.30 | 23,874 |
| 2018-12-12 | $0.64 | $0.67 | $0.64 | $0.65 | $1.30 | 24,829 |
| 2018-12-11 | $0.72 | $0.72 | $0.63 | $0.63 | $1.26 | 128,672 |
| 2018-12-10 | $0.70 | $0.72 | $0.64 | $0.72 | $1.44 | 88,896 |
| 2018-12-07 | $0.65 | $0.69 | $0.65 | $0.65 | $1.30 | 50,370 |
| 2018-12-06 | $0.70 | $0.70 | $0.65 | $0.65 | $1.30 | 20,626 |
| 2018-12-04 | $0.70 | $0.71 | $0.66 | $0.67 | $1.34 | 34,625 |
| 2018-12-03 | $0.70 | $0.73 | $0.68 | $0.72 | $1.44 | 22,768 |
| 2018-11-30 | $0.69 | $0.75 | $0.66 | $0.69 | $1.38 | 61,324 |
| 2018-11-29 | $0.71 | $0.71 | $0.66 | $0.70 | $1.40 | 29,917 |
| 2018-11-28 | $0.66 | $0.72 | $0.66 | $0.68 | $1.36 | 119,085 |
| 2018-11-27 | $0.67 | $0.75 | $0.64 | $0.66 | $1.32 | 80,702 |
| 2018-11-26 | $0.74 | $0.77 | $0.67 | $0.67 | $1.34 | 69,745 |
| 2018-11-23 | $0.70 | $0.79 | $0.70 | $0.75 | $1.50 | 6,464 |
| 2018-11-21 | $0.75 | $0.75 | $0.72 | $0.72 | $1.44 | 15,383 |
| 2018-11-20 | $0.73 | $0.79 | $0.70 | $0.74 | $1.48 | 16,749 |
| 2018-11-19 | $0.74 | $0.79 | $0.70 | $0.74 | $1.48 | 37,054 |
| 2018-11-16 | $0.75 | $0.77 | $0.72 | $0.74 | $1.48 | 31,582 |
| 2018-11-15 | $0.72 | $0.78 | $0.70 | $0.74 | $1.48 | 43,147 |
| 2018-11-14 | $0.71 | $0.75 | $0.70 | $0.71 | $1.42 | 57,215 |
| 2018-11-13 | $0.72 | $0.75 | $0.69 | $0.71 | $1.42 | 84,966 |
| 2018-11-12 | $0.77 | $0.77 | $0.72 | $0.73 | $1.46 | 27,117 |
| 2018-11-09 | $0.80 | $0.81 | $0.72 | $0.74 | $1.48 | 99,814 |
| 2018-11-08 | $0.80 | $0.82 | $0.78 | $0.82 | $1.64 | 22,857 |
| 2018-11-07 | $0.81 | $0.81 | $0.76 | $0.80 | $1.60 | 13,603 |
| 2018-11-06 | $0.80 | $0.81 | $0.76 | $0.81 | $1.62 | 22,386 |
| 2018-11-05 | $0.81 | $0.87 | $0.75 | $0.78 | $1.56 | 60,578 |
| 2018-11-02 | $0.80 | $0.84 | $0.76 | $0.78 | $1.56 | 15,403 |
| 2018-11-01 | $0.84 | $0.85 | $0.76 | $0.81 | $1.62 | 37,463 |
| 2018-10-31 | $0.80 | $0.84 | $0.76 | $0.80 | $1.60 | 26,008 |
| 2018-10-30 | $0.79 | $0.80 | $0.76 | $0.80 | $1.60 | 24,730 |
| 2018-10-29 | $0.77 | $0.80 | $0.75 | $0.79 | $1.58 | 14,699 |
| 2018-10-26 | $0.76 | $0.78 | $0.75 | $0.76 | $1.52 | 32,709 |
| 2018-10-25 | $0.77 | $0.80 | $0.75 | $0.75 | $1.50 | 54,144 |
| 2018-10-24 | $0.83 | $0.85 | $0.75 | $0.78 | $1.56 | 115,221 |
| 2018-10-23 | $0.80 | $0.85 | $0.73 | $0.81 | $1.62 | 168,180 |
| 2018-10-22 | $0.90 | $0.91 | $0.81 | $0.82 | $1.64 | 171,632 |
| 2018-10-19 | $0.90 | $0.93 | $0.88 | $0.88 | $1.76 | 67,962 |
| 2018-10-18 | $0.90 | $0.96 | $0.90 | $0.91 | $1.82 | 149,393 |
| 2018-10-17 | $0.93 | $0.94 | $0.90 | $0.90 | $1.80 | 49,134 |
| 2018-10-16 | $0.95 | $0.95 | $0.90 | $0.91 | $1.82 | 49,783 |
| 2018-10-15 | $0.96 | $0.98 | $0.93 | $0.93 | $1.86 | 63,309 |
| 2018-10-12 | $0.93 | $0.99 | $0.93 | $0.94 | $1.88 | 120,693 |
| 2018-10-11 | $0.91 | $0.96 | $0.90 | $0.93 | $1.86 | 33,054 |
| 2018-10-10 | $0.93 | $0.94 | $0.91 | $0.91 | $1.82 | 20,800 |
| 2018-10-09 | $0.93 | $0.96 | $0.92 | $0.92 | $1.84 | 16,141 |
| 2018-10-08 | $0.93 | $0.96 | $0.92 | $0.94 | $1.88 | 16,780 |
| 2018-10-05 | $0.94 | $0.96 | $0.92 | $0.95 | $1.90 | 80,831 |
| 2018-10-04 | $0.98 | $0.98 | $0.93 | $0.94 | $1.88 | 92,373 |
| 2018-10-03 | $0.99 | $1.00 | $0.96 | $0.97 | $1.94 | 57,925 |
| 2018-10-02 | $0.99 | $1.00 | $0.97 | $0.98 | $1.96 | 36,547 |
| 2018-10-01 | $0.98 | $1.03 | $0.96 | $0.97 | $1.94 | 39,606 |
| 2018-09-28 | $0.96 | $1.00 | $0.96 | $0.96 | $1.92 | 31,354 |
| 2018-09-27 | $0.98 | $1.01 | $0.95 | $0.99 | $1.98 | 24,894 |
| 2018-09-26 | $1.03 | $1.04 | $0.97 | $0.97 | $1.94 | 37,352 |
| 2018-09-25 | $1.04 | $1.05 | $1.02 | $1.03 | $2.06 | 37,712 |
| 2018-09-24 | $1.07 | $1.08 | $0.97 | $1.00 | $2.00 | 66,144 |
| 2018-09-21 | $1.04 | $1.08 | $1.02 | $1.08 | $2.16 | 110,742 |
| 2018-09-20 | $0.98 | $1.07 | $0.96 | $1.02 | $2.04 | 126,635 |
| 2018-09-19 | $0.88 | $1.00 | $0.86 | $0.95 | $1.90 | 150,267 |
| 2018-09-18 | $0.91 | $0.92 | $0.86 | $0.90 | $1.80 | 114,319 |
| 2018-09-17 | $0.95 | $0.95 | $0.90 | $0.90 | $1.80 | 58,733 |
| 2018-09-14 | $0.96 | $0.96 | $0.92 | $0.92 | $1.84 | 54,779 |
| 2018-09-13 | $0.97 | $0.97 | $0.96 | $0.96 | $1.92 | 53,903 |
| 2018-09-12 | $0.99 | $0.99 | $0.95 | $0.95 | $1.90 | 88,074 |
| 2018-09-11 | $1.00 | $1.07 | $0.93 | $0.99 | $1.98 | 329,083 |
| 2018-09-10 | $1.09 | $1.10 | $0.97 | $1.00 | $2.00 | 226,300 |
| 2018-09-07 | $1.09 | $1.10 | $1.06 | $1.09 | $2.18 | 60,810 |
| 2018-09-06 | $1.12 | $1.12 | $1.10 | $1.11 | $2.22 | 65,394 |
| 2018-09-05 | $1.11 | $1.13 | $1.10 | $1.11 | $2.22 | 39,541 |
| 2018-09-04 | $1.11 | $1.16 | $1.11 | $1.11 | $2.22 | 40,182 |
| 2018-08-31 | $1.13 | $1.17 | $1.12 | $1.17 | $2.34 | 93,055 |
| 2018-08-30 | $1.14 | $1.14 | $1.10 | $1.12 | $2.24 | 43,935 |
| 2018-08-29 | $1.12 | $1.14 | $1.09 | $1.14 | $2.28 | 71,500 |
| 2018-08-28 | $1.10 | $1.13 | $1.10 | $1.11 | $2.22 | 23,365 |
| 2018-08-27 | $1.13 | $1.14 | $1.10 | $1.10 | $2.20 | 41,859 |
| 2018-08-24 | $1.10 | $1.14 | $1.09 | $1.13 | $2.26 | 92,599 |
| 2018-08-23 | $1.12 | $1.13 | $1.10 | $1.11 | $2.22 | 30,838 |
| 2018-08-22 | $1.13 | $1.15 | $1.11 | $1.12 | $2.24 | 56,661 |
| 2018-08-21 | $1.15 | $1.15 | $1.12 | $1.12 | $2.24 | 22,233 |
| 2018-08-20 | $1.15 | $1.16 | $1.12 | $1.15 | $2.29 | 38,411 |
| 2018-08-17 | $1.14 | $1.17 | $1.12 | $1.15 | $2.30 | 30,844 |
| 2018-08-16 | $1.12 | $1.16 | $1.11 | $1.16 | $2.32 | 29,175 |
| 2018-08-15 | $1.17 | $1.17 | $1.10 | $1.10 | $2.20 | 117,644 |
| 2018-08-14 | $1.18 | $1.20 | $1.13 | $1.17 | $2.34 | 42,515 |
| 2018-08-13 | $1.19 | $1.19 | $1.10 | $1.18 | $2.36 | 133,431 |
| 2018-08-10 | $1.22 | $1.23 | $1.17 | $1.20 | $2.40 | 33,880 |
| 2018-08-09 | $1.18 | $1.25 | $1.16 | $1.22 | $2.44 | 114,923 |
| 2018-08-08 | $1.17 | $1.18 | $1.15 | $1.18 | $2.36 | 110,585 |
| 2018-08-07 | $1.20 | $1.21 | $1.15 | $1.17 | $2.34 | 87,572 |
| 2018-08-06 | $1.17 | $1.21 | $1.15 | $1.19 | $2.38 | 112,669 |
| 2018-08-03 | $1.18 | $1.18 | $1.14 | $1.17 | $2.34 | 134,683 |
| 2018-08-02 | $1.15 | $1.19 | $1.15 | $1.16 | $2.32 | 108,884 |
| 2018-08-01 | $1.15 | $1.17 | $1.12 | $1.15 | $2.30 | 162,917 |
| 2018-07-31 | $1.23 | $1.23 | $1.12 | $1.17 | $2.34 | 193,961 |
| 2018-07-30 | $1.28 | $1.30 | $1.15 | $1.23 | $2.46 | 142,242 |
| 2018-07-27 | $1.29 | $1.43 | $1.24 | $1.28 | $2.56 | 580,965 |
| 2018-07-26 | $1.20 | $1.25 | $1.09 | $1.25 | $2.50 | 553,457 |
| 2018-07-25 | $1.08 | $1.12 | $1.05 | $1.07 | $2.14 | 74,623 |
| 2018-07-24 | $1.10 | $1.17 | $1.04 | $1.07 | $2.14 | 84,276 |
| 2018-07-23 | $1.13 | $1.13 | $1.07 | $1.13 | $2.26 | 60,782 |
| 2018-07-20 | $1.13 | $1.13 | $1.08 | $1.12 | $2.24 | 111,557 |
| 2018-07-19 | $1.12 | $1.14 | $1.11 | $1.12 | $2.24 | 132,724 |
| 2018-07-18 | $1.15 | $1.16 | $1.11 | $1.13 | $2.26 | 97,072 |
| 2018-07-17 | $1.09 | $1.18 | $1.09 | $1.16 | $2.32 | 141,920 |
