PJSC Cherkizovo Group (OJSCY) Exchange: NASDAQ
Data as of May 2, 2025
$3.00 ($0.00) 0.00%
PJSC Cherkizovo Group - Daily Information
Click for more stock information on PJSC Cherkizovo Group.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $3.00 |
| Previous Close | $3.00 |
| High | $3.00 |
| Low | $3.00 |
| Adjusted Open | $3.00 |
| Previous Adjusted Close | $3.00 |
| Adjusted High | $3.00 |
| Adjusted Low | $3.00 |
About PJSC Cherkizovo Group (OJSCY)
No Description Available
Invest in PJSC Cherkizovo Group (OJSCY)
Historical Stock Data for PJSC Cherkizovo Group (OJSCY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-11-10 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-11-09 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-11-08 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-11-07 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-11-04 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-11-03 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-11-02 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-11-01 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-10-31 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-10-28 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-10-27 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-10-26 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-10-25 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-10-24 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-10-21 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-10-20 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-10-19 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-10-18 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-10-17 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-10-14 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-10-13 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-10-12 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-10-11 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-10-10 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-10-07 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-10-06 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-10-05 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-10-04 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-10-03 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-09-30 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-09-29 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-09-28 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-09-27 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-09-26 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-09-23 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-09-22 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-09-21 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-09-20 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-09-19 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-09-16 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-09-15 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-09-14 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-09-13 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-09-12 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-09-09 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-09-08 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-09-07 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-09-06 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-09-02 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-09-01 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-08-31 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-08-30 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-08-29 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-08-26 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-08-25 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-08-24 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-08-23 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-08-22 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-08-19 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-08-18 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-08-17 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-08-16 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-08-15 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-08-12 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-08-11 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-08-10 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-08-09 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-08-08 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-08-05 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-08-04 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-08-03 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-08-02 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-08-01 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-07-29 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-07-28 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-07-27 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-07-26 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-07-25 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-07-22 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-07-21 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-07-20 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-07-19 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-07-18 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-07-15 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-07-14 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-07-13 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-07-12 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-07-11 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-07-08 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-07-07 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-07-06 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-07-05 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-07-01 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-06-30 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-06-29 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-06-28 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-06-27 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-06-24 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-06-23 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-06-22 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-06-21 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-06-17 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-06-16 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-06-15 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-06-14 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-06-13 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-06-10 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-06-09 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-06-08 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-06-07 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-06-06 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-06-03 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-06-02 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-06-01 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-05-31 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-05-27 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-05-26 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-05-25 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-05-24 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-05-23 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-05-20 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-05-19 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-05-18 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-05-17 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-05-16 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-05-13 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-05-12 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-05-11 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-05-10 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-05-09 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-05-06 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-05-05 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-05-04 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-05-03 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-05-02 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-04-29 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-04-28 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-04-27 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-04-26 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-04-25 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-04-22 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-04-21 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-04-20 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-04-19 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-04-18 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-04-14 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-04-13 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-04-12 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-04-11 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-04-08 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-04-07 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-04-06 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-04-05 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-04-04 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-04-01 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-03-31 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-03-30 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-03-29 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-03-28 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-03-25 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-03-24 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-03-23 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-03-22 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-03-21 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-03-18 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-03-17 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-03-16 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-03-15 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-03-14 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-03-11 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-03-10 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-03-09 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-03-08 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-03-07 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-03-04 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-03-03 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-03-02 | $3.20 | $4.00 | $2.45 | $3.00 | $3.00 | 10,787 |
