Overseas Shipholding Group Inc - Class A (OSG) Exchange: NYSE
Data as of April 25, 2024
$6.06 ($-0.02) -0.33%
Overseas Shipholding Group Inc - Class A - Daily Information
Click for more stock information on Overseas Shipholding Group Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $6.05 |
| Previous Close | $6.06 |
| High | $6.11 |
| Low | $6.05 |
| Adjusted Open | $6.05 |
| Previous Adjusted Close | $6.06 |
| Adjusted High | $6.11 |
| Adjusted Low | $6.05 |
About Overseas Shipholding Group Inc - Class A (OSG)
Overseas Shipholding Group Inc - Class A (OSG) is a ship management company with operations around the world. It is the largest publicly traded tanker company based in the United States. OSG was founded in 1975 and is headquartered in Portsmouth, New Hampshire. OSG is a global solutions provider of U.S. flag petroleum, chemical, and dry cargo tankers. It carries out a variety of shipping services, including cargo transportation, unseas operability, and ship management services, as well as asset management and naval digital technologies. OSG has developed a safe and compliant fleet of advanced vessels, providing efficient, reliable and sustainable solutions for customers. Since its foundation, OSG has enjoyed a steady growth and excellent progress. In 2018, the company reported $919 million in revenue, a 19.7% increase from the previous year. This was due to higher sales of crude oil and its byproducts.In 2020, the company saw a $20 million year-over-year decrease in total revenue. It has invested in advanced tanker technology over the years in order to increase efficiency of operations. Today, OSG has more than 120 vessels in its marine transportation portfolio and employs close to 3,000 people around the world. It supports one of the largest and most diverse fleets of U.S. flag vessels on the oceans, transporting crude oil and other energy-related products from the Americas, the Middle East, Africa, and the Far East.
Invest in Overseas Shipholding Group Inc - Class A (OSG)
Historical Stock Data for Overseas Shipholding Group Inc - Class A (OSG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $6.05 | $6.11 | $6.05 | $6.06 | $6.06 | 208,833 |
| 2024-04-24 | $6.10 | $6.10 | $5.98 | $6.08 | $6.08 | 207,705 |
| 2024-04-23 | $6.06 | $6.14 | $6.03 | $6.12 | $6.12 | 237,722 |
| 2024-04-22 | $5.98 | $6.15 | $5.92 | $6.03 | $6.03 | 384,601 |
| 2024-04-19 | $5.92 | $6.10 | $5.92 | $5.98 | $5.98 | 274,040 |
| 2024-04-18 | $5.97 | $6.01 | $5.91 | $5.93 | $5.93 | 299,519 |
| 2024-04-17 | $5.97 | $6.07 | $5.95 | $5.95 | $5.95 | 256,057 |
| 2024-04-16 | $5.94 | $5.98 | $5.85 | $5.97 | $5.97 | 230,993 |
| 2024-04-15 | $6.00 | $6.07 | $5.94 | $5.95 | $5.95 | 223,155 |
| 2024-04-12 | $6.13 | $6.15 | $5.97 | $5.97 | $5.97 | 344,085 |
| 2024-04-11 | $6.05 | $6.12 | $6.03 | $6.12 | $6.12 | 177,702 |
| 2024-04-10 | $6.00 | $6.16 | $5.92 | $6.04 | $6.04 | 358,304 |
| 2024-04-09 | $6.20 | $6.20 | $6.03 | $6.04 | $6.04 | 359,583 |
| 2024-04-08 | $6.38 | $6.42 | $6.20 | $6.20 | $6.20 | 194,655 |
| 2024-04-05 | $6.38 | $6.42 | $6.30 | $6.36 | $6.36 | 199,768 |
| 2024-04-04 | $6.48 | $6.48 | $6.37 | $6.38 | $6.38 | 243,632 |
| 2024-04-03 | $6.27 | $6.49 | $6.27 | $6.47 | $6.47 | 227,368 |
| 2024-04-02 | $6.28 | $6.34 | $6.15 | $6.28 | $6.28 | 276,943 |
| 2024-04-01 | $6.41 | $6.45 | $6.29 | $6.31 | $6.31 | 162,276 |
| 2024-03-28 | $6.28 | $6.40 | $6.26 | $6.40 | $6.40 | 262,308 |
| 2024-03-27 | $6.17 | $6.30 | $6.11 | $6.30 | $6.30 | 258,754 |
| 2024-03-26 | $6.36 | $6.40 | $6.21 | $6.21 | $6.15 | 189,335 |
| 2024-03-25 | $6.27 | $6.40 | $6.27 | $6.30 | $6.24 | 319,706 |
| 2024-03-22 | $6.26 | $6.32 | $6.20 | $6.29 | $6.23 | 298,311 |
| 2024-03-21 | $6.24 | $6.26 | $6.19 | $6.25 | $6.19 | 400,452 |
| 2024-03-20 | $5.99 | $6.22 | $5.98 | $6.19 | $6.13 | 325,830 |
| 2024-03-19 | $5.96 | $6.02 | $5.93 | $6.01 | $5.95 | 431,557 |
| 2024-03-18 | $6.11 | $6.13 | $5.97 | $5.97 | $5.91 | 369,652 |
| 2024-03-15 | $5.99 | $6.13 | $5.99 | $6.11 | $6.05 | 975,588 |
| 2024-03-14 | $6.03 | $6.08 | $5.97 | $6.05 | $5.99 | 249,866 |
| 2024-03-13 | $6.00 | $6.13 | $5.99 | $6.04 | $5.98 | 335,280 |
| 2024-03-12 | $6.19 | $6.19 | $6.00 | $6.01 | $5.95 | 299,327 |
| 2024-03-11 | $5.97 | $6.25 | $5.82 | $6.21 | $6.15 | 540,047 |
| 2024-03-08 | $6.15 | $6.21 | $5.89 | $6.02 | $5.96 | 477,798 |
| 2024-03-07 | $5.97 | $6.08 | $5.94 | $6.01 | $5.95 | 340,295 |
| 2024-03-06 | $6.10 | $6.11 | $5.96 | $6.01 | $5.95 | 349,237 |
| 2024-03-05 | $6.03 | $6.14 | $5.98 | $6.03 | $5.97 | 288,493 |
| 2024-03-04 | $6.15 | $6.19 | $6.05 | $6.06 | $6.00 | 206,313 |
| 2024-03-01 | $6.14 | $6.19 | $6.07 | $6.16 | $6.16 | 309,061 |
| 2024-02-29 | $6.05 | $6.16 | $6.02 | $6.08 | $6.08 | 315,813 |
| 2024-02-28 | $6.00 | $6.11 | $5.95 | $5.99 | $5.99 | 364,807 |
| 2024-02-27 | $6.25 | $6.28 | $6.08 | $6.08 | $6.08 | 250,455 |
| 2024-02-26 | $6.26 | $6.38 | $6.19 | $6.25 | $6.25 | 284,793 |
| 2024-02-23 | $6.26 | $6.28 | $6.15 | $6.26 | $6.26 | 217,229 |
| 2024-02-22 | $6.16 | $6.25 | $6.13 | $6.23 | $6.23 | 328,288 |
| 2024-02-21 | $6.11 | $6.17 | $6.03 | $6.16 | $6.16 | 289,251 |
| 2024-02-20 | $6.07 | $6.14 | $6.02 | $6.09 | $6.09 | 498,273 |
| 2024-02-16 | $6.31 | $6.37 | $6.11 | $6.12 | $6.12 | 330,486 |
| 2024-02-15 | $6.35 | $6.35 | $6.16 | $6.31 | $6.31 | 457,575 |
| 2024-02-14 | $6.40 | $6.49 | $6.33 | $6.36 | $6.36 | 256,693 |
| 2024-02-13 | $6.56 | $6.56 | $6.35 | $6.35 | $6.35 | 438,512 |
| 2024-02-12 | $6.46 | $6.74 | $6.41 | $6.61 | $6.61 | 602,003 |
| 2024-02-09 | $6.22 | $6.45 | $6.21 | $6.44 | $6.44 | 573,022 |
| 2024-02-08 | $6.18 | $6.21 | $6.10 | $6.18 | $6.18 | 258,007 |
| 2024-02-07 | $6.08 | $6.22 | $6.05 | $6.17 | $6.17 | 361,766 |
| 2024-02-06 | $6.13 | $6.22 | $6.08 | $6.11 | $6.11 | 324,119 |
| 2024-02-05 | $6.18 | $6.18 | $6.01 | $6.10 | $6.10 | 442,424 |
| 2024-02-02 | $6.21 | $6.23 | $6.06 | $6.13 | $6.13 | 302,140 |
| 2024-02-01 | $6.15 | $6.26 | $5.97 | $6.22 | $6.22 | 686,126 |
| 2024-01-31 | $6.14 | $6.29 | $6.08 | $6.10 | $6.10 | 793,767 |
| 2024-01-30 | $6.34 | $6.49 | $6.12 | $6.13 | $6.13 | 507,755 |
| 2024-01-29 | $6.10 | $6.43 | $5.97 | $6.43 | $6.43 | 868,950 |
| 2024-01-26 | $5.85 | $5.92 | $5.75 | $5.90 | $5.90 | 265,935 |
| 2024-01-25 | $5.68 | $5.85 | $5.68 | $5.83 | $5.83 | 377,665 |
| 2024-01-24 | $5.61 | $5.67 | $5.60 | $5.66 | $5.66 | 220,934 |
| 2024-01-23 | $5.74 | $5.74 | $5.55 | $5.57 | $5.57 | 331,277 |
| 2024-01-22 | $5.81 | $5.85 | $5.68 | $5.73 | $5.73 | 383,634 |
| 2024-01-19 | $5.82 | $5.83 | $5.69 | $5.79 | $5.79 | 353,466 |
| 2024-01-18 | $5.69 | $5.78 | $5.58 | $5.77 | $5.77 | 547,095 |
| 2024-01-17 | $5.64 | $5.81 | $5.60 | $5.65 | $5.65 | 546,019 |
| 2024-01-16 | $5.35 | $5.68 | $5.35 | $5.65 | $5.65 | 982,379 |
| 2024-01-12 | $5.17 | $5.34 | $5.17 | $5.31 | $5.31 | 477,251 |
| 2024-01-11 | $5.12 | $5.15 | $5.04 | $5.14 | $5.14 | 306,002 |
| 2024-01-10 | $5.20 | $5.21 | $5.09 | $5.15 | $5.15 | 259,779 |
| 2024-01-09 | $5.29 | $5.29 | $5.12 | $5.20 | $5.20 | 343,798 |
| 2024-01-08 | $5.46 | $5.46 | $5.17 | $5.32 | $5.32 | 704,157 |
| 2024-01-05 | $5.15 | $5.50 | $5.15 | $5.47 | $5.47 | 734,852 |
| 2024-01-04 | $5.14 | $5.35 | $5.13 | $5.18 | $5.18 | 403,049 |
| 2024-01-03 | $5.15 | $5.25 | $5.11 | $5.11 | $5.11 | 318,735 |
| 2024-01-02 | $5.27 | $5.31 | $5.07 | $5.12 | $5.12 | 444,972 |
| 2023-12-29 | $5.26 | $5.35 | $5.14 | $5.27 | $5.27 | 533,908 |
| 2023-12-28 | $5.42 | $5.44 | $5.24 | $5.24 | $5.24 | 379,289 |
| 2023-12-27 | $5.43 | $5.50 | $5.32 | $5.43 | $5.43 | 381,958 |
| 2023-12-26 | $5.17 | $5.50 | $5.14 | $5.43 | $5.43 | 1,044,320 |
| 2023-12-22 | $5.14 | $5.35 | $5.02 | $5.32 | $5.32 | 1,653,718 |
| 2023-12-21 | $5.12 | $5.26 | $5.08 | $5.16 | $5.16 | 450,277 |
| 2023-12-20 | $5.24 | $5.25 | $5.11 | $5.16 | $5.16 | 453,149 |
| 2023-12-19 | $5.04 | $5.27 | $5.03 | $5.26 | $5.26 | 631,967 |
| 2023-12-18 | $5.00 | $5.09 | $4.86 | $5.03 | $5.03 | 529,089 |
| 2023-12-15 | $4.77 | $4.89 | $4.71 | $4.85 | $4.85 | 1,040,261 |
| 2023-12-14 | $4.84 | $4.90 | $4.69 | $4.78 | $4.78 | 560,413 |
| 2023-12-13 | $4.71 | $4.83 | $4.66 | $4.82 | $4.82 | 518,562 |
| 2023-12-12 | $4.75 | $4.76 | $4.63 | $4.72 | $4.72 | 348,766 |
| 2023-12-11 | $4.85 | $4.88 | $4.70 | $4.74 | $4.74 | 341,250 |
| 2023-12-08 | $4.89 | $4.97 | $4.83 | $4.87 | $4.87 | 348,441 |
| 2023-12-07 | $4.95 | $4.99 | $4.83 | $4.91 | $4.91 | 405,355 |
| 2023-12-06 | $4.87 | $5.20 | $4.87 | $4.92 | $4.92 | 738,514 |
| 2023-12-05 | $4.77 | $4.84 | $4.70 | $4.79 | $4.79 | 376,986 |
| 2023-12-04 | $4.89 | $4.94 | $4.78 | $4.78 | $4.78 | 406,169 |
| 2023-12-01 | $4.83 | $4.93 | $4.83 | $4.90 | $4.90 | 223,064 |
| 2023-11-30 | $4.91 | $4.98 | $4.83 | $4.85 | $4.85 | 202,379 |
| 2023-11-29 | $4.91 | $4.97 | $4.83 | $4.93 | $4.93 | 316,606 |
| 2023-11-28 | $5.12 | $5.13 | $4.90 | $4.90 | $4.90 | 309,447 |
| 2023-11-27 | $5.10 | $5.11 | $5.04 | $5.09 | $5.09 | 219,886 |
| 2023-11-24 | $5.04 | $5.17 | $5.04 | $5.10 | $5.10 | 173,539 |
| 2023-11-22 | $5.01 | $5.02 | $4.94 | $5.01 | $5.01 | 161,461 |
| 2023-11-21 | $4.92 | $5.06 | $4.91 | $5.05 | $5.05 | 287,127 |
| 2023-11-20 | $4.88 | $4.98 | $4.82 | $4.92 | $4.92 | 573,181 |
| 2023-11-17 | $4.92 | $5.04 | $4.89 | $4.90 | $4.90 | 351,472 |
| 2023-11-16 | $4.96 | $5.04 | $4.92 | $4.93 | $4.93 | 510,659 |
| 2023-11-15 | $5.10 | $5.11 | $4.85 | $4.94 | $4.94 | 1,108,868 |
| 2023-11-14 | $5.35 | $5.36 | $5.07 | $5.10 | $5.10 | 769,239 |
| 2023-11-13 | $5.05 | $5.27 | $5.00 | $5.26 | $5.26 | 538,921 |
| 2023-11-10 | $4.85 | $5.06 | $4.85 | $5.03 | $5.03 | 401,449 |
| 2023-11-09 | $4.79 | $4.95 | $4.79 | $4.85 | $4.85 | 279,908 |
| 2023-11-08 | $4.78 | $4.80 | $4.72 | $4.78 | $4.78 | 291,275 |
| 2023-11-07 | $4.80 | $4.90 | $4.74 | $4.80 | $4.80 | 308,171 |
| 2023-11-06 | $4.87 | $4.87 | $4.62 | $4.82 | $4.82 | 695,765 |
| 2023-11-03 | $4.98 | $4.98 | $4.80 | $4.87 | $4.87 | 449,297 |
| 2023-11-02 | $4.97 | $5.00 | $4.91 | $4.95 | $4.95 | 170,633 |
| 2023-11-01 | $4.91 | $5.03 | $4.86 | $4.93 | $4.93 | 299,466 |
| 2023-10-31 | $4.80 | $4.89 | $4.77 | $4.89 | $4.89 | 220,452 |
| 2023-10-30 | $4.90 | $4.98 | $4.77 | $4.79 | $4.79 | 363,979 |
| 2023-10-27 | $4.74 | $4.87 | $4.70 | $4.86 | $4.86 | 314,189 |
| 2023-10-26 | $4.78 | $4.78 | $4.68 | $4.71 | $4.71 | 177,890 |
| 2023-10-25 | $4.65 | $4.78 | $4.65 | $4.78 | $4.78 | 288,245 |
| 2023-10-24 | $4.51 | $4.67 | $4.51 | $4.66 | $4.66 | 198,309 |
| 2023-10-23 | $4.45 | $4.53 | $4.42 | $4.51 | $4.51 | 226,803 |
| 2023-10-20 | $4.61 | $4.61 | $4.47 | $4.48 | $4.48 | 290,718 |
| 2023-10-19 | $4.44 | $4.62 | $4.41 | $4.59 | $4.59 | 297,309 |
| 2023-10-18 | $4.56 | $4.59 | $4.48 | $4.50 | $4.50 | 151,616 |
| 2023-10-17 | $4.60 | $4.64 | $4.57 | $4.59 | $4.59 | 225,163 |
| 2023-10-16 | $4.61 | $4.69 | $4.59 | $4.61 | $4.61 | 229,761 |
| 2023-10-13 | $4.59 | $4.63 | $4.55 | $4.60 | $4.60 | 199,196 |
| 2023-10-12 | $4.55 | $4.56 | $4.47 | $4.56 | $4.56 | 247,618 |
| 2023-10-11 | $4.54 | $4.54 | $4.48 | $4.50 | $4.50 | 221,567 |
| 2023-10-10 | $4.52 | $4.61 | $4.52 | $4.55 | $4.55 | 223,583 |
| 2023-10-09 | $4.59 | $4.64 | $4.52 | $4.53 | $4.53 | 441,400 |
| 2023-10-06 | $4.50 | $4.55 | $4.44 | $4.51 | $4.51 | 276,913 |
| 2023-10-05 | $4.37 | $4.51 | $4.37 | $4.47 | $4.47 | 284,245 |
| 2023-10-04 | $4.26 | $4.40 | $4.22 | $4.39 | $4.39 | 234,153 |
| 2023-10-03 | $4.38 | $4.40 | $4.28 | $4.29 | $4.29 | 374,001 |
| 2023-10-02 | $4.38 | $4.39 | $4.32 | $4.39 | $4.39 | 569,151 |
| 2023-09-29 | $4.40 | $4.41 | $4.33 | $4.39 | $4.39 | 410,174 |
| 2023-09-28 | $4.37 | $4.40 | $4.31 | $4.40 | $4.40 | 174,590 |
| 2023-09-27 | $4.27 | $4.37 | $4.27 | $4.35 | $4.35 | 186,465 |
| 2023-09-26 | $4.27 | $4.30 | $4.24 | $4.25 | $4.25 | 141,938 |
| 2023-09-25 | $4.16 | $4.28 | $4.11 | $4.27 | $4.27 | 178,372 |
| 2023-09-22 | $4.29 | $4.31 | $4.18 | $4.18 | $4.18 | 361,967 |
| 2023-09-21 | $4.32 | $4.35 | $4.24 | $4.28 | $4.28 | 211,028 |
| 2023-09-20 | $4.38 | $4.45 | $4.30 | $4.31 | $4.31 | 238,006 |
| 2023-09-19 | $4.30 | $4.40 | $4.30 | $4.38 | $4.38 | 275,571 |
| 2023-09-18 | $4.30 | $4.34 | $4.27 | $4.29 | $4.29 | 162,268 |
| 2023-09-15 | $4.26 | $4.30 | $4.21 | $4.27 | $4.27 | 1,342,060 |
| 2023-09-14 | $4.34 | $4.38 | $4.28 | $4.30 | $4.30 | 149,970 |
| 2023-09-13 | $4.36 | $4.37 | $4.27 | $4.31 | $4.31 | 206,554 |
| 2023-09-12 | $4.33 | $4.38 | $4.29 | $4.35 | $4.35 | 223,015 |
| 2023-09-11 | $4.30 | $4.35 | $4.26 | $4.28 | $4.28 | 290,381 |
| 2023-09-08 | $4.35 | $4.37 | $4.29 | $4.29 | $4.29 | 236,295 |
| 2023-09-07 | $4.28 | $4.38 | $4.28 | $4.35 | $4.35 | 261,946 |
| 2023-09-06 | $4.20 | $4.31 | $4.19 | $4.29 | $4.29 | 264,764 |
| 2023-09-05 | $4.40 | $4.40 | $4.19 | $4.20 | $4.20 | 649,384 |
| 2023-09-01 | $4.43 | $4.45 | $4.36 | $4.38 | $4.38 | 232,499 |
| 2023-08-31 | $4.40 | $4.42 | $4.37 | $4.40 | $4.40 | 223,500 |
| 2023-08-30 | $4.31 | $4.38 | $4.30 | $4.37 | $4.37 | 287,332 |
| 2023-08-29 | $4.25 | $4.37 | $4.24 | $4.29 | $4.29 | 509,451 |
| 2023-08-28 | $4.06 | $4.25 | $4.06 | $4.24 | $4.24 | 750,595 |
| 2023-08-25 | $4.04 | $4.04 | $4.00 | $4.01 | $4.01 | 139,351 |
| 2023-08-24 | $4.01 | $4.08 | $4.00 | $4.03 | $4.03 | 213,772 |
| 2023-08-23 | $4.05 | $4.05 | $4.00 | $4.02 | $4.02 | 186,219 |
| 2023-08-22 | $4.07 | $4.07 | $4.03 | $4.04 | $4.04 | 152,257 |
| 2023-08-21 | $4.09 | $4.11 | $4.02 | $4.03 | $4.03 | 126,834 |
| 2023-08-18 | $3.97 | $4.12 | $3.95 | $4.10 | $4.10 | 451,848 |
| 2023-08-17 | $4.03 | $4.03 | $3.97 | $3.98 | $3.98 | 310,253 |
| 2023-08-16 | $4.05 | $4.09 | $4.00 | $4.02 | $4.02 | 179,040 |
| 2023-08-15 | $4.09 | $4.13 | $4.05 | $4.06 | $4.06 | 169,156 |
| 2023-08-14 | $4.03 | $4.11 | $4.00 | $4.11 | $4.11 | 215,184 |
| 2023-08-11 | $4.04 | $4.10 | $4.04 | $4.07 | $4.07 | 163,889 |
| 2023-08-10 | $4.10 | $4.11 | $4.03 | $4.08 | $4.08 | 205,513 |
| 2023-08-09 | $4.10 | $4.16 | $4.09 | $4.10 | $4.10 | 355,569 |
| 2023-08-08 | $4.10 | $4.10 | $4.04 | $4.09 | $4.09 | 262,413 |
| 2023-08-07 | $3.99 | $4.20 | $3.99 | $4.10 | $4.10 | 458,262 |
| 2023-08-04 | $4.03 | $4.05 | $3.99 | $3.99 | $3.99 | 228,604 |
| 2023-08-03 | $4.00 | $4.07 | $3.99 | $4.00 | $4.00 | 218,797 |
| 2023-08-02 | $4.04 | $4.04 | $3.97 | $4.00 | $4.00 | 162,670 |
| 2023-08-01 | $4.06 | $4.07 | $4.00 | $4.05 | $4.05 | 198,803 |
| 2023-07-31 | $4.07 | $4.13 | $4.05 | $4.09 | $4.09 | 213,250 |
| 2023-07-28 | $4.04 | $4.09 | $4.01 | $4.05 | $4.05 | 129,820 |
| 2023-07-27 | $3.99 | $4.04 | $3.99 | $4.04 | $4.04 | 216,907 |
| 2023-07-26 | $3.97 | $4.02 | $3.95 | $3.99 | $3.99 | 272,720 |
| 2023-07-25 | $4.02 | $4.09 | $3.98 | $3.99 | $3.99 | 220,829 |
| 2023-07-24 | $3.98 | $4.07 | $3.98 | $4.02 | $4.02 | 219,900 |
| 2023-07-21 | $4.09 | $4.12 | $3.97 | $3.97 | $3.97 | 196,215 |
| 2023-07-20 | $4.04 | $4.08 | $4.00 | $4.06 | $4.06 | 242,682 |
| 2023-07-19 | $3.97 | $4.05 | $3.96 | $4.03 | $4.03 | 280,927 |
| 2023-07-18 | $3.99 | $4.06 | $3.99 | $4.02 | $4.02 | 193,902 |
| 2023-07-17 | $4.04 | $4.06 | $3.99 | $3.99 | $3.99 | 245,386 |
| 2023-07-14 | $4.12 | $4.15 | $4.00 | $4.06 | $4.06 | 361,331 |
| 2023-07-13 | $4.12 | $4.19 | $4.06 | $4.12 | $4.12 | 295,192 |
| 2023-07-12 | $4.24 | $4.24 | $4.11 | $4.12 | $4.12 | 284,482 |
| 2023-07-11 | $4.12 | $4.21 | $4.10 | $4.21 | $4.21 | 270,677 |
| 2023-07-10 | $4.20 | $4.27 | $4.10 | $4.12 | $4.12 | 242,504 |
| 2023-07-07 | $4.16 | $4.25 | $4.15 | $4.21 | $4.21 | 427,194 |
| 2023-07-06 | $4.13 | $4.17 | $4.06 | $4.15 | $4.15 | 242,087 |
| 2023-07-05 | $4.08 | $4.20 | $4.04 | $4.16 | $4.16 | 226,517 |
| 2023-07-03 | $4.19 | $4.21 | $4.08 | $4.13 | $4.13 | 216,546 |
| 2023-06-30 | $4.16 | $4.24 | $4.14 | $4.17 | $4.17 | 275,179 |
| 2023-06-29 | $4.06 | $4.16 | $4.06 | $4.15 | $4.15 | 197,317 |
| 2023-06-28 | $3.97 | $4.09 | $3.89 | $4.05 | $4.05 | 317,666 |
| 2023-06-27 | $4.07 | $4.11 | $3.99 | $4.01 | $4.01 | 447,022 |
| 2023-06-26 | $3.93 | $4.13 | $3.93 | $4.08 | $4.08 | 617,779 |
| 2023-06-23 | $4.11 | $4.15 | $3.92 | $3.96 | $3.96 | 8,263,842 |
| 2023-06-22 | $4.43 | $4.51 | $4.08 | $4.15 | $4.15 | 837,686 |
| 2023-06-21 | $4.02 | $4.46 | $4.02 | $4.43 | $4.43 | 1,613,889 |
| 2023-06-20 | $3.85 | $4.05 | $3.80 | $3.99 | $3.99 | 704,535 |
| 2023-06-16 | $3.87 | $3.92 | $3.83 | $3.85 | $3.85 | 634,147 |
| 2023-06-15 | $3.85 | $3.89 | $3.84 | $3.87 | $3.87 | 337,345 |
| 2023-06-14 | $3.87 | $3.91 | $3.81 | $3.84 | $3.84 | 265,401 |
| 2023-06-13 | $3.84 | $3.91 | $3.80 | $3.86 | $3.86 | 356,548 |
| 2023-06-12 | $3.85 | $3.88 | $3.80 | $3.84 | $3.84 | 310,195 |
| 2023-06-09 | $3.84 | $3.89 | $3.82 | $3.86 | $3.86 | 183,693 |
| 2023-06-08 | $3.84 | $3.89 | $3.84 | $3.86 | $3.86 | 239,081 |
| 2023-06-07 | $3.84 | $3.88 | $3.80 | $3.83 | $3.83 | 533,874 |
| 2023-06-06 | $3.79 | $3.90 | $3.75 | $3.84 | $3.84 | 406,822 |
| 2023-06-05 | $3.95 | $3.95 | $3.84 | $3.84 | $3.84 | 151,200 |
| 2023-06-02 | $3.81 | $3.95 | $3.81 | $3.93 | $3.93 | 416,177 |
| 2023-06-01 | $3.67 | $3.84 | $3.67 | $3.81 | $3.81 | 449,782 |
| 2023-05-31 | $3.66 | $3.70 | $3.59 | $3.64 | $3.64 | 499,516 |
| 2023-05-30 | $3.79 | $3.84 | $3.68 | $3.70 | $3.70 | 608,338 |
| 2023-05-26 | $3.80 | $3.86 | $3.79 | $3.85 | $3.85 | 274,234 |
| 2023-05-25 | $3.78 | $3.86 | $3.76 | $3.80 | $3.80 | 449,899 |
| 2023-05-24 | $3.80 | $3.86 | $3.78 | $3.85 | $3.85 | 231,631 |
| 2023-05-23 | $3.75 | $3.83 | $3.69 | $3.78 | $3.78 | 293,916 |
| 2023-05-22 | $3.92 | $3.96 | $3.73 | $3.74 | $3.74 | 721,258 |
| 2023-05-19 | $3.91 | $4.02 | $3.91 | $3.95 | $3.95 | 489,094 |
| 2023-05-18 | $3.89 | $3.89 | $3.84 | $3.89 | $3.89 | 382,020 |
| 2023-05-17 | $3.94 | $3.94 | $3.85 | $3.86 | $3.86 | 485,835 |
| 2023-05-16 | $3.86 | $3.94 | $3.85 | $3.94 | $3.94 | 250,753 |