| 2018-07-16 | $1.19 | $1.20 | $1.06 | $1.09 | $2.18 | 489,017 |
| 2018-07-13 | $1.25 | $1.25 | $1.17 | $1.21 | $2.42 | 105,657 |
| 2018-07-12 | $1.26 | $1.27 | $1.23 | $1.24 | $2.48 | 52,074 |
| 2018-07-11 | $1.25 | $1.34 | $1.24 | $1.27 | $2.54 | 80,643 |
| 2018-07-10 | $1.33 | $1.35 | $1.20 | $1.23 | $2.46 | 214,687 |
| 2018-07-09 | $1.38 | $1.38 | $1.30 | $1.32 | $2.64 | 91,213 |
| 2018-07-06 | $1.35 | $1.38 | $1.32 | $1.38 | $2.76 | 56,896 |
| 2018-07-05 | $1.34 | $1.35 | $1.33 | $1.34 | $2.68 | 18,079 |
| 2018-07-03 | $1.36 | $1.37 | $1.33 | $1.33 | $2.66 | 7,210 |
| 2018-07-02 | $1.36 | $1.36 | $1.33 | $1.35 | $2.70 | 34,122 |
| 2018-06-29 | $1.31 | $1.37 | $1.29 | $1.36 | $2.72 | 162,960 |
| 2018-06-28 | $1.30 | $1.35 | $1.28 | $1.30 | $2.60 | 36,569 |
| 2018-06-27 | $1.32 | $1.39 | $1.30 | $1.31 | $2.62 | 125,863 |
| 2018-06-26 | $1.21 | $1.35 | $1.21 | $1.30 | $2.60 | 61,985 |
| 2018-06-25 | $1.38 | $1.38 | $1.27 | $1.28 | $2.56 | 26,486 |
| 2018-06-22 | $1.30 | $1.38 | $1.26 | $1.37 | $2.74 | 88,296 |
| 2018-06-21 | $1.37 | $1.40 | $1.26 | $1.28 | $2.56 | 66,550 |
| 2018-06-20 | $1.36 | $1.41 | $1.33 | $1.38 | $2.76 | 83,379 |
| 2018-06-19 | $1.34 | $1.41 | $1.29 | $1.36 | $2.72 | 71,881 |
| 2018-06-18 | $1.38 | $1.48 | $1.31 | $1.33 | $2.66 | 275,110 |
| 2018-06-15 | $1.37 | $1.39 | $1.26 | $1.36 | $2.72 | 92,542 |
| 2018-06-14 | $1.35 | $1.39 | $1.35 | $1.35 | $2.70 | 71,217 |
| 2018-06-13 | $1.35 | $1.37 | $1.34 | $1.35 | $2.70 | 19,509 |
| 2018-06-12 | $1.34 | $1.37 | $1.34 | $1.37 | $2.74 | 73,986 |
| 2018-06-11 | $1.34 | $1.35 | $1.29 | $1.34 | $2.68 | 24,068 |
| 2018-06-08 | $1.32 | $1.35 | $1.31 | $1.33 | $2.66 | 36,252 |
| 2018-06-07 | $1.25 | $1.34 | $1.25 | $1.32 | $2.64 | 99,485 |
| 2018-06-06 | $1.24 | $1.30 | $1.23 | $1.24 | $2.48 | 62,571 |
| 2018-06-05 | $1.20 | $1.27 | $1.20 | $1.25 | $2.50 | 27,105 |
| 2018-06-04 | $1.27 | $1.27 | $1.20 | $1.21 | $2.42 | 57,021 |
| 2018-06-01 | $1.24 | $1.28 | $1.24 | $1.25 | $2.50 | 68,523 |
| 2018-05-31 | $1.22 | $1.28 | $1.20 | $1.27 | $2.54 | 93,009 |
| 2018-05-30 | $1.24 | $1.27 | $1.22 | $1.22 | $2.44 | 31,705 |
| 2018-05-29 | $1.23 | $1.28 | $1.19 | $1.23 | $2.46 | 106,836 |
| 2018-05-25 | $1.24 | $1.27 | $1.23 | $1.24 | $2.48 | 24,512 |
| 2018-05-24 | $1.25 | $1.28 | $1.24 | $1.26 | $2.52 | 24,906 |
| 2018-05-23 | $1.28 | $1.30 | $1.24 | $1.28 | $2.56 | 24,953 |
| 2018-05-22 | $1.32 | $1.38 | $1.21 | $1.26 | $2.52 | 205,557 |
| 2018-05-21 | $1.28 | $1.32 | $1.27 | $1.29 | $2.58 | 110,012 |
| 2018-05-18 | $1.27 | $1.28 | $1.23 | $1.27 | $2.54 | 128,659 |
| 2018-05-17 | $1.21 | $1.29 | $1.19 | $1.23 | $2.46 | 185,765 |
| 2018-05-16 | $1.19 | $1.21 | $1.19 | $1.19 | $2.38 | 87,221 |
| 2018-05-15 | $1.20 | $1.21 | $1.19 | $1.20 | $2.40 | 56,226 |
| 2018-05-14 | $1.19 | $1.22 | $1.19 | $1.21 | $2.42 | 66,271 |
| 2018-05-11 | $1.20 | $1.23 | $1.18 | $1.20 | $2.40 | 67,621 |
| 2018-05-10 | $1.21 | $1.26 | $1.19 | $1.20 | $2.40 | 123,922 |
| 2018-05-09 | $1.19 | $1.21 | $1.17 | $1.19 | $2.38 | 55,125 |
| 2018-05-08 | $1.18 | $1.20 | $1.17 | $1.18 | $2.36 | 48,788 |
| 2018-05-07 | $1.20 | $1.21 | $1.16 | $1.17 | $2.34 | 105,307 |
| 2018-05-04 | $1.18 | $1.22 | $1.14 | $1.19 | $2.38 | 182,163 |
| 2018-05-03 | $1.19 | $1.19 | $1.14 | $1.18 | $2.36 | 58,347 |
| 2018-05-02 | $1.20 | $1.22 | $1.18 | $1.18 | $2.36 | 70,549 |
| 2018-05-01 | $1.23 | $1.25 | $1.18 | $1.21 | $2.42 | 76,959 |
| 2018-04-30 | $1.29 | $1.29 | $1.20 | $1.23 | $2.46 | 62,797 |
| 2018-04-27 | $1.24 | $1.25 | $1.20 | $1.22 | $2.44 | 25,678 |
| 2018-04-26 | $1.22 | $1.24 | $1.17 | $1.24 | $2.48 | 132,440 |
| 2018-04-25 | $1.18 | $1.20 | $1.14 | $1.17 | $2.34 | 78,297 |
| 2018-04-24 | $1.20 | $1.20 | $1.13 | $1.16 | $2.32 | 109,479 |
| 2018-04-23 | $1.25 | $1.26 | $1.16 | $1.20 | $2.40 | 182,639 |
| 2018-04-20 | $1.16 | $1.27 | $1.15 | $1.24 | $2.48 | 154,021 |
| 2018-04-19 | $1.15 | $1.17 | $1.12 | $1.15 | $2.30 | 493,705 |
| 2018-04-18 | $1.25 | $1.34 | $1.24 | $1.33 | $2.66 | 183,283 |
| 2018-04-17 | $1.25 | $1.25 | $1.22 | $1.24 | $2.48 | 45,368 |
| 2018-04-16 | $1.23 | $1.24 | $1.18 | $1.24 | $2.48 | 113,256 |
| 2018-04-13 | $1.20 | $1.22 | $1.17 | $1.21 | $2.42 | 206,127 |
| 2018-04-12 | $1.23 | $1.29 | $1.17 | $1.17 | $2.34 | 96,300 |
| 2018-04-11 | $1.30 | $1.30 | $1.24 | $1.26 | $2.52 | 76,670 |
| 2018-04-10 | $1.30 | $1.30 | $1.21 | $1.26 | $2.52 | 103,448 |
| 2018-04-09 | $1.31 | $1.35 | $1.27 | $1.29 | $2.58 | 139,162 |
| 2018-04-06 | $1.32 | $1.32 | $1.25 | $1.29 | $2.58 | 78,995 |
| 2018-04-05 | $1.33 | $1.33 | $1.28 | $1.29 | $2.58 | 97,596 |
| 2018-04-04 | $1.30 | $1.35 | $1.28 | $1.32 | $2.64 | 98,729 |
| 2018-04-03 | $1.29 | $1.37 | $1.26 | $1.30 | $2.60 | 160,663 |
| 2018-04-02 | $1.32 | $1.34 | $1.26 | $1.29 | $2.58 | 94,273 |
| 2018-03-29 | $1.29 | $1.30 | $1.25 | $1.30 | $2.60 | 37,754 |
| 2018-03-28 | $1.34 | $1.34 | $1.26 | $1.30 | $2.60 | 61,982 |
| 2018-03-27 | $1.35 | $1.35 | $1.30 | $1.31 | $2.62 | 45,914 |
| 2018-03-26 | $1.30 | $1.34 | $1.28 | $1.34 | $2.68 | 115,561 |
| 2018-03-23 | $1.30 | $1.31 | $1.25 | $1.28 | $2.56 | 46,791 |
| 2018-03-22 | $1.29 | $1.31 | $1.27 | $1.30 | $2.60 | 28,708 |
| 2018-03-21 | $1.28 | $1.31 | $1.27 | $1.29 | $2.58 | 37,938 |
| 2018-03-20 | $1.30 | $1.31 | $1.27 | $1.28 | $2.56 | 34,782 |
| 2018-03-19 | $1.33 | $1.33 | $1.28 | $1.30 | $2.60 | 58,137 |
| 2018-03-16 | $1.30 | $1.35 | $1.30 | $1.35 | $2.70 | 58,444 |
| 2018-03-15 | $1.31 | $1.34 | $1.31 | $1.31 | $2.62 | 54,165 |
| 2018-03-14 | $1.33 | $1.34 | $1.30 | $1.32 | $2.64 | 62,066 |
| 2018-03-13 | $1.35 | $1.38 | $1.30 | $1.33 | $2.66 | 131,109 |
| 2018-03-12 | $1.35 | $1.38 | $1.30 | $1.38 | $2.76 | 99,818 |
| 2018-03-09 | $1.32 | $1.35 | $1.21 | $1.33 | $2.66 | 219,564 |
| 2018-03-08 | $1.21 | $1.34 | $1.20 | $1.33 | $2.66 | 237,562 |
| 2018-03-07 | $1.15 | $1.23 | $1.15 | $1.19 | $2.38 | 76,718 |
| 2018-03-06 | $1.20 | $1.23 | $1.15 | $1.15 | $2.30 | 79,982 |
| 2018-03-05 | $1.18 | $1.21 | $1.15 | $1.20 | $2.40 | 52,409 |
| 2018-03-02 | $1.13 | $1.20 | $1.12 | $1.19 | $2.38 | 77,388 |
| 2018-03-01 | $1.17 | $1.17 | $1.12 | $1.14 | $2.28 | 49,177 |
| 2018-02-28 | $1.18 | $1.20 | $1.14 | $1.16 | $2.32 | 51,788 |
| 2018-02-27 | $1.20 | $1.25 | $1.17 | $1.18 | $2.36 | 104,596 |
| 2018-02-26 | $1.24 | $1.25 | $1.20 | $1.22 | $2.44 | 55,125 |
| 2018-02-23 | $1.20 | $1.24 | $1.20 | $1.24 | $2.48 | 55,650 |
| 2018-02-22 | $1.20 | $1.21 | $1.15 | $1.21 | $2.42 | 102,690 |
| 2018-02-21 | $1.12 | $1.22 | $1.10 | $1.21 | $2.42 | 289,665 |
| 2018-02-20 | $1.11 | $1.15 | $1.07 | $1.09 | $2.18 | 63,543 |
| 2018-02-16 | $1.14 | $1.15 | $1.10 | $1.12 | $2.24 | 34,515 |