| 2022-03-01 | $3.15 | $3.50 | $3.00 | $3.50 | $3.50 | 4,913 |
| 2022-02-28 | $3.15 | $3.29 | $2.60 | $3.29 | $3.29 | 243,640 |
| 2022-02-25 | $4.50 | $5.50 | $4.35 | $4.83 | $4.83 | 10,631 |
| 2022-02-24 | $3.90 | $4.79 | $2.61 | $4.78 | $4.78 | 65,328 |
| 2022-02-23 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 3,125 |
| 2022-02-22 | $6.10 | $6.10 | $5.50 | $5.60 | $5.60 | 7,674 |
| 2022-02-18 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 61,113 |
| 2022-02-17 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 1 |
| 2022-02-16 | $7.50 | $7.79 | $7.50 | $7.79 | $7.79 | 897 |
| 2022-02-15 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 1 |
| 2022-02-14 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 3 |
| 2022-02-11 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
| 2022-02-10 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
| 2022-02-09 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 211,100 |
| 2022-02-08 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 0 |
| 2022-02-07 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 8 |
| 2022-02-04 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 1,508 |
| 2022-02-03 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2022-02-02 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2022-02-01 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2022-01-31 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 8 |
| 2022-01-28 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2022-01-27 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 8,647 |
| 2022-01-26 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2022-01-25 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 100 |
| 2022-01-24 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2022-01-21 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 2,000 |
| 2022-01-20 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2022-01-19 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2022-01-18 | $7.10 | $7.10 | $7.00 | $7.00 | $7.00 | 295 |
| 2022-01-14 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2022-01-13 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2022-01-12 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2022-01-11 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2022-01-10 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2022-01-07 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2022-01-06 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2022-01-05 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2022-01-04 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2022-01-03 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2021-12-31 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2021-12-30 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2021-12-29 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2021-12-28 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2021-12-27 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2021-12-23 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2021-12-22 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2021-12-21 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2021-12-20 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2021-12-17 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2021-12-16 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2021-12-15 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2021-12-14 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2021-12-13 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 110 |
| 2021-12-10 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 0 |
| 2021-12-09 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 0 |
| 2021-12-08 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 0 |
| 2021-12-07 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 83,084 |
| 2021-12-06 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 100 |
| 2021-12-03 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 40 |
| 2021-12-02 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2021-12-01 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2021-11-30 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2021-11-29 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 40 |
| 2021-11-26 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2021-11-24 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 1 |
| 2021-11-23 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 5,940 |
| 2021-11-22 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 7 |
| 2021-11-19 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2021-11-18 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2021-11-17 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 500 |
| 2021-11-16 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2021-11-15 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 500 |
| 2021-11-12 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2021-11-11 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2021-11-10 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2021-11-09 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2021-11-08 | $9.07 | $9.10 | $9.07 | $9.10 | $9.10 | 2,200 |
| 2021-11-05 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2021-11-04 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2021-11-03 | $8.38 | $8.69 | $8.30 | $8.30 | $8.30 | 30,474 |
| 2021-11-02 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2021-11-01 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2021-10-29 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2021-10-28 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2021-10-27 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2021-10-26 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2021-10-25 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2021-10-22 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2021-10-21 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2021-10-20 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2021-10-19 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2021-10-18 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2021-10-15 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2021-10-14 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2021-10-13 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2021-10-12 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2021-10-11 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2021-10-08 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2021-10-07 | $6.51 | $6.51 | $6.51 | $6.51 | $6.27 | 0 |
| 2021-10-06 | $6.51 | $6.51 | $6.51 | $6.51 | $6.27 | 0 |
| 2021-10-05 | $6.51 | $6.51 | $6.51 | $6.51 | $6.27 | 0 |
| 2021-10-04 | $6.51 | $6.51 | $6.51 | $6.51 | $6.27 | 0 |
| 2021-10-01 | $6.51 | $6.51 | $6.51 | $6.51 | $6.27 | 0 |
| 2021-09-30 | $6.51 | $6.51 | $6.51 | $6.51 | $6.27 | 10 |
| 2021-09-29 | $6.51 | $6.51 | $6.51 | $6.51 | $5.59 | 0 |
| 2021-09-28 | $7.31 | $7.31 | $6.51 | $6.51 | $5.59 | 10,011 |
| 2021-09-27 | $7.52 | $7.52 | $7.52 | $7.52 | $6.46 | 0 |
| 2021-09-24 | $7.52 | $7.52 | $7.52 | $7.52 | $6.46 | 0 |
| 2021-09-23 | $7.52 | $7.52 | $7.52 | $7.52 | $6.46 | 0 |
| 2021-09-22 | $7.52 | $7.52 | $7.52 | $7.52 | $6.46 | 0 |
| 2021-09-21 | $7.52 | $7.52 | $7.52 | $7.52 | $6.46 | 0 |
| 2021-09-20 | $7.52 | $7.52 | $7.52 | $7.52 | $6.46 | 1,934 |
| 2021-09-17 | $7.70 | $7.70 | $7.70 | $7.70 | $6.61 | 0 |
| 2021-09-16 | $7.70 | $7.70 | $7.70 | $7.70 | $6.61 | 0 |
| 2021-09-15 | $7.70 | $7.70 | $7.70 | $7.70 | $6.61 | 320 |
| 2021-09-14 | $7.47 | $7.47 | $7.47 | $7.47 | $6.41 | 25,000 |
| 2021-09-13 | $7.47 | $7.47 | $7.47 | $7.47 | $6.41 | 5,000 |
| 2021-09-10 | $7.47 | $7.47 | $7.47 | $7.47 | $6.41 | 0 |
| 2021-09-09 | $7.47 | $7.47 | $7.47 | $7.47 | $6.41 | 0 |
| 2021-09-08 | $7.47 | $7.47 | $7.47 | $7.47 | $6.41 | 0 |
| 2021-09-07 | $7.47 | $7.47 | $7.47 | $7.47 | $6.41 | 0 |
| 2021-09-03 | $7.47 | $7.47 | $7.47 | $7.47 | $6.41 | 0 |
| 2021-09-02 | $7.47 | $7.47 | $7.47 | $7.47 | $6.41 | 1,000 |
| 2021-09-01 | $6.23 | $6.23 | $6.23 | $6.23 | $5.35 | 0 |
| 2021-08-31 | $6.23 | $6.23 | $6.23 | $6.23 | $5.35 | 0 |
| 2021-08-30 | $6.23 | $6.23 | $6.23 | $6.23 | $5.35 | 0 |
| 2021-08-27 | $6.23 | $6.23 | $6.23 | $6.23 | $5.35 | 0 |
| 2021-08-26 | $6.23 | $6.23 | $6.23 | $6.23 | $5.35 | 0 |
| 2021-08-25 | $6.23 | $6.23 | $6.23 | $6.23 | $5.35 | 0 |
| 2021-08-24 | $6.23 | $6.23 | $6.23 | $6.23 | $5.35 | 0 |
| 2021-08-23 | $6.23 | $6.23 | $6.23 | $6.23 | $5.35 | 0 |
| 2021-08-20 | $6.23 | $6.23 | $6.23 | $6.23 | $5.35 | 100 |
| 2021-08-19 | $6.94 | $6.94 | $6.94 | $6.94 | $5.96 | 0 |
| 2021-08-18 | $6.94 | $6.94 | $6.94 | $6.94 | $5.96 | 0 |
| 2021-08-17 | $6.94 | $6.94 | $6.94 | $6.94 | $5.96 | 0 |
| 2021-08-16 | $6.94 | $6.94 | $6.94 | $6.94 | $5.96 | 1 |