| 2023-05-15 | $3.91 | $3.93 | $3.84 | $3.85 | $3.85 | 315,823 |
| 2023-05-12 | $3.91 | $3.98 | $3.90 | $3.92 | $3.92 | 284,619 |
| 2023-05-11 | $3.83 | $3.92 | $3.83 | $3.91 | $3.91 | 285,353 |
| 2023-05-10 | $3.90 | $3.93 | $3.85 | $3.89 | $3.89 | 308,475 |
| 2023-05-09 | $3.85 | $3.94 | $3.85 | $3.90 | $3.90 | 299,010 |
| 2023-05-08 | $3.93 | $4.01 | $3.83 | $3.86 | $3.86 | 495,643 |
| 2023-05-05 | $3.91 | $3.99 | $3.89 | $3.92 | $3.92 | 262,208 |
| 2023-05-04 | $3.88 | $3.89 | $3.78 | $3.87 | $3.87 | 316,080 |
| 2023-05-03 | $3.80 | $3.92 | $3.80 | $3.89 | $3.89 | 367,932 |
| 2023-05-02 | $3.77 | $3.85 | $3.67 | $3.83 | $3.83 | 425,258 |
| 2023-05-01 | $3.83 | $3.86 | $3.78 | $3.80 | $3.80 | 469,033 |
| 2023-04-28 | $3.80 | $3.90 | $3.73 | $3.84 | $3.84 | 322,905 |
| 2023-04-27 | $3.48 | $3.73 | $3.47 | $3.71 | $3.71 | 670,060 |
| 2023-04-26 | $3.52 | $3.53 | $3.44 | $3.49 | $3.49 | 437,485 |
| 2023-04-25 | $3.68 | $3.68 | $3.51 | $3.52 | $3.52 | 541,494 |
| 2023-04-24 | $3.50 | $3.74 | $3.50 | $3.69 | $3.69 | 518,034 |
| 2023-04-21 | $3.42 | $3.55 | $3.40 | $3.53 | $3.53 | 1,268,209 |
| 2023-04-20 | $3.60 | $3.63 | $3.47 | $3.49 | $3.49 | 925,214 |
| 2023-04-19 | $3.84 | $3.84 | $3.61 | $3.64 | $3.64 | 523,974 |
| 2023-04-18 | $3.96 | $4.02 | $3.82 | $3.84 | $3.84 | 260,149 |
| 2023-04-17 | $3.95 | $4.00 | $3.94 | $3.96 | $3.96 | 285,615 |
| 2023-04-14 | $3.95 | $3.99 | $3.89 | $3.95 | $3.95 | 225,649 |
| 2023-04-13 | $3.94 | $3.99 | $3.85 | $3.94 | $3.94 | 177,376 |
| 2023-04-12 | $4.01 | $4.02 | $3.96 | $3.96 | $3.96 | 278,933 |
| 2023-04-11 | $3.89 | $4.02 | $3.86 | $4.02 | $4.02 | 387,232 |
| 2023-04-10 | $3.78 | $3.92 | $3.74 | $3.89 | $3.89 | 297,363 |
| 2023-04-06 | $3.85 | $3.88 | $3.71 | $3.77 | $3.77 | 179,010 |
| 2023-04-05 | $3.80 | $3.82 | $3.73 | $3.82 | $3.82 | 312,645 |
| 2023-04-04 | $3.91 | $3.91 | $3.72 | $3.78 | $3.78 | 309,792 |
| 2023-04-03 | $3.93 | $3.94 | $3.86 | $3.93 | $3.93 | 583,840 |
| 2023-03-31 | $3.79 | $3.90 | $3.78 | $3.90 | $3.90 | 355,905 |
| 2023-03-30 | $3.81 | $3.82 | $3.76 | $3.81 | $3.81 | 157,562 |
| 2023-03-29 | $3.81 | $3.82 | $3.77 | $3.81 | $3.81 | 186,095 |
| 2023-03-28 | $3.68 | $3.81 | $3.68 | $3.79 | $3.79 | 214,347 |
| 2023-03-27 | $3.74 | $3.79 | $3.68 | $3.75 | $3.75 | 286,043 |
| 2023-03-24 | $3.70 | $3.71 | $3.60 | $3.71 | $3.71 | 217,864 |
| 2023-03-23 | $3.88 | $3.94 | $3.64 | $3.73 | $3.73 | 442,154 |
| 2023-03-22 | $3.81 | $3.90 | $3.72 | $3.84 | $3.84 | 829,500 |
| 2023-03-21 | $3.70 | $3.89 | $3.70 | $3.81 | $3.81 | 872,351 |
| 2023-03-20 | $3.43 | $3.71 | $3.42 | $3.65 | $3.65 | 1,068,781 |
| 2023-03-17 | $3.47 | $3.57 | $3.41 | $3.44 | $3.44 | 1,084,292 |
| 2023-03-16 | $3.36 | $3.51 | $3.32 | $3.39 | $3.39 | 874,275 |
| 2023-03-15 | $3.48 | $3.55 | $3.33 | $3.53 | $3.53 | 627,598 |
| 2023-03-14 | $3.48 | $3.64 | $3.39 | $3.57 | $3.57 | 564,981 |
| 2023-03-13 | $3.70 | $3.72 | $3.44 | $3.48 | $3.48 | 591,854 |
| 2023-03-10 | $3.78 | $3.78 | $3.67 | $3.75 | $3.75 | 390,366 |
| 2023-03-09 | $3.79 | $3.91 | $3.68 | $3.77 | $3.77 | 572,455 |
| 2023-03-08 | $3.65 | $3.68 | $3.58 | $3.68 | $3.68 | 318,308 |
| 2023-03-07 | $3.77 | $3.78 | $3.63 | $3.65 | $3.65 | 238,903 |
| 2023-03-06 | $3.85 | $3.86 | $3.76 | $3.77 | $3.77 | 222,363 |
| 2023-03-03 | $3.74 | $3.90 | $3.74 | $3.82 | $3.82 | 345,964 |
| 2023-03-02 | $3.70 | $3.75 | $3.67 | $3.74 | $3.74 | 279,094 |
| 2023-03-01 | $3.69 | $3.75 | $3.67 | $3.69 | $3.69 | 260,619 |
| 2023-02-28 | $3.75 | $3.77 | $3.70 | $3.70 | $3.70 | 347,514 |
| 2023-02-27 | $3.75 | $3.75 | $3.66 | $3.72 | $3.72 | 361,505 |
| 2023-02-24 | $3.71 | $3.75 | $3.65 | $3.74 | $3.74 | 238,918 |
| 2023-02-23 | $3.59 | $3.71 | $3.56 | $3.70 | $3.70 | 252,700 |
| 2023-02-22 | $3.63 | $3.67 | $3.54 | $3.57 | $3.57 | 175,887 |
| 2023-02-21 | $3.76 | $3.78 | $3.64 | $3.67 | $3.67 | 264,374 |
| 2023-02-17 | $3.79 | $3.82 | $3.75 | $3.80 | $3.80 | 237,722 |
| 2023-02-16 | $3.89 | $3.90 | $3.80 | $3.81 | $3.81 | 230,111 |
| 2023-02-15 | $3.91 | $3.93 | $3.84 | $3.90 | $3.90 | 353,004 |
| 2023-02-14 | $3.75 | $3.95 | $3.73 | $3.91 | $3.91 | 447,058 |
| 2023-02-13 | $3.74 | $3.79 | $3.71 | $3.77 | $3.77 | 343,078 |
| 2023-02-10 | $3.64 | $3.73 | $3.61 | $3.72 | $3.72 | 262,710 |
| 2023-02-09 | $3.62 | $3.70 | $3.55 | $3.65 | $3.65 | 561,711 |
| 2023-02-08 | $3.55 | $3.63 | $3.52 | $3.59 | $3.59 | 452,085 |
| 2023-02-07 | $3.40 | $3.53 | $3.37 | $3.51 | $3.51 | 386,339 |
| 2023-02-06 | $3.32 | $3.41 | $3.29 | $3.41 | $3.41 | 360,791 |
| 2023-02-03 | $3.21 | $3.42 | $3.16 | $3.30 | $3.30 | 320,303 |
| 2023-02-02 | $3.45 | $3.48 | $3.21 | $3.25 | $3.25 | 866,566 |
| 2023-02-01 | $3.60 | $3.60 | $3.37 | $3.50 | $3.50 | 895,620 |
| 2023-01-31 | $3.70 | $3.73 | $3.63 | $3.73 | $3.73 | 446,712 |
| 2023-01-30 | $3.65 | $3.68 | $3.61 | $3.68 | $3.68 | 296,804 |
| 2023-01-27 | $3.68 | $3.73 | $3.65 | $3.68 | $3.68 | 194,217 |
| 2023-01-26 | $3.67 | $3.70 | $3.65 | $3.68 | $3.68 | 233,214 |
| 2023-01-25 | $3.60 | $3.66 | $3.55 | $3.62 | $3.62 | 421,107 |
| 2023-01-24 | $3.70 | $3.76 | $3.55 | $3.60 | $3.60 | 413,798 |
| 2023-01-23 | $3.76 | $3.81 | $3.66 | $3.69 | $3.69 | 514,902 |
| 2023-01-20 | $3.63 | $3.76 | $3.63 | $3.76 | $3.76 | 513,771 |
| 2023-01-19 | $3.63 | $3.68 | $3.59 | $3.66 | $3.66 | 572,933 |
| 2023-01-18 | $3.65 | $3.73 | $3.58 | $3.64 | $3.64 | 1,243,256 |
| 2023-01-17 | $3.52 | $3.59 | $3.43 | $3.55 | $3.55 | 1,147,372 |
| 2023-01-13 | $3.50 | $3.59 | $3.50 | $3.56 | $3.56 | 373,030 |
| 2023-01-12 | $3.38 | $3.53 | $3.36 | $3.50 | $3.50 | 494,688 |
| 2023-01-11 | $3.35 | $3.39 | $3.23 | $3.35 | $3.35 | 893,954 |
| 2023-01-10 | $3.29 | $3.34 | $3.20 | $3.31 | $3.31 | 448,977 |
| 2023-01-09 | $3.10 | $3.29 | $3.06 | $3.23 | $3.23 | 1,935,823 |
| 2023-01-06 | $3.00 | $3.23 | $2.92 | $3.09 | $3.09 | 1,559,222 |
| 2023-01-05 | $2.87 | $2.99 | $2.81 | $2.99 | $2.99 | 2,126,624 |
| 2023-01-04 | $2.93 | $2.96 | $2.85 | $2.86 | $2.86 | 1,469,527 |
| 2023-01-03 | $2.86 | $3.05 | $2.86 | $2.94 | $2.94 | 369,269 |
| 2022-12-30 | $2.90 | $2.94 | $2.88 | $2.89 | $2.89 | 297,583 |
| 2022-12-29 | $2.92 | $2.93 | $2.88 | $2.89 | $2.89 | 395,792 |
| 2022-12-28 | $2.96 | $2.96 | $2.87 | $2.89 | $2.89 | 156,546 |
| 2022-12-27 | $3.06 | $3.06 | $2.94 | $2.97 | $2.97 | 227,071 |
| 2022-12-23 | $2.88 | $2.99 | $2.88 | $2.97 | $2.97 | 141,473 |
| 2022-12-22 | $2.95 | $2.95 | $2.82 | $2.86 | $2.86 | 332,077 |
| 2022-12-21 | $2.91 | $2.99 | $2.91 | $2.93 | $2.93 | 413,925 |
| 2022-12-20 | $2.82 | $2.99 | $2.82 | $2.86 | $2.86 | 875,687 |
| 2022-12-19 | $2.82 | $2.93 | $2.77 | $2.79 | $2.79 | 349,971 |
| 2022-12-16 | $2.75 | $2.86 | $2.65 | $2.82 | $2.82 | 287,078 |
| 2022-12-15 | $2.79 | $2.80 | $2.75 | $2.75 | $2.75 | 141,354 |
| 2022-12-14 | $2.86 | $2.88 | $2.78 | $2.81 | $2.81 | 131,861 |
| 2022-12-13 | $2.90 | $2.90 | $2.80 | $2.86 | $2.86 | 290,287 |
| 2022-12-12 | $2.76 | $2.90 | $2.76 | $2.87 | $2.87 | 119,455 |
| 2022-12-09 | $2.80 | $2.82 | $2.75 | $2.78 | $2.78 | 123,364 |
| 2022-12-08 | $2.80 | $2.83 | $2.77 | $2.77 | $2.77 | 98,433 |
| 2022-12-07 | $2.85 | $2.85 | $2.77 | $2.78 | $2.78 | 225,821 |
| 2022-12-06 | $2.86 | $2.89 | $2.79 | $2.82 | $2.82 | 182,568 |
| 2022-12-05 | $2.90 | $2.95 | $2.85 | $2.86 | $2.86 | 152,718 |
| 2022-12-02 | $2.91 | $2.94 | $2.89 | $2.92 | $2.92 | 224,485 |
| 2022-12-01 | $2.88 | $2.90 | $2.87 | $2.89 | $2.89 | 136,838 |
| 2022-11-30 | $2.85 | $2.94 | $2.81 | $2.87 | $2.87 | 129,094 |
| 2022-11-29 | $2.92 | $2.94 | $2.84 | $2.86 | $2.86 | 114,667 |
| 2022-11-28 | $2.91 | $2.92 | $2.83 | $2.87 | $2.87 | 188,173 |
| 2022-11-25 | $2.93 | $2.95 | $2.80 | $2.89 | $2.89 | 104,002 |
| 2022-11-23 | $2.93 | $2.95 | $2.87 | $2.90 | $2.90 | 122,868 |
| 2022-11-22 | $2.90 | $3.00 | $2.89 | $2.94 | $2.94 | 199,332 |
| 2022-11-21 | $2.93 | $2.94 | $2.84 | $2.89 | $2.89 | 107,221 |
| 2022-11-18 | $2.93 | $2.95 | $2.88 | $2.93 | $2.93 | 200,589 |
| 2022-11-17 | $2.95 | $2.98 | $2.91 | $2.95 | $2.95 | 257,785 |
| 2022-11-16 | $2.97 | $3.01 | $2.89 | $2.95 | $2.95 | 432,522 |
| 2022-11-15 | $2.90 | $3.03 | $2.90 | $2.97 | $2.97 | 381,034 |
| 2022-11-14 | $2.88 | $2.92 | $2.83 | $2.85 | $2.85 | 103,164 |
| 2022-11-11 | $2.88 | $2.94 | $2.88 | $2.90 | $2.90 | 129,240 |
| 2022-11-10 | $2.81 | $2.86 | $2.77 | $2.86 | $2.86 | 188,524 |
| 2022-11-09 | $2.89 | $2.89 | $2.77 | $2.77 | $2.77 | 133,087 |
| 2022-11-08 | $2.91 | $2.97 | $2.88 | $2.91 | $2.91 | 134,604 |
| 2022-11-07 | $3.03 | $3.03 | $2.88 | $2.90 | $2.90 | 427,497 |
| 2022-11-04 | $3.06 | $3.06 | $2.91 | $2.95 | $2.95 | 610,586 |
| 2022-11-03 | $2.95 | $3.04 | $2.95 | $2.96 | $2.96 | 167,530 |
| 2022-11-02 | $2.97 | $3.05 | $2.91 | $2.98 | $2.98 | 211,716 |
| 2022-11-01 | $2.94 | $3.04 | $2.90 | $2.98 | $2.98 | 279,958 |
| 2022-10-31 | $2.79 | $2.96 | $2.79 | $2.92 | $2.92 | 203,090 |
| 2022-10-28 | $2.86 | $2.94 | $2.79 | $2.86 | $2.86 | 141,239 |
| 2022-10-27 | $2.94 | $2.97 | $2.90 | $2.91 | $2.91 | 80,387 |
| 2022-10-26 | $2.88 | $2.98 | $2.88 | $2.93 | $2.93 | 118,462 |
| 2022-10-25 | $2.83 | $2.97 | $2.83 | $2.88 | $2.88 | 145,819 |
| 2022-10-24 | $2.83 | $2.88 | $2.81 | $2.87 | $2.87 | 139,776 |
| 2022-10-21 | $2.77 | $2.88 | $2.74 | $2.84 | $2.84 | 205,669 |
| 2022-10-20 | $2.90 | $2.90 | $2.78 | $2.79 | $2.79 | 137,825 |
| 2022-10-19 | $2.98 | $2.98 | $2.88 | $2.90 | $2.90 | 105,417 |
| 2022-10-18 | $3.04 | $3.11 | $2.94 | $2.98 | $2.98 | 285,570 |
| 2022-10-17 | $3.03 | $3.06 | $2.96 | $3.03 | $3.03 | 584,627 |
| 2022-10-14 | $3.01 | $3.05 | $2.89 | $2.96 | $2.96 | 407,901 |
| 2022-10-13 | $2.98 | $3.05 | $2.96 | $3.00 | $3.00 | 344,566 |
| 2022-10-12 | $2.96 | $3.04 | $2.96 | $2.99 | $2.99 | 316,061 |
| 2022-10-11 | $2.92 | $3.03 | $2.89 | $2.98 | $2.98 | 387,417 |
| 2022-10-10 | $2.96 | $3.03 | $2.93 | $2.94 | $2.94 | 286,832 |
| 2022-10-07 | $3.04 | $3.11 | $2.99 | $2.99 | $2.99 | 371,846 |
| 2022-10-06 | $2.95 | $3.05 | $2.95 | $3.04 | $3.04 | 326,663 |
| 2022-10-05 | $3.01 | $3.04 | $2.96 | $2.96 | $2.96 | 344,634 |
| 2022-10-04 | $3.06 | $3.09 | $3.02 | $3.02 | $3.02 | 237,130 |
| 2022-10-03 | $3.05 | $3.07 | $2.98 | $3.01 | $3.01 | 291,667 |
| 2022-09-30 | $2.91 | $3.04 | $2.88 | $2.97 | $2.97 | 291,113 |
| 2022-09-29 | $2.97 | $2.97 | $2.86 | $2.94 | $2.94 | 219,528 |
| 2022-09-28 | $2.98 | $3.00 | $2.88 | $2.97 | $2.97 | 370,592 |
| 2022-09-27 | $2.80 | $3.03 | $2.79 | $2.95 | $2.95 | 401,523 |
| 2022-09-26 | $2.68 | $2.86 | $2.66 | $2.78 | $2.78 | 420,750 |
| 2022-09-23 | $3.09 | $3.09 | $2.69 | $2.77 | $2.77 | 1,015,634 |
| 2022-09-22 | $3.15 | $3.20 | $3.07 | $3.15 | $3.15 | 442,404 |
| 2022-09-21 | $3.16 | $3.25 | $3.13 | $3.15 | $3.15 | 653,972 |
| 2022-09-20 | $3.36 | $3.38 | $3.15 | $3.16 | $3.16 | 812,435 |
| 2022-09-19 | $3.25 | $3.38 | $3.22 | $3.38 | $3.38 | 672,488 |
| 2022-09-16 | $3.25 | $3.30 | $3.04 | $3.30 | $3.30 | 819,992 |
| 2022-09-15 | $3.33 | $3.36 | $3.28 | $3.33 | $3.33 | 336,099 |
| 2022-09-14 | $3.31 | $3.37 | $3.30 | $3.36 | $3.36 | 348,223 |
| 2022-09-13 | $3.30 | $3.35 | $3.29 | $3.30 | $3.30 | 301,887 |
| 2022-09-12 | $3.35 | $3.39 | $3.31 | $3.33 | $3.33 | 456,044 |
| 2022-09-09 | $3.27 | $3.35 | $3.25 | $3.30 | $3.30 | 312,355 |
| 2022-09-08 | $3.27 | $3.27 | $3.14 | $3.21 | $3.21 | 341,725 |
| 2022-09-07 | $3.30 | $3.32 | $3.10 | $3.26 | $3.26 | 457,519 |
| 2022-09-06 | $3.29 | $3.34 | $3.21 | $3.32 | $3.32 | 531,927 |
| 2022-09-02 | $3.16 | $3.24 | $3.14 | $3.23 | $3.23 | 334,250 |
| 2022-09-01 | $3.20 | $3.21 | $3.05 | $3.14 | $3.14 | 406,961 |
| 2022-08-31 | $2.98 | $3.12 | $2.97 | $3.11 | $3.11 | 330,511 |
| 2022-08-30 | $3.07 | $3.07 | $2.86 | $3.01 | $3.01 | 592,987 |
| 2022-08-29 | $2.99 | $3.11 | $2.95 | $3.03 | $3.03 | 571,152 |
| 2022-08-26 | $3.01 | $3.12 | $2.95 | $3.04 | $3.04 | 634,676 |
| 2022-08-25 | $2.98 | $3.04 | $2.93 | $2.99 | $2.99 | 689,403 |
| 2022-08-24 | $2.96 | $2.98 | $2.94 | $2.97 | $2.97 | 476,729 |
| 2022-08-23 | $2.92 | $2.97 | $2.88 | $2.95 | $2.95 | 883,721 |
| 2022-08-22 | $2.88 | $2.92 | $2.83 | $2.87 | $2.87 | 550,259 |
| 2022-08-19 | $2.77 | $2.88 | $2.71 | $2.88 | $2.88 | 467,255 |
| 2022-08-18 | $2.75 | $2.80 | $2.71 | $2.76 | $2.76 | 330,259 |
| 2022-08-17 | $2.64 | $2.74 | $2.64 | $2.71 | $2.71 | 284,031 |
| 2022-08-16 | $2.72 | $2.78 | $2.69 | $2.69 | $2.69 | 216,296 |
| 2022-08-15 | $2.74 | $2.76 | $2.68 | $2.73 | $2.73 | 314,351 |
| 2022-08-12 | $2.69 | $2.77 | $2.64 | $2.74 | $2.74 | 392,697 |
| 2022-08-11 | $2.72 | $2.77 | $2.66 | $2.68 | $2.68 | 256,274 |
| 2022-08-10 | $2.61 | $2.73 | $2.60 | $2.67 | $2.67 | 407,637 |
| 2022-08-09 | $2.47 | $2.60 | $2.45 | $2.58 | $2.58 | 231,625 |
| 2022-08-08 | $2.60 | $2.64 | $2.45 | $2.50 | $2.50 | 384,169 |
| 2022-08-05 | $2.56 | $2.60 | $2.54 | $2.59 | $2.59 | 148,746 |
| 2022-08-04 | $2.56 | $2.58 | $2.51 | $2.54 | $2.54 | 108,115 |
| 2022-08-03 | $2.45 | $2.56 | $2.42 | $2.54 | $2.54 | 247,323 |
| 2022-08-02 | $2.45 | $2.50 | $2.43 | $2.46 | $2.46 | 170,932 |
| 2022-08-01 | $2.38 | $2.54 | $2.36 | $2.44 | $2.44 | 372,755 |
| 2022-07-29 | $2.27 | $2.36 | $2.27 | $2.34 | $2.34 | 164,110 |
| 2022-07-28 | $2.28 | $2.37 | $2.26 | $2.28 | $2.28 | 240,461 |
| 2022-07-27 | $2.30 | $2.34 | $2.20 | $2.28 | $2.28 | 450,925 |
| 2022-07-26 | $2.30 | $2.31 | $2.23 | $2.29 | $2.29 | 356,131 |
| 2022-07-25 | $2.28 | $2.36 | $2.25 | $2.28 | $2.28 | 194,770 |
| 2022-07-22 | $2.30 | $2.30 | $2.25 | $2.25 | $2.25 | 109,214 |
| 2022-07-21 | $2.25 | $2.29 | $2.21 | $2.29 | $2.29 | 83,160 |
| 2022-07-20 | $2.22 | $2.29 | $2.20 | $2.28 | $2.28 | 120,437 |
| 2022-07-19 | $2.18 | $2.27 | $2.18 | $2.22 | $2.22 | 152,859 |
| 2022-07-18 | $2.17 | $2.25 | $2.16 | $2.16 | $2.16 | 146,836 |
| 2022-07-15 | $2.15 | $2.21 | $2.08 | $2.16 | $2.16 | 156,505 |
| 2022-07-14 | $2.10 | $2.14 | $2.07 | $2.13 | $2.13 | 100,953 |
| 2022-07-13 | $2.05 | $2.16 | $2.02 | $2.13 | $2.13 | 115,570 |
| 2022-07-12 | $2.09 | $2.16 | $2.05 | $2.09 | $2.09 | 225,415 |
| 2022-07-11 | $2.05 | $2.15 | $2.05 | $2.11 | $2.11 | 132,359 |
| 2022-07-08 | $2.07 | $2.12 | $2.05 | $2.09 | $2.09 | 115,641 |
| 2022-07-07 | $2.01 | $2.09 | $2.00 | $2.06 | $2.06 | 167,507 |
| 2022-07-06 | $2.01 | $2.08 | $1.96 | $1.96 | $1.96 | 237,645 |
| 2022-07-05 | $1.96 | $2.06 | $1.90 | $2.03 | $2.03 | 358,166 |
| 2022-07-01 | $2.05 | $2.06 | $1.96 | $2.00 | $2.00 | 168,191 |
| 2022-06-30 | $2.02 | $2.07 | $2.01 | $2.05 | $2.05 | 130,494 |
| 2022-06-29 | $2.16 | $2.16 | $2.02 | $2.06 | $2.06 | 211,960 |
| 2022-06-28 | $2.22 | $2.23 | $2.15 | $2.17 | $2.17 | 80,661 |
| 2022-06-27 | $2.11 | $2.23 | $2.11 | $2.16 | $2.16 | 254,981 |
| 2022-06-24 | $2.01 | $2.18 | $2.01 | $2.09 | $2.09 | 280,371 |
| 2022-06-23 | $2.04 | $2.08 | $1.99 | $2.00 | $2.00 | 138,726 |
| 2022-06-22 | $2.09 | $2.09 | $2.04 | $2.05 | $2.05 | 191,098 |
| 2022-06-21 | $2.13 | $2.19 | $2.10 | $2.13 | $2.13 | 198,408 |
| 2022-06-17 | $2.17 | $2.17 | $2.04 | $2.04 | $2.04 | 404,209 |
| 2022-06-16 | $2.18 | $2.19 | $2.08 | $2.10 | $2.10 | 173,529 |
| 2022-06-15 | $2.15 | $2.28 | $2.15 | $2.24 | $2.24 | 204,498 |
| 2022-06-14 | $2.19 | $2.21 | $2.12 | $2.12 | $2.12 | 188,464 |
| 2022-06-13 | $2.08 | $2.12 | $2.06 | $2.06 | $2.06 | 147,073 |
| 2022-06-10 | $2.13 | $2.18 | $2.12 | $2.16 | $2.16 | 126,887 |
| 2022-06-09 | $2.22 | $2.22 | $2.15 | $2.15 | $2.15 | 156,928 |
| 2022-06-08 | $2.31 | $2.31 | $2.21 | $2.25 | $2.25 | 185,971 |
| 2022-06-07 | $2.33 | $2.38 | $2.27 | $2.31 | $2.31 | 364,601 |
| 2022-06-06 | $2.41 | $2.45 | $2.30 | $2.36 | $2.36 | 468,502 |
| 2022-06-03 | $2.26 | $2.32 | $2.24 | $2.26 | $2.26 | 130,975 |
| 2022-06-02 | $2.21 | $2.30 | $2.19 | $2.27 | $2.27 | 274,259 |
| 2022-06-01 | $2.16 | $2.22 | $2.14 | $2.21 | $2.21 | 156,256 |
| 2022-05-31 | $2.22 | $2.24 | $2.13 | $2.14 | $2.14 | 94,386 |
| 2022-05-27 | $2.14 | $2.26 | $2.13 | $2.23 | $2.23 | 222,943 |
| 2022-05-26 | $2.14 | $2.19 | $2.12 | $2.14 | $2.14 | 195,855 |
| 2022-05-25 | $2.06 | $2.15 | $2.04 | $2.13 | $2.13 | 190,068 |
| 2022-05-24 | $2.09 | $2.09 | $2.04 | $2.05 | $2.05 | 94,138 |
| 2022-05-23 | $2.08 | $2.12 | $2.05 | $2.11 | $2.11 | 130,973 |
| 2022-05-20 | $2.05 | $2.06 | $2.01 | $2.05 | $2.05 | 145,704 |
| 2022-05-19 | $2.00 | $2.06 | $2.00 | $2.01 | $2.01 | 89,791 |
| 2022-05-18 | $2.10 | $2.10 | $2.00 | $2.02 | $2.02 | 88,817 |
| 2022-05-17 | $2.16 | $2.16 | $2.08 | $2.08 | $2.08 | 93,854 |
| 2022-05-16 | $2.10 | $2.17 | $2.10 | $2.15 | $2.15 | 202,935 |
| 2022-05-13 | $2.00 | $2.08 | $2.00 | $2.06 | $2.06 | 125,236 |
| 2022-05-12 | $2.04 | $2.04 | $1.94 | $2.00 | $2.00 | 292,906 |
| 2022-05-11 | $2.04 | $2.12 | $2.03 | $2.04 | $2.04 | 117,462 |
| 2022-05-10 | $2.04 | $2.08 | $1.96 | $2.02 | $2.02 | 168,013 |
| 2022-05-09 | $2.17 | $2.17 | $2.02 | $2.03 | $2.03 | 317,936 |
| 2022-05-06 | $2.18 | $2.19 | $2.12 | $2.17 | $2.17 | 132,543 |
| 2022-05-05 | $2.21 | $2.22 | $2.13 | $2.17 | $2.17 | 73,269 |
| 2022-05-04 | $2.18 | $2.22 | $2.15 | $2.20 | $2.20 | 86,000 |
| 2022-05-03 | $2.09 | $2.19 | $2.07 | $2.15 | $2.15 | 149,163 |
| 2022-05-02 | $2.06 | $2.08 | $2.03 | $2.06 | $2.06 | 177,824 |
| 2022-04-29 | $2.11 | $2.15 | $2.06 | $2.08 | $2.08 | 201,714 |
| 2022-04-28 | $2.09 | $2.14 | $2.04 | $2.14 | $2.14 | 281,592 |
| 2022-04-27 | $2.07 | $2.09 | $2.02 | $2.08 | $2.08 | 181,394 |
| 2022-04-26 | $2.08 | $2.11 | $2.02 | $2.05 | $2.05 | 192,865 |
| 2022-04-25 | $2.09 | $2.19 | $2.00 | $2.08 | $2.08 | 568,577 |
| 2022-04-22 | $2.26 | $2.27 | $2.24 | $2.24 | $2.24 | 155,064 |
| 2022-04-21 | $2.35 | $2.35 | $2.26 | $2.28 | $2.28 | 244,667 |
| 2022-04-20 | $2.44 | $2.44 | $2.33 | $2.36 | $2.36 | 243,096 |
| 2022-04-19 | $2.37 | $2.41 | $2.35 | $2.40 | $2.40 | 211,591 |
| 2022-04-18 | $2.27 | $2.37 | $2.25 | $2.36 | $2.36 | 299,390 |
| 2022-04-14 | $2.25 | $2.32 | $2.21 | $2.31 | $2.31 | 276,492 |