| 2018-02-15 | $1.11 | $1.17 | $1.11 | $1.15 | $2.30 | 45,776 |
| 2018-02-14 | $1.03 | $1.12 | $1.03 | $1.11 | $2.22 | 90,237 |
| 2018-02-13 | $1.03 | $1.08 | $1.02 | $1.03 | $2.06 | 173,849 |
| 2018-02-12 | $1.10 | $1.15 | $1.05 | $1.07 | $2.14 | 76,171 |
| 2018-02-09 | $1.12 | $1.12 | $1.07 | $1.08 | $2.16 | 75,873 |
| 2018-02-08 | $1.16 | $1.19 | $1.09 | $1.11 | $2.22 | 128,721 |
| 2018-02-07 | $1.15 | $1.18 | $1.12 | $1.16 | $2.32 | 88,977 |
| 2018-02-06 | $1.08 | $1.15 | $1.06 | $1.14 | $2.28 | 45,161 |
| 2018-02-05 | $1.15 | $1.15 | $1.01 | $1.09 | $2.18 | 128,547 |
| 2018-02-02 | $1.19 | $1.19 | $1.12 | $1.15 | $2.30 | 113,950 |
| 2018-02-01 | $1.20 | $1.22 | $1.18 | $1.19 | $2.38 | 73,533 |
| 2018-01-31 | $1.20 | $1.22 | $1.18 | $1.21 | $2.42 | 62,091 |
| 2018-01-30 | $1.21 | $1.21 | $1.17 | $1.21 | $2.42 | 78,226 |
| 2018-01-29 | $1.23 | $1.25 | $1.21 | $1.22 | $2.44 | 77,460 |
| 2018-01-26 | $1.23 | $1.25 | $1.20 | $1.23 | $2.46 | 69,640 |
| 2018-01-25 | $1.24 | $1.25 | $1.21 | $1.24 | $2.48 | 92,004 |
| 2018-01-24 | $1.22 | $1.23 | $1.20 | $1.23 | $2.46 | 38,294 |
| 2018-01-23 | $1.24 | $1.26 | $1.22 | $1.22 | $2.44 | 79,654 |
| 2018-01-22 | $1.22 | $1.26 | $1.22 | $1.22 | $2.44 | 77,648 |
| 2018-01-19 | $1.20 | $1.26 | $1.18 | $1.21 | $2.42 | 65,830 |
| 2018-01-18 | $1.25 | $1.25 | $1.20 | $1.20 | $2.40 | 106,108 |
| 2018-01-17 | $1.25 | $1.26 | $1.23 | $1.24 | $2.48 | 68,599 |
| 2018-01-16 | $1.24 | $1.27 | $1.22 | $1.26 | $2.52 | 160,105 |
| 2018-01-12 | $1.23 | $1.26 | $1.22 | $1.25 | $2.50 | 75,968 |
| 2018-01-11 | $1.24 | $1.26 | $1.23 | $1.26 | $2.52 | 127,885 |
| 2018-01-10 | $1.23 | $1.29 | $1.22 | $1.23 | $2.46 | 176,522 |
| 2018-01-09 | $1.26 | $1.27 | $1.24 | $1.26 | $2.52 | 32,148 |
| 2018-01-08 | $1.29 | $1.29 | $1.22 | $1.25 | $2.50 | 84,350 |
| 2018-01-05 | $1.33 | $1.33 | $1.22 | $1.30 | $2.60 | 97,399 |
| 2018-01-04 | $1.35 | $1.37 | $1.30 | $1.32 | $2.64 | 60,476 |
| 2018-01-03 | $1.31 | $1.40 | $1.31 | $1.35 | $2.70 | 194,612 |
| 2018-01-02 | $1.32 | $1.38 | $1.30 | $1.31 | $2.62 | 170,259 |
| 2017-12-29 | $1.27 | $1.35 | $1.25 | $1.34 | $2.68 | 163,672 |
| 2017-12-28 | $1.26 | $1.30 | $1.23 | $1.27 | $2.54 | 42,495 |
| 2017-12-27 | $1.25 | $1.28 | $1.23 | $1.26 | $2.52 | 25,473 |
| 2017-12-26 | $1.30 | $1.32 | $1.25 | $1.27 | $2.54 | 103,935 |
| 2017-12-22 | $1.30 | $1.32 | $1.22 | $1.29 | $2.58 | 85,000 |
| 2017-12-21 | $1.24 | $1.31 | $1.18 | $1.30 | $2.60 | 96,719 |
| 2017-12-20 | $1.16 | $1.27 | $1.16 | $1.23 | $2.46 | 98,507 |
| 2017-12-19 | $1.23 | $1.23 | $1.15 | $1.16 | $2.32 | 79,520 |
| 2017-12-18 | $1.20 | $1.23 | $1.16 | $1.21 | $2.42 | 140,109 |
| 2017-12-15 | $1.22 | $1.22 | $1.14 | $1.20 | $2.40 | 105,831 |
| 2017-12-14 | $1.25 | $1.29 | $1.19 | $1.19 | $2.38 | 90,536 |
| 2017-12-13 | $1.34 | $1.35 | $1.17 | $1.28 | $2.56 | 359,087 |
| 2017-12-12 | $1.21 | $1.32 | $1.19 | $1.30 | $2.60 | 294,536 |
| 2017-12-11 | $1.15 | $1.29 | $1.15 | $1.20 | $2.40 | 166,022 |
| 2017-12-08 | $1.14 | $1.17 | $1.12 | $1.14 | $2.28 | 69,202 |
| 2017-12-07 | $1.12 | $1.17 | $1.08 | $1.13 | $2.26 | 8,861 |
| 2017-12-06 | $1.14 | $1.14 | $1.11 | $1.12 | $2.24 | 34,641 |
| 2017-12-05 | $1.11 | $1.16 | $1.09 | $1.14 | $2.28 | 90,957 |
| 2017-12-04 | $1.11 | $1.15 | $1.09 | $1.09 | $2.18 | 414,894 |
| 2017-12-01 | $1.14 | $1.19 | $1.08 | $1.12 | $2.24 | 116,609 |
| 2017-11-30 | $1.12 | $1.14 | $1.10 | $1.13 | $2.26 | 140,784 |
| 2017-11-29 | $1.14 | $1.14 | $1.10 | $1.10 | $2.20 | 149,028 |
| 2017-11-28 | $1.16 | $1.17 | $1.13 | $1.15 | $2.30 | 157,564 |
| 2017-11-27 | $1.17 | $1.19 | $1.14 | $1.17 | $2.34 | 151,084 |
| 2017-11-24 | $1.17 | $1.20 | $1.16 | $1.18 | $2.36 | 59,851 |
| 2017-11-22 | $1.19 | $1.22 | $1.17 | $1.19 | $2.38 | 55,695 |
| 2017-11-21 | $1.20 | $1.23 | $1.17 | $1.19 | $2.38 | 87,000 |
| 2017-11-20 | $1.17 | $1.21 | $1.17 | $1.20 | $2.40 | 56,166 |
| 2017-11-17 | $1.20 | $1.22 | $1.15 | $1.19 | $2.38 | 144,910 |
| 2017-11-16 | $1.24 | $1.24 | $1.16 | $1.20 | $2.40 | 178,232 |
| 2017-11-15 | $1.26 | $1.30 | $1.18 | $1.21 | $2.42 | 102,927 |
| 2017-11-14 | $1.19 | $1.28 | $1.18 | $1.27 | $2.54 | 182,872 |
| 2017-11-13 | $1.24 | $1.25 | $1.19 | $1.20 | $2.40 | 89,595 |
| 2017-11-10 | $1.26 | $1.31 | $1.22 | $1.24 | $2.48 | 114,912 |
| 2017-11-09 | $1.24 | $1.31 | $1.22 | $1.28 | $2.56 | 69,024 |
| 2017-11-08 | $1.30 | $1.30 | $1.21 | $1.25 | $2.50 | 69,917 |
| 2017-11-07 | $1.38 | $1.40 | $1.27 | $1.31 | $2.62 | 112,314 |
| 2017-11-06 | $1.43 | $1.45 | $1.36 | $1.37 | $2.74 | 70,488 |
| 2017-11-03 | $1.38 | $1.47 | $1.35 | $1.43 | $2.86 | 148,126 |
| 2017-11-02 | $1.40 | $1.40 | $1.30 | $1.39 | $2.77 | 59,096 |
| 2017-11-01 | $1.40 | $1.45 | $1.33 | $1.40 | $2.80 | 100,178 |
| 2017-10-31 | $1.35 | $1.39 | $1.33 | $1.39 | $2.77 | 70,326 |
| 2017-10-30 | $1.43 | $1.45 | $1.33 | $1.35 | $2.70 | 173,243 |
| 2017-10-27 | $1.40 | $1.51 | $1.40 | $1.45 | $2.90 | 513,902 |
| 2017-10-26 | $1.25 | $1.45 | $1.22 | $1.39 | $2.78 | 656,245 |
| 2017-10-25 | $1.17 | $1.28 | $1.16 | $1.28 | $2.56 | 213,068 |
| 2017-10-24 | $1.13 | $1.18 | $1.13 | $1.16 | $2.32 | 57,161 |
| 2017-10-23 | $1.14 | $1.14 | $1.13 | $1.14 | $2.27 | 69,013 |
| 2017-10-20 | $1.07 | $1.14 | $1.07 | $1.14 | $2.28 | 59,972 |
| 2017-10-19 | $1.12 | $1.14 | $1.06 | $1.09 | $2.18 | 165,990 |
| 2017-10-18 | $1.17 | $1.23 | $1.14 | $1.14 | $2.28 | 177,704 |
| 2017-10-17 | $1.21 | $1.21 | $1.10 | $1.16 | $2.32 | 118,689 |
| 2017-10-16 | $1.25 | $1.27 | $1.12 | $1.18 | $2.36 | 185,389 |
| 2017-10-13 | $1.19 | $1.24 | $1.15 | $1.24 | $2.48 | 152,915 |
| 2017-10-12 | $1.21 | $1.24 | $1.19 | $1.19 | $2.38 | 181,960 |
| 2017-10-11 | $1.31 | $1.31 | $1.23 | $1.23 | $2.46 | 131,475 |
| 2017-10-10 | $1.31 | $1.34 | $1.21 | $1.30 | $2.60 | 100,353 |
| 2017-10-09 | $1.32 | $1.34 | $1.28 | $1.30 | $2.60 | 44,507 |
| 2017-10-06 | $1.35 | $1.35 | $1.28 | $1.34 | $2.68 | 67,351 |
| 2017-10-05 | $1.32 | $1.37 | $1.27 | $1.33 | $2.66 | 201,055 |
| 2017-10-04 | $1.27 | $1.32 | $1.25 | $1.28 | $2.56 | 69,949 |
| 2017-10-03 | $1.23 | $1.31 | $1.22 | $1.27 | $2.54 | 52,590 |
| 2017-10-02 | $1.23 | $1.28 | $1.23 | $1.24 | $2.48 | 86,008 |
| 2017-09-29 | $1.22 | $1.30 | $1.17 | $1.25 | $2.50 | 136,598 |
| 2017-09-28 | $1.21 | $1.23 | $1.19 | $1.20 | $2.40 | 35,181 |
| 2017-09-27 | $1.25 | $1.25 | $1.19 | $1.22 | $2.44 | 53,691 |
| 2017-09-26 | $1.23 | $1.25 | $1.15 | $1.24 | $2.48 | 145,010 |
| 2017-09-25 | $1.30 | $1.32 | $1.21 | $1.22 | $2.44 | 163,999 |
| 2017-09-22 | $1.31 | $1.32 | $1.27 | $1.32 | $2.64 | 75,206 |
| 2017-09-21 | $1.38 | $1.38 | $1.28 | $1.32 | $2.65 | 89,037 |
| 2017-09-20 | $1.33 | $1.40 | $1.30 | $1.39 | $2.78 | 177,110 |
| 2017-09-19 | $1.32 | $1.34 | $1.28 | $1.33 | $2.66 | 47,972 |