| 2021-08-13 | $6.94 | $6.94 | $6.94 | $6.94 | $5.96 | 0 |
| 2021-08-12 | $6.94 | $6.94 | $6.94 | $6.94 | $5.96 | 0 |
| 2021-08-11 | $6.94 | $6.94 | $6.94 | $6.94 | $5.96 | 0 |
| 2021-08-10 | $6.94 | $6.94 | $6.94 | $6.94 | $5.96 | 0 |
| 2021-08-09 | $6.94 | $6.94 | $6.94 | $6.94 | $5.96 | 0 |
| 2021-08-06 | $6.94 | $6.94 | $6.94 | $6.94 | $5.96 | 0 |
| 2021-08-05 | $6.94 | $6.94 | $6.94 | $6.94 | $5.96 | 0 |
| 2021-08-04 | $6.94 | $6.94 | $6.94 | $6.94 | $5.96 | 0 |
| 2021-08-03 | $6.94 | $6.94 | $6.94 | $6.94 | $5.96 | 1,980 |
| 2021-08-02 | $7.00 | $7.00 | $7.00 | $7.00 | $6.01 | 0 |
| 2021-07-30 | $7.00 | $7.00 | $7.00 | $7.00 | $6.01 | 0 |
| 2021-07-29 | $7.50 | $7.50 | $7.50 | $7.50 | $6.44 | 2 |
| 2021-07-28 | $7.50 | $7.50 | $7.50 | $7.50 | $6.44 | 2 |
| 2021-07-27 | $7.50 | $7.50 | $7.50 | $7.50 | $6.44 | 0 |
| 2021-07-26 | $7.50 | $7.50 | $7.50 | $7.50 | $6.44 | 0 |
| 2021-07-23 | $7.50 | $7.50 | $7.50 | $7.50 | $6.44 | 0 |
| 2021-07-22 | $7.50 | $7.50 | $7.50 | $7.50 | $6.44 | 0 |
| 2021-07-21 | $7.50 | $7.50 | $7.50 | $7.50 | $6.44 | 300 |
| 2021-07-20 | $7.61 | $7.61 | $7.61 | $7.61 | $6.53 | 0 |
| 2021-07-19 | $7.61 | $7.61 | $7.61 | $7.61 | $6.53 | 0 |
| 2021-07-16 | $7.61 | $7.61 | $7.61 | $7.61 | $6.53 | 0 |
| 2021-07-15 | $7.61 | $7.61 | $7.61 | $7.61 | $6.53 | 0 |
| 2021-07-14 | $7.61 | $7.61 | $7.61 | $7.61 | $6.53 | 0 |
| 2021-07-13 | $7.61 | $7.61 | $7.61 | $7.61 | $6.53 | 0 |
| 2021-07-12 | $7.61 | $7.61 | $7.61 | $7.61 | $6.53 | 1 |
| 2021-07-09 | $7.61 | $7.61 | $7.61 | $7.61 | $6.53 | 0 |
| 2021-07-08 | $7.61 | $7.61 | $7.61 | $7.61 | $6.53 | 0 |
| 2021-07-07 | $7.61 | $7.61 | $7.61 | $7.61 | $6.53 | 0 |
| 2021-07-06 | $7.61 | $7.61 | $7.61 | $7.61 | $6.53 | 0 |
| 2021-07-02 | $7.61 | $7.61 | $7.61 | $7.61 | $6.53 | 1 |
| 2021-07-01 | $7.61 | $7.61 | $7.61 | $7.61 | $6.53 | 3 |
| 2021-06-30 | $7.61 | $7.61 | $7.61 | $7.61 | $6.53 | 5 |
| 2021-06-29 | $7.61 | $7.61 | $7.61 | $7.61 | $6.53 | 0 |
| 2021-06-28 | $7.61 | $7.61 | $7.61 | $7.61 | $6.53 | 20,000 |
| 2021-06-25 | $7.28 | $7.28 | $7.28 | $7.28 | $6.25 | 0 |
| 2021-06-24 | $7.28 | $7.28 | $7.28 | $7.28 | $6.25 | 2 |
| 2021-06-23 | $7.28 | $7.28 | $7.28 | $7.28 | $6.25 | 6 |
| 2021-06-22 | $7.28 | $7.28 | $7.28 | $7.28 | $6.25 | 3 |
| 2021-06-21 | $7.28 | $7.28 | $7.28 | $7.28 | $6.25 | 1 |
| 2021-06-18 | $7.28 | $7.28 | $7.28 | $7.28 | $6.25 | 0 |
| 2021-06-17 | $7.28 | $7.28 | $7.28 | $7.28 | $6.25 | 23 |
| 2021-06-16 | $7.28 | $7.28 | $7.28 | $7.28 | $6.25 | 0 |
| 2021-06-15 | $7.28 | $7.28 | $7.28 | $7.28 | $6.25 | 0 |
| 2021-06-14 | $7.28 | $7.28 | $7.28 | $7.28 | $6.25 | 0 |
| 2021-06-11 | $7.28 | $7.28 | $7.28 | $7.28 | $6.25 | 4 |
| 2021-06-10 | $7.28 | $7.28 | $7.28 | $7.28 | $6.17 | 0 |
| 2021-06-09 | $7.28 | $7.28 | $7.28 | $7.28 | $6.17 | 0 |
| 2021-06-08 | $7.28 | $7.28 | $7.28 | $7.28 | $6.17 | 0 |
| 2021-06-07 | $7.28 | $7.28 | $7.28 | $7.28 | $6.17 | 0 |
| 2021-06-04 | $7.28 | $7.28 | $7.28 | $7.28 | $6.17 | 0 |
| 2021-06-03 | $7.28 | $7.28 | $7.28 | $7.28 | $6.17 | 0 |
| 2021-06-02 | $7.28 | $7.28 | $7.28 | $7.28 | $6.17 | 0 |
| 2021-06-01 | $7.28 | $7.28 | $7.28 | $7.28 | $6.17 | 291 |
| 2021-05-28 | $6.65 | $6.65 | $6.65 | $6.65 | $5.64 | 0 |
| 2021-05-27 | $6.65 | $6.65 | $6.65 | $6.65 | $5.64 | 0 |
| 2021-05-26 | $6.65 | $6.65 | $6.65 | $6.65 | $5.64 | 0 |
| 2021-05-25 | $6.65 | $6.65 | $6.65 | $6.65 | $5.64 | 0 |
| 2021-05-24 | $6.65 | $6.65 | $6.65 | $6.65 | $5.64 | 0 |
| 2021-05-21 | $6.65 | $6.65 | $6.65 | $6.65 | $5.64 | 4 |
| 2021-05-20 | $6.65 | $6.65 | $6.65 | $6.65 | $5.64 | 0 |
| 2021-05-19 | $6.65 | $6.65 | $6.65 | $6.65 | $5.64 | 0 |
| 2021-05-18 | $6.65 | $6.65 | $6.65 | $6.65 | $5.64 | 0 |
| 2021-05-17 | $6.65 | $6.65 | $6.65 | $6.65 | $5.64 | 0 |
| 2021-05-14 | $6.65 | $6.65 | $6.65 | $6.65 | $5.64 | 0 |
| 2021-05-13 | $6.65 | $6.65 | $6.65 | $6.65 | $5.64 | 0 |
| 2021-05-12 | $6.65 | $6.65 | $6.65 | $6.65 | $5.64 | 0 |
| 2021-05-11 | $6.65 | $6.65 | $6.65 | $6.65 | $5.64 | 0 |
| 2021-05-10 | $6.65 | $6.65 | $6.65 | $6.65 | $5.64 | 16 |
| 2021-05-07 | $6.65 | $6.65 | $6.65 | $6.65 | $5.64 | 5 |
| 2021-05-06 | $6.65 | $6.65 | $6.65 | $6.65 | $5.64 | 225 |
| 2021-05-05 | $6.99 | $6.99 | $6.99 | $6.99 | $5.92 | 10 |
| 2021-05-04 | $6.99 | $6.99 | $6.99 | $6.99 | $5.92 | 96 |
| 2021-05-03 | $6.99 | $6.99 | $6.99 | $6.99 | $5.92 | 0 |
| 2021-04-30 | $6.99 | $6.99 | $6.99 | $6.99 | $5.92 | 0 |
| 2021-04-29 | $6.99 | $6.99 | $6.99 | $6.99 | $5.92 | 0 |
| 2021-04-28 | $6.99 | $6.99 | $6.99 | $6.99 | $5.92 | 0 |
| 2021-04-27 | $6.99 | $6.99 | $6.99 | $6.99 | $5.92 | 0 |
| 2021-04-26 | $6.99 | $6.99 | $6.99 | $6.99 | $5.92 | 0 |
| 2021-04-23 | $6.99 | $6.99 | $6.99 | $6.99 | $5.92 | 0 |
| 2021-04-22 | $6.99 | $6.99 | $6.99 | $6.99 | $5.92 | 0 |
| 2021-04-21 | $6.99 | $6.99 | $6.99 | $6.99 | $5.92 | 0 |
| 2021-04-20 | $6.99 | $6.99 | $6.99 | $6.99 | $5.92 | 0 |
| 2021-04-19 | $6.99 | $6.99 | $6.99 | $6.99 | $5.92 | 32 |
| 2021-04-16 | $6.99 | $6.99 | $6.99 | $6.99 | $5.92 | 0 |
| 2021-04-15 | $6.99 | $6.99 | $6.99 | $6.99 | $5.92 | 20 |
| 2021-04-14 | $6.99 | $6.99 | $6.99 | $6.99 | $5.92 | 0 |
| 2021-04-13 | $6.99 | $6.99 | $6.99 | $6.99 | $5.92 | 900 |
| 2021-04-12 | $6.10 | $6.10 | $6.10 | $6.10 | $5.17 | 0 |
| 2021-04-09 | $6.10 | $6.10 | $6.10 | $6.10 | $5.17 | 0 |
| 2021-04-08 | $6.10 | $6.10 | $6.10 | $6.10 | $5.17 | 910 |
| 2021-04-07 | $6.10 | $6.10 | $6.10 | $6.10 | $5.17 | 0 |
| 2021-04-06 | $6.10 | $6.10 | $6.10 | $6.10 | $5.17 | 0 |
| 2021-04-05 | $6.10 | $6.10 | $6.10 | $6.10 | $5.17 | 0 |
| 2021-04-01 | $6.10 | $6.10 | $6.10 | $6.10 | $5.17 | 0 |
| 2021-03-31 | $6.10 | $6.10 | $6.10 | $6.10 | $4.34 | 0 |
| 2021-03-30 | $6.10 | $6.10 | $6.10 | $6.10 | $4.34 | 0 |
| 2021-03-29 | $6.10 | $6.10 | $6.10 | $6.10 | $4.34 | 0 |
| 2021-03-26 | $6.10 | $6.10 | $6.10 | $6.10 | $4.34 | 0 |
| 2021-03-25 | $6.10 | $6.10 | $6.10 | $6.10 | $4.34 | 0 |
| 2021-03-24 | $6.10 | $6.10 | $6.10 | $6.10 | $4.34 | 11,000 |
| 2021-03-23 | $7.64 | $7.64 | $7.64 | $7.64 | $5.43 | 0 |
| 2021-03-22 | $7.64 | $7.64 | $7.64 | $7.64 | $5.43 | 100 |
| 2021-03-19 | $7.64 | $7.64 | $7.64 | $7.64 | $5.43 | 0 |
| 2021-03-18 | $7.64 | $7.64 | $7.64 | $7.64 | $5.43 | 0 |
| 2021-03-17 | $7.64 | $7.64 | $7.64 | $7.64 | $5.43 | 0 |
| 2021-03-16 | $7.73 | $7.73 | $7.64 | $7.64 | $5.43 | 200 |
| 2021-03-15 | $7.76 | $7.76 | $7.76 | $7.76 | $5.52 | 0 |
| 2021-03-12 | $7.76 | $7.76 | $7.76 | $7.76 | $5.52 | 205,607 |
| 2021-03-11 | $8.00 | $8.00 | $8.00 | $8.00 | $5.69 | 50 |
| 2021-03-10 | $8.00 | $8.00 | $8.00 | $8.00 | $5.69 | 59,292 |
| 2021-03-09 | $8.00 | $8.00 | $8.00 | $8.00 | $5.69 | 0 |
| 2021-03-08 | $8.00 | $8.00 | $8.00 | $8.00 | $5.69 | 170 |
| 2021-03-05 | $8.00 | $8.00 | $8.00 | $8.00 | $5.69 | 0 |
| 2021-03-04 | $8.00 | $8.00 | $8.00 | $8.00 | $5.69 | 0 |
| 2021-03-03 | $7.05 | $8.00 | $7.05 | $8.00 | $5.69 | 1,100 |
| 2021-03-02 | $7.00 | $7.00 | $7.00 | $7.00 | $4.97 | 0 |
| 2021-03-01 | $7.00 | $7.00 | $7.00 | $7.00 | $4.97 | 0 |
| 2021-02-26 | $7.00 | $7.00 | $7.00 | $7.00 | $4.97 | 0 |
| 2021-02-25 | $7.00 | $7.00 | $7.00 | $7.00 | $4.97 | 101 |
| 2021-02-24 | $6.94 | $7.08 | $6.94 | $7.08 | $5.03 | 2,049 |
| 2021-02-23 | $3.64 | $3.64 | $3.64 | $3.64 | $2.59 | 0 |
| 2021-02-22 | $3.64 | $3.64 | $3.64 | $3.64 | $2.59 | 0 |
| 2021-02-19 | $3.64 | $3.64 | $3.64 | $3.64 | $2.59 | 0 |
| 2021-02-18 | $3.64 | $3.64 | $3.64 | $3.64 | $2.59 | 3 |
| 2021-02-17 | $3.64 | $3.64 | $3.64 | $3.64 | $2.59 | 0 |
| 2021-02-16 | $3.64 | $3.64 | $3.64 | $3.64 | $2.59 | 0 |
| 2021-02-12 | $3.64 | $3.64 | $3.64 | $3.64 | $2.59 | 3 |
| 2021-02-11 | $3.64 | $3.64 | $3.64 | $3.64 | $2.59 | 0 |
| 2021-02-10 | $6.60 | $6.60 | $6.60 | $6.60 | $4.69 | 100 |
| 2021-02-09 | $6.60 | $6.60 | $6.60 | $6.60 | $4.69 | 0 |
| 2021-02-08 | $6.60 | $6.60 | $6.60 | $6.60 | $4.69 | 100 |
| 2021-02-05 | $6.50 | $6.50 | $6.50 | $6.50 | $4.62 | 0 |
| 2021-02-04 | $6.50 | $6.50 | $6.50 | $6.50 | $4.62 | 0 |
| 2021-02-03 | $6.50 | $6.50 | $6.50 | $6.50 | $4.62 | 100 |
| 2021-02-02 | $6.42 | $6.42 | $6.42 | $6.42 | $4.56 | 0 |
| 2021-02-01 | $6.42 | $6.42 | $6.42 | $6.42 | $4.56 | 0 |
| 2021-01-29 | $6.42 | $6.42 | $6.42 | $6.42 | $4.56 | 0 |
| 2021-01-28 | $6.42 | $6.42 | $6.42 | $6.42 | $4.56 | 100 |
| 2021-01-27 | $6.42 | $6.42 | $6.42 | $6.42 | $4.56 | 130 |
| 2021-01-26 | $6.64 | $6.64 | $4.00 | $6.64 | $4.72 | 400 |
| 2021-01-25 | $6.45 | $6.45 | $6.45 | $6.45 | $4.58 | 90 |
| 2021-01-22 | $6.45 | $6.45 | $6.45 | $6.45 | $4.58 | 0 |
| 2021-01-21 | $6.45 | $6.45 | $6.45 | $6.45 | $4.58 | 0 |
| 2021-01-20 | $6.45 | $6.45 | $6.45 | $6.45 | $4.58 | 0 |
| 2021-01-19 | $6.45 | $6.45 | $6.45 | $6.45 | $4.58 | 0 |
| 2021-01-15 | $6.45 | $6.45 | $6.45 | $6.45 | $4.58 | 23 |
| 2021-01-14 | $6.45 | $6.45 | $6.45 | $6.45 | $4.58 | 1 |
| 2021-01-13 | $6.45 | $6.45 | $6.45 | $6.45 | $4.58 | 125 |
| 2021-01-12 | $6.22 | $6.22 | $6.22 | $6.22 | $4.42 | 18 |
| 2021-01-11 | $6.22 | $6.22 | $6.22 | $6.22 | $4.42 | 0 |
| 2021-01-08 | $6.22 | $6.22 | $6.22 | $6.22 | $4.42 | 18 |
| 2021-01-07 | $6.22 | $6.22 | $6.22 | $6.22 | $4.42 | 1,000 |
| 2021-01-06 | $5.97 | $5.97 | $5.97 | $5.97 | $4.24 | 370 |
| 2021-01-05 | $5.98 | $5.98 | $5.98 | $5.98 | $4.25 | 0 |
| 2021-01-04 | $5.98 | $5.98 | $5.98 | $5.98 | $4.25 | 0 |
| 2020-12-31 | $5.98 | $5.98 | $5.98 | $5.98 | $4.25 | 0 |
| 2020-12-30 | $5.98 | $5.98 | $5.98 | $5.98 | $4.25 | 0 |
| 2020-12-29 | $5.98 | $5.98 | $5.98 | $5.98 | $4.25 | 154 |
| 2020-12-28 | $5.98 | $5.98 | $5.98 | $5.98 | $4.25 | 0 |
| 2020-12-24 | $5.98 | $5.98 | $5.98 | $5.98 | $4.25 | 0 |
| 2020-12-23 | $5.98 | $5.98 | $5.98 | $5.98 | $4.25 | 0 |
| 2020-12-22 | $5.98 | $5.98 | $5.98 | $5.98 | $4.25 | 0 |
| 2020-12-21 | $5.98 | $5.98 | $5.98 | $5.98 | $4.25 | 0 |
| 2020-12-18 | $5.98 | $5.98 | $5.98 | $5.98 | $4.25 | 0 |
| 2020-12-17 | $5.98 | $5.98 | $5.98 | $5.98 | $4.25 | 0 |
| 2020-12-16 | $5.98 | $5.98 | $5.98 | $5.98 | $4.25 | 0 |
| 2020-12-15 | $5.98 | $5.98 | $5.98 | $5.98 | $4.25 | 0 |
| 2020-12-14 | $5.98 | $5.98 | $5.98 | $5.98 | $4.25 | 100 |
| 2020-12-11 | $5.70 | $5.70 | $5.70 | $5.70 | $4.05 | 0 |