| 2022-04-13 | $2.16 | $2.22 | $2.15 | $2.20 | $2.20 | 272,337 |
| 2022-04-12 | $2.11 | $2.16 | $2.11 | $2.14 | $2.14 | 122,287 |
| 2022-04-11 | $2.17 | $2.17 | $2.06 | $2.11 | $2.11 | 247,446 |
| 2022-04-08 | $2.15 | $2.21 | $2.14 | $2.16 | $2.16 | 344,348 |
| 2022-04-07 | $2.16 | $2.18 | $2.11 | $2.15 | $2.15 | 193,927 |
| 2022-04-06 | $2.05 | $2.15 | $2.05 | $2.14 | $2.14 | 255,144 |
| 2022-04-05 | $2.12 | $2.16 | $2.07 | $2.08 | $2.08 | 370,189 |
| 2022-04-04 | $2.21 | $2.22 | $2.11 | $2.12 | $2.12 | 503,276 |
| 2022-04-01 | $2.12 | $2.27 | $2.10 | $2.19 | $2.19 | 478,901 |
| 2022-03-31 | $2.06 | $2.13 | $2.06 | $2.09 | $2.09 | 553,553 |
| 2022-03-30 | $2.08 | $2.12 | $2.07 | $2.08 | $2.08 | 121,999 |
| 2022-03-29 | $2.08 | $2.10 | $2.03 | $2.08 | $2.08 | 246,788 |
| 2022-03-28 | $2.15 | $2.16 | $2.08 | $2.10 | $2.10 | 211,045 |
| 2022-03-25 | $2.12 | $2.20 | $2.09 | $2.13 | $2.13 | 544,827 |
| 2022-03-24 | $2.11 | $2.11 | $2.05 | $2.10 | $2.10 | 682,995 |
| 2022-03-23 | $2.11 | $2.14 | $2.08 | $2.10 | $2.10 | 858,573 |
| 2022-03-22 | $2.10 | $2.15 | $2.09 | $2.10 | $2.10 | 479,599 |
| 2022-03-21 | $2.10 | $2.15 | $2.08 | $2.10 | $2.10 | 626,299 |
| 2022-03-18 | $2.11 | $2.15 | $2.06 | $2.08 | $2.08 | 678,561 |
| 2022-03-17 | $2.13 | $2.20 | $2.09 | $2.15 | $2.15 | 240,472 |
| 2022-03-16 | $2.11 | $2.18 | $2.08 | $2.11 | $2.11 | 183,570 |
| 2022-03-15 | $2.11 | $2.15 | $2.04 | $2.09 | $2.09 | 194,543 |
| 2022-03-14 | $2.13 | $2.19 | $2.04 | $2.11 | $2.11 | 361,493 |
| 2022-03-11 | $2.20 | $2.27 | $2.12 | $2.19 | $2.19 | 418,140 |
| 2022-03-10 | $2.18 | $2.26 | $2.10 | $2.19 | $2.19 | 514,068 |
| 2022-03-09 | $2.13 | $2.18 | $2.06 | $2.17 | $2.17 | 505,085 |
| 2022-03-08 | $2.16 | $2.20 | $2.10 | $2.15 | $2.15 | 691,938 |
| 2022-03-07 | $2.13 | $2.18 | $2.05 | $2.06 | $2.06 | 605,253 |
| 2022-03-04 | $2.05 | $2.12 | $2.00 | $2.10 | $2.10 | 325,511 |
| 2022-03-03 | $2.05 | $2.15 | $2.04 | $2.07 | $2.07 | 868,976 |
| 2022-03-02 | $2.08 | $2.09 | $1.96 | $2.02 | $2.02 | 511,823 |
| 2022-03-01 | $2.10 | $2.16 | $2.06 | $2.08 | $2.08 | 503,074 |
| 2022-02-28 | $2.04 | $2.12 | $2.01 | $2.08 | $2.08 | 611,921 |
| 2022-02-25 | $1.87 | $2.03 | $1.83 | $2.01 | $2.01 | 565,919 |
| 2022-02-24 | $1.88 | $1.98 | $1.84 | $1.92 | $1.92 | 496,443 |
| 2022-02-23 | $1.77 | $1.91 | $1.76 | $1.88 | $1.88 | 591,298 |
| 2022-02-22 | $1.77 | $1.80 | $1.75 | $1.77 | $1.77 | 107,132 |
| 2022-02-18 | $1.82 | $1.82 | $1.77 | $1.78 | $1.78 | 76,981 |
| 2022-02-17 | $1.80 | $1.82 | $1.79 | $1.81 | $1.81 | 41,185 |
| 2022-02-16 | $1.79 | $1.82 | $1.79 | $1.79 | $1.79 | 78,485 |
| 2022-02-15 | $1.81 | $1.82 | $1.79 | $1.80 | $1.80 | 92,027 |
| 2022-02-14 | $1.82 | $1.82 | $1.78 | $1.79 | $1.79 | 108,458 |
| 2022-02-11 | $1.76 | $1.83 | $1.75 | $1.81 | $1.81 | 230,120 |
| 2022-02-10 | $1.75 | $1.79 | $1.74 | $1.76 | $1.76 | 589,051 |
| 2022-02-09 | $1.77 | $1.80 | $1.77 | $1.78 | $1.78 | 142,336 |
| 2022-02-08 | $1.75 | $1.81 | $1.75 | $1.77 | $1.77 | 184,081 |
| 2022-02-07 | $1.75 | $1.79 | $1.75 | $1.75 | $1.75 | 373,800 |
| 2022-02-04 | $1.78 | $1.83 | $1.76 | $1.76 | $1.76 | 136,257 |
| 2022-02-03 | $1.78 | $1.83 | $1.78 | $1.79 | $1.79 | 54,539 |
| 2022-02-02 | $1.80 | $1.85 | $1.78 | $1.81 | $1.81 | 401,888 |
| 2022-02-01 | $1.73 | $1.80 | $1.73 | $1.79 | $1.79 | 187,517 |
| 2022-01-31 | $1.71 | $1.74 | $1.70 | $1.73 | $1.73 | 97,253 |
| 2022-01-28 | $1.72 | $1.75 | $1.72 | $1.75 | $1.75 | 78,820 |
| 2022-01-27 | $1.74 | $1.77 | $1.71 | $1.74 | $1.74 | 146,306 |
| 2022-01-26 | $1.80 | $1.80 | $1.73 | $1.74 | $1.74 | 125,922 |
| 2022-01-25 | $1.70 | $1.80 | $1.70 | $1.78 | $1.78 | 154,492 |
| 2022-01-24 | $1.79 | $1.79 | $1.70 | $1.77 | $1.77 | 229,296 |
| 2022-01-21 | $1.82 | $1.84 | $1.76 | $1.80 | $1.80 | 152,762 |
| 2022-01-20 | $1.88 | $1.92 | $1.81 | $1.82 | $1.82 | 170,537 |
| 2022-01-19 | $1.92 | $1.92 | $1.87 | $1.89 | $1.89 | 99,720 |
| 2022-01-18 | $1.93 | $1.95 | $1.87 | $1.91 | $1.91 | 113,083 |
| 2022-01-14 | $1.93 | $1.95 | $1.88 | $1.94 | $1.94 | 59,017 |
| 2022-01-13 | $1.95 | $1.96 | $1.91 | $1.93 | $1.93 | 68,912 |
| 2022-01-12 | $1.94 | $1.98 | $1.90 | $1.94 | $1.94 | 338,724 |
| 2022-01-11 | $1.91 | $1.94 | $1.87 | $1.93 | $1.93 | 125,842 |
| 2022-01-10 | $1.96 | $1.96 | $1.91 | $1.91 | $1.91 | 96,441 |
| 2022-01-07 | $1.92 | $1.99 | $1.91 | $1.98 | $1.98 | 99,243 |
| 2022-01-06 | $1.93 | $1.95 | $1.89 | $1.92 | $1.92 | 78,756 |
| 2022-01-05 | $1.95 | $1.99 | $1.91 | $1.91 | $1.91 | 126,846 |
| 2022-01-04 | $1.92 | $1.99 | $1.89 | $1.96 | $1.96 | 314,320 |
| 2022-01-03 | $1.88 | $1.97 | $1.88 | $1.92 | $1.92 | 245,490 |
| 2021-12-31 | $1.89 | $1.91 | $1.82 | $1.88 | $1.88 | 703,105 |
| 2021-12-30 | $1.92 | $1.92 | $1.87 | $1.91 | $1.91 | 194,784 |
| 2021-12-29 | $1.91 | $1.95 | $1.88 | $1.90 | $1.90 | 189,852 |
| 2021-12-28 | $2.00 | $2.00 | $1.90 | $1.91 | $1.91 | 182,889 |
| 2021-12-27 | $1.99 | $2.00 | $1.88 | $1.97 | $1.97 | 366,812 |
| 2021-12-23 | $1.83 | $1.93 | $1.83 | $1.91 | $1.91 | 304,903 |
| 2021-12-22 | $1.80 | $1.88 | $1.80 | $1.82 | $1.82 | 159,514 |
| 2021-12-21 | $1.72 | $1.90 | $1.72 | $1.85 | $1.85 | 362,734 |
| 2021-12-20 | $1.72 | $1.72 | $1.66 | $1.71 | $1.71 | 353,077 |
| 2021-12-17 | $1.75 | $1.75 | $1.67 | $1.71 | $1.71 | 481,654 |
| 2021-12-16 | $1.66 | $1.71 | $1.66 | $1.68 | $1.68 | 285,218 |
| 2021-12-15 | $1.68 | $1.70 | $1.64 | $1.66 | $1.66 | 262,742 |
| 2021-12-14 | $1.74 | $1.81 | $1.66 | $1.66 | $1.66 | 951,064 |
| 2021-12-13 | $1.82 | $1.86 | $1.74 | $1.76 | $1.76 | 151,790 |
| 2021-12-10 | $1.83 | $1.86 | $1.79 | $1.81 | $1.81 | 142,899 |
| 2021-12-09 | $1.86 | $1.89 | $1.82 | $1.83 | $1.83 | 53,456 |
| 2021-12-08 | $1.77 | $1.94 | $1.76 | $1.86 | $1.86 | 264,839 |
| 2021-12-07 | $1.73 | $1.81 | $1.73 | $1.78 | $1.78 | 250,255 |
| 2021-12-06 | $1.71 | $1.77 | $1.69 | $1.71 | $1.71 | 184,845 |
| 2021-12-03 | $1.73 | $1.74 | $1.69 | $1.71 | $1.71 | 143,057 |
| 2021-12-02 | $1.70 | $1.74 | $1.68 | $1.73 | $1.73 | 114,499 |
| 2021-12-01 | $1.80 | $1.82 | $1.68 | $1.69 | $1.69 | 383,635 |
| 2021-11-30 | $1.77 | $1.79 | $1.75 | $1.79 | $1.79 | 148,835 |
| 2021-11-29 | $1.83 | $1.88 | $1.77 | $1.80 | $1.80 | 187,332 |
| 2021-11-26 | $1.84 | $1.87 | $1.79 | $1.81 | $1.81 | 221,341 |
| 2021-11-24 | $1.85 | $1.88 | $1.84 | $1.88 | $1.88 | 176,714 |
| 2021-11-23 | $1.85 | $1.88 | $1.84 | $1.84 | $1.84 | 591,112 |
| 2021-11-22 | $1.87 | $1.90 | $1.84 | $1.84 | $1.84 | 209,304 |
| 2021-11-19 | $1.89 | $1.91 | $1.84 | $1.87 | $1.87 | 370,106 |
| 2021-11-18 | $1.95 | $1.95 | $1.87 | $1.89 | $1.89 | 268,381 |
| 2021-11-17 | $2.00 | $2.00 | $1.91 | $1.93 | $1.93 | 425,505 |
| 2021-11-16 | $2.02 | $2.02 | $1.98 | $1.99 | $1.99 | 568,537 |
| 2021-11-15 | $2.09 | $2.09 | $2.00 | $2.04 | $2.04 | 343,071 |
| 2021-11-12 | $2.00 | $2.08 | $1.99 | $2.07 | $2.07 | 783,167 |
| 2021-11-11 | $1.93 | $2.06 | $1.93 | $2.00 | $2.00 | 505,189 |
| 2021-11-10 | $1.99 | $2.01 | $1.93 | $1.94 | $1.94 | 540,198 |
| 2021-11-09 | $2.03 | $2.04 | $1.98 | $2.00 | $2.00 | 351,844 |
| 2021-11-08 | $2.04 | $2.05 | $2.01 | $2.04 | $2.04 | 160,062 |
| 2021-11-05 | $2.03 | $2.06 | $2.01 | $2.02 | $2.02 | 50,787 |
| 2021-11-04 | $2.00 | $2.06 | $1.99 | $2.02 | $2.02 | 389,329 |
| 2021-11-03 | $2.02 | $2.02 | $2.00 | $2.00 | $2.00 | 61,337 |
| 2021-11-02 | $2.02 | $2.03 | $1.99 | $2.02 | $2.02 | 99,534 |
| 2021-11-01 | $1.97 | $2.04 | $1.97 | $2.01 | $2.01 | 283,805 |
| 2021-10-29 | $2.01 | $2.03 | $1.99 | $1.99 | $1.99 | 105,189 |
| 2021-10-28 | $2.03 | $2.03 | $1.99 | $2.01 | $2.01 | 157,666 |
| 2021-10-27 | $2.02 | $2.04 | $1.98 | $2.01 | $2.01 | 243,952 |
| 2021-10-26 | $2.09 | $2.09 | $2.02 | $2.04 | $2.04 | 341,092 |
| 2021-10-25 | $2.04 | $2.07 | $2.03 | $2.06 | $2.06 | 297,098 |
| 2021-10-22 | $2.03 | $2.05 | $2.02 | $2.03 | $2.03 | 161,295 |
| 2021-10-21 | $2.05 | $2.05 | $2.01 | $2.04 | $2.04 | 389,153 |
| 2021-10-20 | $2.03 | $2.06 | $2.02 | $2.04 | $2.04 | 238,552 |
| 2021-10-19 | $2.04 | $2.07 | $2.03 | $2.04 | $2.04 | 127,633 |
| 2021-10-18 | $2.04 | $2.07 | $2.01 | $2.02 | $2.02 | 273,886 |
| 2021-10-15 | $2.03 | $2.08 | $2.00 | $2.03 | $2.03 | 518,154 |
| 2021-10-14 | $2.12 | $2.12 | $1.93 | $2.03 | $2.03 | 764,134 |
| 2021-10-13 | $2.12 | $2.14 | $2.08 | $2.12 | $2.12 | 215,719 |
| 2021-10-12 | $2.15 | $2.15 | $2.12 | $2.12 | $2.12 | 145,267 |
| 2021-10-11 | $2.15 | $2.17 | $2.12 | $2.15 | $2.15 | 93,179 |
| 2021-10-08 | $2.13 | $2.15 | $2.13 | $2.14 | $2.14 | 80,622 |
| 2021-10-07 | $2.13 | $2.16 | $2.10 | $2.15 | $2.15 | 153,547 |
| 2021-10-06 | $2.13 | $2.16 | $2.08 | $2.13 | $2.13 | 179,931 |
| 2021-10-05 | $2.16 | $2.19 | $2.10 | $2.16 | $2.16 | 236,783 |
| 2021-10-04 | $2.20 | $2.22 | $2.14 | $2.16 | $2.16 | 248,310 |
| 2021-10-01 | $2.12 | $2.21 | $2.10 | $2.20 | $2.20 | 277,991 |
| 2021-09-30 | $2.08 | $2.12 | $2.06 | $2.08 | $2.08 | 288,616 |
| 2021-09-29 | $2.13 | $2.14 | $2.06 | $2.08 | $2.08 | 211,484 |
| 2021-09-28 | $2.14 | $2.16 | $2.09 | $2.11 | $2.11 | 325,821 |
| 2021-09-27 | $2.15 | $2.19 | $2.15 | $2.15 | $2.15 | 263,391 |
| 2021-09-24 | $2.08 | $2.18 | $2.08 | $2.14 | $2.14 | 341,307 |
| 2021-09-23 | $2.06 | $2.13 | $2.06 | $2.10 | $2.10 | 433,631 |
| 2021-09-22 | $2.07 | $2.09 | $2.04 | $2.06 | $2.06 | 193,840 |
| 2021-09-21 | $2.06 | $2.06 | $2.02 | $2.06 | $2.06 | 216,388 |
| 2021-09-20 | $2.06 | $2.09 | $2.00 | $2.04 | $2.04 | 560,630 |
| 2021-09-17 | $2.09 | $2.15 | $2.06 | $2.10 | $2.10 | 770,776 |
| 2021-09-16 | $2.10 | $2.12 | $2.05 | $2.09 | $2.09 | 289,137 |
| 2021-09-15 | $2.07 | $2.10 | $2.05 | $2.10 | $2.10 | 430,707 |
| 2021-09-14 | $2.10 | $2.11 | $2.05 | $2.07 | $2.07 | 545,530 |
| 2021-09-13 | $2.14 | $2.14 | $2.05 | $2.08 | $2.08 | 1,345,250 |
| 2021-09-10 | $2.21 | $2.23 | $2.09 | $2.09 | $2.09 | 1,311,545 |
| 2021-09-09 | $2.21 | $2.32 | $2.16 | $2.21 | $2.21 | 934,422 |
| 2021-09-08 | $2.23 | $2.25 | $2.12 | $2.18 | $2.18 | 3,354,587 |
| 2021-09-07 | $2.73 | $2.75 | $2.69 | $2.71 | $2.71 | 216,339 |
| 2021-09-03 | $2.77 | $2.78 | $2.70 | $2.72 | $2.72 | 170,369 |
| 2021-09-02 | $2.74 | $2.78 | $2.67 | $2.75 | $2.75 | 242,123 |
| 2021-09-01 | $2.64 | $2.85 | $2.62 | $2.70 | $2.70 | 568,569 |
| 2021-08-31 | $2.60 | $2.63 | $2.58 | $2.62 | $2.62 | 182,135 |
| 2021-08-30 | $2.61 | $2.62 | $2.57 | $2.61 | $2.61 | 108,850 |
| 2021-08-27 | $2.59 | $2.65 | $2.58 | $2.60 | $2.60 | 147,980 |
| 2021-08-26 | $2.65 | $2.68 | $2.57 | $2.60 | $2.60 | 134,326 |
| 2021-08-25 | $2.66 | $2.69 | $2.63 | $2.66 | $2.66 | 152,578 |
| 2021-08-24 | $2.55 | $2.71 | $2.55 | $2.65 | $2.65 | 265,565 |
| 2021-08-23 | $2.52 | $2.64 | $2.52 | $2.55 | $2.55 | 260,961 |
| 2021-08-20 | $2.49 | $2.53 | $2.49 | $2.51 | $2.51 | 434,582 |
| 2021-08-19 | $2.50 | $2.53 | $2.49 | $2.52 | $2.52 | 251,035 |
| 2021-08-18 | $2.53 | $2.56 | $2.50 | $2.53 | $2.53 | 136,000 |
| 2021-08-17 | $2.54 | $2.58 | $2.51 | $2.53 | $2.53 | 145,310 |
| 2021-08-16 | $2.57 | $2.60 | $2.49 | $2.53 | $2.53 | 278,761 |
| 2021-08-13 | $2.58 | $2.62 | $2.56 | $2.59 | $2.59 | 94,051 |
| 2021-08-12 | $2.60 | $2.60 | $2.48 | $2.57 | $2.57 | 321,949 |
| 2021-08-11 | $2.65 | $2.65 | $2.59 | $2.59 | $2.59 | 196,731 |
| 2021-08-10 | $2.60 | $2.65 | $2.60 | $2.64 | $2.64 | 396,237 |
| 2021-08-09 | $2.64 | $2.66 | $2.59 | $2.64 | $2.64 | 414,888 |
| 2021-08-06 | $2.72 | $2.72 | $2.61 | $2.65 | $2.65 | 353,380 |
| 2021-08-05 | $2.72 | $2.79 | $2.69 | $2.72 | $2.72 | 346,770 |
| 2021-08-04 | $2.69 | $2.71 | $2.67 | $2.70 | $2.70 | 351,446 |
| 2021-08-03 | $2.68 | $2.71 | $2.66 | $2.70 | $2.70 | 244,132 |
| 2021-08-02 | $2.66 | $2.74 | $2.66 | $2.67 | $2.67 | 241,995 |
| 2021-07-30 | $2.65 | $2.69 | $2.65 | $2.66 | $2.66 | 222,066 |
| 2021-07-29 | $2.66 | $2.71 | $2.65 | $2.67 | $2.67 | 278,939 |
| 2021-07-28 | $2.67 | $2.69 | $2.66 | $2.66 | $2.66 | 177,809 |
| 2021-07-27 | $2.74 | $2.74 | $2.66 | $2.67 | $2.67 | 275,319 |
| 2021-07-26 | $2.68 | $2.75 | $2.68 | $2.72 | $2.72 | 164,815 |
| 2021-07-23 | $2.73 | $2.73 | $2.68 | $2.72 | $2.72 | 214,393 |
| 2021-07-22 | $2.74 | $2.78 | $2.70 | $2.74 | $2.74 | 315,766 |
| 2021-07-21 | $2.72 | $2.83 | $2.71 | $2.80 | $2.80 | 617,709 |
| 2021-07-20 | $2.66 | $2.73 | $2.65 | $2.70 | $2.70 | 569,599 |
| 2021-07-19 | $2.65 | $2.76 | $2.65 | $2.66 | $2.66 | 1,048,498 |
| 2021-07-16 | $2.68 | $2.71 | $2.65 | $2.68 | $2.68 | 1,035,399 |
| 2021-07-15 | $2.63 | $2.70 | $2.63 | $2.68 | $2.68 | 470,718 |
| 2021-07-14 | $2.65 | $2.80 | $2.60 | $2.64 | $2.64 | 769,876 |
| 2021-07-13 | $2.67 | $2.68 | $2.63 | $2.64 | $2.64 | 483,529 |
| 2021-07-12 | $2.74 | $2.75 | $2.65 | $2.69 | $2.69 | 425,054 |
| 2021-07-09 | $2.72 | $2.77 | $2.69 | $2.77 | $2.77 | 418,594 |
| 2021-07-08 | $2.75 | $2.76 | $2.65 | $2.68 | $2.68 | 1,007,422 |
| 2021-07-07 | $2.82 | $2.85 | $2.75 | $2.80 | $2.80 | 1,185,711 |
| 2021-07-06 | $2.88 | $2.92 | $2.79 | $2.81 | $2.81 | 2,579,723 |
| 2021-07-02 | $2.88 | $3.04 | $2.76 | $2.88 | $2.88 | 18,763,940 |
| 2021-07-01 | $2.12 | $2.13 | $2.09 | $2.10 | $2.10 | 268,580 |
| 2021-06-30 | $2.09 | $2.12 | $2.08 | $2.09 | $2.09 | 222,626 |
| 2021-06-29 | $2.06 | $2.11 | $2.03 | $2.10 | $2.10 | 550,435 |
| 2021-06-28 | $2.12 | $2.13 | $2.05 | $2.07 | $2.07 | 487,750 |
| 2021-06-25 | $2.08 | $2.18 | $2.05 | $2.11 | $2.11 | 8,700,713 |
| 2021-06-24 | $2.05 | $2.10 | $2.01 | $2.09 | $2.09 | 881,449 |
| 2021-06-23 | $2.12 | $2.12 | $2.02 | $2.03 | $2.03 | 1,109,973 |
| 2021-06-22 | $2.11 | $2.13 | $2.08 | $2.12 | $2.12 | 532,435 |
| 2021-06-21 | $2.13 | $2.16 | $2.08 | $2.12 | $2.12 | 700,021 |
| 2021-06-18 | $2.11 | $2.14 | $2.08 | $2.11 | $2.11 | 667,809 |
| 2021-06-17 | $2.17 | $2.20 | $2.10 | $2.17 | $2.17 | 504,566 |
| 2021-06-16 | $2.19 | $2.20 | $2.15 | $2.18 | $2.18 | 495,791 |
| 2021-06-15 | $2.23 | $2.25 | $2.18 | $2.18 | $2.18 | 503,704 |
| 2021-06-14 | $2.20 | $2.27 | $2.20 | $2.21 | $2.21 | 319,396 |
| 2021-06-11 | $2.22 | $2.25 | $2.20 | $2.21 | $2.21 | 281,951 |
| 2021-06-10 | $2.21 | $2.22 | $2.18 | $2.21 | $2.21 | 270,594 |
| 2021-06-09 | $2.22 | $2.23 | $2.18 | $2.19 | $2.19 | 185,512 |
| 2021-06-08 | $2.21 | $2.23 | $2.20 | $2.21 | $2.21 | 231,828 |
| 2021-06-07 | $2.22 | $2.27 | $2.19 | $2.22 | $2.22 | 402,743 |
| 2021-06-04 | $2.24 | $2.25 | $2.20 | $2.23 | $2.23 | 283,964 |
| 2021-06-03 | $2.27 | $2.27 | $2.18 | $2.22 | $2.22 | 369,347 |
| 2021-06-02 | $2.27 | $2.30 | $2.24 | $2.28 | $2.28 | 185,772 |
| 2021-06-01 | $2.33 | $2.33 | $2.26 | $2.26 | $2.26 | 169,855 |
| 2021-05-28 | $2.28 | $2.32 | $2.24 | $2.31 | $2.31 | 169,465 |
| 2021-05-27 | $2.33 | $2.33 | $2.25 | $2.27 | $2.27 | 139,159 |
| 2021-05-26 | $2.20 | $2.32 | $2.20 | $2.29 | $2.29 | 222,771 |
| 2021-05-25 | $2.32 | $2.35 | $2.22 | $2.22 | $2.22 | 367,064 |
| 2021-05-24 | $2.35 | $2.40 | $2.30 | $2.32 | $2.32 | 226,646 |
| 2021-05-21 | $2.33 | $2.37 | $2.31 | $2.35 | $2.35 | 177,641 |
| 2021-05-20 | $2.31 | $2.32 | $2.27 | $2.31 | $2.31 | 246,557 |
| 2021-05-19 | $2.31 | $2.34 | $2.25 | $2.32 | $2.32 | 236,827 |
| 2021-05-18 | $2.22 | $2.38 | $2.20 | $2.34 | $2.34 | 763,652 |
| 2021-05-17 | $2.17 | $2.28 | $2.11 | $2.21 | $2.21 | 537,891 |
| 2021-05-14 | $2.17 | $2.22 | $2.16 | $2.18 | $2.18 | 436,618 |
| 2021-05-13 | $2.24 | $2.27 | $2.17 | $2.17 | $2.17 | 575,349 |
| 2021-05-12 | $2.25 | $2.29 | $2.21 | $2.23 | $2.23 | 410,612 |
| 2021-05-11 | $2.35 | $2.36 | $2.26 | $2.30 | $2.30 | 458,047 |
| 2021-05-10 | $2.42 | $2.60 | $2.33 | $2.35 | $2.35 | 1,465,526 |
| 2021-05-07 | $2.33 | $2.35 | $2.26 | $2.33 | $2.33 | 347,140 |
| 2021-05-06 | $2.34 | $2.39 | $2.30 | $2.38 | $2.38 | 315,613 |
| 2021-05-05 | $2.36 | $2.40 | $2.32 | $2.34 | $2.34 | 198,827 |
| 2021-05-04 | $2.36 | $2.40 | $2.28 | $2.34 | $2.34 | 275,024 |
| 2021-05-03 | $2.25 | $2.38 | $2.22 | $2.37 | $2.37 | 401,684 |
| 2021-04-30 | $2.20 | $2.27 | $2.19 | $2.21 | $2.21 | 380,952 |
| 2021-04-29 | $2.23 | $2.33 | $2.20 | $2.21 | $2.21 | 370,529 |
| 2021-04-28 | $2.21 | $2.27 | $2.20 | $2.23 | $2.23 | 502,792 |
| 2021-04-27 | $2.30 | $2.34 | $2.21 | $2.24 | $2.24 | 385,605 |
| 2021-04-26 | $2.30 | $2.33 | $2.29 | $2.31 | $2.31 | 170,554 |
| 2021-04-23 | $2.28 | $2.30 | $2.20 | $2.28 | $2.28 | 493,794 |
| 2021-04-22 | $2.34 | $2.34 | $2.25 | $2.27 | $2.27 | 344,824 |
| 2021-04-21 | $2.28 | $2.35 | $2.26 | $2.33 | $2.33 | 343,261 |
| 2021-04-20 | $2.34 | $2.35 | $2.28 | $2.28 | $2.28 | 415,771 |
| 2021-04-19 | $2.36 | $2.38 | $2.32 | $2.34 | $2.34 | 292,311 |
| 2021-04-16 | $2.43 | $2.44 | $2.33 | $2.36 | $2.36 | 278,781 |
| 2021-04-15 | $2.41 | $2.41 | $2.37 | $2.39 | $2.39 | 272,259 |
| 2021-04-14 | $2.45 | $2.45 | $2.38 | $2.40 | $2.40 | 456,539 |
| 2021-04-13 | $2.45 | $2.49 | $2.43 | $2.44 | $2.44 | 658,526 |
| 2021-04-12 | $2.43 | $2.51 | $2.42 | $2.45 | $2.45 | 840,222 |
| 2021-04-09 | $2.51 | $2.52 | $2.40 | $2.42 | $2.42 | 765,487 |
| 2021-04-08 | $2.40 | $2.57 | $2.34 | $2.51 | $2.51 | 1,707,181 |
| 2021-04-07 | $2.16 | $2.32 | $2.10 | $2.26 | $2.26 | 929,050 |
| 2021-04-06 | $2.25 | $2.25 | $2.13 | $2.15 | $2.15 | 563,353 |
| 2021-04-05 | $2.11 | $2.23 | $2.07 | $2.22 | $2.22 | 3,357,726 |
| 2021-04-01 | $2.08 | $2.12 | $2.05 | $2.11 | $2.11 | 389,741 |
| 2021-03-31 | $2.13 | $2.13 | $2.01 | $2.06 | $2.06 | 1,212,532 |
| 2021-03-30 | $2.07 | $2.17 | $2.04 | $2.14 | $2.14 | 394,187 |
| 2021-03-29 | $2.13 | $2.14 | $2.03 | $2.06 | $2.06 | 559,606 |
| 2021-03-26 | $2.08 | $2.15 | $2.08 | $2.13 | $2.13 | 555,361 |
| 2021-03-25 | $2.10 | $2.13 | $2.07 | $2.07 | $2.07 | 589,158 |
| 2021-03-24 | $2.16 | $2.27 | $2.10 | $2.11 | $2.11 | 451,913 |
| 2021-03-23 | $2.21 | $2.25 | $2.11 | $2.12 | $2.12 | 899,859 |
| 2021-03-22 | $2.30 | $2.39 | $2.13 | $2.24 | $2.24 | 752,544 |
| 2021-03-19 | $2.42 | $2.47 | $2.27 | $2.32 | $2.32 | 1,639,341 |