| 2017-09-18 | $1.33 | $1.33 | $1.26 | $1.32 | $2.64 | 90,904 |
| 2017-09-15 | $1.28 | $1.34 | $1.25 | $1.34 | $2.68 | 169,838 |
| 2017-09-14 | $1.23 | $1.31 | $1.22 | $1.26 | $2.52 | 144,937 |
| 2017-09-13 | $1.22 | $1.25 | $1.21 | $1.24 | $2.48 | 35,965 |
| 2017-09-12 | $1.22 | $1.27 | $1.21 | $1.23 | $2.46 | 90,580 |
| 2017-09-11 | $1.24 | $1.24 | $1.20 | $1.24 | $2.48 | 59,865 |
| 2017-09-08 | $1.27 | $1.27 | $1.20 | $1.21 | $2.42 | 51,910 |
| 2017-09-07 | $1.28 | $1.30 | $1.22 | $1.26 | $2.52 | 150,804 |
| 2017-09-06 | $1.27 | $1.33 | $1.24 | $1.30 | $2.60 | 149,959 |
| 2017-09-05 | $1.31 | $1.32 | $1.20 | $1.25 | $2.50 | 144,440 |
| 2017-09-01 | $1.38 | $1.38 | $1.26 | $1.31 | $2.62 | 133,047 |
| 2017-08-31 | $1.18 | $1.38 | $1.17 | $1.36 | $2.72 | 411,673 |
| 2017-08-30 | $1.15 | $1.20 | $1.12 | $1.18 | $2.36 | 94,454 |
| 2017-08-29 | $1.26 | $1.26 | $1.15 | $1.16 | $2.32 | 124,847 |
| 2017-08-28 | $1.08 | $1.26 | $1.08 | $1.24 | $2.48 | 482,274 |
| 2017-08-25 | $1.05 | $1.10 | $1.04 | $1.08 | $2.16 | 94,302 |
| 2017-08-24 | $1.05 | $1.05 | $1.03 | $1.03 | $2.06 | 25,841 |
| 2017-08-23 | $1.06 | $1.08 | $1.01 | $1.06 | $2.12 | 133,999 |
| 2017-08-22 | $1.03 | $1.08 | $1.01 | $1.05 | $2.10 | 145,962 |
| 2017-08-21 | $1.05 | $1.06 | $0.99 | $1.03 | $2.06 | 93,405 |
| 2017-08-18 | $1.02 | $1.08 | $0.98 | $1.05 | $2.10 | 193,319 |
| 2017-08-17 | $0.96 | $1.09 | $0.96 | $1.05 | $2.10 | 249,280 |
| 2017-08-16 | $1.04 | $1.04 | $0.95 | $0.95 | $1.90 | 208,554 |
| 2017-08-15 | $1.17 | $1.17 | $1.01 | $1.03 | $2.06 | 338,006 |
| 2017-08-14 | $1.15 | $1.19 | $1.06 | $1.14 | $2.28 | 158,571 |
| 2017-08-11 | $1.06 | $1.16 | $1.04 | $1.14 | $2.28 | 243,272 |
| 2017-08-10 | $1.21 | $1.26 | $1.04 | $1.10 | $2.20 | 353,695 |
| 2017-08-09 | $1.33 | $1.34 | $1.19 | $1.22 | $2.44 | 138,719 |
| 2017-08-08 | $1.33 | $1.35 | $1.31 | $1.33 | $2.66 | 62,353 |
| 2017-08-07 | $1.37 | $1.37 | $1.32 | $1.35 | $2.70 | 83,732 |
| 2017-08-04 | $1.39 | $1.39 | $1.32 | $1.35 | $2.70 | 75,490 |
| 2017-08-03 | $1.39 | $1.39 | $1.31 | $1.37 | $2.74 | 95,914 |
| 2017-08-02 | $1.41 | $1.47 | $1.38 | $1.39 | $2.78 | 89,560 |
| 2017-08-01 | $1.42 | $1.43 | $1.40 | $1.42 | $2.84 | 60,116 |
| 2017-07-31 | $1.41 | $1.47 | $1.40 | $1.43 | $2.86 | 92,945 |
| 2017-07-28 | $1.42 | $1.45 | $1.40 | $1.42 | $2.84 | 31,716 |
| 2017-07-27 | $1.47 | $1.47 | $1.40 | $1.42 | $2.84 | 145,330 |
| 2017-07-26 | $1.47 | $1.50 | $1.43 | $1.45 | $2.89 | 86,054 |
| 2017-07-25 | $1.45 | $1.48 | $1.43 | $1.45 | $2.90 | 78,602 |
| 2017-07-24 | $1.45 | $1.45 | $1.40 | $1.43 | $2.86 | 69,966 |
| 2017-07-21 | $1.48 | $1.48 | $1.43 | $1.46 | $2.92 | 114,269 |
| 2017-07-20 | $1.53 | $1.54 | $1.46 | $1.48 | $2.96 | 87,528 |
| 2017-07-19 | $1.50 | $1.60 | $1.47 | $1.53 | $3.06 | 159,668 |
| 2017-07-18 | $1.46 | $1.52 | $1.46 | $1.50 | $3.00 | 177,385 |
| 2017-07-17 | $1.48 | $1.49 | $1.45 | $1.46 | $2.92 | 66,846 |
| 2017-07-14 | $1.47 | $1.52 | $1.46 | $1.51 | $3.02 | 83,225 |
| 2017-07-13 | $1.50 | $1.50 | $1.46 | $1.46 | $2.92 | 68,747 |
| 2017-07-12 | $1.56 | $1.56 | $1.48 | $1.50 | $2.99 | 71,988 |
| 2017-07-11 | $1.45 | $1.56 | $1.45 | $1.50 | $3.00 | 140,378 |
| 2017-07-10 | $1.48 | $1.51 | $1.45 | $1.47 | $2.94 | 97,927 |
| 2017-07-07 | $1.49 | $1.51 | $1.44 | $1.49 | $2.98 | 81,503 |
| 2017-07-06 | $1.63 | $1.64 | $1.46 | $1.50 | $3.00 | 127,529 |
| 2017-07-05 | $1.67 | $1.72 | $1.58 | $1.59 | $3.18 | 175,271 |
| 2017-07-03 | $1.68 | $1.81 | $1.63 | $1.66 | $3.32 | 307,965 |
| 2017-06-30 | $1.63 | $1.68 | $1.59 | $1.66 | $3.32 | 115,244 |
| 2017-06-29 | $1.60 | $1.69 | $1.56 | $1.61 | $3.22 | 323,083 |
| 2017-06-28 | $1.50 | $1.69 | $1.50 | $1.65 | $3.30 | 680,017 |
| 2017-06-27 | $1.53 | $1.57 | $1.51 | $1.52 | $3.04 | 102,257 |
| 2017-06-26 | $1.55 | $1.58 | $1.50 | $1.53 | $3.06 | 105,679 |
| 2017-06-23 | $1.48 | $1.58 | $1.47 | $1.58 | $3.16 | 157,522 |
| 2017-06-22 | $1.45 | $1.50 | $1.43 | $1.49 | $2.98 | 73,638 |
| 2017-06-21 | $1.48 | $1.53 | $1.42 | $1.43 | $2.86 | 74,211 |
| 2017-06-20 | $1.51 | $1.56 | $1.45 | $1.50 | $3.00 | 93,681 |
| 2017-06-19 | $1.59 | $1.59 | $1.50 | $1.54 | $3.08 | 53,795 |
| 2017-06-16 | $1.47 | $1.63 | $1.40 | $1.58 | $3.16 | 135,083 |
| 2017-06-15 | $1.52 | $1.52 | $1.40 | $1.48 | $2.96 | 101,966 |
| 2017-06-14 | $1.59 | $1.59 | $1.48 | $1.49 | $2.98 | 91,220 |
| 2017-06-13 | $1.54 | $1.59 | $1.50 | $1.59 | $3.18 | 69,979 |
| 2017-06-12 | $1.58 | $1.59 | $1.54 | $1.54 | $3.08 | 90,607 |
| 2017-06-09 | $1.51 | $1.59 | $1.48 | $1.59 | $3.18 | 112,325 |
| 2017-06-08 | $1.51 | $1.53 | $1.47 | $1.51 | $3.02 | 61,077 |
| 2017-06-07 | $1.62 | $1.63 | $1.45 | $1.53 | $3.06 | 245,499 |
| 2017-06-06 | $1.43 | $1.64 | $1.43 | $1.61 | $3.22 | 381,388 |
| 2017-06-05 | $1.37 | $1.46 | $1.36 | $1.44 | $2.88 | 130,505 |
| 2017-06-02 | $1.37 | $1.43 | $1.37 | $1.38 | $2.76 | 88,280 |
| 2017-06-01 | $1.43 | $1.44 | $1.37 | $1.39 | $2.78 | 98,528 |
| 2017-05-31 | $1.37 | $1.40 | $1.35 | $1.38 | $2.76 | 81,269 |
| 2017-05-30 | $1.37 | $1.43 | $1.35 | $1.39 | $2.78 | 64,708 |
| 2017-05-26 | $1.38 | $1.40 | $1.36 | $1.37 | $2.74 | 119,596 |
| 2017-05-25 | $1.42 | $1.47 | $1.38 | $1.40 | $2.80 | 94,163 |
| 2017-05-24 | $1.40 | $1.44 | $1.39 | $1.42 | $2.84 | 36,154 |
| 2017-05-23 | $1.39 | $1.49 | $1.39 | $1.42 | $2.84 | 172,608 |
| 2017-05-22 | $1.40 | $1.42 | $1.36 | $1.38 | $2.76 | 116,533 |
| 2017-05-19 | $1.35 | $1.43 | $1.33 | $1.41 | $2.82 | 160,278 |
| 2017-05-18 | $1.40 | $1.41 | $1.31 | $1.35 | $2.70 | 102,118 |
| 2017-05-17 | $1.37 | $1.42 | $1.36 | $1.38 | $2.76 | 121,976 |
| 2017-05-16 | $1.41 | $1.42 | $1.36 | $1.37 | $2.74 | 81,718 |
| 2017-05-15 | $1.40 | $1.43 | $1.35 | $1.42 | $2.84 | 142,173 |
| 2017-05-12 | $1.43 | $1.45 | $1.35 | $1.39 | $2.78 | 183,449 |
| 2017-05-11 | $1.35 | $1.40 | $1.33 | $1.40 | $2.80 | 152,859 |
| 2017-05-10 | $1.36 | $1.37 | $1.31 | $1.36 | $2.72 | 113,038 |
| 2017-05-09 | $1.34 | $1.37 | $1.31 | $1.37 | $2.74 | 119,419 |
| 2017-05-08 | $1.31 | $1.35 | $1.27 | $1.35 | $2.70 | 85,675 |
| 2017-05-05 | $1.22 | $1.40 | $1.19 | $1.32 | $2.64 | 234,755 |
| 2017-05-04 | $1.25 | $1.29 | $1.16 | $1.24 | $2.48 | 397,288 |
| 2017-05-03 | $1.37 | $1.37 | $1.27 | $1.29 | $2.58 | 149,035 |
| 2017-05-02 | $1.36 | $1.40 | $1.20 | $1.33 | $2.66 | 483,139 |
| 2017-05-01 | $1.41 | $1.41 | $1.31 | $1.34 | $2.68 | 347,071 |
| 2017-04-28 | $1.42 | $1.48 | $1.35 | $1.43 | $2.86 | 304,232 |
| 2017-04-27 | $1.46 | $1.50 | $1.36 | $1.42 | $2.84 | 419,409 |
| 2017-04-26 | $1.50 | $1.59 | $1.46 | $1.51 | $3.02 | 267,530 |
| 2017-04-25 | $1.51 | $1.64 | $1.38 | $1.51 | $3.02 | 760,752 |
| 2017-04-24 | $1.95 | $1.96 | $1.42 | $1.44 | $2.88 | 1,730,638 |