| 2020-12-10 | $5.70 | $5.70 | $5.70 | $5.70 | $4.05 | 0 |
| 2020-12-09 | $5.70 | $5.70 | $5.70 | $5.70 | $4.05 | 0 |
| 2020-12-08 | $5.70 | $5.70 | $5.70 | $5.70 | $4.05 | 0 |
| 2020-12-07 | $5.70 | $5.70 | $5.70 | $5.70 | $4.05 | 0 |
| 2020-12-04 | $5.70 | $5.70 | $5.70 | $5.70 | $4.05 | 0 |
| 2020-12-03 | $5.70 | $5.70 | $5.70 | $5.70 | $4.05 | 700 |
| 2020-12-02 | $5.99 | $5.99 | $5.99 | $5.99 | $4.26 | 500 |
| 2020-12-01 | $5.78 | $5.78 | $5.78 | $5.78 | $4.11 | 300 |
| 2020-11-30 | $5.78 | $5.78 | $5.78 | $5.78 | $4.11 | 0 |
| 2020-11-27 | $5.78 | $5.78 | $5.78 | $5.78 | $4.11 | 300 |
| 2020-11-25 | $5.58 | $5.58 | $5.58 | $5.58 | $3.97 | 0 |
| 2020-11-24 | $5.58 | $5.58 | $5.58 | $5.58 | $3.97 | 0 |
| 2020-11-23 | $5.58 | $5.58 | $5.58 | $5.58 | $3.97 | 0 |
| 2020-11-20 | $5.58 | $5.58 | $5.58 | $5.58 | $3.97 | 0 |
| 2020-11-19 | $5.58 | $5.58 | $5.58 | $5.58 | $3.97 | 0 |
| 2020-11-18 | $5.58 | $5.58 | $5.58 | $5.58 | $3.97 | 0 |
| 2020-11-17 | $5.58 | $5.58 | $5.58 | $5.58 | $3.97 | 355 |
| 2020-11-16 | $5.30 | $5.30 | $5.30 | $5.30 | $3.77 | 0 |
| 2020-11-13 | $5.30 | $5.30 | $5.30 | $5.30 | $3.77 | 3,000 |
| 2020-11-12 | $4.41 | $4.41 | $4.41 | $4.41 | $3.13 | 0 |
| 2020-11-11 | $4.41 | $4.41 | $4.41 | $4.41 | $3.13 | 0 |
| 2020-11-10 | $4.41 | $4.41 | $4.41 | $4.41 | $3.13 | 0 |
| 2020-11-09 | $4.41 | $4.41 | $4.41 | $4.41 | $3.13 | 0 |
| 2020-11-06 | $4.41 | $4.41 | $4.41 | $4.41 | $3.13 | 0 |
| 2020-11-05 | $4.41 | $4.41 | $4.41 | $4.41 | $3.13 | 5 |
| 2020-11-04 | $4.41 | $4.41 | $4.41 | $4.41 | $3.13 | 0 |
| 2020-11-03 | $4.41 | $4.41 | $4.41 | $4.41 | $3.13 | 0 |
| 2020-11-02 | $4.41 | $4.41 | $4.41 | $4.41 | $3.13 | 1,150 |
| 2020-10-30 | $4.50 | $4.50 | $4.50 | $4.50 | $3.20 | 0 |
| 2020-10-29 | $4.50 | $4.50 | $4.50 | $4.50 | $3.20 | 0 |
| 2020-10-28 | $4.50 | $4.50 | $4.50 | $4.50 | $3.20 | 0 |
| 2020-10-27 | $4.50 | $4.50 | $4.50 | $4.50 | $3.20 | 0 |
| 2020-10-26 | $4.50 | $4.50 | $4.50 | $4.50 | $3.20 | 0 |
| 2020-10-23 | $4.50 | $4.50 | $4.50 | $4.50 | $3.20 | 4 |
| 2020-10-22 | $4.50 | $4.50 | $4.50 | $4.50 | $3.20 | 50 |
| 2020-10-21 | $4.50 | $4.50 | $4.50 | $4.50 | $3.20 | 0 |
| 2020-10-20 | $4.50 | $4.50 | $4.50 | $4.50 | $3.20 | 0 |
| 2020-10-19 | $4.50 | $4.50 | $4.50 | $4.50 | $3.20 | 0 |
| 2020-10-16 | $4.50 | $4.50 | $4.50 | $4.50 | $3.20 | 43 |
| 2020-10-15 | $4.50 | $4.50 | $4.50 | $4.50 | $3.20 | 0 |
| 2020-10-14 | $4.50 | $4.50 | $4.50 | $4.50 | $3.20 | 0 |
| 2020-10-13 | $4.50 | $4.50 | $4.50 | $4.50 | $3.20 | 1,005 |
| 2020-10-12 | $4.00 | $4.00 | $4.00 | $4.00 | $2.84 | 0 |
| 2020-10-09 | $4.00 | $4.00 | $4.00 | $4.00 | $2.84 | 0 |
| 2020-10-08 | $4.00 | $4.00 | $4.00 | $4.00 | $2.84 | 0 |
| 2020-10-07 | $4.00 | $4.00 | $4.00 | $4.00 | $2.84 | 0 |
| 2020-10-06 | $4.00 | $4.00 | $4.00 | $4.00 | $2.84 | 0 |
| 2020-10-05 | $4.00 | $4.00 | $4.00 | $4.00 | $2.84 | 0 |
| 2020-10-02 | $4.00 | $4.00 | $4.00 | $4.00 | $2.84 | 136 |
| 2020-10-01 | $4.50 | $4.50 | $4.50 | $4.50 | $3.20 | 0 |
| 2020-09-30 | $4.50 | $4.50 | $4.50 | $4.50 | $3.20 | 0 |
| 2020-09-29 | $4.50 | $4.50 | $4.50 | $4.50 | $3.20 | 0 |
| 2020-09-28 | $4.50 | $4.50 | $4.50 | $4.50 | $3.20 | 353 |
| 2020-09-25 | $4.95 | $4.95 | $4.95 | $4.95 | $3.52 | 204 |
| 2020-09-24 | $4.00 | $4.00 | $4.00 | $4.00 | $2.84 | 0 |
| 2020-09-23 | $4.00 | $4.00 | $4.00 | $4.00 | $2.84 | 50 |
| 2020-09-22 | $4.00 | $4.00 | $4.00 | $4.00 | $2.84 | 0 |
| 2020-09-21 | $4.00 | $4.00 | $4.00 | $4.00 | $2.84 | 0 |
| 2020-09-18 | $4.00 | $4.00 | $4.00 | $4.00 | $2.84 | 0 |
| 2020-09-17 | $4.00 | $4.00 | $4.00 | $4.00 | $2.84 | 0 |
| 2020-09-16 | $4.00 | $4.00 | $4.00 | $4.00 | $2.84 | 0 |
| 2020-09-15 | $4.00 | $4.00 | $4.00 | $4.00 | $2.84 | 0 |
| 2020-09-14 | $4.00 | $4.00 | $4.00 | $4.00 | $2.84 | 0 |
| 2020-09-11 | $4.00 | $4.00 | $4.00 | $4.00 | $2.84 | 0 |
| 2020-09-10 | $4.00 | $4.00 | $4.00 | $4.00 | $2.84 | 0 |
| 2020-09-09 | $4.00 | $4.00 | $4.00 | $4.00 | $2.84 | 0 |
| 2020-09-08 | $4.00 | $4.00 | $4.00 | $4.00 | $2.84 | 0 |
| 2020-09-04 | $4.00 | $4.00 | $4.00 | $4.00 | $2.84 | 0 |
| 2020-09-03 | $4.00 | $4.00 | $4.00 | $4.00 | $2.84 | 0 |
| 2020-09-02 | $4.00 | $4.00 | $4.00 | $4.00 | $2.84 | 0 |
| 2020-09-01 | $4.00 | $4.00 | $4.00 | $4.00 | $2.84 | 0 |
| 2020-08-31 | $4.00 | $4.00 | $4.00 | $4.00 | $2.84 | 0 |
| 2020-08-28 | $4.00 | $4.00 | $4.00 | $4.00 | $2.84 | 0 |
| 2020-08-27 | $4.00 | $4.00 | $4.00 | $4.00 | $2.84 | 0 |
| 2020-08-26 | $4.00 | $4.00 | $4.00 | $4.00 | $2.84 | 2 |
| 2020-08-25 | $4.00 | $4.00 | $4.00 | $4.00 | $2.84 | 0 |
| 2020-08-24 | $4.00 | $4.00 | $4.00 | $4.00 | $2.84 | 0 |
| 2020-08-21 | $4.00 | $4.00 | $4.00 | $4.00 | $2.84 | 2,000 |
| 2020-08-20 | $5.75 | $5.75 | $5.75 | $5.75 | $4.09 | 0 |
| 2020-08-19 | $5.75 | $5.75 | $5.75 | $5.75 | $4.09 | 0 |
| 2020-08-18 | $5.75 | $5.75 | $5.75 | $5.75 | $4.09 | 0 |
| 2020-08-17 | $5.75 | $5.75 | $5.75 | $5.75 | $4.09 | 0 |
| 2020-08-14 | $5.75 | $5.75 | $5.75 | $5.75 | $4.09 | 0 |
| 2020-08-13 | $5.75 | $5.75 | $5.75 | $5.75 | $4.09 | 0 |
| 2020-08-12 | $5.75 | $5.75 | $5.75 | $5.75 | $4.09 | 0 |
| 2020-08-11 | $5.75 | $5.75 | $5.75 | $5.75 | $4.09 | 0 |
| 2020-08-10 | $5.75 | $5.75 | $5.75 | $5.75 | $4.09 | 0 |
| 2020-08-07 | $5.75 | $5.75 | $5.75 | $5.75 | $4.09 | 0 |
| 2020-08-06 | $5.75 | $5.75 | $5.75 | $5.75 | $4.09 | 0 |
| 2020-08-05 | $5.75 | $5.75 | $5.75 | $5.75 | $4.09 | 0 |
| 2020-08-04 | $5.75 | $5.75 | $5.75 | $5.75 | $4.09 | 50 |
| 2020-08-03 | $5.75 | $5.75 | $5.75 | $5.75 | $4.09 | 0 |
| 2020-07-31 | $5.75 | $5.75 | $5.75 | $5.75 | $4.09 | 0 |
| 2020-07-30 | $5.75 | $5.75 | $5.75 | $5.75 | $4.09 | 0 |
| 2020-07-29 | $5.75 | $5.75 | $5.75 | $5.75 | $4.09 | 0 |
| 2020-07-28 | $5.75 | $5.75 | $5.75 | $5.75 | $4.09 | 0 |
| 2020-07-27 | $5.75 | $5.75 | $5.75 | $5.75 | $4.09 | 79 |
| 2020-07-24 | $5.75 | $5.75 | $5.75 | $5.75 | $4.09 | 0 |
| 2020-07-23 | $5.75 | $5.75 | $5.75 | $5.75 | $4.09 | 100 |
| 2020-07-22 | $5.75 | $5.75 | $5.75 | $5.75 | $4.09 | 40 |
| 2020-07-20 | $5.75 | $5.75 | $5.75 | $5.75 | $4.09 | 23 |
| 2020-07-17 | $5.13 | $5.75 | $5.13 | $5.75 | $4.09 | 554 |
| 2020-07-16 | $4.97 | $4.97 | $4.97 | $4.97 | $3.53 | 19,968 |
| 2020-07-14 | $5.14 | $5.14 | $5.14 | $5.14 | $3.65 | 16 |
| 2020-07-09 | $5.14 | $5.14 | $5.14 | $5.14 | $3.65 | 2,500 |
| 2020-07-07 | $5.05 | $5.05 | $5.05 | $5.05 | $3.59 | 1,395 |
| 2020-06-30 | $3.51 | $3.51 | $3.51 | $3.51 | $2.49 | 752 |
| 2020-06-24 | $2.75 | $5.15 | $2.75 | $2.75 | $1.95 | 11,456 |
| 2020-06-19 | $5.75 | $5.75 | $5.75 | $5.75 | $4.09 | 2,000 |
| 2020-06-10 | $5.75 | $5.75 | $5.75 | $5.75 | $4.09 | 4,000 |
| 2020-06-09 | $5.71 | $5.71 | $5.71 | $5.71 | $4.06 | 1,657 |
| 2020-06-08 | $5.50 | $5.50 | $5.50 | $5.50 | $3.91 | 200 |
| 2020-06-05 | $5.79 | $5.79 | $5.79 | $5.79 | $4.12 | 11,400 |
| 2020-06-02 | $1.72 | $1.72 | $1.72 | $1.72 | $1.22 | 127 |
| 2020-06-01 | $5.00 | $7.45 | $4.50 | $7.45 | $5.29 | 24,264 |
| 2020-05-28 | $5.15 | $5.40 | $5.15 | $5.15 | $3.66 | 1,900 |
| 2020-05-27 | $5.15 | $5.15 | $5.15 | $5.15 | $3.66 | 16 |
| 2020-05-26 | $5.15 | $5.15 | $5.15 | $5.15 | $3.66 | 100 |
| 2020-05-20 | $5.35 | $5.35 | $5.35 | $5.35 | $3.80 | 100 |
| 2020-05-15 | $4.82 | $4.82 | $4.82 | $4.82 | $3.43 | 500 |
| 2020-05-12 | $4.70 | $4.85 | $4.70 | $4.85 | $3.45 | 3,900 |
| 2020-05-07 | $4.52 | $4.52 | $4.52 | $4.52 | $3.21 | 1,750 |
| 2020-05-05 | $4.70 | $4.70 | $4.70 | $4.70 | $3.34 | 250 |
| 2020-05-04 | $4.40 | $4.40 | $4.40 | $4.40 | $3.12 | 7 |
| 2020-05-01 | $4.40 | $4.40 | $4.40 | $4.40 | $3.12 | 2,300 |
| 2020-04-29 | $4.40 | $4.40 | $4.40 | $4.40 | $3.12 | 95 |
| 2020-04-28 | $4.40 | $4.40 | $4.40 | $4.40 | $3.12 | 2,300 |
| 2020-04-27 | $4.40 | $4.40 | $4.30 | $4.30 | $3.05 | 2,810 |
| 2020-04-24 | $4.31 | $4.31 | $4.31 | $4.31 | $3.06 | 4,500 |
| 2020-04-23 | $3.60 | $3.60 | $3.60 | $3.60 | $2.56 | 279 |
| 2020-04-22 | $4.10 | $4.10 | $4.10 | $4.10 | $2.91 | 100 |
| 2020-04-21 | $4.12 | $4.12 | $3.90 | $3.90 | $2.77 | 3,337 |
| 2020-04-20 | $4.12 | $4.12 | $4.12 | $4.12 | $2.93 | 100 |
| 2020-04-17 | $4.12 | $4.12 | $4.12 | $4.12 | $2.93 | 2,000 |
| 2020-04-15 | $4.20 | $4.47 | $4.20 | $4.47 | $3.18 | 645 |
| 2020-04-14 | $4.53 | $4.53 | $4.47 | $4.47 | $3.18 | 20,350 |
| 2020-04-13 | $4.70 | $4.70 | $4.70 | $4.70 | $3.34 | 40 |
| 2020-04-09 | $4.70 | $4.70 | $4.70 | $4.70 | $3.34 | 1,000 |
| 2020-04-08 | $4.60 | $4.60 | $4.60 | $4.60 | $3.27 | 5 |
| 2020-04-06 | $4.60 | $4.60 | $4.60 | $4.60 | $3.27 | 520 |
| 2020-04-02 | $4.28 | $4.50 | $4.28 | $4.50 | $3.20 | 764 |
| 2020-03-31 | $3.86 | $4.30 | $3.86 | $4.30 | $3.06 | 463,644 |
| 2020-03-30 | $4.00 | $4.00 | $4.00 | $4.00 | $2.84 | 3,555 |
| 2020-03-27 | $3.90 | $4.00 | $3.70 | $4.00 | $2.84 | 2,800 |
| 2020-03-24 | $4.00 | $4.00 | $4.00 | $4.00 | $2.84 | 350 |
| 2020-03-19 | $3.17 | $3.35 | $3.17 | $3.35 | $2.38 | 2,050 |
| 2020-03-18 | $3.04 | $3.50 | $2.65 | $3.50 | $2.49 | 3,450 |
| 2020-03-16 | $3.80 | $3.80 | $3.25 | $3.25 | $2.31 | 23,200 |
| 2020-03-12 | $3.90 | $3.90 | $3.90 | $3.90 | $2.77 | 889 |
| 2020-03-11 | $4.50 | $4.50 | $4.50 | $4.50 | $3.20 | 562 |
| 2020-03-10 | $5.04 | $5.04 | $4.25 | $4.25 | $3.02 | 901 |
| 2020-03-06 | $6.40 | $6.40 | $6.40 | $6.40 | $4.55 | 20 |
| 2020-03-04 | $6.40 | $6.40 | $6.40 | $6.40 | $4.55 | 400 |
| 2020-02-27 | $6.28 | $6.28 | $6.28 | $6.28 | $4.46 | 1,200 |
| 2020-02-26 | $6.60 | $6.60 | $6.60 | $6.60 | $4.69 | 240 |
| 2020-02-25 | $6.68 | $6.68 | $6.68 | $6.68 | $4.75 | 270 |
| 2020-02-24 | $7.20 | $7.20 | $7.20 | $7.20 | $5.12 | 50 |
| 2020-02-21 | $7.20 | $7.20 | $7.20 | $7.20 | $5.12 | 10 |
| 2020-02-19 | $7.20 | $7.20 | $7.20 | $7.20 | $5.12 | 3,721 |
| 2020-02-11 | $7.20 | $7.20 | $7.20 | $7.20 | $5.12 | 100 |
| 2020-02-10 | $7.10 | $7.35 | $7.10 | $7.35 | $5.22 | 1,277 |
| 2020-02-07 | $7.75 | $7.75 | $7.75 | $7.75 | $5.51 | 20 |
| 2020-02-03 | $7.75 | $7.75 | $7.75 | $7.75 | $5.51 | 1,020 |
| 2020-01-28 | $7.75 | $7.75 | $7.75 | $7.75 | $5.51 | 500 |
| 2020-01-27 | $7.22 | $7.22 | $7.22 | $7.22 | $5.13 | 500 |
| 2020-01-24 | $7.22 | $7.62 | $7.22 | $7.62 | $5.42 | 25,840 |