| 2021-03-18 | $2.44 | $2.54 | $2.39 | $2.48 | $2.48 | 854,343 |
| 2021-03-17 | $2.65 | $2.67 | $2.42 | $2.44 | $2.44 | 1,074,965 |
| 2021-03-16 | $2.76 | $2.84 | $2.61 | $2.65 | $2.65 | 432,476 |
| 2021-03-15 | $2.57 | $2.80 | $2.55 | $2.80 | $2.80 | 718,321 |
| 2021-03-12 | $2.63 | $2.66 | $2.53 | $2.57 | $2.57 | 368,530 |
| 2021-03-11 | $2.63 | $2.66 | $2.52 | $2.60 | $2.60 | 490,911 |
| 2021-03-10 | $2.36 | $2.63 | $2.36 | $2.60 | $2.60 | 792,747 |
| 2021-03-09 | $2.50 | $2.55 | $2.33 | $2.33 | $2.33 | 705,853 |
| 2021-03-08 | $2.45 | $2.64 | $2.45 | $2.50 | $2.50 | 1,001,957 |
| 2021-03-05 | $2.15 | $2.41 | $2.12 | $2.37 | $2.37 | 1,297,041 |
| 2021-03-04 | $2.13 | $2.17 | $2.08 | $2.15 | $2.15 | 503,551 |
| 2021-03-03 | $2.13 | $2.19 | $2.11 | $2.12 | $2.12 | 405,558 |
| 2021-03-02 | $2.18 | $2.18 | $2.12 | $2.13 | $2.13 | 200,456 |
| 2021-03-01 | $2.23 | $2.23 | $2.14 | $2.18 | $2.18 | 364,307 |
| 2021-02-26 | $2.14 | $2.24 | $2.06 | $2.20 | $2.20 | 782,621 |
| 2021-02-25 | $2.19 | $2.21 | $2.15 | $2.16 | $2.16 | 411,843 |
| 2021-02-24 | $2.17 | $2.24 | $2.15 | $2.15 | $2.15 | 1,279,998 |
| 2021-02-23 | $2.06 | $2.17 | $2.05 | $2.14 | $2.14 | 944,579 |
| 2021-02-22 | $2.10 | $2.10 | $2.05 | $2.05 | $2.05 | 2,154,189 |
| 2021-02-19 | $2.07 | $2.09 | $2.06 | $2.07 | $2.07 | 1,036,138 |
| 2021-02-18 | $2.06 | $2.10 | $2.05 | $2.06 | $2.06 | 514,202 |
| 2021-02-17 | $2.12 | $2.15 | $2.05 | $2.08 | $2.08 | 614,148 |
| 2021-02-16 | $2.16 | $2.17 | $2.05 | $2.09 | $2.09 | 1,118,758 |
| 2021-02-12 | $2.11 | $2.14 | $2.06 | $2.12 | $2.12 | 531,929 |
| 2021-02-11 | $2.15 | $2.16 | $2.08 | $2.09 | $2.09 | 523,617 |
| 2021-02-10 | $2.28 | $2.28 | $2.09 | $2.09 | $2.09 | 534,867 |
| 2021-02-09 | $2.21 | $2.26 | $2.19 | $2.23 | $2.23 | 312,925 |
| 2021-02-08 | $2.23 | $2.28 | $2.20 | $2.22 | $2.22 | 380,214 |
| 2021-02-05 | $2.16 | $2.25 | $2.11 | $2.22 | $2.22 | 266,404 |
| 2021-02-04 | $2.12 | $2.17 | $2.10 | $2.13 | $2.13 | 221,113 |
| 2021-02-03 | $2.10 | $2.17 | $2.08 | $2.12 | $2.12 | 236,397 |
| 2021-02-02 | $2.09 | $2.12 | $2.06 | $2.10 | $2.10 | 254,606 |
| 2021-02-01 | $2.08 | $2.11 | $2.04 | $2.10 | $2.10 | 252,444 |
| 2021-01-29 | $2.13 | $2.22 | $2.05 | $2.07 | $2.07 | 639,300 |
| 2021-01-28 | $2.09 | $2.09 | $2.05 | $2.07 | $2.07 | 252,646 |
| 2021-01-27 | $2.10 | $2.10 | $2.04 | $2.07 | $2.07 | 408,789 |
| 2021-01-26 | $2.15 | $2.15 | $2.11 | $2.13 | $2.13 | 181,554 |
| 2021-01-25 | $2.15 | $2.19 | $2.10 | $2.13 | $2.13 | 297,094 |
| 2021-01-22 | $2.11 | $2.17 | $2.10 | $2.16 | $2.16 | 336,325 |
| 2021-01-21 | $2.16 | $2.17 | $2.11 | $2.14 | $2.14 | 252,415 |
| 2021-01-20 | $2.24 | $2.25 | $2.17 | $2.18 | $2.18 | 225,676 |
| 2021-01-19 | $2.25 | $2.26 | $2.16 | $2.23 | $2.23 | 354,843 |
| 2021-01-15 | $2.24 | $2.25 | $2.20 | $2.22 | $2.22 | 169,041 |
| 2021-01-14 | $2.15 | $2.31 | $2.13 | $2.27 | $2.27 | 390,592 |
| 2021-01-13 | $2.26 | $2.28 | $2.14 | $2.15 | $2.15 | 348,515 |
| 2021-01-12 | $2.26 | $2.36 | $2.21 | $2.22 | $2.22 | 333,519 |
| 2021-01-11 | $2.16 | $2.29 | $2.15 | $2.27 | $2.27 | 554,073 |
| 2021-01-08 | $2.16 | $2.19 | $2.13 | $2.13 | $2.13 | 307,542 |
| 2021-01-07 | $2.11 | $2.19 | $2.11 | $2.14 | $2.14 | 497,237 |
| 2021-01-06 | $2.16 | $2.21 | $2.11 | $2.11 | $2.11 | 271,911 |
| 2021-01-05 | $2.09 | $2.17 | $2.09 | $2.11 | $2.11 | 236,862 |
| 2021-01-04 | $2.16 | $2.19 | $2.09 | $2.09 | $2.09 | 414,796 |
| 2020-12-31 | $2.20 | $2.21 | $2.13 | $2.14 | $2.14 | 338,627 |
| 2020-12-30 | $2.19 | $2.26 | $2.15 | $2.17 | $2.17 | 157,675 |
| 2020-12-29 | $2.18 | $2.23 | $2.15 | $2.18 | $2.18 | 96,311 |
| 2020-12-28 | $2.24 | $2.35 | $2.14 | $2.17 | $2.17 | 239,511 |
| 2020-12-24 | $2.06 | $2.25 | $2.06 | $2.25 | $2.25 | 150,794 |
| 2020-12-23 | $2.06 | $2.11 | $2.04 | $2.07 | $2.07 | 214,555 |
| 2020-12-22 | $2.05 | $2.10 | $2.02 | $2.03 | $2.03 | 400,409 |
| 2020-12-21 | $2.05 | $2.11 | $2.04 | $2.05 | $2.05 | 599,853 |
| 2020-12-18 | $2.04 | $2.20 | $2.04 | $2.14 | $2.14 | 1,051,830 |
| 2020-12-17 | $2.13 | $2.13 | $2.06 | $2.07 | $2.07 | 375,824 |
| 2020-12-16 | $2.23 | $2.24 | $2.05 | $2.11 | $2.11 | 248,427 |
| 2020-12-15 | $2.14 | $2.25 | $2.12 | $2.22 | $2.22 | 149,370 |
| 2020-12-14 | $2.21 | $2.21 | $2.10 | $2.12 | $2.12 | 137,260 |
| 2020-12-11 | $2.26 | $2.27 | $2.15 | $2.21 | $2.21 | 83,157 |
| 2020-12-10 | $2.19 | $2.33 | $2.18 | $2.27 | $2.27 | 220,125 |
| 2020-12-09 | $2.19 | $2.25 | $2.15 | $2.17 | $2.17 | 148,638 |
| 2020-12-08 | $2.05 | $2.19 | $2.05 | $2.17 | $2.17 | 194,135 |
| 2020-12-07 | $2.09 | $2.15 | $2.05 | $2.10 | $2.10 | 133,001 |
| 2020-12-04 | $2.05 | $2.10 | $2.03 | $2.08 | $2.08 | 112,769 |
| 2020-12-03 | $2.06 | $2.07 | $2.03 | $2.03 | $2.03 | 84,601 |
| 2020-12-02 | $1.99 | $2.09 | $1.99 | $2.05 | $2.05 | 97,681 |
| 2020-12-01 | $2.04 | $2.10 | $2.00 | $2.00 | $2.00 | 140,119 |
| 2020-11-30 | $2.16 | $2.24 | $2.00 | $2.00 | $2.00 | 158,500 |
| 2020-11-27 | $2.20 | $2.21 | $2.15 | $2.16 | $2.16 | 56,670 |
| 2020-11-25 | $2.24 | $2.29 | $2.19 | $2.22 | $2.22 | 93,284 |
| 2020-11-24 | $2.24 | $2.30 | $2.22 | $2.26 | $2.26 | 239,704 |
| 2020-11-23 | $2.11 | $2.21 | $2.07 | $2.18 | $2.18 | 180,028 |
| 2020-11-20 | $2.02 | $2.10 | $2.02 | $2.09 | $2.09 | 162,384 |
| 2020-11-19 | $2.09 | $2.09 | $2.04 | $2.08 | $2.08 | 68,580 |
| 2020-11-18 | $2.15 | $2.15 | $2.10 | $2.10 | $2.10 | 129,170 |
| 2020-11-17 | $2.07 | $2.15 | $2.05 | $2.14 | $2.14 | 100,149 |
| 2020-11-16 | $2.10 | $2.14 | $2.07 | $2.09 | $2.09 | 183,647 |
| 2020-11-13 | $2.00 | $2.08 | $2.00 | $2.07 | $2.07 | 105,309 |
| 2020-11-12 | $2.03 | $2.05 | $1.95 | $2.00 | $2.00 | 249,939 |
| 2020-11-11 | $2.04 | $2.07 | $2.00 | $2.05 | $2.05 | 140,560 |
| 2020-11-10 | $2.01 | $2.07 | $2.01 | $2.03 | $2.03 | 226,967 |
| 2020-11-09 | $2.05 | $2.11 | $1.95 | $1.96 | $1.96 | 388,694 |
| 2020-11-06 | $1.92 | $1.93 | $1.85 | $1.86 | $1.86 | 211,379 |
| 2020-11-05 | $1.91 | $1.94 | $1.90 | $1.91 | $1.91 | 162,392 |
| 2020-11-04 | $1.90 | $1.93 | $1.88 | $1.92 | $1.92 | 86,301 |
| 2020-11-03 | $1.94 | $1.98 | $1.91 | $1.92 | $1.92 | 111,733 |
| 2020-11-02 | $1.93 | $1.94 | $1.89 | $1.90 | $1.90 | 192,720 |
| 2020-10-30 | $1.90 | $1.93 | $1.86 | $1.91 | $1.91 | 324,256 |
| 2020-10-29 | $1.92 | $1.94 | $1.82 | $1.90 | $1.90 | 261,855 |
| 2020-10-28 | $2.00 | $2.01 | $1.91 | $1.93 | $1.93 | 278,716 |
| 2020-10-27 | $2.03 | $2.06 | $1.99 | $2.02 | $2.02 | 187,904 |
| 2020-10-26 | $2.06 | $2.08 | $2.04 | $2.05 | $2.05 | 122,776 |
| 2020-10-23 | $2.10 | $2.12 | $2.05 | $2.08 | $2.08 | 166,105 |
| 2020-10-22 | $2.07 | $2.09 | $2.05 | $2.09 | $2.09 | 133,000 |
| 2020-10-21 | $2.06 | $2.06 | $2.02 | $2.06 | $2.06 | 139,925 |
| 2020-10-20 | $2.07 | $2.07 | $2.03 | $2.06 | $2.06 | 146,006 |
| 2020-10-19 | $2.10 | $2.10 | $2.05 | $2.06 | $2.06 | 191,848 |
| 2020-10-16 | $2.09 | $2.11 | $2.07 | $2.10 | $2.10 | 144,042 |
| 2020-10-15 | $2.05 | $2.13 | $2.03 | $2.12 | $2.12 | 170,898 |
| 2020-10-14 | $2.09 | $2.11 | $2.06 | $2.08 | $2.08 | 121,824 |
| 2020-10-13 | $2.12 | $2.12 | $2.07 | $2.09 | $2.09 | 118,300 |
| 2020-10-12 | $2.13 | $2.18 | $2.08 | $2.13 | $2.13 | 135,345 |
| 2020-10-09 | $2.22 | $2.24 | $2.14 | $2.14 | $2.14 | 112,415 |
| 2020-10-08 | $2.12 | $2.23 | $2.11 | $2.20 | $2.20 | 135,408 |
| 2020-10-07 | $2.12 | $2.13 | $2.07 | $2.11 | $2.11 | 164,261 |
| 2020-10-06 | $2.23 | $2.23 | $2.10 | $2.10 | $2.10 | 123,863 |
| 2020-10-05 | $2.17 | $2.26 | $2.14 | $2.15 | $2.15 | 199,677 |
| 2020-10-02 | $2.08 | $2.15 | $2.04 | $2.14 | $2.14 | 110,470 |
| 2020-10-01 | $2.14 | $2.14 | $2.02 | $2.10 | $2.10 | 220,403 |
| 2020-09-30 | $2.19 | $2.24 | $2.13 | $2.14 | $2.14 | 391,265 |
| 2020-09-29 | $2.19 | $2.19 | $2.09 | $2.11 | $2.11 | 125,929 |
| 2020-09-28 | $2.02 | $2.13 | $2.02 | $2.11 | $2.11 | 207,697 |
| 2020-09-25 | $2.03 | $2.08 | $2.00 | $2.03 | $2.03 | 194,173 |
| 2020-09-24 | $2.10 | $2.10 | $1.99 | $2.04 | $2.04 | 229,756 |
| 2020-09-23 | $2.12 | $2.12 | $2.06 | $2.09 | $2.09 | 222,860 |
| 2020-09-22 | $2.13 | $2.16 | $2.09 | $2.13 | $2.13 | 162,192 |
| 2020-09-21 | $2.20 | $2.21 | $2.13 | $2.14 | $2.14 | 294,711 |
| 2020-09-18 | $2.27 | $2.27 | $2.15 | $2.24 | $2.24 | 332,288 |
| 2020-09-17 | $2.26 | $2.28 | $2.21 | $2.24 | $2.24 | 91,663 |
| 2020-09-16 | $2.26 | $2.30 | $2.24 | $2.28 | $2.28 | 192,463 |
| 2020-09-15 | $2.19 | $2.25 | $2.16 | $2.22 | $2.22 | 150,866 |
| 2020-09-14 | $2.14 | $2.19 | $2.11 | $2.18 | $2.18 | 157,472 |
| 2020-09-11 | $2.16 | $2.19 | $2.10 | $2.14 | $2.14 | 98,806 |
| 2020-09-10 | $2.12 | $2.18 | $2.10 | $2.16 | $2.16 | 173,347 |
| 2020-09-09 | $2.17 | $2.18 | $2.10 | $2.10 | $2.10 | 133,925 |
| 2020-09-08 | $2.08 | $2.23 | $2.06 | $2.16 | $2.16 | 224,858 |
| 2020-09-04 | $2.10 | $2.12 | $2.04 | $2.12 | $2.12 | 161,303 |
| 2020-09-03 | $2.09 | $2.11 | $2.04 | $2.06 | $2.06 | 262,063 |
| 2020-09-02 | $2.17 | $2.17 | $2.08 | $2.09 | $2.09 | 406,092 |
| 2020-09-01 | $2.10 | $2.17 | $2.09 | $2.17 | $2.17 | 140,193 |
| 2020-08-31 | $2.15 | $2.18 | $2.11 | $2.11 | $2.11 | 212,194 |
| 2020-08-28 | $2.13 | $2.19 | $2.12 | $2.17 | $2.17 | 81,989 |
| 2020-08-27 | $2.18 | $2.18 | $2.12 | $2.15 | $2.15 | 244,184 |
| 2020-08-26 | $2.22 | $2.24 | $2.17 | $2.17 | $2.17 | 221,274 |
| 2020-08-25 | $2.28 | $2.29 | $2.20 | $2.22 | $2.22 | 132,721 |
| 2020-08-24 | $2.25 | $2.27 | $2.20 | $2.26 | $2.26 | 173,957 |
| 2020-08-21 | $2.18 | $2.24 | $2.16 | $2.23 | $2.23 | 278,056 |
| 2020-08-20 | $2.22 | $2.26 | $2.21 | $2.22 | $2.22 | 155,211 |
| 2020-08-19 | $2.21 | $2.30 | $2.20 | $2.30 | $2.30 | 229,033 |
| 2020-08-18 | $2.30 | $2.32 | $2.22 | $2.24 | $2.24 | 134,169 |
| 2020-08-17 | $2.35 | $2.35 | $2.28 | $2.29 | $2.29 | 174,093 |
| 2020-08-14 | $2.32 | $2.35 | $2.28 | $2.35 | $2.35 | 242,157 |
| 2020-08-13 | $2.33 | $2.37 | $2.29 | $2.33 | $2.33 | 232,198 |
| 2020-08-12 | $2.40 | $2.42 | $2.33 | $2.34 | $2.34 | 267,933 |
| 2020-08-11 | $2.38 | $2.47 | $2.36 | $2.37 | $2.37 | 370,973 |
| 2020-08-10 | $2.20 | $2.35 | $2.19 | $2.33 | $2.33 | 490,262 |
| 2020-08-07 | $2.25 | $2.40 | $2.17 | $2.19 | $2.19 | 630,078 |
| 2020-08-06 | $2.29 | $2.30 | $2.25 | $2.25 | $2.25 | 173,698 |
| 2020-08-05 | $2.35 | $2.35 | $2.25 | $2.28 | $2.28 | 183,732 |
| 2020-08-04 | $2.25 | $2.34 | $2.25 | $2.30 | $2.30 | 168,793 |
| 2020-08-03 | $2.32 | $2.34 | $2.28 | $2.29 | $2.29 | 239,637 |
| 2020-07-31 | $2.43 | $2.43 | $2.26 | $2.31 | $2.31 | 325,917 |
| 2020-07-30 | $2.41 | $2.43 | $2.37 | $2.41 | $2.41 | 331,197 |
| 2020-07-29 | $2.39 | $2.50 | $2.36 | $2.47 | $2.47 | 331,849 |
| 2020-07-28 | $2.36 | $2.41 | $2.34 | $2.37 | $2.37 | 210,463 |
| 2020-07-27 | $2.40 | $2.49 | $2.32 | $2.41 | $2.41 | 635,356 |
| 2020-07-24 | $2.29 | $2.32 | $2.22 | $2.27 | $2.27 | 331,123 |
| 2020-07-23 | $2.20 | $2.27 | $2.15 | $2.27 | $2.27 | 500,838 |
| 2020-07-22 | $2.07 | $2.22 | $2.01 | $2.20 | $2.20 | 517,271 |
| 2020-07-21 | $2.09 | $2.16 | $2.03 | $2.07 | $2.07 | 180,044 |
| 2020-07-20 | $2.11 | $2.11 | $2.03 | $2.06 | $2.06 | 155,124 |
| 2020-07-17 | $2.11 | $2.17 | $2.07 | $2.08 | $2.08 | 147,900 |
| 2020-07-16 | $2.18 | $2.18 | $2.07 | $2.10 | $2.10 | 271,800 |
| 2020-07-15 | $2.15 | $2.22 | $2.13 | $2.18 | $2.18 | 297,500 |
| 2020-07-14 | $2.04 | $2.27 | $2.01 | $2.12 | $2.12 | 535,800 |
| 2020-07-13 | $2.01 | $2.04 | $1.99 | $2.00 | $2.00 | 205,300 |
| 2020-07-10 | $2.01 | $2.07 | $2.01 | $2.02 | $2.02 | 305,100 |
| 2020-07-09 | $2.05 | $2.05 | $1.99 | $2.00 | $2.00 | 562,600 |
| 2020-07-08 | $2.04 | $2.12 | $1.97 | $2.04 | $2.04 | 565,700 |
| 2020-07-07 | $1.96 | $1.96 | $1.90 | $1.95 | $1.95 | 320,700 |
| 2020-07-06 | $1.83 | $1.96 | $1.81 | $1.95 | $1.95 | 532,500 |
| 2020-07-02 | $1.84 | $1.88 | $1.76 | $1.77 | $1.77 | 356,300 |
| 2020-07-01 | $1.86 | $1.89 | $1.82 | $1.82 | $1.82 | 296,800 |
| 2020-06-30 | $1.86 | $1.93 | $1.84 | $1.86 | $1.86 | 446,200 |
| 2020-06-29 | $1.86 | $1.93 | $1.81 | $1.90 | $1.90 | 422,200 |
| 2020-06-26 | $1.92 | $1.94 | $1.73 | $1.76 | $1.76 | 1,318,064 |
| 2020-06-25 | $1.92 | $1.96 | $1.86 | $1.93 | $1.93 | 574,861 |
| 2020-06-24 | $1.99 | $1.99 | $1.88 | $1.94 | $1.94 | 1,120,667 |
| 2020-06-23 | $2.03 | $2.06 | $2.00 | $2.00 | $2.00 | 232,320 |
| 2020-06-22 | $2.02 | $2.05 | $1.97 | $2.03 | $2.03 | 539,926 |
| 2020-06-19 | $2.09 | $2.10 | $2.01 | $2.02 | $2.02 | 519,590 |
| 2020-06-18 | $2.03 | $2.11 | $2.03 | $2.07 | $2.07 | 200,233 |
| 2020-06-17 | $2.08 | $2.09 | $2.01 | $2.01 | $2.01 | 343,152 |
| 2020-06-16 | $2.24 | $2.25 | $2.09 | $2.09 | $2.09 | 307,847 |
| 2020-06-15 | $2.10 | $2.18 | $2.06 | $2.16 | $2.16 | 303,381 |
| 2020-06-12 | $2.30 | $2.30 | $2.12 | $2.19 | $2.19 | 221,807 |
| 2020-06-11 | $2.35 | $2.41 | $2.19 | $2.20 | $2.20 | 492,276 |
| 2020-06-10 | $2.49 | $2.55 | $2.42 | $2.50 | $2.50 | 216,657 |
| 2020-06-09 | $2.42 | $2.58 | $2.31 | $2.52 | $2.52 | 314,225 |
| 2020-06-08 | $2.35 | $2.59 | $2.32 | $2.49 | $2.49 | 598,519 |
| 2020-06-05 | $2.27 | $2.38 | $2.24 | $2.30 | $2.30 | 356,701 |
| 2020-06-04 | $2.15 | $2.21 | $2.12 | $2.20 | $2.20 | 268,843 |
| 2020-06-03 | $2.10 | $2.24 | $2.10 | $2.14 | $2.14 | 197,319 |
| 2020-06-02 | $2.18 | $2.18 | $2.08 | $2.09 | $2.09 | 159,217 |
| 2020-06-01 | $2.22 | $2.22 | $2.14 | $2.14 | $2.14 | 205,936 |
| 2020-05-29 | $2.17 | $2.24 | $2.15 | $2.21 | $2.21 | 201,914 |
| 2020-05-28 | $2.32 | $2.35 | $2.20 | $2.22 | $2.22 | 374,270 |
| 2020-05-27 | $2.32 | $2.33 | $2.18 | $2.26 | $2.26 | 309,529 |
| 2020-05-26 | $2.32 | $2.32 | $2.13 | $2.25 | $2.25 | 343,555 |
| 2020-05-22 | $2.05 | $2.24 | $2.04 | $2.24 | $2.24 | 432,313 |
| 2020-05-21 | $2.00 | $2.08 | $1.97 | $2.02 | $2.02 | 477,379 |
| 2020-05-20 | $2.01 | $2.07 | $1.97 | $2.01 | $2.01 | 272,407 |
| 2020-05-19 | $1.99 | $2.04 | $1.93 | $1.94 | $1.94 | 255,996 |
| 2020-05-18 | $1.97 | $2.05 | $1.90 | $1.98 | $1.98 | 433,398 |
| 2020-05-15 | $2.02 | $2.09 | $1.95 | $1.95 | $1.95 | 271,331 |
| 2020-05-14 | $2.00 | $2.00 | $1.86 | $1.98 | $1.98 | 637,647 |
| 2020-05-13 | $2.05 | $2.06 | $1.97 | $2.02 | $2.02 | 325,310 |
| 2020-05-12 | $2.29 | $2.31 | $2.05 | $2.07 | $2.07 | 516,206 |
| 2020-05-11 | $2.47 | $2.47 | $2.24 | $2.28 | $2.28 | 545,583 |
| 2020-05-08 | $2.53 | $2.75 | $2.39 | $2.47 | $2.47 | 1,471,153 |
| 2020-05-07 | $2.26 | $2.38 | $2.24 | $2.38 | $2.38 | 289,604 |
| 2020-05-06 | $2.28 | $2.33 | $2.21 | $2.26 | $2.26 | 416,722 |
| 2020-05-05 | $2.38 | $2.44 | $2.25 | $2.28 | $2.28 | 325,559 |
| 2020-05-04 | $2.33 | $2.44 | $2.31 | $2.35 | $2.35 | 258,266 |
| 2020-05-01 | $2.43 | $2.47 | $2.25 | $2.42 | $2.42 | 371,251 |
| 2020-04-30 | $2.58 | $2.58 | $2.46 | $2.50 | $2.50 | 334,468 |
| 2020-04-29 | $2.59 | $2.80 | $2.54 | $2.61 | $2.61 | 705,704 |
| 2020-04-28 | $2.68 | $2.75 | $2.49 | $2.65 | $2.65 | 900,922 |
| 2020-04-27 | $2.49 | $2.64 | $2.45 | $2.47 | $2.47 | 657,625 |
| 2020-04-24 | $2.51 | $2.54 | $2.42 | $2.42 | $2.42 | 217,457 |
| 2020-04-23 | $2.80 | $2.81 | $2.44 | $2.55 | $2.55 | 511,914 |
| 2020-04-22 | $2.53 | $2.59 | $2.46 | $2.59 | $2.59 | 416,831 |
| 2020-04-21 | $2.64 | $2.75 | $2.37 | $2.43 | $2.43 | 647,366 |
| 2020-04-20 | $2.32 | $2.57 | $2.31 | $2.45 | $2.45 | 888,576 |
| 2020-04-17 | $2.25 | $2.43 | $2.25 | $2.39 | $2.39 | 207,364 |
| 2020-04-16 | $2.34 | $2.39 | $2.22 | $2.30 | $2.30 | 431,503 |
| 2020-04-15 | $2.38 | $2.42 | $2.21 | $2.32 | $2.32 | 373,338 |
| 2020-04-14 | $2.26 | $2.47 | $2.16 | $2.36 | $2.36 | 705,959 |
| 2020-04-13 | $2.18 | $2.23 | $2.04 | $2.22 | $2.22 | 497,563 |
| 2020-04-09 | $2.25 | $2.27 | $2.14 | $2.19 | $2.19 | 319,740 |
| 2020-04-08 | $2.18 | $2.25 | $2.08 | $2.19 | $2.19 | 307,411 |
| 2020-04-07 | $2.20 | $2.26 | $2.08 | $2.14 | $2.14 | 485,026 |
| 2020-04-06 | $2.20 | $2.23 | $2.10 | $2.20 | $2.20 | 845,924 |
| 2020-04-03 | $2.14 | $2.19 | $2.00 | $2.08 | $2.08 | 281,361 |
| 2020-04-02 | $2.15 | $2.32 | $2.10 | $2.16 | $2.16 | 545,596 |
| 2020-04-01 | $2.16 | $2.32 | $2.11 | $2.23 | $2.23 | 380,136 |
| 2020-03-31 | $2.32 | $2.33 | $2.10 | $2.27 | $2.27 | 539,857 |
| 2020-03-30 | $2.18 | $2.37 | $2.09 | $2.34 | $2.34 | 584,433 |
| 2020-03-27 | $2.15 | $2.31 | $2.08 | $2.09 | $2.09 | 383,597 |
| 2020-03-26 | $2.24 | $2.37 | $2.11 | $2.31 | $2.31 | 506,911 |
| 2020-03-25 | $2.09 | $2.27 | $1.97 | $2.20 | $2.20 | 521,265 |
| 2020-03-24 | $1.84 | $2.08 | $1.84 | $2.08 | $2.08 | 409,315 |
| 2020-03-23 | $2.06 | $2.06 | $1.77 | $1.87 | $1.87 | 642,946 |
| 2020-03-20 | $1.94 | $2.07 | $1.82 | $1.99 | $1.99 | 638,783 |
| 2020-03-19 | $1.88 | $2.03 | $1.83 | $1.91 | $1.91 | 435,074 |
| 2020-03-18 | $1.90 | $1.94 | $1.73 | $1.89 | $1.89 | 502,986 |
| 2020-03-17 | $1.94 | $2.06 | $1.82 | $2.01 | $2.01 | 516,424 |
| 2020-03-16 | $2.23 | $2.29 | $1.91 | $1.92 | $1.92 | 630,367 |
| 2020-03-13 | $2.07 | $2.42 | $2.05 | $2.42 | $2.42 | 1,048,099 |
| 2020-03-12 | $1.96 | $1.98 | $1.81 | $1.90 | $1.90 | 516,349 |
| 2020-03-11 | $2.15 | $2.22 | $2.00 | $2.06 | $2.06 | 384,540 |
| 2020-03-10 | $2.20 | $2.27 | $1.81 | $2.25 | $2.25 | 812,592 |
| 2020-03-09 | $1.96 | $2.18 | $1.90 | $2.10 | $2.10 | 382,890 |
| 2020-03-06 | $2.36 | $2.44 | $2.23 | $2.33 | $2.33 | 685,473 |
| 2020-03-05 | $1.98 | $2.55 | $1.92 | $2.51 | $2.51 | 2,349,249 |
| 2020-03-04 | $1.89 | $2.00 | $1.86 | $1.95 | $1.95 | 377,421 |
| 2020-03-03 | $1.81 | $1.96 | $1.79 | $1.89 | $1.89 | 492,745 |
| 2020-03-02 | $1.74 | $1.84 | $1.68 | $1.83 | $1.83 | 287,520 |
| 2020-02-28 | $1.70 | $1.76 | $1.61 | $1.72 | $1.72 | 535,103 |
| 2020-02-27 | $1.73 | $1.82 | $1.63 | $1.74 | $1.74 | 420,274 |
| 2020-02-26 | $1.76 | $1.81 | $1.74 | $1.74 | $1.74 | 209,884 |
| 2020-02-25 | $1.86 | $1.91 | $1.76 | $1.76 | $1.76 | 335,849 |
| 2020-02-24 | $1.93 | $1.93 | $1.82 | $1.84 | $1.84 | 247,959 |
| 2020-02-21 | $2.05 | $2.05 | $1.97 | $1.99 | $1.99 | 204,101 |
| 2020-02-20 | $2.01 | $2.03 | $1.98 | $2.02 | $2.02 | 93,031 |
| 2020-02-19 | $2.10 | $2.12 | $2.00 | $2.02 | $2.02 | 226,388 |
| 2020-02-18 | $2.07 | $2.12 | $2.03 | $2.06 | $2.06 | 230,622 |
| 2020-02-14 | $2.17 | $2.17 | $2.08 | $2.12 | $2.12 | 156,289 |
| 2020-02-13 | $2.16 | $2.20 | $2.11 | $2.17 | $2.17 | 210,677 |
| 2020-02-12 | $2.09 | $2.48 | $2.03 | $2.20 | $2.20 | 1,045,549 |
| 2020-02-11 | $1.72 | $2.04 | $1.71 | $2.01 | $2.01 | 601,345 |
| 2020-02-10 | $1.76 | $1.76 | $1.67 | $1.70 | $1.70 | 187,021 |
| 2020-02-07 | $1.76 | $1.76 | $1.70 | $1.75 | $1.75 | 280,272 |
| 2020-02-06 | $1.83 | $1.83 | $1.76 | $1.76 | $1.76 | 184,076 |
| 2020-02-05 | $1.82 | $1.85 | $1.78 | $1.83 | $1.83 | 135,979 |
| 2020-02-04 | $1.87 | $1.88 | $1.79 | $1.79 | $1.79 | 267,429 |
| 2020-02-03 | $1.80 | $1.84 | $1.74 | $1.84 | $1.84 | 240,169 |
| 2020-01-31 | $1.85 | $1.87 | $1.75 | $1.78 | $1.78 | 389,098 |
| 2020-01-30 | $1.81 | $1.87 | $1.77 | $1.86 | $1.86 | 215,824 |
| 2020-01-29 | $1.86 | $1.88 | $1.81 | $1.82 | $1.82 | 147,162 |
| 2020-01-28 | $1.85 | $1.85 | $1.81 | $1.83 | $1.83 | 207,660 |
| 2020-01-27 | $1.85 | $1.88 | $1.82 | $1.83 | $1.83 | 209,412 |
| 2020-01-24 | $1.96 | $1.99 | $1.84 | $1.89 | $1.89 | 344,035 |
| 2020-01-23 | $2.04 | $2.05 | $1.99 | $2.00 | $2.00 | 163,648 |
| 2020-01-22 | $2.03 | $2.08 | $1.99 | $2.07 | $2.07 | 177,562 |
| 2020-01-21 | $2.02 | $2.07 | $1.98 | $2.00 | $2.00 | 279,171 |
| 2020-01-17 | $2.05 | $2.05 | $1.98 | $2.02 | $2.02 | 363,131 |
| 2020-01-16 | $2.03 | $2.05 | $1.98 | $2.02 | $2.02 | 210,769 |
| 2020-01-15 | $2.11 | $2.13 | $1.96 | $2.00 | $2.00 | 461,139 |
| 2020-01-14 | $2.15 | $2.17 | $2.09 | $2.09 | $2.09 | 338,601 |
| 2020-01-13 | $2.15 | $2.19 | $2.08 | $2.15 | $2.15 | 539,956 |
| 2020-01-10 | $2.20 | $2.23 | $2.15 | $2.15 | $2.15 | 356,653 |
| 2020-01-09 | $2.25 | $2.31 | $2.20 | $2.20 | $2.20 | 206,298 |
| 2020-01-08 | $2.25 | $2.31 | $2.21 | $2.24 | $2.24 | 256,007 |
| 2020-01-07 | $2.22 | $2.33 | $2.22 | $2.24 | $2.24 | 171,021 |
| 2020-01-06 | $2.25 | $2.26 | $2.18 | $2.23 | $2.23 | 410,206 |
| 2020-01-03 | $2.30 | $2.34 | $2.22 | $2.22 | $2.22 | 238,760 |
| 2020-01-02 | $2.30 | $2.36 | $2.25 | $2.32 | $2.32 | 256,904 |
| 2019-12-31 | $2.39 | $2.40 | $2.28 | $2.30 | $2.30 | 445,797 |
| 2019-12-30 | $2.38 | $2.49 | $2.37 | $2.38 | $2.38 | 216,721 |
| 2019-12-27 | $2.40 | $2.44 | $2.28 | $2.37 | $2.37 | 563,107 |
| 2019-12-26 | $2.40 | $2.56 | $2.40 | $2.44 | $2.44 | 358,350 |
| 2019-12-24 | $2.63 | $2.68 | $2.39 | $2.43 | $2.43 | 455,606 |
| 2019-12-23 | $2.45 | $2.72 | $2.45 | $2.65 | $2.65 | 520,287 |
| 2019-12-20 | $2.39 | $2.55 | $2.38 | $2.49 | $2.49 | 1,829,247 |
| 2019-12-19 | $2.33 | $2.49 | $2.33 | $2.39 | $2.39 | 498,134 |
| 2019-12-18 | $2.09 | $2.38 | $2.08 | $2.33 | $2.33 | 588,950 |
| 2019-12-17 | $2.00 | $2.12 | $1.98 | $2.11 | $2.11 | 363,777 |
| 2019-12-16 | $1.91 | $2.16 | $1.88 | $1.99 | $1.99 | 1,030,748 |
| 2019-12-13 | $1.79 | $1.86 | $1.77 | $1.85 | $1.85 | 588,126 |
| 2019-12-12 | $1.79 | $1.81 | $1.74 | $1.79 | $1.79 | 351,159 |
| 2019-12-11 | $1.83 | $1.83 | $1.77 | $1.79 | $1.79 | 121,155 |
| 2019-12-10 | $1.79 | $1.84 | $1.78 | $1.83 | $1.83 | 115,999 |
| 2019-12-09 | $1.80 | $1.83 | $1.78 | $1.79 | $1.79 | 69,662 |
| 2019-12-06 | $1.74 | $1.84 | $1.73 | $1.79 | $1.79 | 333,307 |
| 2019-12-05 | $1.72 | $1.74 | $1.71 | $1.73 | $1.73 | 210,102 |
| 2019-12-04 | $1.79 | $1.81 | $1.72 | $1.72 | $1.72 | 422,836 |
| 2019-12-03 | $1.74 | $1.80 | $1.72 | $1.79 | $1.79 | 203,549 |
| 2019-12-02 | $1.80 | $1.82 | $1.74 | $1.76 | $1.76 | 266,533 |
| 2019-11-29 | $1.76 | $1.78 | $1.73 | $1.75 | $1.75 | 52,643 |
| 2019-11-27 | $1.75 | $1.78 | $1.72 | $1.76 | $1.76 | 308,779 |
| 2019-11-26 | $1.73 | $1.79 | $1.73 | $1.74 | $1.74 | 377,273 |
| 2019-11-25 | $1.75 | $1.82 | $1.74 | $1.75 | $1.75 | 351,291 |
| 2019-11-22 | $1.81 | $1.82 | $1.74 | $1.80 | $1.80 | 174,138 |
| 2019-11-21 | $1.83 | $1.83 | $1.77 | $1.80 | $1.80 | 118,121 |
| 2019-11-20 | $1.77 | $1.85 | $1.77 | $1.81 | $1.81 | 312,546 |
| 2019-11-19 | $1.75 | $1.81 | $1.73 | $1.78 | $1.78 | 207,785 |
| 2019-11-18 | $1.78 | $1.82 | $1.72 | $1.75 | $1.75 | 513,312 |
| 2019-11-15 | $1.84 | $1.85 | $1.78 | $1.79 | $1.79 | 139,598 |
| 2019-11-14 | $1.79 | $1.85 | $1.77 | $1.84 | $1.84 | 135,761 |
| 2019-11-13 | $1.88 | $1.90 | $1.79 | $1.79 | $1.79 | 239,289 |
| 2019-11-12 | $1.88 | $1.92 | $1.83 | $1.89 | $1.89 | 273,360 |
| 2019-11-11 | $1.78 | $1.96 | $1.78 | $1.87 | $1.87 | 336,513 |
| 2019-11-08 | $1.69 | $1.85 | $1.69 | $1.78 | $1.78 | 599,542 |
| 2019-11-07 | $1.74 | $1.74 | $1.68 | $1.70 | $1.70 | 289,406 |
| 2019-11-06 | $1.74 | $1.75 | $1.71 | $1.73 | $1.73 | 72,054 |
| 2019-11-05 | $1.79 | $1.85 | $1.75 | $1.75 | $1.75 | 164,026 |
| 2019-11-04 | $1.75 | $1.85 | $1.74 | $1.76 | $1.76 | 534,930 |
| 2019-11-01 | $1.65 | $1.75 | $1.63 | $1.73 | $1.73 | 346,082 |
| 2019-10-31 | $1.64 | $1.66 | $1.62 | $1.63 | $1.63 | 397,825 |
| 2019-10-30 | $1.68 | $1.69 | $1.64 | $1.66 | $1.66 | 160,674 |
| 2019-10-29 | $1.74 | $1.75 | $1.68 | $1.69 | $1.69 | 247,711 |
| 2019-10-28 | $1.73 | $1.75 | $1.72 | $1.72 | $1.72 | 102,329 |
| 2019-10-25 | $1.69 | $1.75 | $1.66 | $1.71 | $1.71 | 188,843 |
| 2019-10-24 | $1.83 | $1.84 | $1.67 | $1.68 | $1.68 | 347,717 |
| 2019-10-23 | $1.83 | $1.84 | $1.81 | $1.83 | $1.83 | 188,902 |
| 2019-10-22 | $1.75 | $1.85 | $1.75 | $1.83 | $1.83 | 157,853 |
| 2019-10-21 | $1.77 | $1.77 | $1.74 | $1.76 | $1.76 | 157,895 |
| 2019-10-18 | $1.77 | $1.77 | $1.73 | $1.74 | $1.74 | 165,286 |
| 2019-10-17 | $1.72 | $1.78 | $1.70 | $1.78 | $1.78 | 228,988 |
| 2019-10-16 | $1.75 | $1.77 | $1.70 | $1.70 | $1.70 | 139,763 |
| 2019-10-15 | $1.78 | $1.81 | $1.74 | $1.75 | $1.75 | 126,176 |
| 2019-10-14 | $1.81 | $1.83 | $1.76 | $1.76 | $1.76 | 150,042 |
| 2019-10-11 | $1.76 | $1.89 | $1.76 | $1.81 | $1.81 | 1,271,198 |
| 2019-10-10 | $1.75 | $1.82 | $1.71 | $1.76 | $1.76 | 249,319 |
| 2019-10-09 | $1.75 | $1.78 | $1.72 | $1.74 | $1.74 | 357,807 |
| 2019-10-08 | $1.83 | $1.83 | $1.72 | $1.73 | $1.73 | 189,925 |
| 2019-10-07 | $1.74 | $1.87 | $1.70 | $1.82 | $1.82 | 306,249 |
| 2019-10-04 | $1.61 | $1.75 | $1.60 | $1.75 | $1.75 | 305,713 |
| 2019-10-03 | $1.63 | $1.63 | $1.51 | $1.60 | $1.60 | 420,299 |
| 2019-10-02 | $1.68 | $1.68 | $1.61 | $1.64 | $1.64 | 328,627 |
| 2019-10-01 | $1.75 | $1.76 | $1.67 | $1.70 | $1.70 | 311,466 |
| 2019-09-30 | $1.80 | $1.80 | $1.73 | $1.75 | $1.75 | 308,440 |
| 2019-09-27 | $1.72 | $1.76 | $1.68 | $1.76 | $1.76 | 189,921 |
| 2019-09-26 | $1.75 | $1.78 | $1.71 | $1.72 | $1.72 | 220,109 |
| 2019-09-25 | $1.74 | $1.81 | $1.73 | $1.76 | $1.76 | 215,200 |
| 2019-09-24 | $1.83 | $1.83 | $1.74 | $1.74 | $1.74 | 211,303 |
| 2019-09-23 | $1.79 | $1.84 | $1.78 | $1.83 | $1.83 | 360,529 |
| 2019-09-20 | $1.78 | $1.82 | $1.77 | $1.81 | $1.81 | 402,685 |
| 2019-09-19 | $1.78 | $1.79 | $1.76 | $1.78 | $1.78 | 250,626 |
| 2019-09-18 | $1.80 | $1.80 | $1.76 | $1.78 | $1.78 | 238,745 |
| 2019-09-17 | $1.75 | $1.81 | $1.74 | $1.79 | $1.79 | 225,334 |
| 2019-09-16 | $1.74 | $1.77 | $1.72 | $1.75 | $1.75 | 251,036 |
| 2019-09-13 | $1.80 | $1.80 | $1.70 | $1.71 | $1.71 | 417,672 |
| 2019-09-12 | $1.81 | $1.86 | $1.76 | $1.77 | $1.77 | 222,572 |
| 2019-09-11 | $1.74 | $1.90 | $1.74 | $1.81 | $1.81 | 355,832 |
| 2019-09-10 | $1.75 | $1.83 | $1.71 | $1.75 | $1.75 | 303,263 |
| 2019-09-09 | $1.71 | $1.77 | $1.70 | $1.74 | $1.74 | 195,115 |
| 2019-09-06 | $1.72 | $1.73 | $1.68 | $1.70 | $1.70 | 180,931 |
| 2019-09-05 | $1.71 | $1.75 | $1.70 | $1.71 | $1.71 | 194,852 |
| 2019-09-04 | $1.79 | $1.79 | $1.67 | $1.70 | $1.70 | 119,033 |
| 2019-09-03 | $1.61 | $1.79 | $1.61 | $1.78 | $1.78 | 428,018 |
| 2019-08-30 | $1.62 | $1.63 | $1.58 | $1.63 | $1.63 | 300,401 |
| 2019-08-29 | $1.65 | $1.67 | $1.62 | $1.63 | $1.63 | 107,416 |
| 2019-08-28 | $1.63 | $1.65 | $1.61 | $1.64 | $1.64 | 119,036 |
| 2019-08-27 | $1.67 | $1.67 | $1.62 | $1.63 | $1.63 | 170,516 |
| 2019-08-26 | $1.68 | $1.70 | $1.64 | $1.66 | $1.66 | 295,610 |
| 2019-08-23 | $1.68 | $1.69 | $1.65 | $1.67 | $1.67 | 291,120 |
| 2019-08-22 | $1.75 | $1.75 | $1.67 | $1.69 | $1.69 | 131,372 |
| 2019-08-21 | $1.71 | $1.77 | $1.69 | $1.73 | $1.73 | 150,999 |
| 2019-08-20 | $1.67 | $1.74 | $1.63 | $1.69 | $1.69 | 156,392 |
| 2019-08-19 | $1.70 | $1.74 | $1.67 | $1.69 | $1.69 | 159,638 |
| 2019-08-16 | $1.67 | $1.74 | $1.65 | $1.70 | $1.70 | 363,511 |
| 2019-08-15 | $1.59 | $1.66 | $1.59 | $1.65 | $1.65 | 270,767 |
| 2019-08-14 | $1.65 | $1.68 | $1.52 | $1.59 | $1.59 | 381,707 |
| 2019-08-13 | $1.63 | $1.71 | $1.63 | $1.68 | $1.68 | 234,011 |
| 2019-08-12 | $1.64 | $1.69 | $1.64 | $1.65 | $1.65 | 153,760 |
| 2019-08-09 | $1.69 | $1.78 | $1.65 | $1.67 | $1.67 | 557,454 |
| 2019-08-08 | $1.76 | $1.77 | $1.69 | $1.71 | $1.71 | 278,970 |
| 2019-08-07 | $1.67 | $1.81 | $1.61 | $1.75 | $1.75 | 1,135,883 |
| 2019-08-06 | $1.74 | $1.75 | $1.67 | $1.70 | $1.70 | 245,410 |
| 2019-08-05 | $1.87 | $1.94 | $1.70 | $1.75 | $1.75 | 375,690 |
| 2019-08-02 | $1.88 | $1.93 | $1.86 | $1.91 | $1.91 | 279,488 |
| 2019-08-01 | $1.92 | $1.96 | $1.88 | $1.89 | $1.89 | 234,939 |
| 2019-07-31 | $1.90 | $1.97 | $1.90 | $1.95 | $1.95 | 264,809 |
| 2019-07-30 | $1.88 | $1.93 | $1.85 | $1.88 | $1.88 | 317,359 |
| 2019-07-29 | $1.92 | $1.95 | $1.88 | $1.90 | $1.90 | 206,224 |
| 2019-07-26 | $1.91 | $1.98 | $1.87 | $1.93 | $1.93 | 158,414 |
| 2019-07-25 | $2.00 | $2.01 | $1.88 | $1.89 | $1.89 | 125,741 |
| 2019-07-24 | $1.91 | $2.02 | $1.91 | $1.98 | $1.98 | 291,342 |
| 2019-07-23 | $1.90 | $1.98 | $1.87 | $1.91 | $1.91 | 260,489 |
| 2019-07-22 | $1.92 | $1.96 | $1.86 | $1.89 | $1.89 | 404,912 |
| 2019-07-19 | $1.91 | $1.96 | $1.90 | $1.92 | $1.92 | 137,938 |
| 2019-07-18 | $1.91 | $1.96 | $1.87 | $1.91 | $1.91 | 337,861 |
| 2019-07-17 | $1.96 | $1.98 | $1.83 | $1.90 | $1.90 | 246,561 |
| 2019-07-16 | $1.91 | $1.98 | $1.88 | $1.94 | $1.94 | 208,828 |
| 2019-07-15 | $1.89 | $1.91 | $1.70 | $1.90 | $1.90 | 821,570 |
| 2019-07-12 | $1.88 | $1.98 | $1.88 | $1.88 | $1.88 | 373,012 |
| 2019-07-11 | $1.91 | $1.98 | $1.87 | $1.87 | $1.87 | 228,644 |
| 2019-07-10 | $1.92 | $1.97 | $1.91 | $1.91 | $1.91 | 158,660 |
| 2019-07-09 | $2.03 | $2.06 | $1.91 | $1.91 | $1.91 | 271,044 |
| 2019-07-08 | $1.99 | $2.12 | $1.99 | $2.05 | $2.05 | 293,239 |
| 2019-07-05 | $1.87 | $2.03 | $1.87 | $1.99 | $1.99 | 354,271 |
| 2019-07-03 | $1.91 | $1.91 | $1.87 | $1.90 | $1.90 | 42,438 |
| 2019-07-02 | $1.89 | $1.92 | $1.82 | $1.91 | $1.91 | 525,789 |
| 2019-07-01 | $1.91 | $1.99 | $1.84 | $1.89 | $1.89 | 622,503 |
| 2019-06-28 | $1.86 | $2.02 | $1.86 | $1.88 | $1.88 | 1,308,660 |
| 2019-06-27 | $1.76 | $1.86 | $1.76 | $1.86 | $1.86 | 328,410 |
| 2019-06-26 | $1.72 | $1.81 | $1.71 | $1.76 | $1.76 | 549,016 |
| 2019-06-25 | $1.67 | $1.72 | $1.64 | $1.71 | $1.71 | 279,588 |
| 2019-06-24 | $1.67 | $1.69 | $1.64 | $1.67 | $1.67 | 296,539 |
| 2019-06-21 | $1.67 | $1.70 | $1.65 | $1.67 | $1.67 | 585,346 |
| 2019-06-20 | $1.67 | $1.74 | $1.64 | $1.69 | $1.69 | 149,757 |
| 2019-06-19 | $1.65 | $1.68 | $1.63 | $1.65 | $1.65 | 220,762 |
| 2019-06-18 | $1.66 | $1.72 | $1.64 | $1.65 | $1.65 | 203,888 |
| 2019-06-17 | $1.63 | $1.68 | $1.62 | $1.65 | $1.65 | 206,937 |
| 2019-06-14 | $1.68 | $1.73 | $1.63 | $1.66 | $1.66 | 293,006 |
| 2019-06-13 | $1.68 | $1.75 | $1.64 | $1.69 | $1.69 | 296,307 |
| 2019-06-12 | $1.72 | $1.77 | $1.64 | $1.66 | $1.66 | 273,603 |
| 2019-06-11 | $1.67 | $1.75 | $1.65 | $1.73 | $1.73 | 417,697 |
| 2019-06-10 | $1.65 | $1.68 | $1.63 | $1.66 | $1.66 | 279,987 |
| 2019-06-07 | $1.62 | $1.67 | $1.60 | $1.65 | $1.65 | 135,208 |
| 2019-06-06 | $1.63 | $1.66 | $1.60 | $1.63 | $1.63 | 140,247 |
| 2019-06-05 | $1.62 | $1.66 | $1.58 | $1.63 | $1.63 | 263,888 |
| 2019-06-04 | $1.55 | $1.66 | $1.55 | $1.62 | $1.62 | 371,694 |
| 2019-06-03 | $1.51 | $1.54 | $1.50 | $1.53 | $1.53 | 501,774 |
| 2019-05-31 | $1.52 | $1.52 | $1.46 | $1.50 | $1.50 | 368,251 |
| 2019-05-30 | $1.55 | $1.55 | $1.50 | $1.52 | $1.52 | 369,533 |
| 2019-05-29 | $1.57 | $1.58 | $1.48 | $1.52 | $1.52 | 862,851 |
| 2019-05-28 | $1.69 | $1.70 | $1.57 | $1.60 | $1.60 | 303,598 |
| 2019-05-24 | $1.70 | $1.75 | $1.67 | $1.69 | $1.69 | 335,306 |
| 2019-05-23 | $1.82 | $1.83 | $1.66 | $1.69 | $1.69 | 374,774 |
| 2019-05-22 | $1.85 | $1.86 | $1.75 | $1.85 | $1.85 | 288,940 |
| 2019-05-21 | $1.89 | $1.89 | $1.81 | $1.84 | $1.84 | 141,547 |
| 2019-05-20 | $1.83 | $1.91 | $1.81 | $1.89 | $1.89 | 136,443 |
| 2019-05-17 | $1.81 | $1.89 | $1.78 | $1.84 | $1.84 | 276,831 |
| 2019-05-16 | $1.84 | $1.87 | $1.79 | $1.84 | $1.84 | 207,761 |
| 2019-05-15 | $1.80 | $1.83 | $1.79 | $1.81 | $1.81 | 202,351 |
| 2019-05-14 | $1.79 | $1.86 | $1.77 | $1.83 | $1.83 | 284,459 |
| 2019-05-13 | $1.81 | $1.83 | $1.75 | $1.79 | $1.79 | 433,733 |
| 2019-05-10 | $1.76 | $1.88 | $1.74 | $1.83 | $1.83 | 397,947 |
| 2019-05-09 | $1.87 | $1.89 | $1.74 | $1.78 | $1.78 | 548,072 |
| 2019-05-08 | $1.88 | $1.90 | $1.83 | $1.84 | $1.84 | 295,885 |
| 2019-05-07 | $1.89 | $1.90 | $1.83 | $1.87 | $1.87 | 323,096 |
| 2019-05-06 | $1.87 | $1.93 | $1.82 | $1.90 | $1.90 | 456,527 |
| 2019-05-03 | $1.83 | $1.90 | $1.81 | $1.87 | $1.87 | 215,333 |
| 2019-05-02 | $1.90 | $1.94 | $1.81 | $1.82 | $1.82 | 524,672 |
| 2019-05-01 | $1.82 | $1.92 | $1.81 | $1.89 | $1.89 | 927,629 |
| 2019-04-30 | $1.90 | $1.90 | $1.80 | $1.82 | $1.82 | 430,933 |
| 2019-04-29 | $1.93 | $1.95 | $1.86 | $1.89 | $1.89 | 309,689 |
| 2019-04-26 | $1.97 | $1.99 | $1.90 | $1.91 | $1.91 | 246,675 |
| 2019-04-25 | $2.03 | $2.08 | $1.95 | $1.97 | $1.97 | 287,271 |
| 2019-04-24 | $2.03 | $2.09 | $1.92 | $2.04 | $2.04 | 1,247,197 |
| 2019-04-23 | $2.02 | $2.07 | $1.99 | $2.03 | $2.03 | 741,978 |
| 2019-04-22 | $2.07 | $2.14 | $2.02 | $2.03 | $2.03 | 218,544 |
| 2019-04-18 | $2.09 | $2.11 | $2.02 | $2.07 | $2.07 | 443,659 |
| 2019-04-17 | $2.10 | $2.12 | $2.06 | $2.10 | $2.10 | 205,584 |
| 2019-04-16 | $2.17 | $2.17 | $2.07 | $2.10 | $2.10 | 389,262 |
| 2019-04-15 | $2.17 | $2.22 | $2.13 | $2.15 | $2.15 | 126,230 |
| 2019-04-12 | $2.22 | $2.24 | $2.13 | $2.17 | $2.17 | 408,236 |
| 2019-04-11 | $2.18 | $2.30 | $2.18 | $2.20 | $2.20 | 277,210 |
| 2019-04-10 | $2.06 | $2.22 | $2.06 | $2.19 | $2.19 | 553,572 |
| 2019-04-09 | $2.07 | $2.11 | $1.99 | $2.06 | $2.06 | 240,855 |
| 2019-04-08 | $2.15 | $2.17 | $2.06 | $2.08 | $2.08 | 393,602 |
| 2019-04-05 | $2.13 | $2.18 | $2.12 | $2.16 | $2.16 | 299,698 |
| 2019-04-04 | $2.17 | $2.21 | $2.12 | $2.13 | $2.13 | 191,661 |
| 2019-04-03 | $2.36 | $2.37 | $2.17 | $2.18 | $2.18 | 436,940 |
| 2019-04-02 | $2.44 | $2.47 | $2.29 | $2.33 | $2.33 | 483,074 |
| 2019-04-01 | $2.31 | $2.41 | $2.29 | $2.40 | $2.40 | 260,363 |
| 2019-03-29 | $2.30 | $2.35 | $2.25 | $2.29 | $2.29 | 190,105 |
| 2019-03-28 | $2.28 | $2.35 | $2.24 | $2.26 | $2.26 | 374,566 |
| 2019-03-27 | $2.36 | $2.38 | $2.26 | $2.28 | $2.28 | 276,848 |
| 2019-03-26 | $2.36 | $2.40 | $2.31 | $2.36 | $2.36 | 149,232 |
| 2019-03-25 | $2.31 | $2.40 | $2.26 | $2.35 | $2.35 | 243,213 |
| 2019-03-22 | $2.46 | $2.49 | $2.29 | $2.32 | $2.32 | 479,627 |
| 2019-03-21 | $2.55 | $2.62 | $2.42 | $2.49 | $2.49 | 404,799 |
| 2019-03-20 | $2.59 | $2.68 | $2.54 | $2.57 | $2.57 | 553,871 |
| 2019-03-19 | $2.59 | $2.65 | $2.41 | $2.59 | $2.59 | 1,002,394 |
| 2019-03-18 | $2.33 | $2.57 | $2.31 | $2.55 | $2.55 | 549,053 |
| 2019-03-15 | $2.14 | $2.35 | $2.13 | $2.28 | $2.28 | 1,010,070 |
| 2019-03-14 | $1.85 | $2.14 | $1.85 | $2.14 | $2.14 | 839,939 |
| 2019-03-13 | $1.80 | $1.86 | $1.78 | $1.85 | $1.85 | 8,862,240 |
| 2019-03-12 | $1.75 | $1.86 | $1.75 | $1.78 | $1.78 | 366,433 |
| 2019-03-11 | $1.78 | $1.83 | $1.72 | $1.76 | $1.76 | 259,308 |
| 2019-03-08 | $1.85 | $1.85 | $1.71 | $1.78 | $1.78 | 290,653 |
| 2019-03-07 | $1.86 | $1.89 | $1.80 | $1.84 | $1.84 | 360,152 |
| 2019-03-06 | $1.87 | $1.92 | $1.84 | $1.85 | $1.85 | 239,687 |
| 2019-03-05 | $1.90 | $1.94 | $1.84 | $1.88 | $1.88 | 270,908 |
| 2019-03-04 | $1.97 | $1.97 | $1.88 | $1.90 | $1.90 | 250,361 |
| 2019-03-01 | $1.99 | $2.00 | $1.88 | $1.94 | $1.94 | 337,230 |
| 2019-02-28 | $2.00 | $2.00 | $1.92 | $1.97 | $1.97 | 173,764 |
| 2019-02-27 | $2.03 | $2.03 | $1.98 | $2.00 | $2.00 | 161,573 |
| 2019-02-26 | $2.06 | $2.08 | $2.00 | $2.03 | $2.03 | 165,945 |
| 2019-02-25 | $2.02 | $2.09 | $2.00 | $2.06 | $2.06 | 160,301 |
| 2019-02-22 | $2.04 | $2.04 | $1.98 | $2.01 | $2.01 | 163,685 |
| 2019-02-21 | $2.05 | $2.05 | $1.95 | $2.01 | $2.01 | 168,085 |
| 2019-02-20 | $2.05 | $2.08 | $2.03 | $2.05 | $2.05 | 155,817 |
| 2019-02-19 | $2.00 | $2.08 | $1.98 | $2.04 | $2.04 | 1,366,751 |
| 2019-02-15 | $2.01 | $2.05 | $1.98 | $2.00 | $2.00 | 290,352 |
| 2019-02-14 | $1.95 | $2.01 | $1.95 | $1.99 | $1.99 | 260,548 |
| 2019-02-13 | $1.97 | $1.99 | $1.93 | $1.95 | $1.95 | 143,160 |
| 2019-02-12 | $1.86 | $1.97 | $1.84 | $1.97 | $1.97 | 235,009 |
| 2019-02-11 | $1.82 | $1.86 | $1.77 | $1.85 | $1.85 | 149,938 |
| 2019-02-08 | $1.79 | $1.82 | $1.79 | $1.82 | $1.82 | 166,626 |
| 2019-02-07 | $1.80 | $1.83 | $1.75 | $1.79 | $1.79 | 205,116 |
| 2019-02-06 | $1.81 | $1.85 | $1.78 | $1.84 | $1.84 | 124,088 |
| 2019-02-05 | $1.78 | $1.81 | $1.78 | $1.80 | $1.80 | 181,368 |
| 2019-02-04 | $1.73 | $1.79 | $1.73 | $1.79 | $1.79 | 147,002 |
| 2019-02-01 | $1.81 | $1.81 | $1.73 | $1.73 | $1.73 | 139,788 |
| 2019-01-31 | $1.87 | $1.88 | $1.81 | $1.81 | $1.81 | 177,484 |
| 2019-01-30 | $1.87 | $1.96 | $1.87 | $1.87 | $1.87 | 235,587 |
| 2019-01-29 | $1.81 | $1.87 | $1.80 | $1.86 | $1.86 | 86,384 |
| 2019-01-28 | $1.79 | $1.81 | $1.78 | $1.81 | $1.81 | 154,402 |
| 2019-01-25 | $1.80 | $1.83 | $1.78 | $1.83 | $1.83 | 92,296 |
| 2019-01-24 | $1.79 | $1.81 | $1.73 | $1.78 | $1.78 | 236,513 |
| 2019-01-23 | $1.84 | $1.89 | $1.77 | $1.80 | $1.80 | 225,457 |
| 2019-01-22 | $1.98 | $1.99 | $1.78 | $1.81 | $1.81 | 397,216 |
| 2019-01-18 | $2.00 | $2.06 | $1.98 | $2.00 | $2.00 | 205,564 |
| 2019-01-17 | $2.04 | $2.04 | $1.98 | $2.01 | $2.01 | 160,082 |
| 2019-01-16 | $2.03 | $2.11 | $2.03 | $2.05 | $2.05 | 199,319 |
| 2019-01-15 | $2.03 | $2.05 | $1.93 | $2.03 | $2.03 | 230,700 |
| 2019-01-14 | $1.99 | $2.09 | $1.99 | $2.01 | $2.01 | 372,716 |
| 2019-01-11 | $1.99 | $2.07 | $1.95 | $2.03 | $2.03 | 354,531 |
| 2019-01-10 | $2.01 | $2.05 | $1.95 | $2.00 | $2.00 | 219,360 |
| 2019-01-09 | $2.03 | $2.10 | $1.99 | $2.04 | $2.04 | 252,466 |
| 2019-01-08 | $2.00 | $2.06 | $1.97 | $2.02 | $2.02 | 461,063 |
| 2019-01-07 | $1.86 | $2.05 | $1.80 | $1.97 | $1.97 | 579,136 |
| 2019-01-04 | $1.70 | $1.86 | $1.70 | $1.84 | $1.84 | 279,088 |
| 2019-01-03 | $1.67 | $1.77 | $1.61 | $1.69 | $1.69 | 618,062 |
| 2019-01-02 | $1.62 | $1.74 | $1.56 | $1.68 | $1.68 | 249,229 |
| 2018-12-31 | $1.64 | $1.67 | $1.55 | $1.66 | $1.66 | 461,731 |
| 2018-12-28 | $1.57 | $1.67 | $1.57 | $1.61 | $1.61 | 1,204,768 |
| 2018-12-27 | $1.60 | $1.64 | $1.54 | $1.58 | $1.58 | 453,829 |
| 2018-12-26 | $1.65 | $1.71 | $1.58 | $1.61 | $1.61 | 657,859 |
| 2018-12-24 | $1.59 | $1.63 | $1.53 | $1.61 | $1.61 | 351,760 |
| 2018-12-21 | $1.61 | $1.67 | $1.55 | $1.59 | $1.59 | 1,992,073 |
| 2018-12-20 | $1.72 | $1.77 | $1.59 | $1.63 | $1.63 | 1,502,381 |
| 2018-12-19 | $1.76 | $1.87 | $1.72 | $1.73 | $1.73 | 430,639 |
| 2018-12-18 | $1.73 | $1.78 | $1.70 | $1.75 | $1.75 | 902,648 |
| 2018-12-17 | $1.80 | $1.85 | $1.71 | $1.71 | $1.71 | 649,349 |
| 2018-12-14 | $1.87 | $1.92 | $1.83 | $1.84 | $1.84 | 869,864 |
| 2018-12-13 | $1.97 | $1.98 | $1.84 | $1.87 | $1.87 | 726,367 |
| 2018-12-12 | $1.97 | $1.99 | $1.94 | $1.96 | $1.96 | 721,923 |
| 2018-12-11 | $2.07 | $2.08 | $1.92 | $1.94 | $1.94 | 508,380 |
| 2018-12-10 | $1.86 | $2.07 | $1.86 | $2.06 | $2.06 | 962,859 |
| 2018-12-07 | $1.90 | $1.98 | $1.86 | $1.88 | $1.88 | 583,360 |
| 2018-12-06 | $1.95 | $1.96 | $1.84 | $1.89 | $1.89 | 741,862 |
| 2018-12-04 | $2.14 | $2.16 | $1.92 | $1.95 | $1.95 | 801,148 |
| 2018-12-03 | $2.19 | $2.21 | $2.12 | $2.16 | $2.16 | 600,427 |
| 2018-11-30 | $2.26 | $2.28 | $2.14 | $2.14 | $2.14 | 329,698 |
| 2018-11-29 | $2.25 | $2.37 | $2.25 | $2.29 | $2.29 | 643,162 |
| 2018-11-28 | $2.23 | $2.26 | $2.18 | $2.23 | $2.23 | 453,846 |
| 2018-11-27 | $2.17 | $2.26 | $2.17 | $2.21 | $2.21 | 590,240 |
| 2018-11-26 | $2.19 | $2.26 | $2.17 | $2.19 | $2.19 | 331,903 |
| 2018-11-23 | $2.18 | $2.26 | $2.17 | $2.18 | $2.18 | 304,263 |
| 2018-11-21 | $2.19 | $2.22 | $2.17 | $2.18 | $2.18 | 355,948 |
| 2018-11-20 | $2.31 | $2.31 | $2.14 | $2.16 | $2.16 | 774,531 |
| 2018-11-19 | $2.32 | $2.39 | $2.25 | $2.35 | $2.35 | 561,625 |
| 2018-11-16 | $2.13 | $2.47 | $2.13 | $2.37 | $2.37 | 1,179,296 |
| 2018-11-15 | $2.05 | $2.22 | $1.99 | $2.17 | $2.17 | 794,935 |
| 2018-11-14 | $1.99 | $2.07 | $1.96 | $2.05 | $2.05 | 1,084,022 |
| 2018-11-13 | $2.10 | $2.20 | $1.93 | $1.95 | $1.95 | 1,862,394 |
| 2018-11-12 | $2.27 | $2.33 | $2.08 | $2.09 | $2.09 | 1,671,506 |
| 2018-11-09 | $2.73 | $2.82 | $2.09 | $2.20 | $2.20 | 1,098,498 |
| 2018-11-08 | $3.17 | $3.17 | $3.10 | $3.10 | $3.10 | 179,807 |
| 2018-11-07 | $3.23 | $3.23 | $3.14 | $3.18 | $3.18 | 205,171 |
| 2018-11-06 | $3.20 | $3.21 | $3.13 | $3.20 | $3.20 | 201,011 |
| 2018-11-05 | $3.18 | $3.23 | $3.13 | $3.21 | $3.21 | 197,725 |
| 2018-11-02 | $3.18 | $3.18 | $3.08 | $3.18 | $3.18 | 210,969 |
| 2018-11-01 | $3.15 | $3.22 | $3.11 | $3.17 | $3.17 | 209,262 |
| 2018-10-31 | $3.11 | $3.17 | $3.07 | $3.14 | $3.14 | 289,516 |
| 2018-10-30 | $2.95 | $3.08 | $2.95 | $3.06 | $3.06 | 226,033 |
| 2018-10-29 | $3.06 | $3.10 | $2.91 | $2.96 | $2.96 | 228,984 |
| 2018-10-26 | $2.94 | $3.04 | $2.92 | $3.02 | $3.02 | 228,234 |
| 2018-10-25 | $2.99 | $3.00 | $2.89 | $2.98 | $2.98 | 327,008 |
| 2018-10-24 | $2.99 | $3.09 | $2.91 | $2.91 | $2.91 | 246,798 |
| 2018-10-23 | $3.06 | $3.07 | $2.91 | $3.00 | $3.00 | 445,800 |
| 2018-10-22 | $3.30 | $3.31 | $3.11 | $3.12 | $3.12 | 408,374 |
| 2018-10-19 | $3.31 | $3.33 | $3.22 | $3.29 | $3.29 | 296,731 |
| 2018-10-18 | $3.37 | $3.43 | $3.28 | $3.29 | $3.29 | 249,707 |
| 2018-10-17 | $3.37 | $3.48 | $3.32 | $3.39 | $3.39 | 318,753 |
| 2018-10-16 | $3.37 | $3.48 | $3.32 | $3.43 | $3.43 | 257,262 |
| 2018-10-15 | $3.34 | $3.42 | $3.24 | $3.35 | $3.35 | 427,415 |
| 2018-10-12 | $3.37 | $3.39 | $3.25 | $3.33 | $3.33 | 322,478 |
| 2018-10-11 | $3.43 | $3.51 | $3.31 | $3.32 | $3.32 | 246,080 |
| 2018-10-10 | $3.53 | $3.63 | $3.41 | $3.48 | $3.48 | 687,843 |
| 2018-10-09 | $3.36 | $3.58 | $3.26 | $3.55 | $3.55 | 681,213 |
| 2018-10-08 | $3.17 | $3.38 | $3.17 | $3.36 | $3.36 | 290,491 |
| 2018-10-05 | $3.17 | $3.25 | $3.17 | $3.22 | $3.22 | 284,698 |
| 2018-10-04 | $3.18 | $3.28 | $3.18 | $3.19 | $3.19 | 279,369 |
| 2018-10-03 | $3.20 | $3.22 | $3.17 | $3.18 | $3.18 | 232,895 |
| 2018-10-02 | $3.15 | $3.29 | $3.14 | $3.17 | $3.17 | 621,175 |
| 2018-10-01 | $3.18 | $3.18 | $3.13 | $3.15 | $3.15 | 389,843 |
| 2018-09-28 | $3.05 | $3.20 | $2.98 | $3.15 | $3.15 | 1,002,101 |
| 2018-09-27 | $3.19 | $3.19 | $2.79 | $3.04 | $3.04 | 1,335,500 |
| 2018-09-26 | $3.26 | $3.28 | $3.18 | $3.20 | $3.20 | 220,379 |
| 2018-09-25 | $3.28 | $3.31 | $3.22 | $3.25 | $3.25 | 605,123 |
| 2018-09-24 | $3.22 | $3.30 | $3.21 | $3.26 | $3.26 | 554,369 |
| 2018-09-21 | $3.29 | $3.34 | $3.22 | $3.22 | $3.22 | 1,237,632 |
| 2018-09-20 | $3.37 | $3.37 | $3.27 | $3.31 | $3.31 | 460,688 |
| 2018-09-19 | $3.34 | $3.41 | $3.31 | $3.33 | $3.33 | 386,354 |
| 2018-09-18 | $3.32 | $3.35 | $3.26 | $3.34 | $3.34 | 325,466 |
| 2018-09-17 | $3.35 | $3.37 | $3.28 | $3.31 | $3.31 | 323,308 |
| 2018-09-14 | $3.31 | $3.39 | $3.31 | $3.34 | $3.34 | 333,502 |
| 2018-09-13 | $3.36 | $3.41 | $3.30 | $3.35 | $3.35 | 316,503 |
| 2018-09-12 | $3.38 | $3.44 | $3.28 | $3.36 | $3.36 | 374,015 |
| 2018-09-11 | $3.33 | $3.49 | $3.33 | $3.39 | $3.39 | 282,941 |
| 2018-09-10 | $3.30 | $3.40 | $3.26 | $3.35 | $3.35 | 250,644 |
| 2018-09-07 | $3.18 | $3.30 | $3.18 | $3.26 | $3.26 | 186,757 |
| 2018-09-06 | $3.30 | $3.39 | $3.20 | $3.20 | $3.20 | 1,023,145 |
| 2018-09-05 | $3.34 | $3.39 | $3.26 | $3.32 | $3.32 | 408,643 |
| 2018-09-04 | $3.42 | $3.47 | $3.33 | $3.33 | $3.33 | 311,068 |
| 2018-08-31 | $3.42 | $3.47 | $3.35 | $3.43 | $3.43 | 198,501 |
| 2018-08-30 | $3.45 | $3.51 | $3.42 | $3.42 | $3.42 | 316,690 |
| 2018-08-29 | $3.52 | $3.57 | $3.46 | $3.46 | $3.46 | 168,270 |
| 2018-08-28 | $3.45 | $3.56 | $3.44 | $3.52 | $3.52 | 364,905 |
| 2018-08-27 | $3.40 | $3.51 | $3.37 | $3.44 | $3.44 | 336,623 |
| 2018-08-24 | $3.40 | $3.40 | $3.34 | $3.39 | $3.39 | 327,124 |
| 2018-08-23 | $3.37 | $3.45 | $3.37 | $3.37 | $3.37 | 394,938 |
| 2018-08-22 | $3.38 | $3.44 | $3.33 | $3.37 | $3.37 | 575,385 |
| 2018-08-21 | $3.36 | $3.42 | $3.35 | $3.37 | $3.37 | 521,963 |
| 2018-08-20 | $3.31 | $3.41 | $3.31 | $3.33 | $3.33 | 1,342,282 |
| 2018-08-17 | $3.28 | $3.36 | $3.25 | $3.30 | $3.30 | 2,111,835 |
| 2018-08-16 | $3.27 | $3.35 | $3.26 | $3.29 | $3.29 | 474,639 |
| 2018-08-15 | $3.35 | $3.35 | $3.20 | $3.26 | $3.26 | 537,604 |
| 2018-08-14 | $3.44 | $3.55 | $3.36 | $3.37 | $3.37 | 601,971 |
| 2018-08-13 | $3.55 | $3.60 | $3.27 | $3.38 | $3.38 | 515,497 |
| 2018-08-10 | $3.70 | $3.73 | $3.56 | $3.57 | $3.57 | 362,996 |
| 2018-08-09 | $3.75 | $3.88 | $3.60 | $3.73 | $3.73 | 418,161 |
| 2018-08-08 | $3.67 | $3.72 | $3.55 | $3.63 | $3.63 | 553,502 |
| 2018-08-07 | $3.73 | $3.77 | $3.64 | $3.66 | $3.66 | 266,103 |
| 2018-08-06 | $3.74 | $3.77 | $3.63 | $3.71 | $3.71 | 418,543 |
| 2018-08-03 | $3.68 | $3.74 | $3.60 | $3.70 | $3.70 | 403,514 |
| 2018-08-02 | $3.61 | $3.77 | $3.57 | $3.65 | $3.65 | 545,240 |
| 2018-08-01 | $3.59 | $3.63 | $3.50 | $3.63 | $3.63 | 471,393 |
| 2018-07-31 | $3.63 | $3.68 | $3.53 | $3.60 | $3.60 | 347,544 |
| 2018-07-30 | $3.71 | $3.79 | $3.60 | $3.61 | $3.61 | 356,706 |
| 2018-07-27 | $3.83 | $3.84 | $3.64 | $3.70 | $3.70 | 287,375 |
| 2018-07-26 | $3.67 | $3.85 | $3.63 | $3.84 | $3.84 | 220,455 |
| 2018-07-25 | $3.58 | $3.68 | $3.53 | $3.67 | $3.67 | 259,529 |
| 2018-07-24 | $3.59 | $3.67 | $3.54 | $3.58 | $3.58 | 346,055 |
| 2018-07-23 | $3.49 | $3.64 | $3.47 | $3.58 | $3.58 | 316,891 |
| 2018-07-20 | $3.56 | $3.59 | $3.51 | $3.53 | $3.53 | 370,487 |
| 2018-07-19 | $3.55 | $3.65 | $3.54 | $3.57 | $3.57 | 187,447 |
| 2018-07-18 | $3.51 | $3.63 | $3.48 | $3.57 | $3.57 | 456,343 |
| 2018-07-17 | $3.50 | $3.61 | $3.44 | $3.55 | $3.55 | 401,780 |
| 2018-07-16 | $3.61 | $3.70 | $3.47 | $3.50 | $3.50 | 334,342 |
| 2018-07-13 | $3.62 | $3.73 | $3.53 | $3.62 | $3.62 | 420,706 |
| 2018-07-12 | $3.71 | $3.71 | $3.53 | $3.61 | $3.61 | 385,466 |
| 2018-07-11 | $3.77 | $3.78 | $3.63 | $3.70 | $3.70 | 393,471 |
| 2018-07-10 | $3.83 | $3.93 | $3.76 | $3.80 | $3.80 | 575,995 |
| 2018-07-09 | $3.93 | $3.96 | $3.81 | $3.82 | $3.82 | 521,081 |
| 2018-07-06 | $3.97 | $4.02 | $3.87 | $3.89 | $3.89 | 377,730 |
| 2018-07-05 | $3.93 | $4.06 | $3.92 | $3.99 | $3.99 | 700,074 |
| 2018-07-03 | $3.96 | $4.00 | $3.87 | $3.91 | $3.91 | 281,523 |
| 2018-07-02 | $3.85 | $4.03 | $3.85 | $3.94 | $3.94 | 720,984 |
| 2018-06-29 | $3.87 | $3.93 | $3.81 | $3.88 | $3.88 | 543,486 |
| 2018-06-28 | $3.99 | $3.99 | $3.85 | $3.87 | $3.87 | 389,717 |
| 2018-06-27 | $3.99 | $4.16 | $3.92 | $4.00 | $4.00 | 1,343,483 |
| 2018-06-26 | $3.83 | $4.01 | $3.73 | $3.98 | $3.98 | 1,192,176 |
| 2018-06-25 | $3.90 | $3.92 | $3.75 | $3.82 | $3.82 | 734,340 |
| 2018-06-22 | $3.78 | $3.93 | $3.73 | $3.91 | $3.91 | 1,986,548 |
| 2018-06-21 | $3.77 | $3.91 | $3.69 | $3.75 | $3.75 | 676,123 |
| 2018-06-20 | $3.82 | $3.90 | $3.76 | $3.80 | $3.80 | 523,736 |
| 2018-06-19 | $3.77 | $3.93 | $3.74 | $3.78 | $3.78 | 764,048 |
| 2018-06-18 | $3.78 | $3.97 | $3.73 | $3.80 | $3.80 | 846,620 |
| 2018-06-15 | $3.81 | $3.84 | $3.72 | $3.79 | $3.79 | 511,554 |
| 2018-06-14 | $3.93 | $4.05 | $3.73 | $3.81 | $3.81 | 947,502 |
| 2018-06-13 | $3.82 | $3.93 | $3.75 | $3.90 | $3.90 | 1,267,251 |
| 2018-06-12 | $3.62 | $3.85 | $3.54 | $3.84 | $3.84 | 1,137,567 |
| 2018-06-11 | $3.61 | $3.74 | $3.58 | $3.63 | $3.63 | 504,207 |
| 2018-06-08 | $3.76 | $3.88 | $3.58 | $3.61 | $3.61 | 706,768 |
| 2018-06-07 | $3.66 | $3.84 | $3.64 | $3.75 | $3.75 | 597,300 |
| 2018-06-06 | $3.82 | $3.83 | $3.61 | $3.65 | $3.65 | 553,814 |
| 2018-06-05 | $3.67 | $3.83 | $3.61 | $3.83 | $3.83 | 781,059 |
| 2018-06-04 | $3.60 | $3.77 | $3.57 | $3.67 | $3.67 | 608,375 |
| 2018-06-01 | $3.66 | $3.77 | $3.59 | $3.60 | $3.60 | 390,901 |
| 2018-05-31 | $3.57 | $3.68 | $3.55 | $3.64 | $3.64 | 435,266 |
| 2018-05-30 | $3.51 | $3.68 | $3.50 | $3.57 | $3.57 | 254,774 |
| 2018-05-29 | $3.40 | $3.58 | $3.40 | $3.49 | $3.49 | 322,537 |
| 2018-05-25 | $3.51 | $3.51 | $3.33 | $3.43 | $3.43 | 329,612 |
| 2018-05-24 | $3.49 | $3.64 | $3.47 | $3.56 | $3.56 | 301,183 |
| 2018-05-23 | $3.53 | $3.64 | $3.45 | $3.53 | $3.53 | 356,218 |
| 2018-05-22 | $3.51 | $3.59 | $3.45 | $3.56 | $3.56 | 499,128 |
| 2018-05-21 | $3.52 | $3.59 | $3.46 | $3.50 | $3.50 | 313,721 |
| 2018-05-18 | $3.60 | $3.62 | $3.45 | $3.51 | $3.51 | 459,738 |
| 2018-05-17 | $3.52 | $3.60 | $3.46 | $3.56 | $3.56 | 391,545 |
| 2018-05-16 | $3.45 | $3.55 | $3.35 | $3.50 | $3.50 | 473,205 |
| 2018-05-15 | $3.36 | $3.53 | $3.35 | $3.45 | $3.45 | 631,771 |
| 2018-05-14 | $3.35 | $3.42 | $3.30 | $3.37 | $3.37 | 871,876 |
| 2018-05-11 | $3.25 | $3.49 | $3.25 | $3.28 | $3.28 | 974,065 |
| 2018-05-10 | $3.56 | $3.59 | $3.27 | $3.29 | $3.29 | 717,652 |
| 2018-05-09 | $3.60 | $3.70 | $3.40 | $3.56 | $3.56 | 735,057 |
| 2018-05-08 | $3.72 | $3.79 | $3.52 | $3.60 | $3.60 | 992,873 |
| 2018-05-07 | $3.66 | $3.80 | $3.65 | $3.74 | $3.74 | 554,467 |
| 2018-05-04 | $3.61 | $3.73 | $3.55 | $3.64 | $3.64 | 585,399 |
| 2018-05-03 | $3.67 | $3.76 | $3.50 | $3.60 | $3.60 | 755,279 |
| 2018-05-02 | $3.55 | $3.81 | $3.46 | $3.69 | $3.69 | 1,003,240 |
| 2018-05-01 | $3.68 | $3.73 | $3.43 | $3.56 | $3.56 | 1,112,028 |
| 2018-04-30 | $3.68 | $3.78 | $3.68 | $3.73 | $3.73 | 505,393 |
| 2018-04-27 | $3.91 | $3.96 | $3.65 | $3.69 | $3.69 | 832,072 |
| 2018-04-26 | $3.96 | $4.04 | $3.83 | $3.91 | $3.91 | 590,884 |
| 2018-04-25 | $3.89 | $4.00 | $3.79 | $3.96 | $3.96 | 457,010 |
| 2018-04-24 | $4.03 | $4.08 | $3.83 | $3.89 | $3.89 | 499,874 |
| 2018-04-23 | $3.98 | $4.02 | $3.79 | $4.01 | $4.01 | 747,132 |
| 2018-04-20 | $3.99 | $4.03 | $3.87 | $3.98 | $3.98 | 1,393,817 |
| 2018-04-19 | $3.83 | $4.08 | $3.83 | $3.99 | $3.99 | 815,716 |
| 2018-04-18 | $3.79 | $3.91 | $3.71 | $3.80 | $3.80 | 801,489 |
| 2018-04-17 | $3.63 | $3.76 | $3.55 | $3.75 | $3.75 | 616,301 |
| 2018-04-16 | $3.49 | $3.70 | $3.49 | $3.59 | $3.59 | 895,826 |
| 2018-04-13 | $3.35 | $3.47 | $3.33 | $3.47 | $3.47 | 480,668 |
| 2018-04-12 | $3.22 | $3.35 | $3.19 | $3.34 | $3.34 | 594,943 |
| 2018-04-11 | $3.02 | $3.25 | $3.00 | $3.21 | $3.21 | 627,694 |
| 2018-04-10 | $2.96 | $3.02 | $2.89 | $3.02 | $3.02 | 669,137 |
| 2018-04-09 | $3.00 | $3.02 | $2.90 | $2.92 | $2.92 | 608,426 |
| 2018-04-06 | $2.97 | $3.05 | $2.89 | $2.96 | $2.96 | 788,545 |
| 2018-04-05 | $3.12 | $3.16 | $2.96 | $2.98 | $2.98 | 993,060 |
| 2018-04-04 | $2.87 | $3.12 | $2.86 | $3.10 | $3.10 | 1,272,719 |
| 2018-04-03 | $2.95 | $3.01 | $2.82 | $2.94 | $2.94 | 1,126,906 |
| 2018-04-02 | $2.81 | $3.04 | $2.76 | $2.92 | $2.92 | 1,215,009 |
| 2018-03-29 | $2.58 | $2.92 | $2.58 | $2.84 | $2.84 | 1,169,360 |
| 2018-03-28 | $2.67 | $2.70 | $2.53 | $2.57 | $2.57 | 897,743 |
| 2018-03-27 | $2.72 | $2.83 | $2.64 | $2.68 | $2.68 | 582,987 |
| 2018-03-26 | $2.66 | $2.73 | $2.56 | $2.71 | $2.71 | 742,587 |
| 2018-03-23 | $2.85 | $2.95 | $2.59 | $2.61 | $2.61 | 1,073,846 |
| 2018-03-22 | $2.80 | $2.94 | $2.80 | $2.85 | $2.85 | 706,941 |
| 2018-03-21 | $2.76 | $2.85 | $2.67 | $2.82 | $2.82 | 1,068,391 |
| 2018-03-20 | $2.62 | $2.80 | $2.59 | $2.77 | $2.77 | 688,771 |
| 2018-03-19 | $2.75 | $2.76 | $2.50 | $2.62 | $2.62 | 818,615 |
| 2018-03-16 | $2.51 | $2.78 | $2.46 | $2.75 | $2.75 | 1,598,747 |
| 2018-03-15 | $2.43 | $2.52 | $2.40 | $2.48 | $2.48 | 672,835 |
| 2018-03-14 | $2.40 | $2.48 | $2.36 | $2.40 | $2.40 | 1,048,043 |
| 2018-03-13 | $2.42 | $2.54 | $2.36 | $2.39 | $2.39 | 1,337,878 |
| 2018-03-12 | $2.11 | $2.45 | $2.11 | $2.38 | $2.38 | 2,192,444 |
| 2018-03-09 | $2.03 | $2.21 | $2.03 | $2.10 | $2.10 | 1,019,639 |
| 2018-03-08 | $1.95 | $2.02 | $1.90 | $1.99 | $1.99 | 408,477 |
| 2018-03-07 | $1.98 | $2.04 | $1.93 | $1.94 | $1.94 | 221,842 |
| 2018-03-06 | $1.99 | $2.07 | $1.93 | $1.98 | $1.98 | 220,053 |
| 2018-03-05 | $1.97 | $2.10 | $1.96 | $1.97 | $1.97 | 706,142 |
| 2018-03-02 | $1.87 | $1.97 | $1.83 | $1.97 | $1.97 | 254,827 |
| 2018-03-01 | $1.78 | $1.89 | $1.77 | $1.89 | $1.89 | 399,523 |
| 2018-02-28 | $1.91 | $1.91 | $1.77 | $1.77 | $1.77 | 360,435 |
| 2018-02-27 | $1.89 | $1.94 | $1.86 | $1.89 | $1.89 | 228,545 |
| 2018-02-26 | $1.89 | $1.91 | $1.84 | $1.91 | $1.91 | 152,515 |
| 2018-02-23 | $1.81 | $1.86 | $1.76 | $1.86 | $1.86 | 153,151 |
| 2018-02-22 | $2.00 | $2.00 | $1.79 | $1.80 | $1.80 | 366,174 |
| 2018-02-21 | $2.00 | $2.01 | $1.94 | $1.99 | $1.99 | 802,622 |
| 2018-02-20 | $2.04 | $2.06 | $1.98 | $2.01 | $2.01 | 314,898 |
| 2018-02-16 | $1.98 | $2.06 | $1.95 | $2.05 | $2.05 | 634,076 |
| 2018-02-15 | $1.94 | $1.98 | $1.94 | $1.98 | $1.98 | 424,252 |
| 2018-02-14 | $1.81 | $1.94 | $1.80 | $1.94 | $1.94 | 380,278 |
| 2018-02-13 | $1.80 | $1.83 | $1.80 | $1.83 | $1.83 | 190,877 |
| 2018-02-12 | $1.86 | $1.92 | $1.74 | $1.83 | $1.83 | 457,043 |
| 2018-02-09 | $1.72 | $1.87 | $1.70 | $1.85 | $1.85 | 744,329 |
| 2018-02-08 | $1.85 | $1.87 | $1.67 | $1.70 | $1.70 | 857,869 |
| 2018-02-07 | $1.89 | $1.89 | $1.81 | $1.85 | $1.85 | 553,239 |
| 2018-02-06 | $1.94 | $1.98 | $1.81 | $1.89 | $1.89 | 837,080 |
| 2018-02-05 | $2.06 | $2.08 | $1.95 | $1.95 | $1.95 | 864,886 |
| 2018-02-02 | $2.10 | $2.13 | $2.06 | $2.08 | $2.08 | 611,579 |
| 2018-02-01 | $2.14 | $2.24 | $2.08 | $2.10 | $2.10 | 1,019,775 |
| 2018-01-31 | $2.07 | $2.20 | $2.07 | $2.11 | $2.11 | 937,862 |
| 2018-01-30 | $2.25 | $2.26 | $2.03 | $2.04 | $2.04 | 1,402,517 |
| 2018-01-29 | $2.39 | $2.42 | $2.25 | $2.26 | $2.26 | 500,605 |
| 2018-01-26 | $2.45 | $2.45 | $2.32 | $2.39 | $2.39 | 453,751 |
| 2018-01-25 | $2.50 | $2.52 | $2.43 | $2.44 | $2.44 | 437,947 |
| 2018-01-24 | $2.52 | $2.57 | $2.45 | $2.50 | $2.50 | 565,150 |
| 2018-01-23 | $2.54 | $2.58 | $2.45 | $2.51 | $2.51 | 703,293 |
| 2018-01-22 | $2.68 | $2.71 | $2.50 | $2.51 | $2.51 | 650,588 |
| 2018-01-19 | $2.70 | $2.82 | $2.64 | $2.71 | $2.71 | 768,539 |
| 2018-01-18 | $2.78 | $2.80 | $2.66 | $2.70 | $2.70 | 492,996 |
| 2018-01-17 | $2.63 | $2.84 | $2.59 | $2.81 | $2.81 | 502,514 |
| 2018-01-16 | $2.76 | $2.84 | $2.60 | $2.61 | $2.61 | 618,520 |
| 2018-01-12 | $2.93 | $2.99 | $2.73 | $2.74 | $2.74 | 375,648 |
| 2018-01-11 | $2.93 | $3.05 | $2.88 | $2.93 | $2.93 | 744,787 |
| 2018-01-10 | $2.83 | $2.99 | $2.80 | $2.93 | $2.93 | 846,053 |
| 2018-01-09 | $2.86 | $2.95 | $2.80 | $2.85 | $2.85 | 483,429 |
| 2018-01-08 | $2.82 | $2.93 | $2.70 | $2.87 | $2.87 | 565,092 |
| 2018-01-05 | $2.87 | $2.90 | $2.77 | $2.81 | $2.81 | 372,677 |
| 2018-01-04 | $2.83 | $2.90 | $2.78 | $2.86 | $2.86 | 412,665 |
| 2018-01-03 | $2.73 | $2.86 | $2.69 | $2.80 | $2.80 | 510,344 |
| 2018-01-02 | $2.74 | $2.84 | $2.70 | $2.77 | $2.77 | 328,995 |
| 2017-12-29 | $2.79 | $2.87 | $2.73 | $2.74 | $2.74 | 356,510 |
| 2017-12-28 | $2.71 | $2.86 | $2.70 | $2.81 | $2.81 | 930,492 |
| 2017-12-27 | $2.69 | $2.79 | $2.66 | $2.71 | $2.71 | 331,660 |
| 2017-12-26 | $2.60 | $2.75 | $2.60 | $2.71 | $2.71 | 360,366 |
| 2017-12-22 | $2.52 | $2.70 | $2.48 | $2.61 | $2.61 | 703,930 |
| 2017-12-21 | $2.40 | $2.59 | $2.37 | $2.52 | $2.52 | 926,422 |
| 2017-12-20 | $2.23 | $2.46 | $2.22 | $2.43 | $2.43 | 665,623 |
| 2017-12-19 | $2.24 | $2.32 | $2.18 | $2.25 | $2.25 | 765,711 |
| 2017-12-18 | $2.47 | $2.47 | $2.24 | $2.28 | $2.28 | 736,003 |
| 2017-12-15 | $2.54 | $2.56 | $2.38 | $2.39 | $2.39 | 1,178,447 |
| 2017-12-14 | $2.49 | $2.59 | $2.46 | $2.48 | $2.48 | 351,807 |
| 2017-12-13 | $2.46 | $2.54 | $2.42 | $2.50 | $2.50 | 589,559 |
| 2017-12-12 | $2.62 | $2.63 | $2.41 | $2.43 | $2.43 | 675,145 |
| 2017-12-11 | $2.56 | $2.63 | $2.52 | $2.62 | $2.62 | 261,615 |
| 2017-12-08 | $2.59 | $2.67 | $2.52 | $2.54 | $2.54 | 350,632 |
| 2017-12-07 | $2.52 | $2.75 | $2.47 | $2.55 | $2.55 | 515,960 |
| 2017-12-06 | $2.83 | $2.83 | $2.43 | $2.49 | $2.49 | 613,954 |
| 2017-12-05 | $2.90 | $2.99 | $2.84 | $2.86 | $2.86 | 474,772 |
| 2017-12-04 | $2.97 | $3.25 | $2.90 | $2.94 | $2.94 | 842,713 |
| 2017-12-01 | $2.95 | $3.07 | $2.80 | $2.97 | $2.97 | 755,562 |
| 2017-11-30 | $2.84 | $2.97 | $2.82 | $2.92 | $2.92 | 452,781 |
| 2017-11-29 | $2.83 | $2.96 | $2.81 | $2.81 | $2.81 | 284,479 |
| 2017-11-28 | $2.67 | $2.88 | $2.67 | $2.86 | $2.86 | 328,710 |
| 2017-11-27 | $2.70 | $2.76 | $2.67 | $2.68 | $2.68 | 162,219 |
| 2017-11-24 | $2.83 | $2.87 | $2.68 | $2.69 | $2.69 | 151,635 |
| 2017-11-22 | $2.69 | $2.93 | $2.68 | $2.84 | $2.84 | 425,347 |
| 2017-11-21 | $2.75 | $2.77 | $2.64 | $2.66 | $2.66 | 285,277 |
| 2017-11-20 | $2.66 | $2.74 | $2.61 | $2.73 | $2.73 | 260,269 |
| 2017-11-17 | $2.57 | $2.70 | $2.57 | $2.65 | $2.65 | 290,340 |
| 2017-11-16 | $2.62 | $2.71 | $2.56 | $2.56 | $2.56 | 306,213 |
| 2017-11-15 | $2.55 | $2.73 | $2.47 | $2.62 | $2.62 | 238,628 |
| 2017-11-14 | $2.92 | $2.97 | $2.55 | $2.57 | $2.57 | 680,666 |
| 2017-11-13 | $2.74 | $3.04 | $2.73 | $2.98 | $2.98 | 552,653 |
| 2017-11-10 | $2.69 | $2.83 | $2.69 | $2.78 | $2.78 | 401,021 |
| 2017-11-09 | $2.40 | $2.76 | $2.39 | $2.74 | $2.74 | 902,043 |
| 2017-11-08 | $2.57 | $2.64 | $2.48 | $2.51 | $2.51 | 537,728 |
| 2017-11-07 | $2.44 | $2.60 | $2.43 | $2.58 | $2.58 | 806,664 |
| 2017-11-06 | $2.39 | $2.46 | $2.37 | $2.43 | $2.43 | 398,072 |
| 2017-11-03 | $2.40 | $2.41 | $2.29 | $2.38 | $2.38 | 329,234 |
| 2017-11-02 | $2.31 | $2.42 | $2.31 | $2.39 | $2.39 | 719,099 |
| 2017-11-01 | $2.37 | $2.42 | $2.26 | $2.30 | $2.30 | 332,488 |
| 2017-10-31 | $2.28 | $2.37 | $2.24 | $2.37 | $2.37 | 403,757 |
| 2017-10-30 | $2.26 | $2.37 | $2.18 | $2.24 | $2.24 | 477,335 |
| 2017-10-27 | $2.37 | $2.38 | $2.27 | $2.29 | $2.29 | 390,208 |
| 2017-10-26 | $2.48 | $2.50 | $2.36 | $2.36 | $2.36 | 229,704 |
| 2017-10-25 | $2.48 | $2.54 | $2.41 | $2.49 | $2.49 | 175,811 |
| 2017-10-24 | $2.54 | $2.57 | $2.46 | $2.46 | $2.46 | 282,144 |
| 2017-10-23 | $2.52 | $2.60 | $2.47 | $2.55 | $2.55 | 460,812 |
| 2017-10-20 | $2.55 | $2.60 | $2.49 | $2.49 | $2.49 | 323,555 |
| 2017-10-19 | $2.52 | $2.56 | $2.49 | $2.51 | $2.51 | 602,901 |
| 2017-10-18 | $2.60 | $2.64 | $2.50 | $2.58 | $2.58 | 358,754 |
| 2017-10-17 | $2.56 | $2.65 | $2.51 | $2.55 | $2.55 | 544,029 |
| 2017-10-16 | $2.65 | $2.70 | $2.51 | $2.55 | $2.55 | 419,190 |
| 2017-10-13 | $2.58 | $2.62 | $2.53 | $2.61 | $2.61 | 253,012 |
| 2017-10-12 | $2.51 | $2.59 | $2.43 | $2.58 | $2.58 | 546,584 |
| 2017-10-11 | $2.66 | $2.68 | $2.48 | $2.50 | $2.50 | 690,684 |
| 2017-10-10 | $2.78 | $2.78 | $2.60 | $2.63 | $2.63 | 296,302 |
| 2017-10-09 | $2.76 | $2.82 | $2.73 | $2.75 | $2.75 | 176,968 |
| 2017-10-06 | $2.83 | $2.86 | $2.53 | $2.77 | $2.77 | 239,824 |
| 2017-10-05 | $2.75 | $2.88 | $2.72 | $2.85 | $2.85 | 532,713 |
| 2017-10-04 | $2.75 | $2.84 | $2.65 | $2.74 | $2.74 | 810,028 |
| 2017-10-03 | $2.66 | $2.81 | $2.57 | $2.75 | $2.75 | 820,639 |
| 2017-10-02 | $2.62 | $2.66 | $2.52 | $2.66 | $2.66 | 575,116 |
| 2017-09-29 | $2.52 | $2.64 | $2.50 | $2.63 | $2.63 | 226,011 |
| 2017-09-28 | $2.65 | $2.71 | $2.53 | $2.53 | $2.53 | 269,664 |
| 2017-09-27 | $2.60 | $2.69 | $2.55 | $2.68 | $2.68 | 647,917 |
| 2017-09-26 | $2.52 | $2.64 | $2.50 | $2.57 | $2.57 | 398,137 |
| 2017-09-25 | $2.50 | $2.61 | $2.47 | $2.55 | $2.55 | 462,069 |
| 2017-09-22 | $2.64 | $2.70 | $2.42 | $2.44 | $2.44 | 811,735 |
| 2017-09-21 | $2.57 | $2.67 | $2.52 | $2.66 | $2.66 | 711,268 |
| 2017-09-20 | $2.53 | $2.64 | $2.51 | $2.58 | $2.58 | 388,701 |
| 2017-09-19 | $2.57 | $2.66 | $2.48 | $2.55 | $2.55 | 483,243 |
| 2017-09-18 | $2.50 | $2.61 | $2.45 | $2.55 | $2.55 | 429,109 |
| 2017-09-15 | $2.40 | $2.52 | $2.35 | $2.52 | $2.52 | 776,065 |
| 2017-09-14 | $2.48 | $2.54 | $2.35 | $2.43 | $2.43 | 605,387 |
| 2017-09-13 | $2.56 | $2.63 | $2.44 | $2.45 | $2.45 | 295,548 |
| 2017-09-12 | $2.46 | $2.59 | $2.46 | $2.53 | $2.53 | 207,816 |
| 2017-09-11 | $2.39 | $2.52 | $2.38 | $2.47 | $2.47 | 319,560 |
| 2017-09-08 | $2.48 | $2.53 | $2.31 | $2.37 | $2.37 | 344,548 |
| 2017-09-07 | $2.47 | $2.54 | $2.41 | $2.49 | $2.49 | 443,590 |
| 2017-09-06 | $2.40 | $2.52 | $2.36 | $2.47 | $2.47 | 423,429 |
| 2017-09-05 | $2.37 | $2.47 | $2.35 | $2.38 | $2.38 | 642,446 |
| 2017-09-01 | $2.28 | $2.38 | $2.23 | $2.37 | $2.37 | 211,543 |
| 2017-08-31 | $2.23 | $2.32 | $2.20 | $2.26 | $2.26 | 729,115 |
| 2017-08-30 | $2.23 | $2.32 | $2.18 | $2.21 | $2.21 | 332,793 |
| 2017-08-29 | $2.22 | $2.29 | $2.20 | $2.23 | $2.23 | 416,949 |
| 2017-08-28 | $2.16 | $2.29 | $2.09 | $2.24 | $2.24 | 941,879 |
| 2017-08-25 | $2.02 | $2.13 | $2.02 | $2.06 | $2.06 | 597,931 |
| 2017-08-24 | $2.01 | $2.11 | $1.99 | $2.02 | $2.02 | 439,582 |
| 2017-08-23 | $2.04 | $2.08 | $1.98 | $1.99 | $1.99 | 737,168 |
| 2017-08-22 | $2.01 | $2.09 | $2.00 | $2.04 | $2.04 | 398,671 |
| 2017-08-21 | $2.06 | $2.19 | $2.01 | $2.03 | $2.03 | 519,684 |
| 2017-08-18 | $2.05 | $2.08 | $1.96 | $2.05 | $2.05 | 486,093 |
| 2017-08-17 | $2.17 | $2.27 | $1.98 | $2.05 | $2.05 | 748,525 |
| 2017-08-16 | $2.16 | $2.35 | $2.16 | $2.21 | $2.21 | 333,863 |
| 2017-08-15 | $2.33 | $2.35 | $2.11 | $2.16 | $2.16 | 611,024 |
| 2017-08-14 | $2.25 | $2.40 | $2.22 | $2.35 | $2.35 | 333,593 |
| 2017-08-11 | $2.17 | $2.39 | $2.17 | $2.20 | $2.20 | 848,656 |
| 2017-08-10 | $2.70 | $2.70 | $2.21 | $2.22 | $2.22 | 403,251 |
| 2017-08-09 | $2.91 | $2.97 | $2.66 | $2.68 | $2.68 | 351,373 |
| 2017-08-08 | $2.95 | $3.05 | $2.94 | $2.96 | $2.96 | 178,900 |
| 2017-08-07 | $2.99 | $3.05 | $2.89 | $2.96 | $2.96 | 244,900 |
| 2017-08-04 | $2.95 | $3.08 | $2.93 | $3.02 | $3.02 | 413,842 |
| 2017-08-03 | $3.01 | $3.10 | $2.94 | $2.95 | $2.95 | 454,101 |
| 2017-08-02 | $2.99 | $3.08 | $2.89 | $2.98 | $2.98 | 514,708 |
| 2017-08-01 | $3.06 | $3.14 | $3.00 | $3.00 | $3.00 | 404,713 |
| 2017-07-31 | $2.90 | $3.10 | $2.86 | $3.08 | $3.08 | 515,675 |
| 2017-07-28 | $2.77 | $2.90 | $2.77 | $2.88 | $2.88 | 312,183 |
| 2017-07-27 | $2.72 | $2.83 | $2.70 | $2.82 | $2.82 | 280,991 |
| 2017-07-26 | $2.75 | $2.79 | $2.71 | $2.73 | $2.73 | 290,267 |
| 2017-07-25 | $2.73 | $2.81 | $2.73 | $2.75 | $2.75 | 310,059 |
| 2017-07-24 | $2.78 | $2.80 | $2.60 | $2.70 | $2.70 | 521,785 |
| 2017-07-21 | $2.86 | $2.87 | $2.75 | $2.80 | $2.80 | 429,041 |
| 2017-07-20 | $2.90 | $2.96 | $2.72 | $2.81 | $2.81 | 641,474 |
| 2017-07-19 | $2.79 | $2.95 | $2.77 | $2.91 | $2.91 | 1,172,769 |
| 2017-07-18 | $2.90 | $2.96 | $2.77 | $2.78 | $2.78 | 396,249 |
| 2017-07-17 | $2.80 | $2.94 | $2.78 | $2.92 | $2.92 | 236,701 |
| 2017-07-14 | $2.80 | $2.89 | $2.80 | $2.83 | $2.83 | 437,496 |
| 2017-07-13 | $2.66 | $2.84 | $2.64 | $2.80 | $2.80 | 847,960 |
| 2017-07-12 | $2.64 | $2.73 | $2.63 | $2.67 | $2.67 | 246,913 |
| 2017-07-11 | $2.59 | $2.67 | $2.56 | $2.63 | $2.63 | 189,378 |
| 2017-07-10 | $2.54 | $2.63 | $2.49 | $2.60 | $2.60 | 341,691 |
| 2017-07-07 | $2.51 | $2.59 | $2.47 | $2.56 | $2.56 | 321,613 |
| 2017-07-06 | $2.46 | $2.60 | $2.41 | $2.53 | $2.53 | 588,522 |
| 2017-07-05 | $2.79 | $2.79 | $2.36 | $2.46 | $2.46 | 1,052,585 |
| 2017-07-03 | $2.69 | $2.80 | $2.63 | $2.79 | $2.79 | 195,927 |
| 2017-06-30 | $2.61 | $2.75 | $2.58 | $2.66 | $2.66 | 720,323 |
| 2017-06-29 | $2.85 | $2.90 | $2.55 | $2.57 | $2.57 | 1,753,624 |
| 2017-06-28 | $2.55 | $2.84 | $2.55 | $2.84 | $2.84 | 725,198 |
| 2017-06-27 | $2.57 | $2.70 | $2.54 | $2.55 | $2.55 | 267,166 |
| 2017-06-26 | $2.37 | $2.64 | $2.33 | $2.58 | $2.58 | 612,978 |
| 2017-06-23 | $2.36 | $2.43 | $2.30 | $2.39 | $2.39 | 1,344,358 |
| 2017-06-22 | $2.45 | $2.56 | $2.36 | $2.37 | $2.37 | 473,680 |
| 2017-06-21 | $2.62 | $2.65 | $2.42 | $2.43 | $2.43 | 454,680 |
| 2017-06-20 | $2.56 | $2.67 | $2.52 | $2.64 | $2.64 | 381,357 |
| 2017-06-19 | $2.58 | $2.64 | $2.48 | $2.60 | $2.60 | 639,743 |
| 2017-06-16 | $2.43 | $2.60 | $2.38 | $2.59 | $2.59 | 1,033,112 |
| 2017-06-15 | $2.60 | $2.65 | $2.39 | $2.44 | $2.44 | 505,168 |
| 2017-06-14 | $2.67 | $2.76 | $2.56 | $2.59 | $2.59 | 1,405,604 |
| 2017-06-13 | $2.69 | $2.80 | $2.62 | $2.68 | $2.68 | 826,883 |
| 2017-06-12 | $2.76 | $2.84 | $2.68 | $2.69 | $2.69 | 354,217 |
| 2017-06-09 | $2.69 | $2.82 | $2.62 | $2.72 | $2.72 | 525,623 |
| 2017-06-08 | $2.51 | $2.75 | $2.46 | $2.68 | $2.68 | 490,389 |
| 2017-06-07 | $2.68 | $2.74 | $2.51 | $2.51 | $2.51 | 639,507 |
| 2017-06-06 | $2.60 | $2.74 | $2.40 | $2.68 | $2.68 | 1,392,192 |
| 2017-06-05 | $2.65 | $2.71 | $2.60 | $2.60 | $2.60 | 1,221,426 |
| 2017-06-02 | $2.76 | $2.82 | $2.63 | $2.65 | $2.65 | 817,775 |
| 2017-06-01 | $2.64 | $2.87 | $2.60 | $2.78 | $2.78 | 820,341 |
| 2017-05-31 | $2.94 | $3.00 | $2.61 | $2.64 | $2.64 | 2,323,996 |
| 2017-05-30 | $3.11 | $3.11 | $2.90 | $2.92 | $2.92 | 570,559 |
| 2017-05-26 | $3.03 | $3.16 | $2.97 | $3.11 | $3.11 | 538,844 |
| 2017-05-25 | $3.20 | $3.24 | $3.03 | $3.04 | $3.04 | 540,060 |
| 2017-05-24 | $3.31 | $3.36 | $3.19 | $3.19 | $3.19 | 262,522 |
| 2017-05-23 | $3.32 | $3.36 | $3.27 | $3.31 | $3.31 | 242,714 |
| 2017-05-22 | $3.30 | $3.41 | $3.28 | $3.32 | $3.32 | 404,486 |
| 2017-05-19 | $3.27 | $3.39 | $3.27 | $3.31 | $3.31 | 379,081 |
| 2017-05-18 | $3.29 | $3.38 | $3.21 | $3.29 | $3.29 | 516,748 |
| 2017-05-17 | $3.22 | $3.32 | $3.17 | $3.30 | $3.30 | 576,138 |
| 2017-05-16 | $3.30 | $3.33 | $3.16 | $3.26 | $3.26 | 469,558 |
| 2017-05-15 | $3.38 | $3.40 | $3.21 | $3.29 | $3.29 | 818,002 |
| 2017-05-12 | $3.29 | $3.46 | $3.20 | $3.34 | $3.34 | 724,062 |
| 2017-05-11 | $3.41 | $3.42 | $3.16 | $3.28 | $3.28 | 823,410 |
| 2017-05-10 | $3.26 | $3.49 | $3.23 | $3.43 | $3.43 | 498,041 |
| 2017-05-09 | $3.25 | $3.28 | $3.09 | $3.25 | $3.25 | 403,667 |
| 2017-05-08 | $3.27 | $3.29 | $3.21 | $3.23 | $3.23 | 303,662 |
| 2017-05-05 | $3.37 | $3.42 | $3.27 | $3.29 | $3.29 | 359,952 |
| 2017-05-04 | $3.37 | $3.39 | $3.31 | $3.39 | $3.39 | 327,812 |
| 2017-05-03 | $3.33 | $3.41 | $3.27 | $3.39 | $3.39 | 363,999 |
| 2017-05-02 | $3.54 | $3.56 | $3.21 | $3.35 | $3.35 | 726,592 |
| 2017-05-01 | $3.67 | $3.67 | $3.51 | $3.53 | $3.53 | 459,910 |
| 2017-04-28 | $3.66 | $3.66 | $3.58 | $3.64 | $3.64 | 416,167 |
| 2017-04-27 | $3.77 | $3.79 | $3.64 | $3.66 | $3.66 | 184,691 |
| 2017-04-26 | $3.69 | $3.82 | $3.63 | $3.77 | $3.77 | 444,813 |
| 2017-04-25 | $3.81 | $3.90 | $3.68 | $3.70 | $3.70 | 508,647 |
| 2017-04-24 | $3.78 | $3.83 | $3.71 | $3.79 | $3.79 | 379,160 |
| 2017-04-21 | $3.67 | $3.76 | $3.63 | $3.74 | $3.74 | 394,833 |
| 2017-04-20 | $3.63 | $3.67 | $3.55 | $3.64 | $3.64 | 382,328 |
| 2017-04-19 | $3.58 | $3.66 | $3.54 | $3.60 | $3.60 | 353,586 |
| 2017-04-18 | $3.53 | $3.67 | $3.50 | $3.58 | $3.58 | 411,554 |
| 2017-04-17 | $3.55 | $3.57 | $3.48 | $3.55 | $3.55 | 361,329 |
| 2017-04-13 | $3.57 | $3.64 | $3.52 | $3.55 | $3.55 | 393,790 |
| 2017-04-12 | $3.66 | $3.76 | $3.56 | $3.56 | $3.56 | 6,023 |
| 2017-04-11 | $3.63 | $3.70 | $3.55 | $3.66 | $3.66 | 5,123 |
| 2017-04-10 | $3.53 | $3.72 | $3.50 | $3.60 | $3.60 | 735,735 |
| 2017-04-07 | $3.58 | $3.59 | $3.47 | $3.50 | $3.50 | 3,230,108 |
| 2017-04-06 | $3.42 | $3.60 | $3.32 | $3.56 | $3.56 | 1,092,509 |
| 2017-04-05 | $3.66 | $3.80 | $3.39 | $3.43 | $3.43 | 910,763 |
| 2017-04-04 | $3.84 | $3.84 | $3.65 | $3.66 | $3.66 | 677,306 |
| 2017-04-03 | $3.83 | $3.94 | $3.74 | $3.83 | $3.83 | 713,928 |
| 2017-03-31 | $4.03 | $4.04 | $3.82 | $3.86 | $3.86 | 350,353 |
| 2017-03-30 | $4.00 | $4.06 | $4.00 | $4.05 | $4.05 | 216,877 |
| 2017-03-29 | $3.97 | $4.03 | $3.95 | $4.00 | $4.00 | 361,718 |
| 2017-03-28 | $3.91 | $4.02 | $3.91 | $3.99 | $3.99 | 391,465 |
| 2017-03-27 | $4.00 | $4.01 | $3.87 | $3.90 | $3.90 | 397,536 |
| 2017-03-24 | $4.02 | $4.08 | $4.02 | $4.03 | $4.03 | 220,334 |
| 2017-03-23 | $4.03 | $4.13 | $3.97 | $4.04 | $4.04 | 351,526 |
| 2017-03-22 | $4.25 | $4.27 | $3.93 | $4.04 | $4.04 | 614,202 |
| 2017-03-21 | $4.33 | $4.33 | $4.15 | $4.23 | $4.23 | 488,427 |
| 2017-03-20 | $4.35 | $4.37 | $4.18 | $4.33 | $4.33 | 473,407 |
| 2017-03-17 | $4.28 | $4.45 | $4.26 | $4.35 | $4.35 | 639,759 |
| 2017-03-16 | $4.35 | $4.36 | $4.29 | $4.30 | $4.30 | 677,157 |
| 2017-03-15 | $4.32 | $4.37 | $4.25 | $4.34 | $4.34 | 355,239 |
| 2017-03-14 | $4.53 | $4.53 | $4.25 | $4.32 | $4.32 | 374,503 |
| 2017-03-13 | $4.57 | $4.58 | $4.49 | $4.51 | $4.51 | 550,198 |
| 2017-03-10 | $4.45 | $4.56 | $4.44 | $4.54 | $4.54 | 457,082 |
| 2017-03-09 | $4.50 | $4.55 | $4.39 | $4.40 | $4.40 | 480,461 |
| 2017-03-08 | $4.22 | $4.52 | $4.22 | $4.48 | $4.48 | 765,867 |
| 2017-03-07 | $4.29 | $4.33 | $3.89 | $4.29 | $4.29 | 1,137,288 |
| 2017-03-06 | $4.38 | $4.44 | $4.18 | $4.27 | $4.27 | 581,141 |
| 2017-03-03 | $4.79 | $4.80 | $4.37 | $4.37 | $4.37 | 765,204 |
| 2017-03-02 | $4.85 | $4.90 | $4.71 | $4.76 | $4.76 | 522,035 |
| 2017-03-01 | $5.07 | $5.10 | $4.82 | $4.86 | $4.86 | 726,861 |
| 2017-02-28 | $5.05 | $5.12 | $4.99 | $5.00 | $5.00 | 3,086,624 |
| 2017-02-27 | $4.98 | $5.12 | $4.92 | $5.09 | $5.09 | 1,041,292 |
| 2017-02-24 | $4.89 | $5.06 | $4.77 | $5.01 | $5.01 | 578,765 |
| 2017-02-23 | $5.01 | $5.06 | $4.87 | $4.93 | $4.93 | 644,037 |
| 2017-02-22 | $5.05 | $5.06 | $4.90 | $5.00 | $5.00 | 567,066 |
| 2017-02-21 | $5.05 | $5.20 | $4.96 | $5.03 | $5.03 | 440,445 |
| 2017-02-17 | $5.09 | $5.11 | $4.98 | $5.02 | $5.02 | 319,490 |
| 2017-02-16 | $5.20 | $5.22 | $5.03 | $5.08 | $5.08 | 430,016 |
| 2017-02-15 | $5.03 | $5.18 | $5.03 | $5.18 | $5.18 | 221,750 |
| 2017-02-14 | $4.92 | $5.08 | $4.88 | $5.07 | $5.07 | 197,193 |
| 2017-02-13 | $4.91 | $5.02 | $4.83 | $4.92 | $4.92 | 386,952 |
| 2017-02-10 | $5.02 | $5.08 | $4.81 | $4.91 | $4.91 | 411,853 |
| 2017-02-09 | $4.97 | $5.04 | $4.92 | $4.99 | $4.99 | 211,271 |
| 2017-02-08 | $5.09 | $5.09 | $4.90 | $4.98 | $4.98 | 343,760 |
| 2017-02-07 | $5.23 | $5.30 | $5.09 | $5.11 | $5.11 | 314,023 |
| 2017-02-06 | $5.32 | $5.36 | $5.22 | $5.26 | $5.26 | 419,892 |
| 2017-02-03 | $5.00 | $5.29 | $4.98 | $5.29 | $5.29 | 482,623 |
| 2017-02-02 | $5.11 | $5.13 | $4.96 | $5.01 | $5.01 | 519,558 |
| 2017-02-01 | $4.89 | $5.26 | $4.87 | $5.10 | $5.10 | 732,536 |
| 2017-01-31 | $5.02 | $5.09 | $4.58 | $4.91 | $4.91 | 425,573 |
| 2017-01-30 | $5.41 | $5.41 | $4.91 | $5.00 | $5.00 | 902,178 |
| 2017-01-27 | $5.48 | $5.56 | $5.39 | $5.46 | $5.46 | 205,352 |
| 2017-01-26 | $5.57 | $5.63 | $5.49 | $5.53 | $5.53 | 361,967 |
| 2017-01-25 | $5.49 | $5.56 | $5.40 | $5.51 | $5.51 | 357,577 |
| 2017-01-24 | $5.40 | $5.52 | $5.38 | $5.46 | $5.46 | 366,498 |
| 2017-01-23 | $5.47 | $5.66 | $5.18 | $5.40 | $5.40 | 925,111 |
| 2017-01-20 | $5.06 | $5.54 | $5.06 | $5.45 | $5.45 | 1,352,575 |
| 2017-01-19 | $4.92 | $5.10 | $4.88 | $5.08 | $5.08 | 880,483 |
| 2017-01-18 | $4.93 | $4.94 | $4.85 | $4.92 | $4.92 | 277,749 |
| 2017-01-17 | $4.81 | $4.93 | $4.73 | $4.92 | $4.92 | 432,071 |
| 2017-01-13 | $4.81 | $4.95 | $4.79 | $4.82 | $4.82 | 270,420 |
| 2017-01-12 | $4.70 | $4.85 | $4.60 | $4.81 | $4.81 | 461,508 |
| 2017-01-11 | $4.50 | $4.71 | $4.45 | $4.69 | $4.69 | 691,963 |
| 2017-01-10 | $4.44 | $4.52 | $4.37 | $4.49 | $4.49 | 250,442 |
| 2017-01-09 | $4.52 | $4.54 | $4.32 | $4.41 | $4.41 | 493,165 |
| 2017-01-06 | $4.39 | $4.53 | $4.28 | $4.48 | $4.48 | 422,956 |
| 2017-01-05 | $4.27 | $4.46 | $4.25 | $4.42 | $4.42 | 1,697,905 |
| 2017-01-04 | $4.11 | $4.32 | $4.11 | $4.25 | $4.25 | 1,429,046 |
| 2017-01-03 | $3.87 | $4.15 | $3.87 | $4.12 | $4.12 | 1,170,873 |
| 2016-12-30 | $3.83 | $3.87 | $3.77 | $3.83 | $3.83 | 233,596 |
| 2016-12-29 | $3.80 | $3.89 | $3.79 | $3.84 | $3.84 | 218,294 |
| 2016-12-28 | $3.91 | $3.94 | $3.80 | $3.81 | $3.81 | 230,320 |
| 2016-12-27 | $3.95 | $3.97 | $3.83 | $3.91 | $3.91 | 368,045 |
| 2016-12-23 | $3.88 | $3.98 | $3.82 | $3.91 | $3.91 | 318,894 |
| 2016-12-22 | $3.90 | $3.95 | $3.80 | $3.87 | $3.87 | 558,406 |
| 2016-12-21 | $3.87 | $4.05 | $3.85 | $3.91 | $3.91 | 808,191 |
| 2016-12-20 | $3.75 | $3.86 | $3.72 | $3.85 | $3.85 | 560,864 |
| 2016-12-19 | $3.84 | $3.91 | $3.74 | $3.75 | $3.75 | 609,177 |
| 2016-12-16 | $3.74 | $3.90 | $3.72 | $3.86 | $3.86 | 1,928,017 |
| 2016-12-15 | $3.72 | $3.76 | $3.55 | $3.70 | $3.70 | 605,446 |
| 2016-12-14 | $3.80 | $3.86 | $3.70 | $3.73 | $3.73 | 585,963 |
| 2016-12-13 | $3.93 | $3.98 | $3.76 | $3.78 | $3.78 | 1,145,830 |
| 2016-12-12 | $3.93 | $4.10 | $3.82 | $3.94 | $3.94 | 1,338,390 |
| 2016-12-09 | $3.54 | $3.96 | $3.54 | $3.93 | $3.93 | 1,507,659 |
| 2016-12-08 | $3.32 | $3.62 | $3.31 | $3.55 | $3.55 | 937,855 |
| 2016-12-07 | $3.35 | $3.50 | $3.21 | $3.30 | $3.30 | 2,068,995 |
| 2016-12-06 | $3.16 | $3.46 | $3.13 | $3.35 | $3.35 | 1,240,859 |
| 2016-12-05 | $3.10 | $3.29 | $3.03 | $3.16 | $3.16 | 1,536,246 |
| 2016-12-02 | $2.95 | $3.23 | $2.95 | $3.06 | $3.06 | 2,287,358 |
| 2016-12-01 | $2.83 | $3.00 | $2.69 | $2.92 | $2.92 | 2,417,694 |
| 2016-11-30 | $7.98 | $8.26 | $7.71 | $7.73 | $7.73 | 1,150,456 |
| 2016-11-29 | $8.00 | $8.05 | $7.73 | $7.95 | $7.95 | 545,262 |
| 2016-11-28 | $8.00 | $8.24 | $7.96 | $8.06 | $8.06 | 559,022 |
| 2016-11-25 | $7.98 | $8.10 | $7.98 | $8.02 | $8.02 | 203,437 |
| 2016-11-23 | $8.00 | $8.15 | $7.99 | $8.02 | $8.02 | 456,709 |
| 2016-11-22 | $8.04 | $8.15 | $7.91 | $8.00 | $8.00 | 316,613 |
| 2016-11-21 | $7.93 | $8.08 | $7.89 | $8.00 | $8.00 | 595,552 |
| 2016-11-18 | $8.16 | $8.27 | $7.84 | $7.86 | $7.86 | 943,814 |
| 2016-11-17 | $8.60 | $8.84 | $8.02 | $8.06 | $8.06 | 1,324,524 |
| 2016-11-16 | $9.06 | $9.31 | $8.36 | $8.42 | $8.42 | 869,948 |
| 2016-11-15 | $9.15 | $9.25 | $8.98 | $9.00 | $9.00 | 454,553 |
| 2016-11-14 | $9.12 | $9.37 | $9.06 | $9.14 | $9.14 | 563,069 |
| 2016-11-11 | $8.51 | $9.10 | $8.47 | $9.05 | $9.05 | 406,784 |
| 2016-11-10 | $8.45 | $8.57 | $8.27 | $8.49 | $8.49 | 672,542 |
| 2016-11-09 | $8.08 | $8.45 | $8.05 | $8.35 | $8.35 | 405,111 |
| 2016-11-08 | $8.22 | $8.44 | $8.05 | $8.35 | $8.35 | 654,296 |
| 2016-11-07 | $8.24 | $8.32 | $8.17 | $8.21 | $8.21 | 541,300 |
| 2016-11-04 | $8.37 | $8.49 | $8.10 | $8.15 | $8.15 | 763,845 |
| 2016-11-03 | $8.50 | $8.57 | $8.30 | $8.37 | $8.37 | 293,238 |
| 2016-11-02 | $8.69 | $8.78 | $8.42 | $8.51 | $8.51 | 190,876 |
| 2016-11-01 | $8.76 | $8.93 | $8.66 | $8.68 | $8.68 | 190,227 |
| 2016-10-31 | $9.00 | $9.15 | $8.75 | $8.76 | $8.76 | 193,762 |
| 2016-10-28 | $9.16 | $9.17 | $8.94 | $8.98 | $8.98 | 246,872 |
| 2016-10-27 | $9.24 | $9.35 | $9.14 | $9.19 | $9.19 | 155,045 |
| 2016-10-26 | $9.33 | $9.36 | $9.20 | $9.22 | $9.22 | 154,013 |
| 2016-10-25 | $9.34 | $9.60 | $9.25 | $9.37 | $9.37 | 252,585 |
| 2016-10-24 | $9.82 | $9.85 | $9.32 | $9.40 | $9.40 | 383,468 |
| 2016-10-21 | $9.81 | $9.89 | $9.71 | $9.80 | $9.80 | 249,016 |
| 2016-10-20 | $9.94 | $9.97 | $9.85 | $9.89 | $9.89 | 211,558 |
| 2016-10-19 | $10.01 | $10.04 | $9.91 | $9.91 | $9.91 | 154,365 |
| 2016-10-18 | $9.96 | $10.10 | $9.83 | $10.00 | $10.00 | 197,536 |
| 2016-10-17 | $9.83 | $9.93 | $9.80 | $9.91 | $9.91 | 243,469 |
| 2016-10-14 | $9.99 | $10.11 | $9.81 | $9.85 | $9.85 | 272,880 |
| 2016-10-13 | $9.95 | $10.06 | $9.86 | $9.93 | $9.93 | 231,934 |
| 2016-10-12 | $10.35 | $10.42 | $9.68 | $10.09 | $10.09 | 433,073 |
| 2016-10-11 | $10.41 | $10.47 | $10.30 | $10.40 | $10.40 | 289,351 |
| 2016-10-10 | $10.49 | $10.71 | $10.45 | $10.49 | $10.49 | 173,416 |
| 2016-10-07 | $10.69 | $10.75 | $10.47 | $10.49 | $10.49 | 375,207 |
| 2016-10-06 | $10.60 | $10.75 | $10.60 | $10.70 | $10.70 | 160,963 |
| 2016-10-05 | $10.50 | $10.72 | $10.46 | $10.65 | $10.65 | 215,890 |
| 2016-10-04 | $10.51 | $10.56 | $10.35 | $10.46 | $10.46 | 239,514 |
| 2016-10-03 | $10.52 | $10.52 | $10.29 | $10.41 | $10.41 | 223,112 |
| 2016-09-30 | $10.50 | $10.61 | $10.26 | $10.57 | $10.57 | 345,215 |
| 2016-09-29 | $10.99 | $11.06 | $10.47 | $10.51 | $10.51 | 280,507 |
| 2016-09-28 | $10.93 | $11.02 | $10.68 | $11.01 | $11.01 | 451,830 |
| 2016-09-27 | $11.13 | $11.13 | $10.88 | $10.91 | $10.91 | 299,710 |
| 2016-09-26 | $11.26 | $11.26 | $11.13 | $11.17 | $11.17 | 259,888 |
| 2016-09-23 | $11.38 | $11.45 | $11.30 | $11.31 | $11.31 | 522,307 |
| 2016-09-22 | $11.38 | $11.45 | $11.34 | $11.42 | $11.42 | 973,818 |
| 2016-09-21 | $11.26 | $11.39 | $11.23 | $11.38 | $11.38 | 407,825 |
| 2016-09-20 | $11.44 | $11.50 | $11.23 | $11.26 | $11.26 | 316,966 |
| 2016-09-19 | $11.50 | $11.57 | $11.42 | $11.43 | $11.43 | 397,633 |
| 2016-09-16 | $11.16 | $11.50 | $11.10 | $11.44 | $11.44 | 2,428,702 |
| 2016-09-15 | $10.98 | $11.17 | $10.90 | $11.13 | $11.13 | 560,349 |
| 2016-09-14 | $10.95 | $11.00 | $10.86 | $10.97 | $10.97 | 431,253 |
| 2016-09-13 | $10.96 | $10.98 | $10.67 | $10.89 | $10.89 | 394,334 |
| 2016-09-12 | $10.62 | $10.97 | $10.62 | $10.91 | $10.91 | 410,556 |
| 2016-09-09 | $10.94 | $11.01 | $10.62 | $10.67 | $10.67 | 245,362 |
| 2016-09-08 | $11.03 | $11.09 | $10.96 | $11.01 | $11.01 | 452,434 |
| 2016-09-07 | $10.96 | $11.05 | $10.95 | $11.05 | $11.05 | 501,343 |
| 2016-09-06 | $10.59 | $10.97 | $10.51 | $10.96 | $10.96 | 765,798 |
| 2016-09-02 | $10.27 | $10.58 | $10.24 | $10.52 | $10.52 | 157,865 |
| 2016-09-01 | $10.88 | $10.90 | $10.11 | $10.19 | $10.19 | 432,995 |
| 2016-08-31 | $11.02 | $11.07 | $10.80 | $10.84 | $10.84 | 2,814,191 |
| 2016-08-30 | $10.95 | $11.10 | $10.86 | $11.05 | $11.05 | 707,411 |
| 2016-08-29 | $10.95 | $10.97 | $10.80 | $10.82 | $10.82 | 619,447 |
| 2016-08-26 | $10.89 | $10.93 | $10.82 | $10.91 | $10.91 | 304,704 |
| 2016-08-25 | $10.76 | $10.79 | $10.68 | $10.76 | $10.76 | 298,486 |
| 2016-08-24 | $10.83 | $10.83 | $10.66 | $10.75 | $10.75 | 201,816 |
| 2016-08-23 | $10.62 | $10.82 | $10.62 | $10.77 | $10.77 | 83,286 |
| 2016-08-22 | $10.76 | $10.76 | $10.60 | $10.64 | $10.64 | 73,599 |
| 2016-08-19 | $10.74 | $10.81 | $10.60 | $10.67 | $10.67 | 115,319 |
| 2016-08-18 | $11.00 | $11.00 | $10.63 | $10.70 | $10.70 | 219,806 |
| 2016-08-17 | $11.08 | $11.11 | $10.81 | $10.96 | $10.96 | 96,858 |
| 2016-08-16 | $11.02 | $11.06 | $10.92 | $10.98 | $10.98 | 174,799 |
| 2016-08-15 | $10.60 | $10.92 | $10.51 | $10.91 | $10.91 | 200,733 |
| 2016-08-12 | $10.59 | $10.59 | $10.27 | $10.50 | $10.50 | 144,266 |
| 2016-08-11 | $11.15 | $11.15 | $10.52 | $10.57 | $10.57 | 171,158 |
| 2016-08-10 | $11.67 | $11.67 | $11.11 | $11.15 | $11.15 | 147,062 |
| 2016-08-09 | $12.84 | $12.84 | $11.69 | $11.79 | $11.79 | 201,259 |
| 2016-08-08 | $12.86 | $13.03 | $12.64 | $12.77 | $12.77 | 103,140 |
| 2016-08-05 | $12.64 | $12.86 | $12.56 | $12.76 | $12.76 | 145,318 |
| 2016-08-04 | $12.68 | $12.78 | $12.30 | $12.63 | $12.63 | 184,097 |
| 2016-08-03 | $12.37 | $12.74 | $12.30 | $12.69 | $12.69 | 186,688 |
| 2016-08-02 | $12.67 | $12.69 | $12.27 | $12.41 | $12.41 | 124,224 |
| 2016-08-01 | $12.85 | $12.89 | $12.58 | $12.67 | $12.67 | 180,609 |
| 2016-07-29 | $12.39 | $12.86 | $12.31 | $12.79 | $12.79 | 178,031 |
| 2016-07-28 | $12.72 | $12.72 | $12.28 | $12.43 | $12.43 | 266,437 |
| 2016-07-27 | $12.76 | $12.77 | $12.64 | $12.71 | $12.71 | 219,685 |
| 2016-07-26 | $12.82 | $12.84 | $12.65 | $12.74 | $12.74 | 183,739 |
| 2016-07-25 | $13.10 | $13.15 | $12.78 | $12.81 | $12.81 | 151,942 |
| 2016-07-22 | $12.90 | $13.12 | $12.85 | $13.09 | $13.09 | 129,768 |
| 2016-07-21 | $12.32 | $12.98 | $12.23 | $12.91 | $12.91 | 211,357 |
| 2016-07-20 | $12.19 | $12.51 | $12.16 | $12.30 | $12.30 | 120,062 |
| 2016-07-19 | $12.60 | $12.77 | $12.43 | $12.60 | $12.60 | 309,921 |
| 2016-07-18 | $11.78 | $12.75 | $11.78 | $12.62 | $12.62 | 397,256 |
| 2016-07-15 | $11.70 | $11.88 | $11.67 | $11.83 | $11.83 | 214,214 |
| 2016-07-14 | $11.61 | $11.71 | $11.55 | $11.63 | $11.63 | 136,500 |
| 2016-07-13 | $11.60 | $11.65 | $11.47 | $11.54 | $11.54 | 212,144 |
| 2016-07-12 | $11.90 | $11.94 | $11.55 | $11.58 | $11.58 | 395,389 |
| 2016-07-11 | $12.00 | $12.00 | $11.75 | $11.85 | $11.85 | 312,849 |
| 2016-07-08 | $11.55 | $11.96 | $11.55 | $11.91 | $11.91 | 257,988 |
| 2016-07-07 | $11.20 | $11.57 | $11.04 | $11.43 | $11.43 | 385,212 |
| 2016-07-06 | $10.40 | $11.10 | $10.08 | $11.08 | $11.08 | 645,966 |
| 2016-07-05 | $11.00 | $11.02 | $10.35 | $10.49 | $10.49 | 206,268 |
| 2016-07-01 | $10.93 | $11.15 | $10.89 | $11.00 | $11.00 | 389,843 |
| 2016-06-30 | $10.89 | $11.00 | $10.71 | $10.99 | $10.99 | 239,799 |
| 2016-06-29 | $11.06 | $11.07 | $10.85 | $11.00 | $11.00 | 493,145 |
| 2016-06-28 | $10.78 | $11.10 | $10.65 | $11.00 | $11.00 | 585,305 |
| 2016-06-27 | $11.25 | $11.25 | $10.57 | $10.64 | $10.64 | 509,052 |
| 2016-06-24 | $11.52 | $11.62 | $11.12 | $11.19 | $11.19 | 3,577,163 |
| 2016-06-23 | $11.99 | $12.00 | $11.56 | $11.75 | $11.75 | 695,517 |
| 2016-06-22 | $11.72 | $11.95 | $11.69 | $11.86 | $11.86 | 794,706 |
| 2016-06-21 | $11.81 | $12.00 | $11.43 | $11.79 | $11.79 | 993,398 |
| 2016-06-20 | $10.91 | $12.02 | $10.91 | $11.74 | $11.74 | 1,130,664 |
| 2016-06-17 | $10.51 | $11.15 | $10.30 | $10.92 | $10.92 | 630,570 |
| 2016-06-16 | $10.20 | $10.54 | $10.05 | $10.54 | $10.54 | 495,233 |
| 2016-06-15 | $10.55 | $10.89 | $9.97 | $10.33 | $10.33 | 667,241 |
| 2016-06-14 | $10.82 | $10.87 | $10.06 | $10.50 | $10.50 | 1,007,732 |
| 2016-06-13 | $11.27 | $11.50 | $10.52 | $10.90 | $10.90 | 429,626 |
| 2016-06-10 | $1.87 | $1.96 | $1.85 | $1.90 | $11.40 | 1,694,895 |
| 2016-06-09 | $1.82 | $1.87 | $1.80 | $1.86 | $11.16 | 432,037 |
| 2016-06-08 | $1.84 | $1.86 | $1.80 | $1.81 | $10.86 | 1,182,719 |
| 2016-06-07 | $1.79 | $1.86 | $1.76 | $1.85 | $11.10 | 129,985 |
| 2016-06-06 | $1.80 | $1.83 | $1.74 | $1.77 | $10.62 | 187,314 |
| 2016-06-03 | $1.80 | $1.82 | $1.78 | $1.81 | $10.86 | 347,787 |
| 2016-06-02 | $1.80 | $1.84 | $1.78 | $1.79 | $10.74 | 218,950 |
| 2016-06-01 | $1.83 | $1.83 | $1.74 | $1.78 | $10.68 | 685,393 |
| 2016-05-31 | $1.89 | $1.89 | $1.78 | $1.78 | $10.68 | 181,972 |
| 2016-05-27 | $1.84 | $1.87 | $1.82 | $1.87 | $11.22 | 187,155 |
| 2016-05-26 | $1.86 | $1.86 | $1.82 | $1.83 | $10.98 | 44,731 |
| 2016-05-25 | $1.85 | $1.85 | $1.81 | $1.84 | $11.04 | 50,229 |
| 2016-05-24 | $1.86 | $1.89 | $1.79 | $1.83 | $10.98 | 465,953 |
| 2016-05-23 | $1.85 | $1.90 | $1.85 | $1.87 | $11.22 | 36,332 |
| 2016-05-20 | $1.83 | $1.90 | $1.83 | $1.87 | $11.22 | 47,542 |
| 2016-05-19 | $1.81 | $1.84 | $1.76 | $1.84 | $11.04 | 65,751 |
| 2016-05-18 | $1.85 | $1.87 | $1.80 | $1.80 | $10.80 | 84,990 |
| 2016-05-17 | $1.86 | $1.90 | $1.83 | $1.84 | $11.04 | 86,409 |
| 2016-05-16 | $1.86 | $1.87 | $1.83 | $1.85 | $11.10 | 16,357 |
| 2016-05-13 | $1.89 | $1.89 | $1.82 | $1.85 | $11.10 | 19,341 |
| 2016-05-12 | $1.95 | $1.95 | $1.86 | $1.89 | $11.34 | 48,246 |
| 2016-05-11 | $1.95 | $1.95 | $1.90 | $1.91 | $11.46 | 43,297 |
| 2016-05-10 | $1.99 | $2.00 | $1.92 | $1.95 | $11.70 | 174,250 |
| 2016-05-09 | $1.96 | $2.00 | $1.93 | $1.95 | $11.70 | 55,350 |
| 2016-05-06 | $1.99 | $2.01 | $1.95 | $1.98 | $11.88 | 86,891 |
| 2016-05-05 | $2.01 | $2.04 | $1.99 | $2.00 | $12.00 | 84,509 |
| 2016-05-04 | $2.03 | $2.06 | $1.99 | $2.00 | $12.00 | 293,406 |
| 2016-05-03 | $2.08 | $2.08 | $1.99 | $2.01 | $12.06 | 64,029 |
| 2016-05-02 | $2.05 | $2.07 | $2.01 | $2.05 | $12.30 | 126,397 |
| 2016-04-29 | $2.07 | $2.08 | $2.00 | $2.03 | $12.18 | 209,117 |
| 2016-04-28 | $2.10 | $2.11 | $2.04 | $2.05 | $12.30 | 72,854 |
| 2016-04-27 | $2.12 | $2.12 | $2.05 | $2.08 | $12.48 | 96,942 |
| 2016-04-26 | $2.09 | $2.13 | $2.06 | $2.13 | $12.78 | 35,474 |
| 2016-04-25 | $2.13 | $2.15 | $2.05 | $2.07 | $12.42 | 86,974 |
| 2016-04-22 | $2.12 | $2.17 | $2.10 | $2.12 | $12.72 | 70,848 |
| 2016-04-21 | $2.16 | $2.18 | $2.09 | $2.16 | $12.96 | 47,591 |
| 2016-04-20 | $2.13 | $2.19 | $2.12 | $2.19 | $13.14 | 51,885 |
| 2016-04-19 | $2.09 | $2.15 | $2.06 | $2.14 | $12.84 | 44,352 |
| 2016-04-18 | $2.07 | $2.10 | $2.03 | $2.07 | $12.42 | 71,965 |
| 2016-04-15 | $2.10 | $2.10 | $2.04 | $2.04 | $12.24 | 15,785 |
| 2016-04-14 | $2.06 | $2.11 | $2.04 | $2.09 | $12.54 | 34,689 |
| 2016-04-13 | $1.99 | $2.11 | $1.98 | $2.10 | $12.60 | 36,744 |
| 2016-04-12 | $1.98 | $2.08 | $1.96 | $1.99 | $11.94 | 58,301 |
| 2016-04-11 | $1.98 | $2.00 | $1.92 | $1.95 | $11.70 | 28,159 |
| 2016-04-08 | $2.00 | $2.00 | $1.90 | $1.92 | $11.52 | 55,975 |
| 2016-04-07 | $1.98 | $1.98 | $1.92 | $1.97 | $11.82 | 59,071 |
| 2016-04-06 | $2.00 | $2.00 | $1.95 | $1.98 | $11.88 | 64,179 |
| 2016-04-05 | $1.97 | $2.00 | $1.95 | $1.95 | $11.70 | 85,437 |
| 2016-04-04 | $1.96 | $2.06 | $1.96 | $2.00 | $12.00 | 185,045 |
| 2016-04-01 | $1.93 | $2.00 | $1.89 | $2.00 | $12.00 | 126,599 |
| 2016-03-31 | $2.00 | $2.02 | $1.85 | $1.88 | $11.28 | 744,777 |
| 2016-03-30 | $2.00 | $2.01 | $1.95 | $1.97 | $11.82 | 65,693 |
| 2016-03-29 | $1.98 | $2.03 | $1.93 | $1.97 | $11.82 | 55,323 |
| 2016-03-28 | $1.98 | $2.06 | $1.93 | $2.00 | $12.00 | 41,173 |
| 2016-03-24 | $1.96 | $2.15 | $1.95 | $1.95 | $11.70 | 83,069 |
| 2016-03-23 | $2.09 | $2.10 | $1.92 | $1.95 | $11.70 | 230,582 |
| 2016-03-22 | $2.10 | $2.15 | $2.03 | $2.05 | $12.30 | 61,363 |
| 2016-03-21 | $2.01 | $2.20 | $2.01 | $2.10 | $12.60 | 55,983 |
| 2016-03-18 | $2.19 | $2.24 | $1.95 | $2.02 | $12.12 | 902,415 |
| 2016-03-17 | $2.24 | $2.25 | $2.06 | $2.17 | $13.02 | 377,920 |
| 2016-03-16 | $2.21 | $2.35 | $2.14 | $2.19 | $13.14 | 173,756 |
| 2016-03-15 | $2.04 | $2.32 | $2.04 | $2.24 | $12.97 | 152,362 |
| 2016-03-14 | $2.23 | $2.36 | $2.12 | $2.12 | $12.27 | 477,511 |
| 2016-03-11 | $2.24 | $2.36 | $2.16 | $2.20 | $12.73 | 187,627 |
| 2016-03-10 | $2.35 | $2.43 | $2.15 | $2.18 | $12.62 | 413,853 |
| 2016-03-09 | $2.30 | $2.35 | $2.16 | $2.32 | $13.43 | 246,208 |
| 2016-03-08 | $2.27 | $2.44 | $2.19 | $2.26 | $13.08 | 379,249 |
| 2016-03-07 | $2.25 | $2.49 | $2.15 | $2.30 | $13.31 | 517,566 |
| 2016-03-04 | $2.15 | $2.29 | $2.01 | $2.26 | $13.08 | 108,846 |
| 2016-03-03 | $2.18 | $2.18 | $1.98 | $2.13 | $12.33 | 49,873 |
| 2016-03-02 | $2.09 | $2.14 | $2.09 | $2.10 | $12.16 | 76,507 |
| 2016-03-01 | $2.05 | $2.15 | $2.05 | $2.10 | $12.16 | 86,511 |
| 2016-02-29 | $2.13 | $2.16 | $1.98 | $1.98 | $11.46 | 19,433 |
| 2016-02-26 | $2.18 | $2.18 | $2.10 | $2.12 | $12.27 | 22,279 |
| 2016-02-25 | $1.98 | $2.18 | $1.95 | $2.17 | $12.56 | 41,713 |
| 2016-02-24 | $2.01 | $2.12 | $1.92 | $2.09 | $12.10 | 53,423 |
| 2016-02-23 | $2.15 | $2.15 | $1.98 | $2.06 | $11.92 | 21,782 |
| 2016-02-22 | $2.16 | $2.20 | $2.15 | $2.16 | $12.50 | 44,085 |
| 2016-02-19 | $2.25 | $2.25 | $2.15 | $2.20 | $12.73 | 27,718 |
| 2016-02-18 | $2.22 | $2.25 | $2.17 | $2.19 | $12.68 | 21,012 |
| 2016-02-17 | $2.21 | $2.26 | $2.20 | $2.23 | $12.91 | 20,621 |
| 2016-02-16 | $2.27 | $2.40 | $2.13 | $2.20 | $12.73 | 19,056 |
| 2016-02-12 | $2.27 | $2.32 | $2.24 | $2.25 | $13.02 | 104,954 |
| 2016-02-11 | $2.29 | $2.31 | $2.28 | $2.30 | $13.31 | 90,110 |
| 2016-02-10 | $2.38 | $2.38 | $2.32 | $2.33 | $13.49 | 96,716 |
| 2016-02-09 | $2.39 | $2.53 | $2.36 | $2.38 | $13.78 | 211,845 |
| 2016-02-08 | $2.27 | $2.35 | $2.26 | $2.35 | $13.60 | 1,876 |
| 2016-02-05 | $2.31 | $2.40 | $2.25 | $2.38 | $13.78 | 4,063 |
| 2016-02-04 | $2.33 | $2.50 | $2.31 | $2.39 | $13.83 | 2,865 |
| 2016-02-03 | $2.49 | $2.58 | $2.34 | $2.43 | $14.07 | 11,770 |
| 2016-02-02 | $2.69 | $2.70 | $2.35 | $2.46 | $14.24 | 9,331 |
| 2016-02-01 | $2.71 | $2.71 | $2.63 | $2.66 | $15.40 | 3,151 |
| 2016-01-29 | $2.63 | $2.70 | $2.45 | $2.69 | $15.57 | 1,825 |
| 2016-01-28 | $2.61 | $2.61 | $2.48 | $2.57 | $14.88 | 2,509 |
| 2016-01-27 | $2.48 | $2.60 | $2.48 | $2.55 | $14.76 | 2,687 |
| 2016-01-26 | $2.39 | $2.57 | $2.39 | $2.47 | $14.30 | 1,838 |
| 2016-01-25 | $2.49 | $2.58 | $2.45 | $2.45 | $14.18 | 3,124 |
| 2016-01-22 | $2.50 | $2.68 | $2.47 | $2.55 | $14.76 | 14,509 |
| 2016-01-21 | $2.42 | $2.44 | $2.40 | $2.40 | $13.89 | 281 |
| 2016-01-20 | $2.43 | $2.43 | $2.20 | $2.34 | $13.55 | 5,625 |
| 2016-01-19 | $2.36 | $2.45 | $2.25 | $2.35 | $13.60 | 7,754 |
| 2016-01-15 | $1.90 | $2.45 | $1.90 | $2.40 | $13.89 | 12,805 |
| 2016-01-14 | $2.63 | $2.65 | $2.55 | $2.60 | $15.05 | 3,348 |
| 2016-01-13 | $2.65 | $2.66 | $2.65 | $2.65 | $15.34 | 1,138 |
| 2016-01-12 | $2.61 | $2.70 | $2.61 | $2.67 | $15.46 | 1,679 |
| 2016-01-11 | $2.65 | $2.72 | $2.58 | $2.60 | $15.05 | 5,296 |
| 2016-01-08 | $2.64 | $2.65 | $2.61 | $2.65 | $15.34 | 302 |
| 2016-01-07 | $2.65 | $2.68 | $2.58 | $2.65 | $15.34 | 3,855 |
| 2016-01-06 | $2.70 | $2.80 | $2.64 | $2.65 | $15.34 | 2,727 |
| 2016-01-05 | $2.75 | $2.80 | $2.73 | $2.73 | $15.80 | 35,036 |
| 2016-01-04 | $2.75 | $2.75 | $2.66 | $2.70 | $15.63 | 3,061 |
| 2015-12-31 | $2.83 | $2.92 | $2.75 | $2.83 | $16.38 | 8,717 |
| 2015-12-30 | $2.90 | $2.94 | $2.75 | $2.84 | $16.44 | 10,130 |
| 2015-12-29 | $2.88 | $3.09 | $2.88 | $2.94 | $17.02 | 8,174 |
| 2015-12-28 | $2.84 | $2.88 | $2.80 | $2.87 | $16.61 | 2,388 |
| 2015-12-24 | $2.70 | $2.80 | $2.70 | $2.80 | $16.21 | 1,637 |
| 2015-12-23 | $2.72 | $2.88 | $2.70 | $2.71 | $15.69 | 27,835 |
| 2015-12-22 | $2.73 | $2.73 | $2.65 | $2.70 | $15.63 | 19,128 |
| 2015-12-21 | $2.81 | $2.81 | $2.65 | $2.65 | $15.34 | 2,307 |
| 2015-12-18 | $2.90 | $2.90 | $2.72 | $2.72 | $15.74 | 3,045 |
| 2015-12-17 | $3.14 | $3.15 | $3.10 | $3.10 | $17.94 | 783 |
| 2015-12-16 | $3.10 | $3.10 | $3.10 | $3.10 | $17.94 | 0 |
| 2015-12-15 | $3.10 | $3.10 | $3.10 | $3.10 | $17.94 | 0 |
| 2015-12-14 | $3.10 | $3.10 | $3.10 | $3.10 | $17.94 | 500 |
| 2015-12-11 | $3.25 | $3.25 | $3.12 | $3.12 | $18.06 | 1,233 |
| 2015-12-10 | $3.25 | $3.25 | $3.25 | $3.25 | $18.81 | 850 |
| 2015-12-09 | $3.25 | $3.25 | $3.25 | $3.25 | $18.81 | 466 |
| 2015-12-08 | $3.19 | $3.30 | $3.19 | $3.30 | $19.10 | 41 |
| 2015-12-07 | $3.25 | $3.30 | $3.25 | $3.30 | $19.10 | 1,716 |
| 2015-12-04 | $3.20 | $3.20 | $3.20 | $3.20 | $18.52 | 0 |
| 2015-12-03 | $3.20 | $3.20 | $3.20 | $3.20 | $18.52 | 33 |
| 2015-12-02 | $3.25 | $3.40 | $3.25 | $3.31 | $19.13 | 316 |
| 2015-12-01 | $3.25 | $3.26 | $3.20 | $3.20 | $18.52 | 2,333 |
Overseas Shipholding Group Inc - Class A (OSG) News Headlines
Recent Overseas Shipholding Group Inc - Class A (OSG) News
Similar Companies to Overseas Shipholding Group Inc - Class A (OSG) in the Oil & Gas Midstream Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| TC Energy Corporation | TRP | Oil & Gas Midstream | Energy | 43,000 |
| Oneok Inc | OKE | Oil & Gas Midstream | Energy | 28,000 |
| Enbridge Inc | ENB | Oil & Gas Midstream | Energy | 13,000 |
| Teekay Corp | TK | Oil & Gas Midstream | Energy | 10,000 |
| Williams Cos Inc | WMB | Oil & Gas Midstream | Energy | 9,000 |
| Torm Plc - Class A | TRMD | Oil & Gas Midstream | Energy | 8,379 |
| Kinder Morgan Inc - Class P | KMI | Oil & Gas Midstream | Energy | 8,300 |
| Targa Resources Corp | TRGP | Oil & Gas Midstream | Energy | 7,500 |
| Nustar Energy L P | NS | Oil & Gas Midstream | Energy | 5,800 |
| Energy Transfer LP | ET | Oil & Gas Midstream | Energy | 5,500 |