| 2017-04-21 | $1.58 | $1.88 | $1.55 | $1.88 | $3.76 | 1,300,193 |
| 2017-04-20 | $1.56 | $1.64 | $1.52 | $1.58 | $3.16 | 278,532 |
| 2017-04-19 | $1.57 | $1.63 | $1.51 | $1.54 | $3.08 | 275,650 |
| 2017-04-18 | $1.60 | $1.60 | $1.47 | $1.55 | $3.10 | 329,319 |
| 2017-04-17 | $1.41 | $1.65 | $1.41 | $1.56 | $3.12 | 609,400 |
| 2017-04-13 | $1.45 | $1.50 | $1.36 | $1.37 | $2.74 | 211,991 |
| 2017-04-12 | $1.59 | $1.59 | $1.43 | $1.43 | $2.86 | 206,038 |
| 2017-04-11 | $1.60 | $1.62 | $1.50 | $1.57 | $3.14 | 241,491 |
| 2017-04-10 | $1.49 | $1.68 | $1.47 | $1.59 | $3.18 | 517,108 |
| 2017-04-07 | $1.39 | $1.50 | $1.37 | $1.47 | $2.94 | 240,439 |
| 2017-04-06 | $1.35 | $1.41 | $1.34 | $1.38 | $2.76 | 77,121 |
| 2017-04-05 | $1.39 | $1.40 | $1.34 | $1.35 | $2.70 | 188,092 |
| 2017-04-04 | $1.39 | $1.39 | $1.28 | $1.30 | $2.60 | 164,224 |
| 2017-04-03 | $1.50 | $1.50 | $1.35 | $1.40 | $2.80 | 225,845 |
| 2017-03-31 | $1.37 | $1.44 | $1.36 | $1.40 | $2.80 | 166,595 |
| 2017-03-30 | $1.39 | $1.49 | $1.31 | $1.38 | $2.76 | 182,193 |
| 2017-03-29 | $1.20 | $1.45 | $1.20 | $1.40 | $2.79 | 319,381 |
| 2017-03-28 | $1.16 | $1.23 | $1.16 | $1.20 | $2.40 | 159,295 |
| 2017-03-27 | $1.17 | $1.22 | $1.15 | $1.17 | $2.34 | 49,110 |
| 2017-03-24 | $1.17 | $1.19 | $1.12 | $1.19 | $2.38 | 122,421 |
| 2017-03-23 | $1.20 | $1.28 | $1.13 | $1.18 | $2.36 | 93,248 |
| 2017-03-22 | $1.35 | $1.35 | $1.18 | $1.19 | $2.38 | 257,499 |
| 2017-03-21 | $1.41 | $1.45 | $1.27 | $1.37 | $2.74 | 145,774 |
| 2017-03-20 | $1.42 | $1.44 | $1.35 | $1.42 | $2.84 | 58,727 |
| 2017-03-17 | $1.35 | $1.45 | $1.33 | $1.41 | $2.82 | 143,385 |
| 2017-03-16 | $1.33 | $1.39 | $1.32 | $1.36 | $2.71 | 78,792 |
| 2017-03-15 | $1.29 | $1.35 | $1.26 | $1.32 | $2.64 | 130,000 |
| 2017-03-14 | $1.32 | $1.34 | $1.25 | $1.31 | $2.62 | 114,250 |
| 2017-03-13 | $1.36 | $1.42 | $1.32 | $1.33 | $2.66 | 70,741 |
| 2017-03-10 | $1.39 | $1.42 | $1.31 | $1.36 | $2.72 | 93,384 |
| 2017-03-09 | $1.39 | $1.40 | $1.30 | $1.38 | $2.76 | 258,262 |
| 2017-03-08 | $1.49 | $1.49 | $1.36 | $1.39 | $2.78 | 235,633 |
| 2017-03-07 | $1.50 | $1.55 | $1.45 | $1.48 | $2.96 | 114,899 |
| 2017-03-06 | $1.52 | $1.52 | $1.45 | $1.47 | $2.94 | 146,048 |
| 2017-03-03 | $1.55 | $1.57 | $1.50 | $1.53 | $3.06 | 65,701 |
| 2017-03-02 | $1.53 | $1.60 | $1.52 | $1.55 | $3.10 | 92,724 |
| 2017-03-01 | $1.45 | $1.64 | $1.44 | $1.55 | $3.10 | 248,661 |
| 2017-02-28 | $1.47 | $1.54 | $1.40 | $1.43 | $2.86 | 198,663 |
| 2017-02-27 | $1.43 | $1.62 | $1.39 | $1.49 | $2.98 | 233,454 |
| 2017-02-24 | $1.58 | $1.58 | $1.46 | $1.50 | $3.00 | 379,293 |
| 2017-02-23 | $1.66 | $1.66 | $1.56 | $1.58 | $3.16 | 223,877 |
| 2017-02-22 | $1.70 | $1.71 | $1.61 | $1.64 | $3.28 | 149,989 |
| 2017-02-21 | $1.75 | $1.75 | $1.65 | $1.68 | $3.36 | 218,297 |
| 2017-02-17 | $1.61 | $1.72 | $1.61 | $1.72 | $3.44 | 160,982 |
| 2017-02-16 | $1.73 | $1.73 | $1.60 | $1.63 | $3.26 | 153,535 |
| 2017-02-15 | $1.75 | $1.83 | $1.70 | $1.73 | $3.46 | 207,528 |
| 2017-02-14 | $1.61 | $1.79 | $1.61 | $1.78 | $3.56 | 363,283 |
| 2017-02-13 | $1.60 | $1.65 | $1.55 | $1.64 | $3.27 | 110,679 |
| 2017-02-10 | $1.58 | $1.62 | $1.55 | $1.59 | $3.18 | 149,106 |
| 2017-02-09 | $1.61 | $1.69 | $1.56 | $1.59 | $3.18 | 138,785 |
| 2017-02-08 | $1.73 | $1.73 | $1.58 | $1.61 | $3.22 | 221,635 |
| 2017-02-07 | $1.81 | $1.81 | $1.65 | $1.74 | $3.48 | 198,048 |
| 2017-02-06 | $1.78 | $1.88 | $1.70 | $1.73 | $3.46 | 198,085 |
| 2017-02-03 | $1.64 | $1.88 | $1.62 | $1.74 | $3.48 | 477,165 |
| 2017-02-02 | $1.65 | $1.65 | $1.58 | $1.65 | $3.30 | 70,630 |
| 2017-02-01 | $1.61 | $1.65 | $1.56 | $1.65 | $3.30 | 157,313 |
| 2017-01-31 | $1.64 | $1.66 | $1.55 | $1.62 | $3.24 | 173,639 |
| 2017-01-30 | $1.78 | $1.78 | $1.62 | $1.63 | $3.26 | 315,323 |
| 2017-01-27 | $1.74 | $1.83 | $1.66 | $1.82 | $3.64 | 669,373 |
| 2017-01-26 | $1.50 | $1.74 | $1.49 | $1.74 | $3.48 | 425,619 |
| 2017-01-25 | $1.54 | $1.57 | $1.48 | $1.48 | $2.96 | 116,906 |
| 2017-01-24 | $1.53 | $1.58 | $1.48 | $1.53 | $3.06 | 167,242 |
| 2017-01-23 | $1.63 | $1.65 | $1.45 | $1.56 | $3.12 | 255,675 |
| 2017-01-20 | $1.68 | $1.77 | $1.60 | $1.65 | $3.30 | 366,337 |
| 2017-01-19 | $1.48 | $1.70 | $1.48 | $1.70 | $3.40 | 658,883 |
| 2017-01-18 | $1.42 | $1.56 | $1.38 | $1.49 | $2.98 | 413,967 |
| 2017-01-17 | $1.35 | $1.58 | $1.34 | $1.55 | $3.10 | 742,690 |
| 2017-01-13 | $1.26 | $1.36 | $1.25 | $1.34 | $2.68 | 144,485 |
| 2017-01-12 | $1.32 | $1.34 | $1.25 | $1.28 | $2.56 | 91,359 |
| 2017-01-11 | $1.35 | $1.36 | $1.27 | $1.31 | $2.62 | 152,135 |
| 2017-01-10 | $1.23 | $1.35 | $1.22 | $1.34 | $2.68 | 342,249 |
| 2017-01-09 | $1.16 | $1.20 | $1.12 | $1.20 | $2.40 | 103,639 |
| 2017-01-06 | $1.18 | $1.18 | $1.12 | $1.16 | $2.32 | 135,957 |
| 2017-01-05 | $1.15 | $1.18 | $1.10 | $1.18 | $2.36 | 185,440 |
| 2017-01-04 | $1.15 | $1.18 | $1.10 | $1.16 | $2.32 | 100,876 |
| 2017-01-03 | $1.17 | $1.18 | $1.06 | $1.17 | $2.34 | 136,659 |
| 2016-12-30 | $1.18 | $1.18 | $1.11 | $1.18 | $2.36 | 80,439 |
| 2016-12-29 | $1.19 | $1.19 | $1.10 | $1.16 | $2.32 | 110,324 |
| 2016-12-28 | $1.20 | $1.20 | $1.14 | $1.18 | $2.36 | 77,802 |
| 2016-12-27 | $1.17 | $1.22 | $1.14 | $1.19 | $2.38 | 75,248 |
| 2016-12-23 | $1.12 | $1.19 | $1.12 | $1.16 | $2.32 | 118,203 |
| 2016-12-22 | $1.19 | $1.19 | $1.12 | $1.14 | $2.28 | 79,153 |
| 2016-12-21 | $1.10 | $1.24 | $1.10 | $1.17 | $2.34 | 188,859 |
| 2016-12-20 | $1.11 | $1.13 | $1.10 | $1.10 | $2.20 | 89,375 |
| 2016-12-19 | $1.08 | $1.14 | $1.05 | $1.10 | $2.20 | 122,348 |
| 2016-12-16 | $1.15 | $1.18 | $1.08 | $1.08 | $2.16 | 146,832 |
| 2016-12-15 | $1.14 | $1.25 | $1.14 | $1.16 | $2.32 | 99,448 |
| 2016-12-14 | $1.27 | $1.27 | $1.14 | $1.15 | $2.30 | 200,926 |
| 2016-12-13 | $1.14 | $1.30 | $1.14 | $1.25 | $2.50 | 674,159 |
| 2016-12-12 | $1.13 | $1.19 | $1.11 | $1.14 | $2.28 | 238,790 |
| 2016-12-09 | $1.20 | $1.20 | $1.07 | $1.11 | $2.22 | 238,349 |
| 2016-12-08 | $1.11 | $1.20 | $1.04 | $1.20 | $2.40 | 202,914 |
| 2016-12-07 | $1.19 | $1.20 | $1.04 | $1.11 | $2.22 | 189,428 |
| 2016-12-06 | $1.22 | $1.22 | $1.16 | $1.18 | $2.36 | 99,977 |
| 2016-12-05 | $1.20 | $1.23 | $1.16 | $1.21 | $2.42 | 150,090 |
| 2016-12-02 | $1.25 | $1.28 | $1.16 | $1.22 | $2.44 | 167,198 |
| 2016-12-01 | $1.30 | $1.35 | $1.25 | $1.25 | $2.50 | 353,671 |
| 2016-11-30 | $1.30 | $1.33 | $1.25 | $1.28 | $2.56 | 376,343 |
| 2016-11-29 | $1.28 | $1.36 | $1.15 | $1.25 | $2.50 | 249,696 |
| 2016-11-28 | $1.47 | $1.48 | $1.26 | $1.30 | $2.60 | 257,229 |
| 2016-11-25 | $1.25 | $1.45 | $1.24 | $1.45 | $2.90 | 179,417 |
| 2016-11-23 | $1.28 | $1.33 | $1.22 | $1.27 | $2.54 | 222,919 |
| 2016-11-22 | $1.35 | $1.39 | $1.23 | $1.28 | $2.56 | 318,592 |