| 2020-01-23 | $7.45 | $7.45 | $7.45 | $7.45 | $5.29 | 254 |
| 2020-01-17 | $7.83 | $7.83 | $7.83 | $7.83 | $5.56 | 3,187 |
| 2020-01-16 | $7.83 | $7.83 | $7.83 | $7.83 | $5.56 | 600 |
| 2020-01-14 | $7.70 | $7.75 | $7.70 | $7.70 | $5.47 | 5,625 |
| 2020-01-13 | $7.25 | $7.25 | $7.25 | $7.25 | $5.15 | 10 |
| 2020-01-10 | $7.25 | $7.25 | $7.25 | $7.25 | $5.15 | 98 |
| 2020-01-07 | $7.25 | $7.25 | $7.25 | $7.25 | $5.15 | 5,000 |
| 2020-01-03 | $7.33 | $7.33 | $7.33 | $7.33 | $5.21 | 240 |
| 2020-01-02 | $7.33 | $7.33 | $7.33 | $7.33 | $5.21 | 23 |
| 2019-12-31 | $7.33 | $7.33 | $7.33 | $7.33 | $5.21 | 25 |
| 2019-12-30 | $7.33 | $7.33 | $7.33 | $7.33 | $5.21 | 25 |
| 2019-12-27 | $7.33 | $7.33 | $7.33 | $7.33 | $5.21 | 1 |
| 2019-12-26 | $7.33 | $7.33 | $7.33 | $7.33 | $5.21 | 30 |
| 2019-12-24 | $7.33 | $7.33 | $7.33 | $7.33 | $5.21 | 26 |
| 2019-12-23 | $7.33 | $7.33 | $7.33 | $7.33 | $5.21 | 500 |
| 2019-12-19 | $7.15 | $7.15 | $7.15 | $7.15 | $5.08 | 22,936 |
| 2019-12-06 | $6.97 | $6.97 | $6.97 | $6.97 | $4.95 | 4,400 |
| 2019-11-13 | $6.44 | $6.44 | $6.44 | $6.44 | $4.58 | 2 |
| 2019-10-31 | $6.44 | $6.44 | $6.44 | $6.44 | $4.58 | 25 |
| 2019-10-28 | $6.44 | $6.44 | $6.44 | $6.44 | $4.58 | 229,800 |
| 2019-10-18 | $6.40 | $6.44 | $6.40 | $6.44 | $4.58 | 233,298 |
| 2019-10-15 | $6.04 | $6.04 | $6.04 | $6.04 | $4.29 | 250 |
| 2019-10-09 | $6.28 | $6.28 | $6.28 | $6.28 | $4.46 | 58 |
| 2019-09-12 | $6.28 | $6.28 | $6.28 | $6.28 | $4.46 | 47,000 |
| 2019-09-11 | $6.35 | $6.35 | $6.35 | $6.35 | $4.51 | 2,159 |
| 2019-09-06 | $6.15 | $6.15 | $6.15 | $6.15 | $4.37 | 400 |
| 2019-08-28 | $6.03 | $6.03 | $6.03 | $6.03 | $4.29 | 2,257 |
| 2019-08-21 | $6.15 | $6.15 | $6.15 | $6.15 | $4.37 | 65 |
| 2019-08-16 | $6.10 | $6.15 | $6.10 | $6.15 | $4.37 | 4,496 |
| 2019-08-14 | $5.04 | $5.04 | $5.04 | $5.04 | $3.58 | 780 |
| 2019-08-13 | $6.19 | $6.19 | $6.19 | $6.19 | $4.40 | 2,281 |
| 2019-08-02 | $6.20 | $6.20 | $6.20 | $6.20 | $4.41 | 1,453 |
| 2019-07-31 | $6.51 | $6.51 | $6.51 | $6.51 | $4.63 | 200 |
| 2019-07-25 | $6.74 | $6.74 | $6.74 | $6.74 | $4.79 | 3,717 |
| 2019-07-19 | $6.55 | $6.55 | $6.55 | $6.55 | $4.66 | 1,000 |
| 2019-07-10 | $6.50 | $6.50 | $6.50 | $6.50 | $4.62 | 5,672 |
| 2019-06-20 | $6.50 | $6.50 | $6.50 | $6.50 | $4.62 | 5,000 |
| 2019-06-19 | $6.37 | $6.37 | $6.37 | $6.37 | $4.53 | 370 |
| 2019-06-17 | $6.37 | $6.37 | $6.37 | $6.37 | $4.53 | 500 |
| 2019-05-24 | $6.48 | $6.48 | $6.48 | $6.48 | $4.61 | 80 |
| 2019-05-22 | $6.48 | $6.48 | $6.48 | $6.48 | $4.61 | 550 |
| 2019-05-07 | $6.49 | $6.49 | $6.49 | $6.49 | $4.61 | 1 |
| 2019-05-03 | $6.49 | $6.49 | $6.49 | $6.49 | $4.61 | 3,370 |
| 2019-04-15 | $6.35 | $6.35 | $6.35 | $6.35 | $4.51 | 60 |
| 2019-04-03 | $6.35 | $6.35 | $6.35 | $6.35 | $4.51 | 500 |
| 2019-03-25 | $3.80 | $3.80 | $3.80 | $3.80 | $2.70 | 151 |
| 2019-03-22 | $6.30 | $6.30 | $6.30 | $6.30 | $4.48 | 100 |
| 2019-03-21 | $6.03 | $6.03 | $6.03 | $6.03 | $4.29 | 7,000 |
| 2019-03-08 | $6.03 | $6.03 | $6.03 | $6.03 | $4.29 | 3,370 |
| 2019-03-04 | $5.90 | $5.90 | $5.90 | $5.90 | $4.19 | 2,500 |
| 2019-02-27 | $5.95 | $5.95 | $5.95 | $5.95 | $4.23 | 5 |
| 2019-02-26 | $5.95 | $5.95 | $5.95 | $5.95 | $4.23 | 42,800 |
| 2019-02-21 | $5.95 | $5.95 | $5.95 | $5.95 | $4.23 | 374 |
| 2019-02-15 | $5.04 | $5.04 | $5.04 | $5.04 | $3.58 | 100 |
| 2019-02-13 | $6.11 | $6.11 | $6.10 | $6.10 | $4.34 | 21,600 |
| 2019-02-06 | $6.30 | $6.30 | $6.30 | $6.30 | $4.48 | 5 |
| 2019-01-14 | $6.30 | $6.30 | $6.30 | $6.30 | $4.48 | 72 |
| 2019-01-10 | $6.30 | $6.30 | $6.30 | $6.30 | $4.48 | 600 |
| 2019-01-09 | $6.30 | $6.30 | $6.30 | $6.30 | $4.48 | 500 |
| 2018-12-28 | $6.10 | $6.10 | $6.10 | $6.10 | $4.34 | 1 |
| 2018-12-26 | $6.10 | $6.10 | $6.10 | $6.10 | $4.34 | 74 |
| 2018-12-24 | $6.10 | $6.10 | $6.10 | $6.10 | $4.34 | 300 |
| 2018-12-20 | $6.06 | $6.06 | $6.06 | $6.06 | $4.31 | 53 |
| 2018-12-18 | $6.06 | $6.06 | $6.06 | $6.06 | $4.31 | 2,351 |
| 2018-12-10 | $6.35 | $6.35 | $6.35 | $6.35 | $4.51 | 0 |
| 2018-12-07 | $6.50 | $6.50 | $6.35 | $6.35 | $4.51 | 9,000 |
| 2018-12-03 | $6.10 | $6.10 | $6.10 | $6.10 | $4.34 | 30 |
| 2018-11-16 | $6.10 | $6.10 | $6.10 | $6.10 | $4.34 | 115 |
| 2018-11-09 | $7.10 | $7.10 | $7.10 | $7.10 | $5.05 | 18 |
| 2018-10-17 | $7.10 | $7.10 | $7.10 | $7.10 | $5.05 | 2,448 |
| 2018-10-16 | $6.10 | $6.10 | $6.10 | $6.10 | $4.34 | 2,700 |
| 2018-10-10 | $5.88 | $5.88 | $5.88 | $5.88 | $4.18 | 140 |
| 2018-10-08 | $5.88 | $5.88 | $5.88 | $5.88 | $4.18 | 70 |
| 2018-10-03 | $6.10 | $6.10 | $6.10 | $6.10 | $4.34 | 2,155 |
| 2018-09-26 | $7.05 | $7.05 | $7.05 | $7.05 | $5.01 | 600 |
| 2018-09-25 | $6.10 | $6.10 | $6.10 | $6.10 | $4.34 | 100 |
| 2018-09-24 | $6.10 | $6.10 | $6.10 | $6.10 | $4.34 | 60 |
| 2018-09-11 | $6.10 | $6.10 | $6.10 | $6.10 | $4.34 | 30 |
| 2018-09-05 | $6.10 | $6.10 | $6.10 | $6.10 | $4.34 | 100 |
| 2018-09-04 | $6.30 | $6.30 | $6.30 | $6.30 | $4.48 | 150 |
| 2018-08-31 | $6.37 | $6.37 | $6.37 | $6.37 | $4.53 | 4,020 |
| 2018-08-22 | $6.30 | $6.30 | $6.30 | $6.30 | $4.48 | 3,987 |
| 2018-08-20 | $6.25 | $6.25 | $6.25 | $6.25 | $4.44 | 3,600 |
| 2018-08-10 | $6.50 | $6.50 | $6.50 | $6.50 | $4.62 | 100 |
| 2018-08-07 | $6.50 | $6.50 | $6.50 | $6.50 | $4.62 | 82 |
| 2018-08-01 | $6.50 | $6.50 | $6.50 | $6.50 | $4.62 | 506 |
| 2018-07-31 | $6.45 | $6.45 | $6.45 | $6.45 | $4.58 | 6,840 |
| 2018-07-13 | $6.55 | $6.55 | $6.55 | $6.55 | $4.66 | 5 |
| 2018-07-11 | $6.55 | $6.55 | $6.55 | $6.55 | $4.66 | 11 |
| 2018-07-10 | $6.55 | $6.55 | $6.55 | $6.55 | $4.66 | 1,405 |
| 2018-07-09 | $6.36 | $6.40 | $6.36 | $6.40 | $4.55 | 1,510 |
| 2018-06-25 | $6.15 | $6.15 | $6.15 | $6.15 | $4.37 | 470 |
| 2018-06-22 | $6.05 | $6.07 | $6.05 | $6.07 | $4.31 | 284 |
| 2018-06-19 | $6.05 | $6.05 | $6.05 | $6.05 | $4.30 | 5 |
| 2018-06-15 | $6.05 | $6.05 | $6.05 | $6.05 | $4.30 | 5 |
| 2018-06-14 | $6.05 | $6.05 | $6.05 | $6.05 | $4.30 | 5 |
| 2018-06-12 | $6.05 | $6.05 | $6.05 | $6.05 | $4.30 | 11 |
| 2018-06-06 | $6.05 | $6.05 | $6.05 | $6.05 | $4.30 | 5,000 |
| 2018-05-31 | $6.10 | $6.10 | $6.10 | $6.10 | $4.34 | 500 |
| 2018-05-24 | $6.35 | $6.35 | $6.35 | $6.35 | $4.51 | 200 |
| 2018-05-22 | $6.25 | $6.25 | $6.25 | $6.25 | $4.44 | 48,600 |
| 2018-05-14 | $6.25 | $6.25 | $6.25 | $6.25 | $4.44 | 85 |
| 2018-05-11 | $6.25 | $6.25 | $6.25 | $6.25 | $4.44 | 5 |
| 2018-05-10 | $6.25 | $6.25 | $6.25 | $6.25 | $4.44 | 5,000 |
| 2018-05-09 | $6.15 | $6.15 | $6.15 | $6.15 | $4.37 | 1,000 |
| 2018-05-08 | $6.10 | $6.10 | $6.00 | $6.00 | $4.26 | 7,740 |
| 2018-05-07 | $6.10 | $6.10 | $6.10 | $6.10 | $4.34 | 5 |
| 2018-05-03 | $6.10 | $6.10 | $6.10 | $6.10 | $4.34 | 4,198 |
| 2018-04-30 | $6.05 | $6.40 | $6.05 | $6.40 | $4.55 | 2,100 |
| 2018-04-27 | $5.90 | $6.00 | $5.90 | $6.00 | $4.26 | 6,183 |
| 2018-04-26 | $5.80 | $5.80 | $5.80 | $5.80 | $4.12 | 500 |
| 2018-04-24 | $5.55 | $5.55 | $5.55 | $5.55 | $3.94 | 500 |
| 2018-04-13 | $5.05 | $5.05 | $3.80 | $5.00 | $3.55 | 5,738 |
| 2018-04-10 | $5.40 | $5.40 | $5.40 | $5.40 | $3.84 | 45 |
| 2018-04-06 | $5.40 | $5.40 | $5.40 | $5.40 | $3.84 | 750 |
| 2018-03-22 | $5.51 | $5.51 | $5.40 | $5.40 | $3.84 | 13,470 |
| 2018-03-19 | $5.34 | $5.34 | $5.00 | $5.00 | $3.55 | 2,900 |
| 2018-03-12 | $4.55 | $4.55 | $4.55 | $4.55 | $3.23 | 1 |
| 2018-03-05 | $4.55 | $4.55 | $4.55 | $4.55 | $3.23 | 300 |
| 2018-03-02 | $5.50 | $5.50 | $5.50 | $5.50 | $3.91 | 15,565 |
| 2018-03-01 | $5.50 | $5.50 | $5.50 | $5.50 | $3.91 | 15,600 |
| 2018-02-21 | $5.65 | $5.65 | $5.50 | $5.50 | $3.91 | 1,200 |
| 2018-02-16 | $5.55 | $5.55 | $5.55 | $5.55 | $3.94 | 50 |
| 2018-02-14 | $5.55 | $5.55 | $5.55 | $5.55 | $3.94 | 1,161 |
| 2018-02-13 | $5.55 | $5.55 | $5.55 | $5.55 | $3.94 | 5,200 |
| 2018-02-12 | $5.55 | $5.55 | $5.55 | $5.55 | $3.94 | 546 |
| 2018-02-09 | $5.57 | $5.57 | $5.57 | $5.57 | $3.96 | 400 |
| 2018-02-06 | $5.55 | $5.55 | $5.55 | $5.55 | $3.94 | 1,000 |
| 2018-02-01 | $6.00 | $6.05 | $6.00 | $6.05 | $4.30 | 3,700 |
| 2018-01-30 | $5.55 | $5.95 | $5.55 | $5.80 | $4.12 | 7,350 |
| 2018-01-25 | $5.89 | $5.89 | $5.89 | $5.89 | $4.19 | 3,899 |
| 2018-01-19 | $5.20 | $5.20 | $5.20 | $5.20 | $3.70 | 10,447 |
| 2018-01-18 | $5.20 | $5.20 | $5.20 | $5.20 | $3.70 | 20 |
| 2018-01-08 | $5.20 | $5.20 | $5.20 | $5.20 | $3.70 | 100 |
| 2018-01-03 | $5.05 | $5.05 | $5.05 | $5.05 | $3.59 | 26 |
| 2017-12-28 | $5.05 | $5.05 | $5.05 | $5.05 | $3.59 | 2,074 |
| 2017-12-22 | $5.00 | $5.00 | $5.00 | $5.00 | $3.55 | 18 |
| 2017-12-21 | $4.73 | $5.00 | $4.73 | $5.00 | $3.55 | 2,500 |
| 2017-12-08 | $4.73 | $4.73 | $4.73 | $4.73 | $3.36 | 800 |
| 2017-12-07 | $4.73 | $4.73 | $4.73 | $4.73 | $3.36 | 0 |
| 2017-12-06 | $4.73 | $4.73 | $4.73 | $4.73 | $3.36 | 0 |
| 2017-12-05 | $4.73 | $4.73 | $4.73 | $4.73 | $3.36 | 0 |
| 2017-12-04 | $4.73 | $4.73 | $4.73 | $4.73 | $3.36 | 0 |
| 2017-12-01 | $4.73 | $4.73 | $4.73 | $4.73 | $3.36 | 0 |
| 2017-11-30 | $5.00 | $5.00 | $4.73 | $4.73 | $3.36 | 6,594 |
| 2017-11-29 | $5.00 | $5.00 | $5.00 | $5.00 | $3.55 | 2,190 |
| 2017-11-28 | $5.50 | $5.50 | $5.05 | $5.05 | $3.59 | 15,121 |
| 2017-11-27 | $5.20 | $5.20 | $5.20 | $5.20 | $3.70 | 0 |
| 2017-11-24 | $5.20 | $5.20 | $5.20 | $5.20 | $3.70 | 18 |
| 2017-11-22 | $5.20 | $5.20 | $5.09 | $5.20 | $3.70 | 2,949 |
| 2017-11-21 | $5.70 | $5.70 | $5.70 | $5.70 | $4.05 | 0 |
| 2017-11-20 | $5.70 | $5.70 | $5.70 | $5.70 | $4.05 | 0 |
| 2017-11-17 | $5.70 | $5.70 | $5.70 | $5.70 | $4.05 | 0 |
| 2017-11-15 | $5.70 | $5.70 | $5.70 | $5.70 | $4.05 | 0 |
| 2017-11-14 | $6.00 | $6.00 | $5.70 | $5.70 | $4.05 | 3,530 |
| 2017-11-13 | $5.50 | $5.50 | $5.50 | $5.50 | $3.91 | 0 |
| 2017-11-10 | $5.50 | $5.50 | $5.50 | $5.50 | $3.91 | 0 |
| 2017-11-09 | $5.50 | $5.50 | $5.50 | $5.50 | $3.91 | 0 |
| 2017-11-08 | $5.50 | $5.50 | $5.50 | $5.50 | $3.91 | 25,000 |
| 2017-11-07 | $5.55 | $5.55 | $5.55 | $5.55 | $3.94 | 0 |
| 2017-11-06 | $5.55 | $5.55 | $5.55 | $5.55 | $3.94 | 1 |
| 2017-11-03 | $5.55 | $5.55 | $5.55 | $5.55 | $3.94 | 0 |
| 2017-11-02 | $5.55 | $5.55 | $5.55 | $5.55 | $3.94 | 0 |
| 2017-11-01 | $5.55 | $5.55 | $5.55 | $5.55 | $3.94 | 0 |
| 2017-10-31 | $5.55 | $5.55 | $5.55 | $5.55 | $3.94 | 0 |
| 2017-10-30 | $5.55 | $5.55 | $5.55 | $5.55 | $3.94 | 0 |
| 2017-10-27 | $5.55 | $5.55 | $5.55 | $5.55 | $3.94 | 0 |
| 2017-10-26 | $5.55 | $5.55 | $5.55 | $5.55 | $3.94 | 500 |
| 2017-10-25 | $5.45 | $5.45 | $5.42 | $5.42 | $3.85 | 8,016 |
| 2017-10-24 | $5.49 | $5.49 | $5.49 | $5.49 | $3.90 | 0 |
| 2017-10-23 | $5.49 | $5.49 | $5.49 | $5.49 | $3.90 | 51 |
| 2017-10-20 | $5.49 | $5.49 | $5.49 | $5.49 | $3.90 | 352 |
| 2017-10-19 | $5.55 | $5.55 | $5.55 | $5.55 | $3.94 | 0 |
| 2017-10-18 | $5.55 | $5.55 | $5.55 | $5.55 | $3.94 | 0 |
| 2017-10-17 | $5.55 | $5.55 | $5.55 | $5.55 | $3.94 | 0 |
| 2017-10-16 | $5.55 | $5.55 | $5.55 | $5.55 | $3.94 | 200 |
| 2017-10-13 | $5.61 | $5.61 | $5.61 | $5.61 | $3.99 | 0 |
| 2017-10-12 | $5.61 | $5.61 | $5.61 | $5.61 | $3.99 | 0 |
| 2017-10-11 | $5.61 | $5.61 | $5.61 | $5.61 | $3.99 | 0 |
| 2017-10-10 | $5.61 | $5.61 | $5.61 | $5.61 | $3.99 | 500 |
| 2017-10-09 | $5.75 | $5.75 | $5.75 | $5.75 | $4.09 | 500 |
| 2017-10-06 | $5.60 | $5.60 | $5.60 | $5.60 | $3.98 | 0 |
| 2017-10-05 | $5.60 | $5.60 | $5.60 | $5.60 | $3.98 | 0 |
| 2017-10-04 | $6.00 | $6.00 | $5.60 | $5.60 | $3.98 | 1,500 |
| 2017-10-03 | $5.50 | $5.50 | $5.50 | $5.50 | $3.91 | 200 |
| 2017-10-02 | $5.32 | $5.32 | $5.32 | $5.32 | $3.78 | 200 |
| 2017-09-29 | $5.00 | $5.00 | $5.00 | $5.00 | $3.55 | 0 |
| 2017-09-28 | $5.00 | $5.00 | $5.00 | $5.00 | $3.55 | 100 |
| 2017-09-27 | $5.10 | $5.10 | $5.10 | $5.10 | $3.62 | 2,110 |
| 2017-09-26 | $5.56 | $5.56 | $5.56 | $5.56 | $3.95 | 0 |
| 2017-09-25 | $5.56 | $5.56 | $5.56 | $5.56 | $3.95 | 4,010 |
| 2017-09-22 | $5.00 | $5.00 | $5.00 | $5.00 | $3.55 | 7,700 |
| 2017-09-21 | $5.00 | $5.00 | $5.00 | $5.00 | $3.55 | 0 |
| 2017-09-20 | $5.00 | $5.00 | $5.00 | $5.00 | $3.55 | 0 |
| 2017-09-19 | $5.00 | $5.00 | $5.00 | $5.00 | $3.55 | 0 |
| 2017-09-18 | $5.00 | $5.00 | $5.00 | $5.00 | $3.55 | 0 |
| 2017-09-15 | $5.00 | $5.00 | $5.00 | $5.00 | $3.55 | 0 |
| 2017-09-14 | $5.00 | $5.00 | $5.00 | $5.00 | $3.55 | 0 |
| 2017-09-13 | $5.00 | $5.00 | $5.00 | $5.00 | $3.55 | 0 |
| 2017-09-12 | $5.00 | $5.00 | $5.00 | $5.00 | $3.55 | 305 |
| 2017-09-11 | $5.00 | $5.00 | $5.00 | $5.00 | $3.55 | 20 |
| 2017-09-08 | $5.00 | $5.00 | $5.00 | $5.00 | $3.55 | 0 |
| 2017-09-07 | $5.00 | $5.00 | $5.00 | $5.00 | $3.55 | 0 |
| 2017-09-06 | $5.00 | $5.00 | $5.00 | $5.00 | $3.55 | 0 |
| 2017-09-05 | $5.00 | $5.00 | $5.00 | $5.00 | $3.55 | 0 |
| 2017-09-01 | $5.00 | $5.00 | $5.00 | $5.00 | $3.55 | 0 |
| 2017-08-31 | $5.00 | $5.00 | $5.00 | $5.00 | $3.55 | 350 |
| 2017-08-30 | $4.90 | $4.90 | $4.90 | $4.90 | $3.48 | 0 |
| 2017-08-29 | $4.90 | $4.90 | $4.90 | $4.90 | $3.48 | 0 |
| 2017-08-28 | $4.90 | $4.90 | $4.90 | $4.90 | $3.48 | 500 |
| 2017-08-25 | $6.00 | $6.00 | $6.00 | $6.00 | $4.26 | 0 |
| 2017-08-24 | $6.00 | $6.00 | $6.00 | $6.00 | $4.26 | 0 |
| 2017-08-23 | $6.00 | $6.00 | $6.00 | $6.00 | $4.26 | 0 |
| 2017-08-22 | $6.00 | $6.00 | $6.00 | $6.00 | $4.26 | 300 |
| 2017-08-21 | $8.00 | $8.00 | $8.00 | $8.00 | $5.69 | 11,900 |
| 2017-08-18 | $5.00 | $5.00 | $5.00 | $5.00 | $3.55 | 0 |
| 2017-08-17 | $5.00 | $5.00 | $5.00 | $5.00 | $3.55 | 0 |
| 2017-08-16 | $5.00 | $5.00 | $5.00 | $5.00 | $3.55 | 1,000 |
| 2017-08-15 | $4.91 | $4.91 | $4.91 | $4.91 | $3.49 | 0 |
| 2017-08-14 | $4.91 | $4.91 | $4.91 | $4.91 | $3.49 | 172 |
| 2017-08-11 | $4.90 | $4.90 | $4.90 | $4.90 | $3.48 | 0 |
| 2017-08-10 | $4.90 | $4.90 | $4.90 | $4.90 | $3.48 | 10,600 |
| 2017-08-09 | $4.90 | $4.90 | $4.90 | $4.90 | $3.48 | 0 |
| 2017-08-08 | $4.90 | $4.90 | $4.90 | $4.90 | $3.48 | 0 |
| 2017-08-07 | $4.90 | $4.90 | $4.90 | $4.90 | $3.48 | 3,000 |
| 2017-08-04 | $4.95 | $4.95 | $4.95 | $4.95 | $3.52 | 0 |
| 2017-08-03 | $4.95 | $4.95 | $4.95 | $4.95 | $3.52 | 0 |
| 2017-08-02 | $4.95 | $4.95 | $4.95 | $4.95 | $3.52 | 2,600 |
| 2017-08-01 | $4.10 | $5.16 | $4.10 | $4.10 | $2.91 | 11,455 |
| 2017-07-31 | $5.20 | $5.20 | $5.20 | $5.20 | $3.70 | 0 |
| 2017-07-28 | $5.20 | $5.20 | $5.20 | $5.20 | $3.70 | 0 |
| 2017-07-27 | $5.20 | $5.20 | $5.20 | $5.20 | $3.70 | 0 |
| 2017-07-26 | $5.20 | $5.20 | $5.20 | $5.20 | $3.70 | 0 |
| 2017-07-25 | $5.20 | $5.20 | $5.20 | $5.20 | $3.70 | 0 |
| 2017-07-24 | $5.20 | $5.20 | $5.20 | $5.20 | $3.70 | 0 |
| 2017-07-21 | $5.20 | $5.20 | $5.20 | $5.20 | $3.70 | 0 |
| 2017-07-20 | $5.20 | $5.20 | $5.20 | $5.20 | $3.70 | 149 |
| 2017-07-19 | $5.17 | $5.17 | $5.17 | $5.17 | $3.67 | 36 |
| 2017-07-18 | $4.97 | $4.97 | $4.97 | $4.97 | $3.53 | 0 |
| 2017-07-17 | $5.17 | $5.17 | $5.17 | $5.17 | $3.67 | 0 |
| 2017-07-14 | $5.17 | $5.17 | $5.17 | $5.17 | $3.67 | 0 |
| 2017-07-13 | $5.17 | $5.17 | $5.17 | $5.17 | $3.67 | 0 |
| 2017-07-12 | $5.17 | $5.17 | $5.17 | $5.17 | $3.67 | 0 |
| 2017-07-11 | $5.17 | $5.17 | $5.17 | $5.17 | $3.67 | 120,478 |
| 2017-07-10 | $5.17 | $5.17 | $5.17 | $5.17 | $3.67 | 0 |
| 2017-07-07 | $5.17 | $5.17 | $5.17 | $5.17 | $3.67 | 0 |
| 2017-07-05 | $5.17 | $5.17 | $5.17 | $5.17 | $3.67 | 60 |
| 2017-07-03 | $5.17 | $5.17 | $5.17 | $5.17 | $3.67 | 0 |
| 2017-06-30 | $5.17 | $5.17 | $5.17 | $5.17 | $3.67 | 0 |
| 2017-06-29 | $5.17 | $5.17 | $5.17 | $5.17 | $3.61 | 0 |
| 2017-06-28 | $5.17 | $5.17 | $5.17 | $5.17 | $3.61 | 1 |
| 2017-06-27 | $5.17 | $5.17 | $5.17 | $5.17 | $3.61 | 0 |
| 2017-06-26 | $5.17 | $5.17 | $5.17 | $5.17 | $3.61 | 0 |
| 2017-06-23 | $5.17 | $5.17 | $5.17 | $5.17 | $3.61 | 0 |
| 2017-06-22 | $5.17 | $5.17 | $5.17 | $5.17 | $3.61 | 0 |
| 2017-06-21 | $5.17 | $5.17 | $5.17 | $5.17 | $3.61 | 0 |
| 2017-06-20 | $5.17 | $5.17 | $5.17 | $5.17 | $3.61 | 300 |
| 2017-06-19 | $5.25 | $5.25 | $5.25 | $5.25 | $3.66 | 0 |
| 2017-06-16 | $5.25 | $5.25 | $5.25 | $5.25 | $3.66 | 0 |
| 2017-06-15 | $5.25 | $5.25 | $5.25 | $5.25 | $3.66 | 0 |
| 2017-06-14 | $5.25 | $5.25 | $5.25 | $5.25 | $3.66 | 0 |
| 2017-06-13 | $5.25 | $5.25 | $5.25 | $5.25 | $3.66 | 0 |
| 2017-06-12 | $5.25 | $5.25 | $5.25 | $5.25 | $3.66 | 3 |
| 2017-06-09 | $5.40 | $5.40 | $5.25 | $5.25 | $3.66 | 12,300 |
| 2017-06-08 | $5.29 | $5.29 | $5.29 | $5.29 | $3.69 | 433 |
| 2017-06-07 | $5.20 | $5.20 | $5.20 | $5.20 | $3.63 | 0 |
| 2017-06-06 | $5.20 | $5.20 | $5.20 | $5.20 | $3.63 | 33 |
| 2017-06-05 | $5.20 | $5.20 | $5.20 | $5.20 | $3.63 | 1,000 |
| 2017-06-02 | $5.20 | $5.20 | $5.20 | $5.20 | $3.63 | 0 |
| 2017-06-01 | $5.20 | $5.20 | $5.20 | $5.20 | $3.63 | 505 |
| 2017-05-31 | $5.20 | $5.20 | $5.20 | $5.20 | $3.63 | 0 |
| 2017-05-30 | $5.20 | $5.20 | $5.20 | $5.20 | $3.63 | 0 |
| 2017-05-26 | $5.20 | $5.20 | $5.20 | $5.20 | $3.63 | 498 |
| 2017-05-25 | $5.30 | $5.30 | $5.30 | $5.30 | $3.70 | 0 |
| 2017-05-24 | $5.30 | $5.30 | $5.30 | $5.30 | $3.70 | 1 |
| 2017-05-23 | $5.30 | $5.30 | $5.30 | $5.30 | $3.70 | 50 |
| 2017-05-22 | $5.30 | $5.30 | $5.30 | $5.30 | $3.70 | 0 |
| 2017-05-19 | $5.30 | $5.30 | $5.30 | $5.30 | $3.70 | 1 |
| 2017-05-18 | $5.30 | $5.30 | $5.30 | $5.30 | $3.70 | 0 |
| 2017-05-17 | $5.30 | $5.30 | $5.30 | $5.30 | $3.70 | 0 |
| 2017-05-16 | $5.30 | $5.30 | $5.30 | $5.30 | $3.70 | 0 |
| 2017-05-15 | $5.30 | $5.30 | $5.30 | $5.30 | $3.70 | 0 |
| 2017-05-12 | $5.30 | $5.30 | $5.30 | $5.30 | $3.70 | 0 |
| 2017-05-11 | $5.30 | $5.30 | $5.30 | $5.30 | $3.70 | 0 |
| 2017-05-10 | $5.30 | $5.30 | $5.30 | $5.30 | $3.70 | 3,445 |
| 2017-05-09 | $5.25 | $5.25 | $5.25 | $5.25 | $3.66 | 0 |
| 2017-05-08 | $5.31 | $5.31 | $5.25 | $5.25 | $3.66 | 9,389 |
| 2017-05-05 | $5.63 | $5.63 | $5.63 | $5.63 | $3.93 | 0 |
| 2017-05-04 | $5.63 | $5.63 | $5.63 | $5.63 | $3.93 | 0 |
| 2017-05-03 | $5.63 | $5.63 | $5.63 | $5.63 | $3.93 | 0 |
| 2017-05-02 | $5.63 | $5.63 | $5.63 | $5.63 | $3.93 | 0 |
| 2017-05-01 | $5.63 | $5.63 | $5.63 | $5.63 | $3.93 | 0 |
| 2017-04-28 | $5.63 | $5.63 | $5.63 | $5.63 | $3.93 | 0 |
| 2017-04-27 | $5.63 | $5.63 | $5.63 | $5.63 | $3.93 | 0 |
| 2017-04-26 | $5.63 | $5.63 | $5.63 | $5.63 | $3.93 | 0 |
| 2017-04-25 | $5.63 | $5.63 | $5.63 | $5.63 | $3.93 | 0 |
| 2017-04-24 | $5.63 | $5.63 | $5.63 | $5.63 | $3.93 | 3,465 |
| 2017-04-21 | $5.60 | $5.60 | $5.60 | $5.60 | $3.91 | 0 |
| 2017-04-20 | $5.60 | $5.60 | $5.60 | $5.60 | $3.91 | 0 |
| 2017-04-19 | $5.60 | $5.60 | $5.60 | $5.60 | $3.91 | 0 |
| 2017-04-18 | $5.60 | $5.60 | $5.60 | $5.60 | $3.91 | 0 |
| 2017-04-17 | $5.60 | $5.60 | $5.60 | $5.60 | $3.91 | 0 |
| 2017-04-13 | $5.60 | $5.60 | $5.60 | $5.60 | $3.91 | 0 |
| 2017-04-12 | $5.60 | $5.60 | $5.60 | $5.60 | $3.91 | 0 |
| 2017-04-11 | $5.60 | $5.60 | $5.60 | $5.60 | $3.91 | 100 |
| 2017-04-10 | $5.60 | $5.60 | $5.60 | $5.60 | $3.91 | 0 |
| 2017-04-07 | $5.60 | $5.60 | $5.60 | $5.60 | $3.91 | 0 |
| 2017-04-06 | $5.60 | $5.60 | $5.60 | $5.60 | $3.91 | 0 |
| 2017-04-05 | $5.60 | $5.60 | $5.60 | $5.60 | $3.91 | 95 |
| 2017-04-04 | $5.60 | $5.60 | $5.60 | $5.60 | $3.91 | 0 |
| 2017-04-03 | $5.60 | $5.60 | $5.60 | $5.60 | $3.91 | 0 |
| 2017-03-31 | $5.69 | $5.69 | $5.56 | $5.60 | $3.91 | 51,000 |
| 2017-03-30 | $5.32 | $5.32 | $5.32 | $5.32 | $3.71 | 0 |
| 2017-03-29 | $5.32 | $5.32 | $5.32 | $5.32 | $3.71 | 0 |
| 2017-03-28 | $5.32 | $5.32 | $5.32 | $5.32 | $3.71 | 0 |
| 2017-03-27 | $5.32 | $5.32 | $5.32 | $5.32 | $3.71 | 0 |
| 2017-03-24 | $5.32 | $5.32 | $5.32 | $5.32 | $3.71 | 0 |
| 2017-03-23 | $5.32 | $5.32 | $5.32 | $5.32 | $3.71 | 0 |
| 2017-03-22 | $5.32 | $5.32 | $5.32 | $5.32 | $3.71 | 4,600 |
| 2017-03-21 | $5.30 | $5.30 | $5.30 | $5.30 | $3.70 | 0 |
| 2017-03-20 | $5.30 | $5.30 | $5.30 | $5.30 | $3.70 | 0 |
| 2017-03-17 | $5.30 | $5.30 | $5.30 | $5.30 | $3.70 | 0 |
| 2017-03-16 | $5.30 | $5.30 | $5.30 | $5.30 | $3.70 | 400 |
| 2017-03-15 | $5.25 | $5.25 | $5.25 | $5.25 | $3.66 | 45,000 |
| 2017-03-14 | $5.25 | $5.25 | $5.25 | $5.25 | $3.66 | 0 |
| 2017-03-13 | $5.25 | $5.25 | $5.25 | $5.25 | $3.66 | 0 |
| 2017-03-10 | $5.50 | $5.50 | $5.25 | $5.25 | $3.66 | 300 |
| 2017-03-09 | $5.38 | $5.50 | $5.21 | $5.50 | $3.84 | 5,000 |
| 2017-03-08 | $5.55 | $5.55 | $5.55 | $5.55 | $3.87 | 100 |
| 2017-03-07 | $5.75 | $5.75 | $5.75 | $5.75 | $4.01 | 0 |
| 2017-03-06 | $5.75 | $5.75 | $5.75 | $5.75 | $4.01 | 0 |
| 2017-03-03 | $5.75 | $5.75 | $5.75 | $5.75 | $4.01 | 0 |
| 2017-03-02 | $5.75 | $5.75 | $5.75 | $5.75 | $4.01 | 0 |
| 2017-03-01 | $5.75 | $5.75 | $5.75 | $5.75 | $4.01 | 0 |
| 2017-02-28 | $5.56 | $5.75 | $5.50 | $5.75 | $4.01 | 1,000 |
| 2017-02-27 | $5.95 | $5.95 | $5.79 | $5.79 | $4.04 | 700 |
| 2017-02-24 | $5.97 | $5.97 | $5.97 | $5.97 | $4.16 | 0 |
| 2017-02-23 | $5.97 | $5.97 | $5.97 | $5.97 | $4.16 | 0 |
| 2017-02-22 | $5.97 | $5.97 | $5.97 | $5.97 | $4.16 | 12,500 |
| 2017-02-21 | $5.98 | $6.06 | $5.98 | $6.06 | $4.23 | 22,700 |
| 2017-02-17 | $6.58 | $6.58 | $6.58 | $6.58 | $4.59 | 0 |
| 2017-02-16 | $6.58 | $6.58 | $6.58 | $6.58 | $4.59 | 0 |
| 2017-02-15 | $6.58 | $6.58 | $6.58 | $6.58 | $4.59 | 0 |
| 2017-02-14 | $6.40 | $6.58 | $6.40 | $6.58 | $4.59 | 4,700 |
| 2017-02-13 | $6.43 | $6.43 | $6.43 | $6.43 | $4.48 | 200 |
| 2017-02-10 | $6.50 | $6.50 | $6.50 | $6.50 | $4.53 | 1,000 |
| 2017-02-09 | $6.40 | $6.40 | $6.40 | $6.40 | $4.46 | 0 |
| 2017-02-08 | $6.40 | $6.40 | $6.40 | $6.40 | $4.46 | 23,500 |
| 2017-02-07 | $6.70 | $6.70 | $6.70 | $6.70 | $4.67 | 0 |
| 2017-02-06 | $6.50 | $6.70 | $6.50 | $6.70 | $4.67 | 1,000 |
| 2017-02-03 | $6.70 | $6.70 | $6.70 | $6.70 | $4.67 | 0 |
| 2017-02-02 | $6.70 | $6.70 | $6.70 | $6.70 | $4.67 | 900 |
| 2017-02-01 | $6.63 | $6.63 | $6.63 | $6.63 | $4.62 | 14,216 |
| 2017-01-31 | $6.75 | $6.75 | $6.75 | $6.75 | $4.71 | 300 |
| 2017-01-30 | $6.74 | $6.80 | $6.74 | $6.75 | $4.71 | 1,600 |
| 2017-01-27 | $6.75 | $6.75 | $6.70 | $6.70 | $4.67 | 429 |
| 2017-01-26 | $6.53 | $6.53 | $6.53 | $6.53 | $4.55 | 0 |
| 2017-01-25 | $6.53 | $6.53 | $6.53 | $6.53 | $4.55 | 0 |
| 2017-01-24 | $6.53 | $6.53 | $6.53 | $6.53 | $4.55 | 283 |
| 2017-01-23 | $6.60 | $6.60 | $6.54 | $6.55 | $4.57 | 4,186 |
| 2017-01-20 | $6.55 | $6.55 | $6.55 | $6.55 | $4.57 | 0 |
| 2017-01-19 | $6.55 | $6.55 | $6.55 | $6.55 | $4.57 | 0 |
| 2017-01-18 | $6.55 | $6.55 | $6.55 | $6.55 | $4.57 | 0 |
| 2017-01-17 | $6.55 | $6.55 | $6.55 | $6.55 | $4.57 | 0 |
| 2017-01-13 | $6.55 | $6.55 | $6.55 | $6.55 | $4.57 | 326 |
| 2017-01-12 | $6.65 | $6.65 | $6.65 | $6.65 | $4.64 | 0 |
| 2017-01-11 | $6.55 | $6.65 | $6.55 | $6.65 | $4.64 | 650 |
| 2017-01-10 | $6.68 | $6.75 | $6.60 | $6.75 | $4.71 | 12,600 |
| 2017-01-09 | $6.62 | $6.62 | $6.62 | $6.62 | $4.62 | 240 |
| 2017-01-06 | $6.43 | $6.43 | $6.43 | $6.43 | $4.48 | 375 |
| 2017-01-05 | $6.43 | $6.43 | $6.43 | $6.43 | $4.48 | 40 |
| 2017-01-04 | $6.43 | $6.43 | $6.43 | $6.43 | $4.48 | 60 |
| 2017-01-03 | $6.43 | $6.43 | $6.43 | $6.43 | $4.48 | 0 |
| 2016-12-30 | $6.43 | $6.43 | $6.43 | $6.43 | $4.48 | 139 |
| 2016-12-29 | $6.43 | $6.43 | $6.43 | $6.43 | $4.48 | 813 |
| 2016-12-28 | $6.25 | $6.51 | $6.25 | $6.51 | $4.54 | 5,150 |
| 2016-12-27 | $6.29 | $6.40 | $6.29 | $6.40 | $4.46 | 9,000 |
| 2016-12-23 | $6.35 | $6.35 | $6.35 | $6.35 | $4.43 | 1,050 |
| 2016-12-22 | $6.43 | $6.50 | $6.42 | $6.50 | $4.53 | 2,322 |
| 2016-12-21 | $6.62 | $6.62 | $6.62 | $6.62 | $4.62 | 0 |
| 2016-12-20 | $6.51 | $6.62 | $6.51 | $6.62 | $4.62 | 4,450 |
| 2016-12-19 | $6.56 | $6.63 | $6.41 | $6.55 | $4.57 | 1,721 |
| 2016-12-16 | $6.65 | $6.65 | $6.65 | $6.65 | $4.64 | 505 |
| 2016-12-15 | $6.57 | $6.57 | $6.57 | $6.57 | $4.58 | 0 |
| 2016-12-14 | $6.70 | $6.70 | $6.40 | $6.57 | $4.58 | 88,685 |
| 2016-12-13 | $6.52 | $6.52 | $6.52 | $6.52 | $4.55 | 982 |
| 2016-12-12 | $6.14 | $6.40 | $6.14 | $6.40 | $4.46 | 10,700 |
| 2016-12-09 | $5.60 | $5.60 | $5.60 | $5.60 | $3.91 | 0 |
| 2016-12-08 | $5.60 | $5.60 | $5.60 | $5.60 | $3.91 | 0 |
| 2016-12-07 | $5.60 | $5.60 | $5.60 | $5.60 | $3.91 | 0 |
| 2016-12-06 | $5.60 | $5.60 | $5.60 | $5.60 | $3.91 | 990 |
| 2016-12-05 | $5.38 | $5.38 | $5.38 | $5.38 | $3.75 | 108 |
| 2016-12-02 | $5.30 | $5.30 | $5.30 | $5.30 | $3.70 | 0 |
| 2016-12-01 | $5.30 | $5.30 | $5.30 | $5.30 | $3.70 | 0 |
| 2016-11-30 | $5.30 | $5.30 | $5.30 | $5.30 | $3.70 | 3,201 |
| 2016-11-29 | $5.00 | $5.18 | $5.00 | $5.18 | $3.61 | 2,956 |
| 2016-11-28 | $5.05 | $5.05 | $5.05 | $5.05 | $3.52 | 137 |
| 2016-11-25 | $5.38 | $5.38 | $5.38 | $5.38 | $3.75 | 0 |
| 2016-11-23 | $5.38 | $5.38 | $5.38 | $5.38 | $3.75 | 2,000 |
| 2016-11-22 | $5.33 | $5.33 | $5.33 | $5.33 | $3.72 | 0 |
| 2016-11-21 | $5.33 | $5.33 | $5.33 | $5.33 | $3.72 | 0 |
| 2016-11-18 | $5.33 | $5.33 | $5.33 | $5.33 | $3.72 | 0 |
| 2016-11-17 | $5.33 | $5.33 | $5.33 | $5.33 | $3.72 | 0 |
| 2016-11-16 | $5.33 | $5.33 | $5.33 | $5.33 | $3.72 | 0 |
| 2016-11-15 | $5.33 | $5.33 | $5.33 | $5.33 | $3.72 | 0 |
| 2016-11-14 | $5.33 | $5.33 | $5.33 | $5.33 | $3.72 | 0 |
| 2016-11-11 | $5.33 | $5.33 | $5.33 | $5.33 | $3.72 | 0 |
| 2016-11-10 | $5.33 | $5.33 | $5.33 | $5.33 | $3.72 | 0 |
| 2016-11-09 | $5.33 | $5.33 | $5.33 | $5.33 | $3.72 | 0 |
| 2016-11-08 | $5.33 | $5.33 | $5.33 | $5.33 | $3.72 | 0 |
| 2016-11-07 | $5.33 | $5.33 | $5.33 | $5.33 | $3.72 | 0 |
| 2016-11-04 | $5.33 | $5.33 | $5.33 | $5.33 | $3.72 | 0 |
| 2016-11-03 | $5.33 | $5.33 | $5.33 | $5.33 | $3.72 | 0 |
| 2016-11-02 | $5.33 | $5.33 | $5.33 | $5.33 | $3.72 | 770 |
| 2016-11-01 | $5.44 | $5.44 | $5.44 | $5.44 | $3.79 | 0 |
| 2016-10-31 | $5.44 | $5.44 | $5.44 | $5.44 | $3.79 | 0 |
| 2016-10-28 | $5.44 | $5.44 | $5.44 | $5.44 | $3.79 | 0 |
| 2016-10-27 | $5.44 | $5.44 | $5.44 | $5.44 | $3.79 | 0 |
| 2016-10-26 | $5.44 | $5.44 | $5.44 | $5.44 | $3.79 | 0 |
| 2016-10-25 | $5.44 | $5.44 | $5.44 | $5.44 | $3.79 | 0 |
| 2016-10-24 | $5.44 | $5.44 | $5.44 | $5.44 | $3.79 | 0 |
| 2016-10-21 | $5.44 | $5.44 | $5.44 | $5.44 | $3.79 | 259 |
| 2016-10-20 | $5.50 | $5.50 | $5.50 | $5.50 | $3.84 | 0 |
| 2016-10-19 | $5.50 | $5.50 | $5.50 | $5.50 | $3.84 | 0 |
| 2016-10-18 | $5.50 | $5.50 | $5.50 | $5.50 | $3.84 | 500 |
| 2016-10-17 | $5.50 | $5.57 | $5.50 | $5.57 | $3.88 | 10,195 |
| 2016-10-14 | $5.69 | $5.69 | $5.69 | $5.69 | $3.97 | 0 |
| 2016-10-13 | $5.69 | $5.69 | $5.69 | $5.69 | $3.97 | 0 |
| 2016-10-12 | $5.69 | $5.69 | $5.69 | $5.69 | $3.97 | 0 |
| 2016-10-11 | $5.69 | $5.69 | $5.69 | $5.69 | $3.97 | 100 |
| 2016-10-10 | $5.40 | $5.40 | $5.40 | $5.40 | $3.77 | 0 |
| 2016-10-07 | $5.40 | $5.40 | $5.40 | $5.40 | $3.77 | 0 |
| 2016-10-06 | $5.40 | $5.40 | $5.40 | $5.40 | $3.77 | 0 |
| 2016-10-05 | $5.40 | $5.40 | $5.40 | $5.40 | $3.77 | 0 |
| 2016-10-04 | $5.40 | $5.40 | $5.40 | $5.40 | $3.77 | 332 |
| 2016-10-03 | $5.55 | $5.55 | $5.55 | $5.55 | $3.87 | 0 |
| 2016-09-30 | $5.55 | $5.55 | $5.55 | $5.55 | $3.87 | 881 |
| 2016-09-29 | $5.38 | $5.38 | $5.37 | $5.37 | $3.74 | 311 |
| 2016-09-28 | $5.35 | $5.35 | $5.35 | $5.35 | $3.73 | 0 |
| 2016-09-27 | $5.35 | $5.35 | $5.35 | $5.35 | $3.73 | 0 |
| 2016-09-26 | $5.35 | $5.35 | $5.35 | $5.35 | $3.73 | 1,100 |
| 2016-09-23 | $5.52 | $5.52 | $5.52 | $5.52 | $3.85 | 0 |
| 2016-09-22 | $5.52 | $5.52 | $5.52 | $5.52 | $3.85 | 0 |
| 2016-09-21 | $5.52 | $5.52 | $5.52 | $5.52 | $3.85 | 0 |
| 2016-09-20 | $5.52 | $5.52 | $5.52 | $5.52 | $3.85 | 0 |
| 2016-09-19 | $5.52 | $5.52 | $5.52 | $5.52 | $3.85 | 0 |
| 2016-09-16 | $5.52 | $5.52 | $5.52 | $5.52 | $3.85 | 0 |
| 2016-09-15 | $5.52 | $5.52 | $5.52 | $5.52 | $3.85 | 2,000 |
| 2016-09-14 | $5.70 | $5.70 | $5.70 | $5.70 | $3.97 | 0 |
| 2016-09-13 | $5.70 | $5.70 | $5.70 | $5.70 | $3.97 | 0 |
| 2016-09-12 | $5.70 | $5.70 | $5.70 | $5.70 | $3.97 | 0 |
| 2016-09-09 | $5.70 | $5.70 | $5.70 | $5.70 | $3.97 | 0 |
| 2016-09-08 | $5.70 | $5.70 | $5.70 | $5.70 | $3.97 | 0 |
| 2016-09-07 | $5.70 | $5.70 | $5.70 | $5.70 | $3.97 | 773 |
| 2016-09-06 | $5.41 | $5.41 | $5.41 | $5.41 | $3.77 | 0 |
| 2016-09-02 | $5.41 | $5.41 | $5.41 | $5.41 | $3.77 | 553 |
| 2016-09-01 | $5.35 | $5.35 | $5.35 | $5.35 | $3.73 | 0 |
| 2016-08-31 | $5.35 | $5.35 | $5.35 | $5.35 | $3.73 | 394 |
| 2016-08-30 | $5.28 | $5.28 | $5.28 | $5.28 | $3.68 | 0 |
| 2016-08-29 | $5.28 | $5.28 | $5.28 | $5.28 | $3.68 | 0 |
| 2016-08-26 | $5.28 | $5.28 | $5.28 | $5.28 | $3.68 | 0 |
| 2016-08-25 | $5.28 | $5.28 | $5.28 | $5.28 | $3.68 | 0 |
| 2016-08-24 | $5.28 | $5.28 | $5.28 | $5.28 | $3.68 | 3,933 |
| 2016-08-23 | $5.30 | $5.30 | $5.30 | $5.30 | $3.70 | 0 |
| 2016-08-22 | $5.30 | $5.30 | $5.30 | $5.30 | $3.70 | 1,100 |
| 2016-08-19 | $5.21 | $5.21 | $5.21 | $5.21 | $3.63 | 2,765 |
| 2016-08-18 | $5.21 | $5.21 | $5.21 | $5.21 | $3.63 | 0 |
| 2016-08-17 | $5.21 | $5.21 | $5.21 | $5.21 | $3.63 | 0 |
| 2016-08-16 | $5.21 | $5.21 | $5.21 | $5.21 | $3.63 | 0 |
| 2016-08-15 | $5.21 | $5.21 | $5.21 | $5.21 | $3.63 | 200 |
| 2016-08-12 | $5.20 | $5.20 | $5.20 | $5.20 | $3.63 | 0 |
| 2016-08-11 | $5.20 | $5.20 | $5.20 | $5.20 | $3.63 | 0 |
| 2016-08-10 | $5.20 | $5.20 | $5.20 | $5.20 | $3.63 | 0 |
| 2016-08-09 | $5.20 | $5.20 | $5.20 | $5.20 | $3.63 | 236 |
| 2016-08-08 | $4.80 | $4.80 | $4.80 | $4.80 | $3.35 | 0 |
| 2016-08-05 | $4.90 | $4.90 | $4.80 | $4.80 | $3.35 | 1,184 |
| 2016-08-04 | $4.60 | $4.60 | $4.60 | $4.60 | $3.21 | 0 |
| 2016-08-03 | $4.60 | $4.60 | $4.60 | $4.60 | $3.21 | 900 |
| 2016-08-02 | $5.12 | $5.12 | $5.12 | $5.12 | $3.57 | 0 |
| 2016-08-01 | $5.12 | $5.12 | $5.12 | $5.12 | $3.57 | 38 |
| 2016-07-29 | $5.12 | $5.12 | $5.12 | $5.12 | $3.57 | 0 |
| 2016-07-28 | $5.12 | $5.12 | $5.12 | $5.12 | $3.57 | 0 |
| 2016-07-27 | $5.12 | $5.12 | $5.12 | $5.12 | $3.57 | 4,770 |
| 2016-07-26 | $5.12 | $5.12 | $5.12 | $5.12 | $3.57 | 0 |
| 2016-07-25 | $5.12 | $5.12 | $5.12 | $5.12 | $3.57 | 995 |
| 2016-07-22 | $5.12 | $5.12 | $5.12 | $5.12 | $3.57 | 95 |
| 2016-07-21 | $5.12 | $5.12 | $5.12 | $5.12 | $3.57 | 0 |
| 2016-07-20 | $5.12 | $5.12 | $5.12 | $5.12 | $3.57 | 0 |
| 2016-07-19 | $5.12 | $5.12 | $5.12 | $5.12 | $3.44 | 0 |
| 2016-07-18 | $5.12 | $5.12 | $5.12 | $5.12 | $3.44 | 100 |
| 2016-07-15 | $5.25 | $5.25 | $5.25 | $5.25 | $3.53 | 5,000 |
| 2016-07-14 | $5.23 | $5.23 | $5.23 | $5.23 | $3.52 | 0 |
| 2016-07-13 | $5.23 | $5.23 | $5.23 | $5.23 | $3.52 | 0 |
| 2016-07-12 | $5.23 | $5.23 | $5.23 | $5.23 | $3.52 | 236 |
| 2016-07-11 | $5.06 | $5.06 | $5.06 | $5.06 | $3.40 | 0 |
| 2016-07-08 | $5.06 | $5.06 | $5.06 | $5.06 | $3.40 | 0 |
| 2016-07-07 | $5.06 | $5.06 | $5.06 | $5.06 | $3.40 | 0 |
| 2016-07-06 | $5.06 | $5.06 | $5.06 | $5.06 | $3.40 | 0 |
| 2016-07-05 | $5.06 | $5.06 | $5.06 | $5.06 | $3.40 | 0 |
| 2016-07-01 | $5.06 | $5.06 | $5.06 | $5.06 | $3.40 | 778 |
| 2016-06-30 | $5.05 | $5.05 | $5.05 | $5.05 | $3.40 | 0 |
| 2016-06-29 | $5.05 | $5.05 | $5.05 | $5.05 | $3.40 | 0 |
| 2016-06-28 | $5.05 | $5.05 | $5.05 | $5.05 | $3.40 | 0 |
| 2016-06-27 | $5.05 | $5.05 | $5.05 | $5.05 | $3.40 | 0 |
| 2016-06-24 | $5.05 | $5.05 | $5.05 | $5.05 | $3.40 | 1,600 |
| 2016-06-23 | $5.29 | $5.29 | $5.29 | $5.29 | $3.43 | 0 |
| 2016-06-22 | $5.29 | $5.29 | $5.29 | $5.29 | $3.43 | 0 |
| 2016-06-21 | $5.29 | $5.29 | $5.29 | $5.29 | $3.43 | 100 |
| 2016-06-20 | $5.04 | $5.04 | $5.04 | $5.04 | $3.27 | 5,657 |
| 2016-06-16 | $5.04 | $5.04 | $5.04 | $5.04 | $3.27 | 0 |
| 2016-06-15 | $5.04 | $5.04 | $5.04 | $5.04 | $3.27 | 0 |
| 2016-06-14 | $5.04 | $5.04 | $5.04 | $5.04 | $3.27 | 0 |
| 2016-06-13 | $5.04 | $5.04 | $5.04 | $5.04 | $3.27 | 0 |
| 2016-06-10 | $5.04 | $5.04 | $5.04 | $5.04 | $3.27 | 0 |
| 2016-06-09 | $5.04 | $5.04 | $5.04 | $5.04 | $3.27 | 0 |
| 2016-06-08 | $5.04 | $5.04 | $5.04 | $5.04 | $3.27 | 0 |
| 2016-06-07 | $5.00 | $5.04 | $5.00 | $5.04 | $3.27 | 4,825 |
| 2016-06-06 | $4.90 | $4.90 | $4.90 | $4.90 | $3.18 | 0 |
| 2016-06-03 | $4.90 | $4.90 | $4.90 | $4.90 | $3.18 | 0 |
| 2016-06-02 | $4.90 | $4.90 | $4.90 | $4.90 | $3.18 | 0 |
| 2016-06-01 | $4.90 | $4.90 | $4.90 | $4.90 | $3.18 | 20 |
| 2016-05-31 | $4.90 | $4.90 | $4.90 | $4.90 | $3.18 | 0 |
| 2016-05-27 | $4.90 | $4.90 | $4.90 | $4.90 | $3.18 | 0 |
| 2016-05-26 | $4.95 | $4.95 | $4.90 | $4.90 | $3.18 | 1,000 |
| 2016-05-25 | $4.75 | $4.75 | $4.75 | $4.75 | $3.08 | 0 |
| 2016-05-24 | $4.75 | $4.75 | $4.75 | $4.75 | $3.08 | 0 |
| 2016-05-23 | $4.75 | $4.75 | $4.75 | $4.75 | $3.08 | 100 |
| 2016-05-20 | $5.13 | $5.13 | $5.13 | $5.13 | $3.32 | 0 |
| 2016-05-19 | $5.13 | $5.13 | $5.13 | $5.13 | $3.32 | 0 |
| 2016-05-18 | $5.13 | $5.13 | $5.13 | $5.13 | $3.32 | 0 |
| 2016-05-17 | $5.13 | $5.13 | $5.13 | $5.13 | $3.32 | 0 |
| 2016-05-16 | $5.13 | $5.13 | $5.13 | $5.13 | $3.32 | 0 |
| 2016-05-13 | $5.13 | $5.13 | $5.13 | $5.13 | $3.32 | 0 |
| 2016-05-12 | $5.13 | $5.13 | $5.13 | $5.13 | $3.32 | 0 |
| 2016-05-11 | $5.13 | $5.13 | $5.13 | $5.13 | $3.32 | 0 |
| 2016-05-10 | $5.13 | $5.13 | $5.13 | $5.13 | $3.32 | 0 |
| 2016-05-09 | $5.13 | $5.13 | $5.13 | $5.13 | $3.32 | 0 |
| 2016-05-06 | $5.13 | $5.13 | $5.13 | $5.13 | $3.32 | 0 |
| 2016-05-05 | $5.13 | $5.13 | $5.13 | $5.13 | $3.32 | 525 |
| 2016-05-04 | $5.25 | $5.25 | $5.25 | $5.25 | $3.41 | 0 |
| 2016-05-03 | $5.50 | $5.50 | $5.25 | $5.25 | $3.41 | 6,370 |
| 2016-05-02 | $5.40 | $5.40 | $5.40 | $5.40 | $3.50 | 0 |
| 2016-04-29 | $5.40 | $5.40 | $5.40 | $5.40 | $3.50 | 300 |
| 2016-04-28 | $5.24 | $5.35 | $5.20 | $5.35 | $3.47 | 9,250 |
| 2016-04-27 | $5.00 | $5.00 | $5.00 | $5.00 | $3.24 | 100 |
| 2016-04-26 | $5.09 | $5.09 | $5.09 | $5.09 | $3.30 | 200 |
| 2016-04-25 | $5.05 | $5.05 | $5.05 | $5.05 | $3.28 | 1,500 |
| 2016-04-22 | $5.00 | $5.00 | $5.00 | $5.00 | $3.24 | 402 |
| 2016-04-21 | $4.67 | $4.67 | $4.67 | $4.67 | $3.03 | 0 |
| 2016-04-20 | $4.67 | $4.67 | $4.67 | $4.67 | $3.03 | 1,607 |
| 2016-04-19 | $4.67 | $4.67 | $4.67 | $4.67 | $3.03 | 0 |
| 2016-04-18 | $4.67 | $4.67 | $4.67 | $4.67 | $3.03 | 0 |
| 2016-04-15 | $4.67 | $4.67 | $4.67 | $4.67 | $3.03 | 0 |
| 2016-04-14 | $4.67 | $4.67 | $4.67 | $4.67 | $3.03 | 0 |
| 2016-04-13 | $4.67 | $4.67 | $4.67 | $4.67 | $3.03 | 0 |
| 2016-04-12 | $4.99 | $4.99 | $4.67 | $4.67 | $3.03 | 225 |
| 2016-04-11 | $4.66 | $4.66 | $4.66 | $4.66 | $3.02 | 0 |
| 2016-04-08 | $4.66 | $4.66 | $4.66 | $4.66 | $3.02 | 300 |
| 2016-04-07 | $4.67 | $4.67 | $4.67 | $4.67 | $3.03 | 0 |
| 2016-04-06 | $4.67 | $4.67 | $4.67 | $4.67 | $3.03 | 3,500 |
| 2016-04-05 | $4.50 | $4.50 | $4.50 | $4.50 | $2.92 | 500 |
| 2016-04-04 | $4.49 | $4.49 | $4.49 | $4.49 | $2.92 | 1,000 |
| 2016-04-01 | $4.37 | $4.52 | $4.37 | $4.52 | $2.93 | 1,300 |
| 2016-03-31 | $4.17 | $4.17 | $4.17 | $4.17 | $2.70 | 0 |
| 2016-03-30 | $4.17 | $4.17 | $4.17 | $4.17 | $2.70 | 0 |
| 2016-03-29 | $4.17 | $4.17 | $4.17 | $4.17 | $2.70 | 0 |
| 2016-03-28 | $4.17 | $4.17 | $4.17 | $4.17 | $2.70 | 0 |
| 2016-03-24 | $4.17 | $4.17 | $4.17 | $4.17 | $2.70 | 0 |
| 2016-03-23 | $4.17 | $4.17 | $4.17 | $4.17 | $2.70 | 0 |
| 2016-03-22 | $4.17 | $4.17 | $4.17 | $4.17 | $2.70 | 0 |
| 2016-03-21 | $4.17 | $4.17 | $4.17 | $4.17 | $2.70 | 0 |
| 2016-03-18 | $4.17 | $4.17 | $4.17 | $4.17 | $2.70 | 0 |
| 2016-03-17 | $4.17 | $4.17 | $4.17 | $4.17 | $2.70 | 25 |
| 2016-03-16 | $4.17 | $4.17 | $4.17 | $4.17 | $2.70 | 0 |
| 2016-03-15 | $4.17 | $4.17 | $4.17 | $4.17 | $2.70 | 0 |
| 2016-03-14 | $4.17 | $4.17 | $4.17 | $4.17 | $2.70 | 0 |
| 2016-03-11 | $4.17 | $4.17 | $4.17 | $4.17 | $2.70 | 0 |
| 2016-03-10 | $4.17 | $4.17 | $4.17 | $4.17 | $2.70 | 0 |
| 2016-03-09 | $4.17 | $4.17 | $4.17 | $4.17 | $2.70 | 0 |
| 2016-03-08 | $4.17 | $4.17 | $4.17 | $4.17 | $2.70 | 600 |
| 2016-03-07 | $4.30 | $4.30 | $4.30 | $4.30 | $2.79 | 1,000 |
| 2016-03-04 | $3.73 | $3.73 | $3.73 | $3.73 | $2.42 | 0 |
| 2016-03-03 | $3.73 | $3.73 | $3.73 | $3.73 | $2.42 | 0 |
| 2016-03-02 | $3.73 | $3.73 | $3.73 | $3.73 | $2.42 | 0 |
| 2016-03-01 | $3.73 | $3.73 | $3.73 | $3.73 | $2.42 | 0 |
| 2016-02-29 | $3.73 | $3.73 | $3.73 | $3.73 | $2.42 | 0 |
| 2016-02-26 | $3.73 | $3.73 | $3.73 | $3.73 | $2.42 | 0 |
| 2016-02-25 | $3.73 | $3.73 | $3.73 | $3.73 | $2.42 | 0 |
| 2016-02-24 | $3.73 | $3.73 | $3.73 | $3.73 | $2.42 | 0 |
| 2016-02-23 | $3.73 | $3.73 | $3.73 | $3.73 | $2.42 | 0 |
| 2016-02-22 | $3.73 | $3.73 | $3.73 | $3.73 | $2.42 | 0 |
| 2016-02-19 | $3.73 | $3.73 | $3.73 | $3.73 | $2.42 | 0 |
| 2016-02-18 | $3.73 | $3.73 | $3.73 | $3.73 | $2.42 | 100 |
| 2016-02-17 | $3.55 | $3.55 | $3.55 | $3.55 | $2.30 | 37,800 |
| 2016-02-16 | $3.38 | $3.38 | $3.38 | $3.38 | $2.19 | 0 |
| 2016-02-12 | $3.38 | $3.38 | $3.38 | $3.38 | $2.19 | 0 |
| 2016-02-11 | $3.38 | $3.38 | $3.38 | $3.38 | $2.19 | 1 |
| 2016-02-10 | $3.38 | $3.38 | $3.38 | $3.38 | $2.19 | 200 |
| 2016-02-09 | $3.37 | $3.37 | $3.32 | $3.32 | $2.15 | 24,350 |
| 2016-02-08 | $3.85 | $3.85 | $3.85 | $3.85 | $2.50 | 0 |
| 2016-02-05 | $3.85 | $3.85 | $3.85 | $3.85 | $2.50 | 0 |
| 2016-02-04 | $3.85 | $3.85 | $3.85 | $3.85 | $2.50 | 100 |
| 2016-02-03 | $3.27 | $3.27 | $3.27 | $3.27 | $2.12 | 0 |
| 2016-02-02 | $3.27 | $3.27 | $3.27 | $3.27 | $2.12 | 479,280 |
| 2016-02-01 | $3.27 | $3.27 | $3.27 | $3.27 | $2.12 | 0 |
| 2016-01-29 | $3.27 | $3.27 | $3.27 | $3.27 | $2.12 | 0 |
| 2016-01-28 | $3.27 | $3.27 | $3.27 | $3.27 | $2.12 | 0 |
| 2016-01-27 | $3.27 | $3.27 | $3.27 | $3.27 | $2.12 | 0 |
| 2016-01-26 | $3.27 | $3.27 | $3.27 | $3.27 | $2.12 | 0 |
| 2016-01-25 | $3.27 | $3.27 | $3.27 | $3.27 | $2.12 | 0 |
| 2016-01-22 | $3.27 | $3.27 | $3.27 | $3.27 | $2.12 | 200 |
| 2016-01-21 | $2.75 | $2.75 | $2.75 | $2.75 | $1.78 | 0 |
| 2016-01-20 | $2.87 | $2.87 | $2.75 | $2.75 | $1.78 | 500 |
| 2016-01-19 | $3.05 | $3.05 | $3.05 | $3.05 | $1.98 | 0 |
| 2016-01-15 | $3.05 | $3.05 | $3.05 | $3.05 | $1.98 | 200 |
| 2016-01-14 | $3.05 | $3.05 | $3.05 | $3.05 | $1.98 | 1,200 |
| 2016-01-13 | $3.39 | $3.39 | $3.39 | $3.39 | $2.20 | 0 |
| 2016-01-12 | $3.39 | $3.39 | $3.39 | $3.39 | $2.20 | 0 |
| 2016-01-11 | $3.39 | $3.39 | $3.39 | $3.39 | $2.20 | 0 |
| 2016-01-08 | $3.39 | $3.39 | $3.39 | $3.39 | $2.20 | 0 |
| 2016-01-07 | $3.39 | $3.39 | $3.39 | $3.39 | $2.20 | 0 |
| 2016-01-06 | $3.39 | $3.39 | $3.39 | $3.39 | $2.20 | 100 |
| 2016-01-05 | $3.38 | $3.38 | $3.38 | $3.38 | $2.19 | 5,937 |
| 2016-01-04 | $3.41 | $3.41 | $3.41 | $3.41 | $2.21 | 0 |
| 2015-12-31 | $3.41 | $3.41 | $3.41 | $3.41 | $2.21 | 0 |
| 2015-12-30 | $3.41 | $3.41 | $3.41 | $3.41 | $2.21 | 0 |
| 2015-12-29 | $3.41 | $3.41 | $3.41 | $3.41 | $2.21 | 0 |
| 2015-12-28 | $3.41 | $3.41 | $3.41 | $3.41 | $2.21 | 0 |
| 2015-12-24 | $3.41 | $3.41 | $3.41 | $3.41 | $2.21 | 0 |
| 2015-12-23 | $3.41 | $3.41 | $3.41 | $3.41 | $2.21 | 0 |
| 2015-12-22 | $3.41 | $3.41 | $3.41 | $3.41 | $2.21 | 0 |
| 2015-12-21 | $3.41 | $3.41 | $3.41 | $3.41 | $2.21 | 0 |
| 2015-12-18 | $3.41 | $3.41 | $3.41 | $3.41 | $2.21 | 0 |
| 2015-12-17 | $3.41 | $3.41 | $3.41 | $3.41 | $2.21 | 4,400 |
| 2015-12-16 | $3.54 | $3.54 | $3.41 | $3.41 | $2.21 | 4,400 |
| 2015-12-15 | $3.23 | $3.23 | $3.23 | $3.23 | $2.10 | 0 |
| 2015-12-14 | $3.23 | $3.23 | $3.23 | $3.23 | $2.10 | 400 |
| 2015-12-11 | $3.00 | $3.00 | $3.00 | $3.00 | $1.95 | 5,580 |
| 2015-12-10 | $3.83 | $3.83 | $3.83 | $3.83 | $2.48 | 0 |
| 2015-12-09 | $3.83 | $3.83 | $3.83 | $3.83 | $2.48 | 0 |
| 2015-12-08 | $3.83 | $3.83 | $3.83 | $3.83 | $2.48 | 0 |
| 2015-12-07 | $3.83 | $3.83 | $3.83 | $3.83 | $2.48 | 0 |
| 2015-12-04 | $3.83 | $3.83 | $3.83 | $3.83 | $2.48 | 0 |
| 2015-12-03 | $3.83 | $3.83 | $3.83 | $3.83 | $2.48 | 0 |
| 2015-12-02 | $3.83 | $3.83 | $3.83 | $3.83 | $2.48 | 104 |
| 2015-12-01 | $3.70 | $3.70 | $3.70 | $3.70 | $2.40 | 0 |
| 2015-11-30 | $3.70 | $3.70 | $3.70 | $3.70 | $2.40 | 0 |
| 2015-11-27 | $3.70 | $3.70 | $3.70 | $3.70 | $2.40 | 0 |
| 2015-11-25 | $3.70 | $3.70 | $3.70 | $3.70 | $2.40 | 0 |
| 2015-11-24 | $3.70 | $3.70 | $3.70 | $3.70 | $2.40 | 0 |
| 2015-11-23 | $3.70 | $3.70 | $3.70 | $3.70 | $2.40 | 0 |
| 2015-11-20 | $3.70 | $3.70 | $3.70 | $3.70 | $2.40 | 22,315 |
PJSC Cherkizovo Group (OJSCY) News Headlines
Recent PJSC Cherkizovo Group (OJSCY) News
Similar Companies to PJSC Cherkizovo Group (OJSCY) in the Oil & Gas Integrated Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| China Petroleum & Chemical Corp | SNP | Oil & Gas Integrated | Energy | 295,600 |
| PetroChina Co. Ltd | PTR | Oil & Gas Integrated | Energy | 155,300 |
| Eni Spa | E | Oil & Gas Integrated | Energy | 90,000 |
| Chevron Corp | CVX | Oil & Gas Integrated | Energy | 85,000 |
| Royal Dutch Shell Plc | RDS-B | Oil & Gas Integrated | Energy | 83,000 |
| BP plc | BP | Oil & Gas Integrated | Energy | 75,300 |
| Exxon Mobil Corp | XOM | Oil & Gas Integrated | Energy | 74,000 |
| Petroleo Brasileiro S.A. Petrobras | PBR | Oil & Gas Integrated | Energy | 74,000 |
| Sasol Ltd | SSL | Oil & Gas Integrated | Energy | 29,000 |
| Ecopetrol SA | EC | Oil & Gas Integrated | Energy | 27,020 |