| 2016-11-21 | $1.40 | $1.45 | $1.21 | $1.33 | $2.66 | 502,360 |
| 2016-11-18 | $1.18 | $1.44 | $1.13 | $1.40 | $2.80 | 835,583 |
| 2016-11-17 | $0.98 | $1.31 | $0.95 | $1.13 | $2.26 | 1,010,107 |
| 2016-11-16 | $0.95 | $1.01 | $0.91 | $0.91 | $1.83 | 191,241 |
| 2016-11-15 | $1.05 | $1.09 | $0.93 | $0.93 | $1.86 | 623,440 |
| 2016-11-14 | $0.98 | $1.00 | $0.94 | $0.97 | $1.94 | 96,613 |
| 2016-11-11 | $0.97 | $0.98 | $0.91 | $0.95 | $1.90 | 34,471 |
| 2016-11-10 | $0.97 | $1.01 | $0.90 | $0.97 | $1.94 | 88,274 |
| 2016-11-09 | $0.87 | $0.98 | $0.87 | $0.98 | $1.96 | 60,996 |
| 2016-11-08 | $0.90 | $0.96 | $0.86 | $0.95 | $1.89 | 127,675 |
| 2016-11-07 | $0.85 | $0.87 | $0.85 | $0.87 | $1.74 | 31,238 |
| 2016-11-04 | $0.93 | $0.93 | $0.85 | $0.85 | $1.70 | 25,197 |
| 2016-11-03 | $0.92 | $0.92 | $0.88 | $0.92 | $1.84 | 51,074 |
| 2016-11-02 | $0.93 | $0.93 | $0.85 | $0.89 | $1.78 | 38,257 |
| 2016-11-01 | $0.98 | $0.99 | $0.89 | $0.90 | $1.80 | 57,230 |
| 2016-10-31 | $1.05 | $1.07 | $0.86 | $0.99 | $1.98 | 141,905 |
| 2016-10-28 | $1.02 | $1.04 | $0.96 | $1.04 | $2.08 | 255,867 |
| 2016-10-27 | $1.02 | $1.02 | $0.95 | $1.02 | $2.04 | 66,543 |
| 2016-10-26 | $0.95 | $1.02 | $0.91 | $1.02 | $2.04 | 186,539 |
| 2016-10-25 | $0.95 | $0.95 | $0.81 | $0.94 | $1.88 | 92,526 |
| 2016-10-24 | $0.98 | $1.05 | $0.81 | $0.90 | $1.79 | 289,405 |
| 2016-10-21 | $0.74 | $0.93 | $0.70 | $0.92 | $1.84 | 243,317 |
| 2016-10-20 | $0.67 | $0.73 | $0.67 | $0.72 | $1.44 | 30,563 |
| 2016-10-19 | $0.68 | $0.74 | $0.66 | $0.70 | $1.40 | 68,743 |
| 2016-10-18 | $0.68 | $0.68 | $0.67 | $0.68 | $1.35 | 32,922 |
| 2016-10-17 | $0.73 | $0.74 | $0.67 | $0.68 | $1.36 | 162,198 |
| 2016-10-14 | $0.73 | $0.77 | $0.72 | $0.74 | $1.48 | 37,227 |
| 2016-10-13 | $0.76 | $0.78 | $0.73 | $0.73 | $1.46 | 101,318 |
| 2016-10-12 | $0.74 | $0.85 | $0.72 | $0.76 | $1.52 | 171,316 |
| 2016-10-11 | $0.81 | $0.84 | $0.74 | $0.79 | $1.58 | 117,551 |
| 2016-10-10 | $0.91 | $0.91 | $0.81 | $0.83 | $1.66 | 110,202 |
| 2016-10-07 | $0.96 | $1.00 | $0.88 | $0.91 | $1.82 | 71,040 |
| 2016-10-06 | $0.96 | $1.05 | $0.92 | $0.96 | $1.91 | 113,397 |
| 2016-10-05 | $0.84 | $0.90 | $0.81 | $0.90 | $1.80 | 163,478 |
| 2016-10-04 | $1.10 | $1.10 | $0.82 | $0.90 | $1.80 | 101,844 |
| 2016-10-03 | $1.08 | $1.08 | $1.04 | $1.04 | $2.08 | 22,878 |
| 2016-09-30 | $1.09 | $1.12 | $1.05 | $1.09 | $2.18 | 53,443 |
| 2016-09-29 | $1.08 | $1.11 | $1.07 | $1.09 | $2.18 | 82,706 |
| 2016-09-28 | $1.18 | $1.18 | $1.08 | $1.10 | $2.20 | 58,803 |
| 2016-09-27 | $1.16 | $1.16 | $1.13 | $1.16 | $2.32 | 18,370 |
| 2016-09-26 | $1.20 | $1.20 | $1.15 | $1.16 | $2.32 | 26,694 |
| 2016-09-23 | $1.19 | $1.19 | $1.16 | $1.18 | $2.36 | 15,105 |
| 2016-09-22 | $1.20 | $1.20 | $1.18 | $1.18 | $2.36 | 45,252 |
| 2016-09-21 | $1.20 | $1.20 | $1.17 | $1.20 | $2.40 | 61,673 |
| 2016-09-20 | $1.16 | $1.23 | $1.16 | $1.20 | $2.40 | 60,187 |
| 2016-09-19 | $1.15 | $1.21 | $1.15 | $1.19 | $2.38 | 22,179 |
| 2016-09-16 | $1.19 | $1.20 | $1.15 | $1.17 | $2.34 | 70,170 |
| 2016-09-15 | $1.13 | $1.25 | $1.13 | $1.19 | $2.38 | 137,137 |
| 2016-09-14 | $1.13 | $1.14 | $1.12 | $1.14 | $2.28 | 58,363 |
| 2016-09-13 | $1.12 | $1.14 | $1.10 | $1.13 | $2.26 | 38,739 |
| 2016-09-12 | $1.15 | $1.18 | $1.12 | $1.12 | $2.24 | 54,313 |
| 2016-09-09 | $1.20 | $1.32 | $1.13 | $1.17 | $2.34 | 132,797 |
| 2016-09-08 | $1.14 | $1.27 | $1.14 | $1.23 | $2.46 | 103,283 |
| 2016-09-07 | $1.18 | $1.20 | $1.15 | $1.15 | $2.30 | 38,507 |
| 2016-09-06 | $1.15 | $1.25 | $1.14 | $1.18 | $2.36 | 86,783 |
| 2016-09-02 | $1.09 | $1.21 | $1.07 | $1.15 | $2.30 | 84,598 |
| 2016-09-01 | $1.10 | $1.11 | $1.04 | $1.09 | $2.18 | 87,861 |
| 2016-08-31 | $1.14 | $1.15 | $1.07 | $1.11 | $2.22 | 116,665 |
| 2016-08-30 | $1.21 | $1.25 | $1.13 | $1.16 | $2.32 | 100,676 |
| 2016-08-29 | $1.20 | $1.25 | $1.18 | $1.20 | $2.40 | 83,672 |
| 2016-08-26 | $1.21 | $1.29 | $1.19 | $1.20 | $2.40 | 107,491 |
| 2016-08-25 | $1.21 | $1.25 | $1.17 | $1.19 | $2.38 | 82,714 |
| 2016-08-24 | $1.36 | $1.37 | $1.22 | $1.24 | $2.48 | 90,506 |
| 2016-08-23 | $1.30 | $1.44 | $1.30 | $1.36 | $2.72 | 76,281 |
| 2016-08-22 | $1.45 | $1.46 | $1.30 | $1.36 | $2.72 | 117,970 |
| 2016-08-19 | $1.50 | $1.52 | $1.43 | $1.47 | $2.94 | 62,006 |
| 2016-08-18 | $1.48 | $1.54 | $1.41 | $1.48 | $2.96 | 44,489 |
| 2016-08-17 | $1.50 | $1.63 | $1.45 | $1.48 | $2.96 | 174,202 |
| 2016-08-16 | $1.44 | $1.59 | $1.40 | $1.50 | $3.00 | 149,225 |
| 2016-08-15 | $1.65 | $1.75 | $1.42 | $1.47 | $2.94 | 355,542 |
| 2016-08-12 | $1.33 | $1.64 | $1.33 | $1.62 | $3.24 | 466,433 |
| 2016-08-11 | $1.37 | $1.37 | $1.31 | $1.34 | $2.68 | 53,884 |
| 2016-08-10 | $1.40 | $1.43 | $1.33 | $1.35 | $2.70 | 88,940 |
| 2016-08-09 | $1.33 | $1.47 | $1.32 | $1.41 | $2.82 | 328,736 |
| 2016-08-08 | $1.20 | $1.44 | $1.17 | $1.38 | $2.76 | 379,726 |
| 2016-08-05 | $1.11 | $1.20 | $1.09 | $1.20 | $2.40 | 67,638 |
| 2016-08-04 | $1.12 | $1.12 | $1.05 | $1.09 | $2.18 | 104,336 |
| 2016-08-03 | $1.10 | $1.14 | $1.05 | $1.12 | $2.24 | 60,161 |
| 2016-08-02 | $1.19 | $1.20 | $1.10 | $1.12 | $2.24 | 86,481 |
| 2016-08-01 | $1.22 | $1.22 | $1.15 | $1.19 | $2.38 | 118,462 |
| 2016-07-29 | $1.25 | $1.26 | $1.15 | $1.22 | $2.44 | 95,794 |
| 2016-07-28 | $1.21 | $1.28 | $1.21 | $1.24 | $2.48 | 67,674 |
| 2016-07-27 | $1.16 | $1.25 | $1.14 | $1.21 | $2.42 | 117,001 |
| 2016-07-26 | $1.12 | $1.21 | $1.09 | $1.17 | $2.34 | 67,411 |
| 2016-07-25 | $1.16 | $1.17 | $1.09 | $1.10 | $2.20 | 88,668 |
| 2016-07-22 | $1.24 | $1.24 | $1.13 | $1.17 | $2.34 | 144,289 |
| 2016-07-21 | $1.24 | $1.24 | $1.21 | $1.23 | $2.46 | 117,924 |
| 2016-07-20 | $1.26 | $1.28 | $1.18 | $1.22 | $2.44 | 93,767 |
| 2016-07-19 | $1.21 | $1.29 | $1.18 | $1.22 | $2.44 | 147,397 |
| 2016-07-18 | $1.09 | $1.50 | $1.09 | $1.27 | $2.55 | 1,561,045 |
| 2016-07-15 | $1.10 | $1.10 | $1.03 | $1.08 | $2.16 | 92,419 |
| 2016-07-14 | $1.05 | $1.08 | $0.98 | $1.06 | $2.12 | 225,710 |
| 2016-07-13 | $1.09 | $1.09 | $1.01 | $1.03 | $2.06 | 115,279 |
| 2016-07-12 | $1.13 | $1.14 | $1.01 | $1.05 | $2.10 | 196,958 |
| 2016-07-11 | $1.05 | $1.20 | $1.00 | $1.10 | $2.20 | 713,146 |
| 2016-07-08 | $1.18 | $1.18 | $0.96 | $1.02 | $2.04 | 499,603 |
| 2016-07-07 | $1.25 | $1.28 | $1.06 | $1.18 | $2.36 | 1,452,941 |
| 2016-07-06 | $0.69 | $1.74 | $0.69 | $1.30 | $2.60 | 6,475,584 |
| 2016-07-05 | $0.56 | $0.60 | $0.56 | $0.58 | $1.16 | 76,411 |
| 2016-07-01 | $0.57 | $0.60 | $0.55 | $0.59 | $1.18 | 22,997 |
| 2016-06-30 | $0.59 | $0.59 | $0.55 | $0.55 | $1.10 | 25,374 |
| 2016-06-29 | $0.57 | $0.60 | $0.57 | $0.58 | $1.16 | 50,329 |
| 2016-06-28 | $0.57 | $0.60 | $0.57 | $0.57 | $1.14 | 27,057 |
| 2016-06-27 | $0.63 | $0.63 | $0.57 | $0.60 | $1.19 | 52,916 |
| 2016-06-24 | $0.65 | $0.65 | $0.59 | $0.61 | $1.22 | 53,336 |
| 2016-06-23 | $0.67 | $0.67 | $0.59 | $0.64 | $1.28 | 22,644 |
| 2016-06-22 | $0.61 | $0.67 | $0.59 | $0.67 | $1.34 | 30,701 |
| 2016-06-21 | $0.61 | $0.65 | $0.58 | $0.61 | $1.22 | 37,464 |
| 2016-06-20 | $0.63 | $0.65 | $0.58 | $0.60 | $1.20 | 19,496 |
| 2016-06-17 | $0.60 | $0.67 | $0.58 | $0.58 | $1.16 | 32,806 |
| 2016-06-16 | $0.60 | $0.67 | $0.60 | $0.62 | $1.24 | 24,761 |
| 2016-06-15 | $0.59 | $0.63 | $0.55 | $0.59 | $1.18 | 109,821 |
| 2016-06-14 | $0.67 | $0.69 | $0.56 | $0.62 | $1.24 | 79,602 |
| 2016-06-13 | $0.69 | $0.70 | $0.66 | $0.68 | $1.36 | 50,254 |
| 2016-06-10 | $0.70 | $0.70 | $0.66 | $0.69 | $1.38 | 19,945 |
| 2016-06-09 | $0.70 | $0.74 | $0.66 | $0.70 | $1.40 | 50,066 |
| 2016-06-08 | $0.70 | $0.72 | $0.67 | $0.70 | $1.40 | 32,928 |
| 2016-06-07 | $0.70 | $0.73 | $0.66 | $0.72 | $1.44 | 26,200 |
| 2016-06-06 | $0.65 | $0.74 | $0.65 | $0.68 | $1.37 | 45,337 |
| 2016-06-03 | $0.77 | $0.77 | $0.74 | $0.74 | $1.48 | 18,760 |
| 2016-06-02 | $0.76 | $0.79 | $0.75 | $0.75 | $1.49 | 46,995 |
| 2016-06-01 | $0.70 | $0.75 | $0.66 | $0.75 | $1.50 | 27,277 |
| 2016-05-31 | $0.68 | $0.68 | $0.67 | $0.67 | $1.34 | 20,581 |
| 2016-05-27 | $0.68 | $0.68 | $0.66 | $0.66 | $1.32 | 15,861 |
| 2016-05-26 | $0.68 | $0.68 | $0.66 | $0.68 | $1.36 | 9,950 |
| 2016-05-25 | $0.71 | $0.71 | $0.65 | $0.68 | $1.36 | 30,421 |
| 2016-05-24 | $0.71 | $0.71 | $0.65 | $0.69 | $1.38 | 14,648 |
| 2016-05-23 | $0.69 | $0.70 | $0.65 | $0.70 | $1.40 | 11,024 |
| 2016-05-20 | $0.70 | $0.70 | $0.67 | $0.69 | $1.38 | 26,581 |
| 2016-05-19 | $0.69 | $0.70 | $0.65 | $0.68 | $1.36 | 33,103 |
| 2016-05-18 | $0.70 | $0.73 | $0.69 | $0.70 | $1.40 | 17,760 |
| 2016-05-17 | $0.70 | $0.73 | $0.63 | $0.70 | $1.40 | 81,814 |
| 2016-05-16 | $0.75 | $0.82 | $0.68 | $0.72 | $1.44 | 42,585 |
| 2016-05-13 | $0.76 | $0.76 | $0.72 | $0.73 | $1.46 | 61,156 |
| 2016-05-12 | $0.78 | $0.78 | $0.75 | $0.75 | $1.50 | 22,061 |
| 2016-05-11 | $0.79 | $0.79 | $0.75 | $0.77 | $1.54 | 20,702 |
| 2016-05-10 | $0.80 | $0.80 | $0.77 | $0.78 | $1.56 | 18,105 |
| 2016-05-09 | $0.79 | $0.83 | $0.79 | $0.80 | $1.60 | 19,426 |
| 2016-05-06 | $0.80 | $0.85 | $0.79 | $0.82 | $1.63 | 27,698 |
| 2016-05-05 | $0.89 | $0.89 | $0.80 | $0.80 | $1.60 | 15,914 |
| 2016-05-04 | $0.74 | $0.88 | $0.74 | $0.81 | $1.61 | 37,674 |
| 2016-05-03 | $0.88 | $0.88 | $0.75 | $0.82 | $1.64 | 52,077 |
| 2016-05-02 | $0.80 | $0.90 | $0.80 | $0.85 | $1.69 | 48,957 |
| 2016-04-29 | $0.85 | $0.92 | $0.75 | $0.76 | $1.52 | 149,716 |
| 2016-04-28 | $0.77 | $0.94 | $0.73 | $0.85 | $1.70 | 228,204 |
| 2016-04-27 | $0.73 | $0.74 | $0.72 | $0.74 | $1.48 | 50,905 |
| 2016-04-26 | $0.70 | $0.74 | $0.65 | $0.73 | $1.46 | 55,109 |
| 2016-04-25 | $0.74 | $0.74 | $0.60 | $0.72 | $1.44 | 14,492 |
| 2016-04-22 | $0.72 | $0.74 | $0.68 | $0.72 | $1.44 | 19,021 |
| 2016-04-21 | $0.74 | $0.74 | $0.65 | $0.73 | $1.46 | 43,767 |
| 2016-04-20 | $0.60 | $0.73 | $0.60 | $0.72 | $1.44 | 29,379 |
| 2016-04-19 | $0.64 | $0.65 | $0.60 | $0.64 | $1.28 | 16,328 |
| 2016-04-18 | $0.62 | $0.65 | $0.59 | $0.62 | $1.24 | 46,983 |
| 2016-04-15 | $0.66 | $0.66 | $0.60 | $0.62 | $1.24 | 33,370 |
| 2016-04-14 | $0.69 | $0.72 | $0.60 | $0.65 | $1.30 | 24,341 |
| 2016-04-13 | $0.66 | $0.72 | $0.66 | $0.69 | $1.38 | 15,121 |
| 2016-04-12 | $0.74 | $0.74 | $0.64 | $0.71 | $1.42 | 17,883 |
| 2016-04-11 | $0.74 | $0.74 | $0.60 | $0.71 | $1.42 | 24,043 |
| 2016-04-08 | $0.75 | $0.75 | $0.67 | $0.72 | $1.44 | 66,152 |
| 2016-04-07 | $0.73 | $0.74 | $0.67 | $0.73 | $1.45 | 2,631 |
| 2016-04-06 | $0.72 | $0.72 | $0.65 | $0.66 | $1.32 | 22,294 |
| 2016-04-05 | $0.69 | $0.74 | $0.69 | $0.70 | $1.40 | 33,727 |
| 2016-04-04 | $0.77 | $0.77 | $0.70 | $0.74 | $1.47 | 34,022 |
| 2016-04-01 | $0.70 | $0.84 | $0.70 | $0.74 | $1.48 | 174,690 |
| 2016-03-31 | $0.66 | $0.74 | $0.65 | $0.71 | $1.42 | 79,231 |
| 2016-03-30 | $0.65 | $0.71 | $0.65 | $0.68 | $1.36 | 47,380 |
| 2016-03-29 | $0.71 | $0.73 | $0.69 | $0.69 | $1.37 | 12,779 |
| 2016-03-28 | $0.74 | $0.74 | $0.65 | $0.73 | $1.46 | 11,101 |
| 2016-03-24 | $0.69 | $0.73 | $0.64 | $0.73 | $1.46 | 28,992 |
| 2016-03-23 | $0.65 | $0.76 | $0.65 | $0.70 | $1.40 | 49,799 |
| 2016-03-22 | $0.65 | $0.69 | $0.63 | $0.69 | $1.38 | 22,320 |
| 2016-03-21 | $0.63 | $0.70 | $0.60 | $0.67 | $1.34 | 53,150 |
| 2016-03-18 | $0.60 | $0.65 | $0.56 | $0.60 | $1.20 | 23,528 |
| 2016-03-17 | $0.60 | $0.62 | $0.57 | $0.60 | $1.20 | 28,298 |
| 2016-03-16 | $0.62 | $0.62 | $0.55 | $0.58 | $1.16 | 28,435 |
| 2016-03-15 | $0.64 | $0.64 | $0.55 | $0.57 | $1.14 | 14,805 |
| 2016-03-14 | $0.58 | $0.67 | $0.56 | $0.61 | $1.22 | 26,442 |
| 2016-03-11 | $0.65 | $0.65 | $0.58 | $0.58 | $1.16 | 58,459 |
| 2016-03-10 | $0.56 | $0.65 | $0.51 | $0.61 | $1.23 | 42,934 |
| 2016-03-09 | $0.59 | $0.63 | $0.51 | $0.56 | $1.13 | 39,952 |
| 2016-03-08 | $0.72 | $0.72 | $0.56 | $0.56 | $1.11 | 85,826 |
| 2016-03-07 | $0.50 | $0.69 | $0.50 | $0.67 | $1.34 | 98,055 |
| 2016-03-04 | $0.50 | $0.58 | $0.46 | $0.49 | $0.98 | 300,223 |
| 2016-03-03 | $0.47 | $0.50 | $0.42 | $0.47 | $0.94 | 96,445 |
| 2016-03-02 | $0.49 | $0.52 | $0.46 | $0.46 | $0.92 | 32,054 |
| 2016-03-01 | $0.52 | $0.53 | $0.48 | $0.53 | $1.06 | 9,961 |
| 2016-02-29 | $0.51 | $0.54 | $0.51 | $0.52 | $1.04 | 35,199 |
| 2016-02-26 | $0.52 | $0.54 | $0.50 | $0.53 | $1.05 | 32,087 |
| 2016-02-25 | $0.54 | $0.56 | $0.48 | $0.51 | $1.01 | 22,555 |
| 2016-02-24 | $0.55 | $0.55 | $0.50 | $0.53 | $1.06 | 28,982 |
| 2016-02-23 | $0.55 | $0.60 | $0.53 | $0.55 | $1.09 | 40,697 |
| 2016-02-22 | $0.54 | $0.64 | $0.50 | $0.56 | $1.12 | 31,653 |
| 2016-02-19 | $0.62 | $0.70 | $0.48 | $0.52 | $1.04 | 137,388 |
| 2016-02-18 | $0.66 | $0.66 | $0.58 | $0.62 | $1.24 | 31,581 |
| 2016-02-17 | $0.68 | $0.68 | $0.56 | $0.63 | $1.26 | 53,487 |
| 2016-02-16 | $0.63 | $0.69 | $0.54 | $0.65 | $1.30 | 97,332 |
| 2016-02-12 | $0.70 | $0.70 | $0.61 | $0.65 | $1.30 | 136,783 |
| 2016-02-11 | $0.63 | $0.70 | $0.57 | $0.69 | $1.38 | 33,405 |
| 2016-02-10 | $0.67 | $0.67 | $0.62 | $0.65 | $1.30 | 12,678 |
| 2016-02-09 | $0.66 | $0.70 | $0.60 | $0.67 | $1.34 | 64,640 |
| 2016-02-08 | $0.63 | $0.68 | $0.55 | $0.67 | $1.34 | 49,850 |
| 2016-02-05 | $0.69 | $0.70 | $0.64 | $0.69 | $1.37 | 97,290 |
| 2016-02-04 | $0.76 | $0.76 | $0.66 | $0.70 | $1.40 | 32,014 |
| 2016-02-03 | $0.61 | $0.76 | $0.60 | $0.73 | $1.46 | 103,430 |
| 2016-02-02 | $0.64 | $0.67 | $0.55 | $0.67 | $1.33 | 89,519 |
| 2016-02-01 | $0.75 | $0.78 | $0.57 | $0.64 | $1.27 | 102,836 |
| 2016-01-29 | $0.71 | $0.77 | $0.64 | $0.70 | $1.40 | 69,876 |
| 2016-01-28 | $0.78 | $0.83 | $0.63 | $0.65 | $1.29 | 71,462 |
| 2016-01-27 | $0.72 | $0.74 | $0.63 | $0.73 | $1.46 | 70,841 |
| 2016-01-26 | $0.75 | $0.81 | $0.71 | $0.71 | $1.42 | 54,943 |
| 2016-01-25 | $0.74 | $0.86 | $0.61 | $0.73 | $1.46 | 52,878 |
| 2016-01-22 | $0.72 | $0.75 | $0.70 | $0.73 | $1.46 | 23,909 |
| 2016-01-21 | $0.67 | $0.72 | $0.66 | $0.70 | $1.39 | 19,810 |
| 2016-01-20 | $0.67 | $0.72 | $0.61 | $0.70 | $1.40 | 21,922 |
| 2016-01-19 | $0.62 | $0.71 | $0.60 | $0.67 | $1.34 | 23,423 |
| 2016-01-15 | $0.69 | $0.71 | $0.60 | $0.67 | $1.34 | 28,317 |
| 2016-01-14 | $0.74 | $0.79 | $0.62 | $0.70 | $1.40 | 61,591 |
| 2016-01-13 | $0.82 | $0.92 | $0.70 | $0.72 | $1.44 | 60,612 |
| 2016-01-12 | $0.87 | $0.88 | $0.72 | $0.73 | $1.46 | 32,198 |
| 2016-01-11 | $0.95 | $1.00 | $0.75 | $0.87 | $1.74 | 51,247 |
| 2016-01-08 | $1.01 | $1.04 | $0.89 | $0.89 | $1.78 | 68,326 |
| 2016-01-07 | $1.05 | $1.08 | $0.95 | $0.96 | $1.92 | 104,997 |
| 2016-01-06 | $1.01 | $1.05 | $0.92 | $1.04 | $2.08 | 68,410 |
| 2016-01-05 | $1.02 | $1.06 | $1.01 | $1.03 | $2.06 | 81,599 |
| 2016-01-04 | $1.05 | $1.13 | $1.05 | $1.05 | $2.10 | 21,154 |
| 2015-12-31 | $1.04 | $1.13 | $1.00 | $1.06 | $2.12 | 30,507 |
| 2015-12-30 | $1.02 | $1.07 | $1.02 | $1.07 | $2.14 | 19,399 |
| 2015-12-29 | $1.02 | $1.17 | $1.01 | $1.05 | $2.10 | 115,636 |
| 2015-12-28 | $1.06 | $1.11 | $0.93 | $1.01 | $2.02 | 65,304 |
| 2015-12-24 | $1.16 | $1.20 | $1.02 | $1.06 | $2.12 | 17,509 |
| 2015-12-23 | $0.99 | $1.14 | $0.99 | $1.13 | $2.26 | 36,500 |
| 2015-12-22 | $0.98 | $1.03 | $0.98 | $0.99 | $1.98 | 18,147 |
| 2015-12-21 | $1.05 | $1.06 | $0.95 | $0.97 | $1.94 | 90,386 |
| 2015-12-18 | $1.08 | $1.18 | $1.07 | $1.08 | $2.16 | 21,313 |
| 2015-12-17 | $1.20 | $1.23 | $1.06 | $1.15 | $2.30 | 42,223 |
| 2015-12-16 | $1.23 | $1.31 | $1.18 | $1.25 | $2.50 | 29,254 |
| 2015-12-15 | $1.22 | $1.24 | $1.17 | $1.20 | $2.40 | 49,652 |
| 2015-12-14 | $1.15 | $1.25 | $1.15 | $1.22 | $2.44 | 22,011 |
| 2015-12-11 | $1.25 | $1.25 | $1.08 | $1.17 | $2.34 | 75,916 |
| 2015-12-10 | $1.29 | $1.39 | $1.21 | $1.27 | $2.54 | 674,254 |
| 2015-12-09 | $1.25 | $1.30 | $1.23 | $1.26 | $2.52 | 38,911 |
| 2015-12-08 | $1.25 | $1.30 | $1.23 | $1.30 | $2.60 | 32,036 |
| 2015-12-07 | $1.34 | $1.43 | $1.28 | $1.28 | $2.56 | 33,188 |
| 2015-12-04 | $1.43 | $1.43 | $1.22 | $1.31 | $2.62 | 53,000 |
| 2015-12-03 | $1.40 | $1.43 | $1.39 | $1.40 | $2.80 | 9,206 |
| 2015-12-02 | $1.44 | $1.45 | $1.39 | $1.42 | $2.84 | 18,261 |
| 2015-12-01 | $1.43 | $1.45 | $1.38 | $1.44 | $2.88 | 12,507 |
| 2015-11-30 | $1.47 | $1.47 | $1.37 | $1.43 | $2.86 | 15,318 |
| 2015-11-27 | $1.39 | $1.44 | $1.32 | $1.44 | $2.88 | 3,353 |
| 2015-11-25 | $1.40 | $1.47 | $1.37 | $1.43 | $2.86 | 30,153 |
| 2015-11-24 | $1.37 | $1.50 | $1.31 | $1.42 | $2.84 | 18,862 |
| 2015-11-23 | $1.33 | $1.50 | $1.28 | $1.35 | $2.70 | 13,901 |
| 2015-11-20 | $1.29 | $1.32 | $1.21 | $1.32 | $2.64 | 6,527 |
| 2015-11-19 | $1.30 | $1.32 | $1.25 | $1.26 | $2.52 | 28,299 |
| 2015-11-18 | $1.27 | $1.30 | $1.23 | $1.25 | $2.50 | 14,429 |
| 2015-11-17 | $1.28 | $1.28 | $1.25 | $1.25 | $2.50 | 10,559 |
| 2015-11-16 | $1.37 | $1.37 | $1.26 | $1.28 | $2.56 | 58,724 |
| 2015-11-13 | $1.46 | $1.46 | $1.32 | $1.35 | $2.70 | 34,780 |
| 2015-11-12 | $1.46 | $1.46 | $1.35 | $1.38 | $2.76 | 56,246 |
| 2015-11-11 | $1.56 | $1.56 | $1.49 | $1.53 | $3.06 | 20,538 |
| 2015-11-10 | $1.64 | $1.64 | $1.51 | $1.56 | $3.12 | 26,239 |
| 2015-11-09 | $1.66 | $1.66 | $1.55 | $1.64 | $3.28 | 28,150 |
| 2015-11-06 | $1.85 | $1.85 | $1.42 | $1.63 | $3.26 | 39,492 |
| 2015-11-05 | $1.81 | $1.87 | $1.77 | $1.81 | $3.62 | 76,593 |
| 2015-11-04 | $1.54 | $1.79 | $1.51 | $1.75 | $3.50 | 286,326 |
| 2015-11-03 | $1.47 | $1.51 | $1.47 | $1.51 | $3.02 | 37,668 |
| 2015-11-02 | $1.47 | $1.50 | $1.42 | $1.47 | $2.94 | 4,699 |
| 2015-10-30 | $1.43 | $1.50 | $1.39 | $1.43 | $2.86 | 11,994 |
| 2015-10-29 | $1.45 | $1.47 | $1.45 | $1.45 | $2.90 | 5,640 |
| 2015-10-28 | $1.37 | $1.47 | $1.35 | $1.45 | $2.90 | 25,356 |
| 2015-10-27 | $1.42 | $1.49 | $1.34 | $1.34 | $2.68 | 17,526 |
| 2015-10-26 | $1.51 | $1.55 | $1.44 | $1.44 | $2.88 | 42,114 |
| 2015-10-23 | $1.45 | $1.53 | $1.41 | $1.50 | $3.01 | 24,938 |
| 2015-10-22 | $1.45 | $1.50 | $1.40 | $1.44 | $2.88 | 71,564 |
| 2015-10-21 | $1.39 | $1.47 | $1.35 | $1.42 | $2.84 | 17,537 |
| 2015-10-20 | $1.45 | $1.45 | $1.37 | $1.40 | $2.80 | 10,502 |
| 2015-10-19 | $1.47 | $1.54 | $1.43 | $1.47 | $2.94 | 9,949 |
| 2015-10-16 | $1.52 | $1.55 | $1.36 | $1.50 | $3.00 | 48,164 |
| 2015-10-15 | $1.50 | $1.53 | $1.50 | $1.52 | $3.04 | 20,776 |
| 2015-10-14 | $1.55 | $1.56 | $1.44 | $1.51 | $3.02 | 9,995 |
| 2015-10-13 | $1.55 | $1.58 | $1.46 | $1.55 | $3.10 | 21,087 |
| 2015-10-12 | $1.56 | $1.64 | $1.35 | $1.52 | $3.04 | 168,089 |
| 2015-10-09 | $1.48 | $1.60 | $1.33 | $1.54 | $3.08 | 197,850 |
| 2015-10-08 | $1.49 | $1.65 | $1.42 | $1.51 | $3.02 | 51,396 |
| 2015-10-07 | $1.67 | $1.68 | $1.43 | $1.50 | $3.00 | 135,206 |
| 2015-10-06 | $1.61 | $1.68 | $1.55 | $1.62 | $3.24 | 50,441 |
| 2015-10-05 | $1.76 | $1.77 | $1.57 | $1.57 | $3.14 | 71,722 |
| 2015-10-02 | $1.63 | $1.76 | $1.61 | $1.70 | $3.40 | 30,522 |
| 2015-10-01 | $1.71 | $1.78 | $1.63 | $1.70 | $3.40 | 49,795 |
| 2015-09-30 | $1.94 | $1.94 | $1.68 | $1.68 | $3.36 | 163,155 |
| 2015-09-29 | $2.08 | $2.20 | $1.85 | $1.89 | $3.78 | 60,488 |
| 2015-09-28 | $2.17 | $2.17 | $2.01 | $2.04 | $4.08 | 70,859 |
| 2015-09-25 | $2.12 | $2.23 | $1.96 | $2.19 | $4.38 | 331,182 |
| 2015-09-24 | $1.95 | $2.09 | $1.85 | $2.05 | $4.10 | 157,215 |
| 2015-09-23 | $1.99 | $2.04 | $1.91 | $2.03 | $4.06 | 32,718 |
| 2015-09-22 | $1.93 | $2.05 | $1.85 | $1.96 | $3.92 | 75,053 |
| 2015-09-21 | $2.14 | $2.14 | $1.96 | $2.05 | $4.10 | 90,564 |
| 2015-09-18 | $2.25 | $2.32 | $2.04 | $2.05 | $4.10 | 191,810 |
| 2015-09-17 | $2.31 | $2.31 | $2.12 | $2.29 | $4.58 | 74,932 |
| 2015-09-16 | $2.15 | $2.44 | $2.10 | $2.27 | $4.54 | 421,704 |
| 2015-09-15 | $1.94 | $2.15 | $1.87 | $2.09 | $4.18 | 309,336 |
| 2015-09-14 | $1.96 | $1.96 | $1.83 | $1.93 | $3.86 | 30,249 |
| 2015-09-11 | $1.93 | $1.98 | $1.80 | $1.96 | $3.92 | 67,722 |
| 2015-09-10 | $1.88 | $1.95 | $1.74 | $1.95 | $3.90 | 116,641 |
| 2015-09-09 | $2.06 | $2.06 | $1.62 | $1.90 | $3.80 | 196,782 |
| 2015-09-08 | $1.74 | $2.00 | $1.63 | $1.92 | $3.84 | 177,014 |
| 2015-09-04 | $1.46 | $1.64 | $1.46 | $1.63 | $3.26 | 103,026 |
| 2015-09-03 | $1.52 | $1.54 | $1.42 | $1.46 | $2.92 | 98,908 |
| 2015-09-02 | $1.53 | $1.55 | $1.45 | $1.52 | $3.04 | 88,973 |
Meta Materials Inc (MMAT) News Headlines
Recent Meta Materials Inc (MMAT) News
Similar Companies to Meta Materials Inc (MMAT) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |