Pangaea Logistics Solutions Ltd (PANL) Exchange: NASDAQ
Data as of May 2, 2025
$4.22 ($-0.06) -1.40%
Pangaea Logistics Solutions Ltd - Daily Information
Click for more stock information on Pangaea Logistics Solutions Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $4.28 |
| Previous Close | $4.22 |
| High | $4.28 |
| Low | $4.18 |
| Adjusted Open | $4.28 |
| Previous Adjusted Close | $4.22 |
| Adjusted High | $4.28 |
| Adjusted Low | $4.18 |
About Pangaea Logistics Solutions Ltd (PANL)
Pangaea Logistics Solutions Ltd. provides logistics services to a broad base of industrial customers who require the transportation of a wide variety of dry bulk cargoes, including grains, pig iron, hot briquetted iron, bauxite, alumina, cement clinker, dolomite, and limestone. The Company addresses the transportation needs of its customers with a comprehensive set of services and activities, including cargo loading, cargo discharge, vessel chartering, and voyage planning.
Invest in Pangaea Logistics Solutions Ltd (PANL)
Historical Stock Data for Pangaea Logistics Solutions Ltd (PANL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $4.28 | $4.28 | $4.18 | $4.22 | $4.22 | 175,073 |
| 2025-04-24 | $4.25 | $4.29 | $4.22 | $4.28 | $4.28 | 189,625 |
| 2025-04-23 | $4.14 | $4.30 | $4.14 | $4.25 | $4.25 | 252,955 |
| 2025-04-22 | $4.14 | $4.14 | $4.03 | $4.05 | $4.05 | 329,078 |
| 2025-04-21 | $4.21 | $4.26 | $4.07 | $4.10 | $4.10 | 161,628 |
| 2025-04-17 | $4.22 | $4.29 | $4.22 | $4.26 | $4.26 | 208,049 |
| 2025-04-16 | $4.20 | $4.25 | $4.15 | $4.21 | $4.21 | 189,606 |
| 2025-04-15 | $4.27 | $4.35 | $4.19 | $4.19 | $4.19 | 206,395 |
| 2025-04-14 | $4.45 | $4.50 | $4.25 | $4.31 | $4.31 | 262,852 |
| 2025-04-11 | $4.23 | $4.34 | $4.21 | $4.30 | $4.30 | 183,832 |
| 2025-04-10 | $4.27 | $4.29 | $4.16 | $4.22 | $4.22 | 315,425 |
| 2025-04-09 | $4.03 | $4.53 | $3.99 | $4.40 | $4.40 | 478,954 |
| 2025-04-08 | $4.24 | $4.30 | $3.96 | $3.99 | $3.99 | 510,174 |
| 2025-04-07 | $3.97 | $4.26 | $3.95 | $4.16 | $4.16 | 369,181 |
| 2025-04-04 | $4.37 | $4.37 | $3.93 | $4.12 | $4.12 | 385,558 |
| 2025-04-03 | $4.74 | $4.74 | $4.35 | $4.37 | $4.37 | 410,553 |
| 2025-04-02 | $4.81 | $4.89 | $4.75 | $4.86 | $4.86 | 230,080 |
| 2025-04-01 | $4.76 | $4.86 | $4.74 | $4.79 | $4.79 | 186,265 |
| 2025-03-31 | $4.81 | $4.86 | $4.67 | $4.76 | $4.76 | 298,350 |
| 2025-03-28 | $5.01 | $5.03 | $4.83 | $4.86 | $4.86 | 172,367 |
| 2025-03-27 | $5.04 | $5.06 | $4.97 | $5.03 | $5.03 | 160,294 |
| 2025-03-26 | $5.01 | $5.04 | $4.96 | $5.04 | $5.04 | 217,555 |
| 2025-03-25 | $5.20 | $5.22 | $5.00 | $5.00 | $5.00 | 230,823 |
| 2025-03-24 | $5.36 | $5.39 | $5.20 | $5.24 | $5.24 | 231,127 |
| 2025-03-21 | $5.42 | $5.49 | $5.34 | $5.35 | $5.35 | 888,684 |
| 2025-03-20 | $5.44 | $5.52 | $5.41 | $5.48 | $5.48 | 206,780 |
| 2025-03-19 | $5.61 | $5.61 | $5.43 | $5.50 | $5.50 | 202,710 |
| 2025-03-18 | $5.46 | $5.69 | $5.34 | $5.61 | $5.61 | 362,294 |
| 2025-03-17 | $5.43 | $5.57 | $5.43 | $5.46 | $5.46 | 347,552 |
| 2025-03-14 | $5.10 | $5.60 | $5.09 | $5.43 | $5.43 | 488,313 |
| 2025-03-13 | $4.89 | $4.97 | $4.83 | $4.84 | $4.84 | 217,847 |
| 2025-03-12 | $4.83 | $4.93 | $4.78 | $4.88 | $4.88 | 283,424 |
| 2025-03-11 | $4.94 | $4.96 | $4.69 | $4.75 | $4.75 | 278,785 |
| 2025-03-10 | $4.98 | $5.02 | $4.87 | $4.91 | $4.91 | 240,984 |
| 2025-03-07 | $4.96 | $5.07 | $4.96 | $5.00 | $5.00 | 147,987 |
| 2025-03-06 | $4.89 | $4.98 | $4.89 | $4.96 | $4.96 | 168,572 |
| 2025-03-05 | $4.92 | $5.04 | $4.89 | $4.91 | $4.91 | 232,057 |
| 2025-03-04 | $5.00 | $5.02 | $4.89 | $4.92 | $4.92 | 235,915 |
| 2025-03-03 | $5.15 | $5.20 | $4.99 | $5.02 | $5.02 | 249,633 |
| 2025-02-28 | $5.15 | $5.23 | $5.10 | $5.12 | $5.12 | 212,776 |
| 2025-02-27 | $5.34 | $5.36 | $5.18 | $5.18 | $5.08 | 200,332 |
| 2025-02-26 | $5.33 | $5.41 | $5.31 | $5.33 | $5.23 | 218,995 |
| 2025-02-25 | $5.28 | $5.34 | $5.26 | $5.29 | $5.19 | 168,009 |
| 2025-02-24 | $5.27 | $5.34 | $5.21 | $5.25 | $5.15 | 222,218 |
| 2025-02-21 | $5.25 | $5.29 | $5.18 | $5.20 | $5.10 | 325,351 |
| 2025-02-20 | $5.12 | $5.23 | $5.12 | $5.20 | $5.10 | 139,530 |
| 2025-02-19 | $5.31 | $5.33 | $5.11 | $5.18 | $5.08 | 179,261 |
| 2025-02-18 | $5.21 | $5.33 | $5.21 | $5.30 | $5.20 | 170,667 |
| 2025-02-14 | $5.28 | $5.34 | $5.17 | $5.20 | $5.20 | 162,647 |
| 2025-02-13 | $5.14 | $5.25 | $5.13 | $5.24 | $5.24 | 165,196 |
| 2025-02-12 | $5.21 | $5.28 | $5.10 | $5.13 | $5.13 | 179,208 |
| 2025-02-11 | $5.29 | $5.32 | $5.17 | $5.23 | $5.23 | 185,551 |
| 2025-02-10 | $5.22 | $5.34 | $5.22 | $5.32 | $5.32 | 153,792 |
| 2025-02-07 | $5.35 | $5.35 | $5.15 | $5.20 | $5.20 | 158,937 |
| 2025-02-06 | $5.26 | $5.39 | $5.26 | $5.30 | $5.30 | 179,531 |
| 2025-02-05 | $5.25 | $5.34 | $5.24 | $5.27 | $5.27 | 179,288 |
| 2025-02-04 | $5.13 | $5.27 | $5.12 | $5.23 | $5.23 | 146,256 |
| 2025-02-03 | $5.22 | $5.22 | $5.05 | $5.06 | $5.06 | 192,531 |
| 2025-01-31 | $5.39 | $5.39 | $5.20 | $5.25 | $5.25 | 209,860 |
| 2025-01-30 | $5.34 | $5.44 | $5.33 | $5.36 | $5.36 | 159,528 |
| 2025-01-29 | $5.25 | $5.37 | $5.25 | $5.34 | $5.34 | 222,461 |
| 2025-01-28 | $5.45 | $5.49 | $5.24 | $5.24 | $5.24 | 207,243 |
| 2025-01-27 | $5.46 | $5.62 | $5.40 | $5.44 | $5.44 | 250,214 |
| 2025-01-24 | $5.54 | $5.54 | $5.37 | $5.44 | $5.44 | 134,292 |
| 2025-01-23 | $5.36 | $5.59 | $5.32 | $5.50 | $5.50 | 188,917 |
| 2025-01-22 | $5.58 | $5.58 | $5.40 | $5.41 | $5.41 | 137,667 |
| 2025-01-21 | $5.63 | $5.68 | $5.49 | $5.56 | $5.56 | 180,433 |
| 2025-01-17 | $5.62 | $5.78 | $5.62 | $5.68 | $5.68 | 236,171 |
| 2025-01-16 | $5.69 | $5.88 | $5.56 | $5.65 | $5.65 | 344,866 |
| 2025-01-15 | $5.65 | $5.70 | $5.58 | $5.70 | $5.70 | 155,132 |
| 2025-01-14 | $5.58 | $5.62 | $5.46 | $5.61 | $5.61 | 177,037 |
| 2025-01-13 | $5.43 | $5.57 | $5.42 | $5.56 | $5.56 | 184,926 |
| 2025-01-10 | $5.42 | $5.50 | $5.37 | $5.43 | $5.43 | 212,278 |
| 2025-01-08 | $5.42 | $5.45 | $5.35 | $5.43 | $5.43 | 210,506 |
| 2025-01-07 | $5.39 | $5.55 | $5.39 | $5.46 | $5.46 | 310,512 |
| 2025-01-06 | $5.60 | $5.69 | $5.39 | $5.40 | $5.40 | 304,513 |
| 2025-01-03 | $5.69 | $5.69 | $5.49 | $5.60 | $5.60 | 248,760 |
| 2025-01-02 | $5.45 | $5.78 | $5.45 | $5.64 | $5.64 | 366,176 |
| 2024-12-31 | $5.33 | $5.39 | $5.20 | $5.36 | $5.36 | 327,048 |
| 2024-12-30 | $5.08 | $5.36 | $5.04 | $5.30 | $5.30 | 594,446 |
| 2024-12-27 | $4.92 | $4.99 | $4.87 | $4.89 | $4.89 | 188,789 |
| 2024-12-26 | $5.00 | $5.00 | $4.85 | $4.90 | $4.90 | 186,305 |
| 2024-12-24 | $5.00 | $5.05 | $4.95 | $5.01 | $5.01 | 82,953 |
| 2024-12-23 | $4.82 | $5.02 | $4.82 | $4.95 | $4.95 | 242,122 |
| 2024-12-20 | $4.94 | $5.04 | $4.84 | $4.84 | $4.84 | 358,278 |
| 2024-12-19 | $5.04 | $5.12 | $4.93 | $4.99 | $4.99 | 238,615 |
| 2024-12-18 | $5.08 | $5.29 | $5.04 | $5.04 | $5.04 | 299,624 |
| 2024-12-17 | $5.20 | $5.21 | $5.03 | $5.08 | $5.08 | 208,839 |
| 2024-12-16 | $5.35 | $5.42 | $5.22 | $5.24 | $5.24 | 217,488 |
| 2024-12-13 | $5.33 | $5.36 | $5.23 | $5.35 | $5.35 | 138,164 |
| 2024-12-12 | $5.28 | $5.38 | $5.25 | $5.33 | $5.33 | 173,846 |
| 2024-12-11 | $5.55 | $5.55 | $5.29 | $5.30 | $5.30 | 156,301 |
| 2024-12-10 | $5.59 | $5.60 | $5.47 | $5.54 | $5.54 | 211,168 |
| 2024-12-09 | $5.55 | $5.63 | $5.54 | $5.55 | $5.55 | 212,664 |
| 2024-12-06 | $5.63 | $5.63 | $5.45 | $5.48 | $5.48 | 195,892 |
| 2024-12-05 | $5.54 | $5.71 | $5.54 | $5.58 | $5.58 | 206,319 |
| 2024-12-04 | $5.85 | $5.85 | $5.51 | $5.54 | $5.54 | 166,739 |
| 2024-12-03 | $5.79 | $5.86 | $5.71 | $5.83 | $5.83 | 316,526 |
| 2024-12-02 | $5.51 | $5.81 | $5.43 | $5.76 | $5.76 | 356,770 |
| 2024-11-29 | $5.70 | $5.74 | $5.45 | $5.50 | $5.50 | 168,282 |
| 2024-11-27 | $5.69 | $5.85 | $5.63 | $5.72 | $5.62 | 273,104 |
| 2024-11-26 | $5.79 | $5.79 | $5.66 | $5.68 | $5.58 | 235,455 |
| 2024-11-25 | $5.87 | $5.90 | $5.71 | $5.79 | $5.69 | 290,960 |
| 2024-11-22 | $5.97 | $6.01 | $5.86 | $5.87 | $5.87 | 238,704 |
| 2024-11-21 | $5.95 | $6.03 | $5.93 | $5.97 | $5.97 | 191,472 |
| 2024-11-20 | $6.03 | $6.04 | $5.92 | $5.97 | $5.97 | 119,442 |
| 2024-11-19 | $6.01 | $6.07 | $5.77 | $6.05 | $6.05 | 236,724 |
| 2024-11-18 | $6.32 | $6.32 | $6.05 | $6.05 | $6.05 | 224,225 |
| 2024-11-15 | $6.45 | $6.45 | $6.26 | $6.30 | $6.30 | 127,643 |
| 2024-11-14 | $6.32 | $6.49 | $6.32 | $6.41 | $6.41 | 167,860 |
| 2024-11-13 | $6.65 | $6.67 | $6.20 | $6.30 | $6.30 | 332,253 |
| 2024-11-12 | $6.76 | $6.80 | $6.69 | $6.77 | $6.77 | 269,775 |
| 2024-11-11 | $6.70 | $6.78 | $6.61 | $6.74 | $6.74 | 139,961 |
| 2024-11-08 | $6.64 | $6.67 | $6.57 | $6.65 | $6.65 | 155,962 |
| 2024-11-07 | $6.62 | $6.77 | $6.59 | $6.64 | $6.64 | 148,800 |
| 2024-11-06 | $6.55 | $6.65 | $6.45 | $6.64 | $6.64 | 208,650 |
| 2024-11-05 | $6.20 | $6.36 | $6.20 | $6.36 | $6.36 | 91,960 |
| 2024-11-04 | $6.17 | $6.27 | $6.16 | $6.20 | $6.20 | 152,411 |
| 2024-11-01 | $6.42 | $6.43 | $6.17 | $6.18 | $6.18 | 151,672 |
| 2024-10-31 | $6.35 | $6.46 | $6.35 | $6.42 | $6.42 | 121,584 |
| 2024-10-30 | $6.25 | $6.41 | $6.25 | $6.36 | $6.36 | 190,133 |
| 2024-10-29 | $6.18 | $6.33 | $6.17 | $6.33 | $6.33 | 153,990 |
| 2024-10-28 | $6.27 | $6.31 | $6.19 | $6.22 | $6.22 | 242,903 |
| 2024-10-25 | $6.27 | $6.34 | $6.27 | $6.27 | $6.27 | 104,926 |
| 2024-10-24 | $6.27 | $6.31 | $6.20 | $6.27 | $6.27 | 125,216 |
| 2024-10-23 | $6.35 | $6.38 | $6.18 | $6.20 | $6.20 | 158,549 |
| 2024-10-22 | $6.36 | $6.43 | $6.35 | $6.36 | $6.36 | 106,102 |
| 2024-10-21 | $6.54 | $6.54 | $6.35 | $6.36 | $6.36 | 211,489 |
| 2024-10-18 | $6.45 | $6.53 | $6.45 | $6.50 | $6.50 | 127,687 |
| 2024-10-17 | $6.42 | $6.46 | $6.34 | $6.44 | $6.44 | 150,576 |
| 2024-10-16 | $6.25 | $6.43 | $6.24 | $6.37 | $6.37 | 216,530 |
| 2024-10-15 | $6.46 | $6.46 | $6.14 | $6.24 | $6.24 | 285,804 |
| 2024-10-14 | $6.72 | $6.74 | $6.47 | $6.49 | $6.49 | 134,030 |
| 2024-10-11 | $6.62 | $6.73 | $6.59 | $6.73 | $6.73 | 80,815 |
| 2024-10-10 | $6.67 | $6.68 | $6.60 | $6.63 | $6.63 | 100,662 |
| 2024-10-09 | $6.83 | $6.83 | $6.66 | $6.70 | $6.70 | 138,373 |
| 2024-10-08 | $6.87 | $6.87 | $6.79 | $6.86 | $6.86 | 103,689 |
| 2024-10-07 | $7.00 | $7.09 | $6.86 | $6.87 | $6.87 | 100,400 |
| 2024-10-04 | $6.92 | $7.04 | $6.84 | $7.02 | $7.02 | 230,065 |
| 2024-10-03 | $7.16 | $7.16 | $6.87 | $6.87 | $6.87 | 139,785 |
| 2024-10-02 | $7.14 | $7.25 | $7.13 | $7.20 | $7.20 | 82,962 |
| 2024-10-01 | $7.21 | $7.26 | $7.11 | $7.16 | $7.16 | 203,858 |
| 2024-09-30 | $7.12 | $7.25 | $7.12 | $7.23 | $7.23 | 103,571 |
| 2024-09-27 | $7.45 | $7.46 | $7.12 | $7.14 | $7.14 | 148,870 |
| 2024-09-26 | $7.45 | $7.50 | $7.40 | $7.42 | $7.42 | 161,206 |
| 2024-09-25 | $7.14 | $7.42 | $7.14 | $7.36 | $7.36 | 204,604 |
| 2024-09-24 | $6.84 | $7.22 | $6.81 | $7.10 | $7.10 | 175,561 |
| 2024-09-23 | $6.46 | $6.68 | $6.46 | $6.62 | $6.62 | 133,451 |
| 2024-09-20 | $6.85 | $6.85 | $6.45 | $6.45 | $6.45 | 346,510 |
| 2024-09-19 | $6.60 | $6.65 | $6.53 | $6.65 | $6.65 | 83,749 |
| 2024-09-18 | $6.49 | $6.65 | $6.47 | $6.48 | $6.48 | 134,721 |
| 2024-09-17 | $6.49 | $6.54 | $6.39 | $6.46 | $6.46 | 158,767 |
| 2024-09-16 | $6.42 | $6.47 | $6.33 | $6.46 | $6.46 | 104,755 |
| 2024-09-13 | $6.42 | $6.42 | $6.23 | $6.37 | $6.37 | 138,830 |
| 2024-09-12 | $6.37 | $6.39 | $6.30 | $6.34 | $6.34 | 138,552 |
| 2024-09-11 | $6.22 | $6.35 | $6.20 | $6.34 | $6.34 | 99,967 |
| 2024-09-10 | $6.18 | $6.23 | $6.09 | $6.22 | $6.22 | 103,378 |
| 2024-09-09 | $6.27 | $6.27 | $6.14 | $6.19 | $6.19 | 151,818 |
| 2024-09-06 | $6.31 | $6.33 | $6.15 | $6.21 | $6.21 | 79,529 |
| 2024-09-05 | $6.48 | $6.48 | $6.32 | $6.35 | $6.35 | 129,375 |
| 2024-09-04 | $6.55 | $6.58 | $6.45 | $6.50 | $6.50 | 73,430 |
| 2024-09-03 | $6.73 | $6.77 | $6.55 | $6.58 | $6.58 | 215,498 |
| 2024-08-30 | $6.77 | $6.77 | $6.68 | $6.75 | $6.75 | 96,515 |
| 2024-08-29 | $6.82 | $6.83 | $6.77 | $6.80 | $6.70 | 106,687 |
| 2024-08-28 | $6.81 | $6.88 | $6.68 | $6.81 | $6.71 | 163,340 |
| 2024-08-27 | $6.72 | $6.80 | $6.70 | $6.79 | $6.69 | 75,399 |
| 2024-08-26 | $6.68 | $6.78 | $6.66 | $6.74 | $6.64 | 143,902 |
| 2024-08-23 | $6.52 | $6.69 | $6.41 | $6.67 | $6.57 | 296,681 |
| 2024-08-22 | $6.65 | $6.67 | $6.45 | $6.47 | $6.38 | 79,702 |
| 2024-08-21 | $6.60 | $6.73 | $6.60 | $6.65 | $6.55 | 74,157 |
| 2024-08-20 | $6.67 | $6.67 | $6.54 | $6.60 | $6.50 | 121,123 |
| 2024-08-19 | $6.54 | $6.74 | $6.54 | $6.65 | $6.55 | 127,583 |
| 2024-08-16 | $6.46 | $6.58 | $6.44 | $6.54 | $6.44 | 293,279 |
| 2024-08-15 | $6.50 | $6.56 | $6.43 | $6.46 | $6.37 | 115,827 |
| 2024-08-14 | $6.44 | $6.45 | $6.27 | $6.35 | $6.26 | 120,534 |
| 2024-08-13 | $6.42 | $6.60 | $6.26 | $6.44 | $6.35 | 108,214 |
| 2024-08-12 | $6.44 | $6.48 | $6.23 | $6.36 | $6.27 | 176,595 |
| 2024-08-09 | $6.61 | $6.61 | $6.12 | $6.46 | $6.37 | 181,912 |
| 2024-08-08 | $6.61 | $6.61 | $6.48 | $6.54 | $6.44 | 100,254 |
| 2024-08-07 | $6.71 | $6.73 | $6.47 | $6.49 | $6.40 | 102,062 |
| 2024-08-06 | $6.55 | $6.68 | $6.44 | $6.63 | $6.53 | 116,072 |
| 2024-08-05 | $6.40 | $6.59 | $6.31 | $6.51 | $6.41 | 147,081 |
| 2024-08-02 | $6.80 | $6.90 | $6.62 | $6.63 | $6.53 | 153,177 |
| 2024-08-01 | $7.28 | $7.32 | $6.91 | $7.01 | $6.91 | 159,441 |
| 2024-07-31 | $7.09 | $7.35 | $7.02 | $7.26 | $7.15 | 146,960 |
| 2024-07-30 | $7.05 | $7.16 | $6.96 | $7.00 | $6.90 | 189,876 |
| 2024-07-29 | $7.32 | $7.32 | $7.04 | $7.06 | $6.96 | 110,269 |
| 2024-07-26 | $7.36 | $7.36 | $7.17 | $7.30 | $7.30 | 100,602 |
| 2024-07-25 | $7.33 | $7.42 | $7.20 | $7.28 | $7.28 | 128,782 |
| 2024-07-24 | $7.39 | $7.41 | $7.25 | $7.27 | $7.27 | 86,211 |
| 2024-07-23 | $7.41 | $7.43 | $7.31 | $7.40 | $7.40 | 101,515 |
| 2024-07-22 | $7.23 | $7.47 | $7.15 | $7.46 | $7.46 | 184,142 |
| 2024-07-19 | $7.36 | $7.36 | $7.08 | $7.17 | $7.17 | 131,543 |
| 2024-07-18 | $7.59 | $7.60 | $7.33 | $7.36 | $7.36 | 91,982 |
| 2024-07-17 | $7.65 | $7.75 | $7.58 | $7.63 | $7.63 | 154,403 |
| 2024-07-16 | $7.64 | $7.75 | $7.57 | $7.71 | $7.71 | 130,738 |
| 2024-07-15 | $7.62 | $7.74 | $7.55 | $7.56 | $7.56 | 140,248 |
| 2024-07-12 | $7.65 | $7.65 | $7.52 | $7.56 | $7.56 | 92,890 |
| 2024-07-11 | $7.47 | $7.58 | $7.39 | $7.57 | $7.57 | 130,163 |
| 2024-07-10 | $7.38 | $7.43 | $7.33 | $7.38 | $7.38 | 79,878 |
| 2024-07-09 | $7.44 | $7.49 | $7.36 | $7.36 | $7.36 | 82,479 |
| 2024-07-08 | $7.52 | $7.59 | $7.41 | $7.44 | $7.44 | 163,232 |
| 2024-07-05 | $7.86 | $8.00 | $7.48 | $7.52 | $7.52 | 189,278 |
| 2024-07-03 | $7.93 | $7.97 | $7.87 | $7.91 | $7.91 | 46,866 |
| 2024-07-02 | $7.82 | $7.90 | $7.76 | $7.89 | $7.89 | 100,921 |
| 2024-07-01 | $7.85 | $7.94 | $7.71 | $7.79 | $7.79 | 167,265 |
| 2024-06-28 | $7.83 | $7.86 | $7.60 | $7.83 | $7.83 | 712,690 |
| 2024-06-27 | $7.69 | $7.82 | $7.61 | $7.74 | $7.74 | 111,302 |
| 2024-06-26 | $7.75 | $7.79 | $7.63 | $7.64 | $7.64 | 237,519 |
| 2024-06-25 | $7.61 | $7.79 | $7.60 | $7.78 | $7.78 | 97,067 |
| 2024-06-24 | $7.59 | $7.68 | $7.59 | $7.59 | $7.59 | 76,739 |
| 2024-06-21 | $7.65 | $7.65 | $7.52 | $7.56 | $7.56 | 183,424 |
| 2024-06-20 | $7.42 | $7.73 | $7.42 | $7.64 | $7.64 | 97,296 |
| 2024-06-18 | $7.54 | $7.66 | $7.49 | $7.51 | $7.51 | 106,327 |
| 2024-06-17 | $7.42 | $7.56 | $7.42 | $7.55 | $7.55 | 137,859 |
| 2024-06-14 | $7.71 | $7.79 | $7.42 | $7.43 | $7.43 | 167,833 |
| 2024-06-13 | $7.88 | $7.88 | $7.72 | $7.73 | $7.73 | 136,517 |
| 2024-06-12 | $7.90 | $7.95 | $7.84 | $7.88 | $7.88 | 155,658 |
| 2024-06-11 | $7.84 | $7.84 | $7.71 | $7.75 | $7.75 | 82,594 |
| 2024-06-10 | $7.79 | $7.91 | $7.72 | $7.90 | $7.90 | 116,066 |
| 2024-06-07 | $7.76 | $7.89 | $7.76 | $7.80 | $7.80 | 77,072 |
| 2024-06-06 | $8.08 | $8.18 | $7.79 | $7.82 | $7.82 | 195,670 |
| 2024-06-05 | $8.00 | $8.13 | $7.99 | $8.09 | $8.09 | 134,207 |
| 2024-06-04 | $8.17 | $8.22 | $7.95 | $7.97 | $7.97 | 166,349 |
| 2024-06-03 | $8.31 | $8.32 | $8.08 | $8.20 | $8.20 | 295,741 |
| 2024-05-31 | $8.25 | $8.29 | $8.14 | $8.27 | $8.27 | 166,622 |
| 2024-05-30 | $8.00 | $8.24 | $8.00 | $8.20 | $8.20 | 183,131 |
| 2024-05-29 | $7.95 | $8.31 | $7.90 | $8.08 | $7.98 | 279,922 |
| 2024-05-28 | $7.88 | $7.89 | $7.73 | $7.81 | $7.81 | 159,171 |
| 2024-05-24 | $7.84 | $7.98 | $7.74 | $7.84 | $7.84 | 82,272 |
| 2024-05-23 | $7.98 | $8.04 | $7.73 | $7.79 | $7.79 | 150,374 |
| 2024-05-22 | $8.03 | $8.04 | $7.93 | $7.98 | $7.98 | 99,493 |
| 2024-05-21 | $7.93 | $8.08 | $7.92 | $8.05 | $8.05 | 123,354 |
| 2024-05-20 | $7.82 | $8.03 | $7.82 | $7.96 | $7.96 | 122,961 |
| 2024-05-17 | $7.88 | $8.05 | $7.76 | $7.84 | $7.84 | 109,512 |
| 2024-05-16 | $7.81 | $7.89 | $7.75 | $7.85 | $7.85 | 138,830 |
| 2024-05-15 | $7.95 | $7.95 | $7.75 | $7.87 | $7.87 | 125,813 |
| 2024-05-14 | $7.85 | $7.99 | $7.80 | $7.90 | $7.90 | 146,970 |
| 2024-05-13 | $8.00 | $8.15 | $7.66 | $7.79 | $7.79 | 387,698 |
| 2024-05-10 | $7.80 | $8.18 | $7.52 | $7.55 | $7.55 | 248,116 |
| 2024-05-09 | $7.68 | $7.78 | $7.66 | $7.76 | $7.76 | 122,017 |
| 2024-05-08 | $7.43 | $7.72 | $7.43 | $7.67 | $7.67 | 150,605 |
| 2024-05-07 | $7.36 | $7.52 | $7.36 | $7.46 | $7.46 | 112,456 |
| 2024-05-06 | $7.43 | $7.50 | $7.31 | $7.35 | $7.35 | 158,922 |
| 2024-05-03 | $7.43 | $7.50 | $7.25 | $7.40 | $7.40 | 285,724 |
| 2024-05-02 | $7.14 | $7.41 | $7.14 | $7.36 | $7.36 | 158,562 |
| 2024-05-01 | $7.25 | $7.27 | $7.12 | $7.18 | $7.18 | 175,907 |
| 2024-04-30 | $7.20 | $7.22 | $7.10 | $7.20 | $7.20 | 172,281 |
| 2024-04-29 | $7.03 | $7.21 | $7.02 | $7.21 | $7.21 | 137,721 |
| 2024-04-26 | $6.94 | $7.05 | $6.94 | $7.00 | $7.00 | 158,651 |
| 2024-04-25 | $6.80 | $6.96 | $6.62 | $6.92 | $6.92 | 193,687 |
| 2024-04-24 | $6.86 | $6.89 | $6.80 | $6.86 | $6.86 | 143,932 |
| 2024-04-23 | $6.91 | $7.00 | $6.85 | $6.87 | $6.87 | 134,112 |
| 2024-04-22 | $6.87 | $6.96 | $6.80 | $6.88 | $6.88 | 143,115 |
| 2024-04-19 | $6.75 | $6.93 | $6.75 | $6.85 | $6.85 | 201,266 |
| 2024-04-18 | $6.60 | $6.82 | $6.55 | $6.76 | $6.76 | 296,121 |
| 2024-04-17 | $6.59 | $6.71 | $6.57 | $6.59 | $6.59 | 282,283 |
| 2024-04-16 | $6.63 | $6.63 | $6.52 | $6.52 | $6.52 | 179,999 |
| 2024-04-15 | $6.70 | $6.77 | $6.61 | $6.66 | $6.66 | 121,315 |
| 2024-04-12 | $6.72 | $6.81 | $6.64 | $6.70 | $6.70 | 133,312 |
| 2024-04-11 | $6.67 | $6.82 | $6.67 | $6.75 | $6.75 | 144,545 |
| 2024-04-10 | $6.66 | $6.72 | $6.58 | $6.64 | $6.64 | 216,892 |
| 2024-04-09 | $6.84 | $6.84 | $6.69 | $6.70 | $6.70 | 174,628 |
| 2024-04-08 | $6.95 | $6.97 | $6.83 | $6.84 | $6.84 | 137,379 |
| 2024-04-05 | $6.91 | $7.04 | $6.91 | $6.93 | $6.93 | 176,300 |
| 2024-04-04 | $6.92 | $6.99 | $6.90 | $6.93 | $6.93 | 281,479 |
| 2024-04-03 | $6.69 | $6.95 | $6.69 | $6.87 | $6.87 | 215,833 |
| 2024-04-02 | $6.80 | $6.81 | $6.65 | $6.68 | $6.68 | 382,186 |
| 2024-04-01 | $6.95 | $7.02 | $6.82 | $6.83 | $6.83 | 287,174 |
| 2024-03-28 | $6.86 | $6.97 | $6.82 | $6.97 | $6.97 | 985,593 |
| 2024-03-27 | $6.75 | $6.84 | $6.73 | $6.84 | $6.84 | 261,023 |
| 2024-03-26 | $6.87 | $6.89 | $6.72 | $6.73 | $6.73 | 323,978 |
| 2024-03-25 | $6.85 | $6.95 | $6.72 | $6.82 | $6.82 | 311,196 |
| 2024-03-22 | $7.00 | $7.02 | $6.78 | $6.86 | $6.86 | 493,623 |
| 2024-03-21 | $6.88 | $7.08 | $6.87 | $7.05 | $7.05 | 316,082 |
| 2024-03-20 | $6.88 | $6.98 | $6.74 | $6.93 | $6.93 | 356,820 |
| 2024-03-19 | $6.73 | $6.99 | $6.65 | $6.97 | $6.97 | 391,183 |
| 2024-03-18 | $6.78 | $6.95 | $6.69 | $6.75 | $6.75 | 480,381 |
| 2024-03-15 | $6.69 | $6.86 | $6.26 | $6.84 | $6.84 | 817,368 |
| 2024-03-14 | $7.15 | $7.21 | $6.34 | $7.00 | $7.00 | 1,840,466 |
| 2024-03-13 | $8.31 | $8.37 | $8.18 | $8.29 | $8.29 | 224,824 |
| 2024-03-12 | $8.30 | $8.38 | $8.18 | $8.36 | $8.36 | 152,554 |
| 2024-03-11 | $8.32 | $8.32 | $8.19 | $8.27 | $8.27 | 137,567 |
| 2024-03-08 | $8.30 | $8.54 | $8.27 | $8.35 | $8.35 | 165,080 |
| 2024-03-07 | $8.23 | $8.29 | $8.14 | $8.26 | $8.26 | 167,992 |
| 2024-03-06 | $8.29 | $8.29 | $8.10 | $8.21 | $8.21 | 131,378 |
| 2024-03-05 | $8.22 | $8.33 | $8.18 | $8.20 | $8.20 | 138,439 |
| 2024-03-04 | $8.58 | $8.58 | $8.28 | $8.28 | $8.28 | 166,441 |
| 2024-03-01 | $8.35 | $8.56 | $8.35 | $8.49 | $8.49 | 210,086 |
| 2024-02-29 | $8.34 | $8.44 | $8.25 | $8.38 | $8.38 | 189,865 |
| 2024-02-28 | $8.36 | $8.41 | $8.25 | $8.32 | $8.22 | 231,436 |
| 2024-02-27 | $8.56 | $8.63 | $8.38 | $8.39 | $8.29 | 132,850 |
| 2024-02-26 | $8.57 | $8.59 | $8.40 | $8.53 | $8.43 | 131,909 |
| 2024-02-23 | $8.50 | $8.60 | $8.41 | $8.59 | $8.59 | 141,850 |
| 2024-02-22 | $8.41 | $8.53 | $8.34 | $8.51 | $8.51 | 235,480 |
| 2024-02-21 | $8.29 | $8.48 | $8.21 | $8.40 | $8.40 | 201,156 |
| 2024-02-20 | $8.34 | $8.44 | $8.20 | $8.25 | $8.25 | 179,330 |
| 2024-02-16 | $8.54 | $8.54 | $8.34 | $8.34 | $8.34 | 162,755 |
| 2024-02-15 | $8.34 | $8.56 | $8.30 | $8.51 | $8.51 | 219,679 |
| 2024-02-14 | $8.25 | $8.37 | $8.18 | $8.34 | $8.34 | 206,994 |
| 2024-02-13 | $8.46 | $8.47 | $8.15 | $8.16 | $8.16 | 286,749 |
| 2024-02-12 | $8.53 | $8.67 | $8.47 | $8.59 | $8.59 | 219,704 |
| 2024-02-09 | $8.42 | $8.59 | $8.42 | $8.54 | $8.54 | 233,212 |
| 2024-02-08 | $8.43 | $8.54 | $8.36 | $8.50 | $8.50 | 275,977 |
| 2024-02-07 | $8.52 | $8.55 | $8.35 | $8.46 | $8.46 | 271,662 |
| 2024-02-06 | $8.38 | $8.56 | $8.33 | $8.52 | $8.52 | 424,941 |
| 2024-02-05 | $8.83 | $8.93 | $8.20 | $8.44 | $8.44 | 598,839 |
| 2024-02-02 | $9.34 | $9.34 | $9.08 | $9.20 | $9.20 | 236,310 |
| 2024-02-01 | $9.38 | $9.49 | $9.02 | $9.30 | $9.30 | 247,736 |
| 2024-01-31 | $9.48 | $9.50 | $9.28 | $9.32 | $9.32 | 336,753 |
| 2024-01-30 | $9.23 | $9.53 | $9.23 | $9.52 | $9.52 | 219,864 |
| 2024-01-29 | $9.31 | $9.33 | $9.02 | $9.26 | $9.26 | 348,012 |
| 2024-01-26 | $9.19 | $9.26 | $9.00 | $9.25 | $9.25 | 226,506 |
| 2024-01-25 | $9.22 | $9.28 | $9.01 | $9.13 | $9.13 | 393,939 |
| 2024-01-24 | $9.00 | $9.18 | $8.89 | $9.13 | $9.13 | 362,585 |
| 2024-01-23 | $9.05 | $9.09 | $8.83 | $8.91 | $8.91 | 616,099 |
| 2024-01-22 | $8.70 | $9.04 | $8.66 | $9.00 | $9.00 | 488,492 |
| 2024-01-19 | $8.78 | $8.81 | $8.36 | $8.55 | $8.55 | 492,689 |
| 2024-01-18 | $8.39 | $8.70 | $8.33 | $8.66 | $8.66 | 564,307 |
| 2024-01-17 | $8.04 | $8.30 | $8.01 | $8.23 | $8.23 | 275,321 |
| 2024-01-16 | $7.90 | $8.16 | $7.90 | $8.16 | $8.16 | 354,034 |
| 2024-01-12 | $7.91 | $8.11 | $7.78 | $7.85 | $7.85 | 316,988 |
| 2024-01-11 | $8.19 | $8.19 | $7.79 | $7.90 | $7.90 | 418,213 |
| 2024-01-10 | $7.57 | $8.28 | $7.54 | $8.18 | $8.18 | 1,014,658 |
| 2024-01-09 | $7.75 | $7.75 | $7.39 | $7.54 | $7.54 | 422,836 |
| 2024-01-08 | $8.05 | $8.05 | $7.72 | $7.84 | $7.84 | 377,086 |
| 2024-01-05 | $8.17 | $8.25 | $8.01 | $8.15 | $8.15 | 260,276 |
| 2024-01-04 | $8.08 | $8.37 | $8.05 | $8.20 | $8.20 | 391,614 |
| 2024-01-03 | $7.90 | $8.13 | $7.61 | $8.05 | $8.05 | 360,879 |
| 2024-01-02 | $8.22 | $8.23 | $7.87 | $7.93 | $7.93 | 298,955 |
| 2023-12-29 | $8.21 | $8.28 | $8.11 | $8.24 | $8.24 | 684,686 |
| 2023-12-28 | $8.10 | $8.30 | $8.10 | $8.21 | $8.21 | 190,491 |
| 2023-12-27 | $8.09 | $8.14 | $7.97 | $8.11 | $8.11 | 158,445 |
| 2023-12-26 | $8.10 | $8.16 | $7.91 | $8.09 | $8.09 | 267,012 |
| 2023-12-22 | $7.94 | $8.21 | $7.87 | $8.09 | $8.09 | 397,582 |
| 2023-12-21 | $7.86 | $7.91 | $7.68 | $7.86 | $7.86 | 337,057 |
| 2023-12-20 | $7.88 | $8.01 | $7.65 | $7.81 | $7.81 | 330,684 |
| 2023-12-19 | $7.74 | $7.92 | $7.53 | $7.82 | $7.82 | 461,498 |
| 2023-12-18 | $7.99 | $8.01 | $7.80 | $7.81 | $7.81 | 331,591 |
| 2023-12-15 | $7.75 | $7.95 | $7.73 | $7.88 | $7.88 | 555,675 |
| 2023-12-14 | $7.70 | $7.78 | $7.47 | $7.70 | $7.70 | 284,759 |
| 2023-12-13 | $7.84 | $7.90 | $7.48 | $7.66 | $7.66 | 358,028 |
| 2023-12-12 | $7.02 | $7.83 | $7.02 | $7.74 | $7.74 | 845,615 |
| 2023-12-11 | $6.99 | $7.04 | $6.93 | $6.99 | $6.99 | 175,499 |
| 2023-12-08 | $7.00 | $7.05 | $6.91 | $6.99 | $6.99 | 153,587 |
| 2023-12-07 | $7.06 | $7.09 | $6.81 | $6.99 | $6.99 | 142,776 |
| 2023-12-06 | $7.07 | $7.10 | $6.97 | $7.03 | $7.03 | 156,859 |
| 2023-12-05 | $7.14 | $7.14 | $6.92 | $7.00 | $7.00 | 140,134 |
| 2023-12-04 | $7.10 | $7.20 | $7.00 | $7.16 | $7.16 | 218,590 |
| 2023-12-01 | $7.03 | $7.21 | $6.95 | $7.06 | $7.06 | 377,019 |
| 2023-11-30 | $7.03 | $7.10 | $6.92 | $7.00 | $7.00 | 169,212 |
| 2023-11-29 | $7.28 | $7.28 | $7.07 | $7.08 | $6.98 | 140,869 |
| 2023-11-28 | $7.24 | $7.24 | $7.10 | $7.21 | $7.11 | 153,982 |
| 2023-11-27 | $7.37 | $7.44 | $7.12 | $7.25 | $7.15 | 208,260 |
| 2023-11-24 | $7.09 | $7.40 | $7.03 | $7.40 | $7.30 | 333,691 |
| 2023-11-22 | $7.01 | $7.08 | $6.98 | $7.04 | $6.94 | 104,229 |
| 2023-11-21 | $7.06 | $7.09 | $6.95 | $7.02 | $6.92 | 139,491 |
| 2023-11-20 | $7.06 | $7.10 | $6.93 | $7.06 | $6.96 | 272,658 |
| 2023-11-17 | $7.00 | $7.10 | $6.96 | $6.99 | $6.99 | 256,690 |
| 2023-11-16 | $7.07 | $7.10 | $6.94 | $7.09 | $7.09 | 145,697 |
| 2023-11-15 | $6.90 | $7.15 | $6.83 | $7.08 | $7.08 | 266,634 |
| 2023-11-14 | $6.66 | $6.92 | $6.57 | $6.91 | $6.91 | 139,927 |
| 2023-11-13 | $6.41 | $6.53 | $6.23 | $6.53 | $6.53 | 191,328 |
| 2023-11-10 | $6.35 | $6.55 | $6.33 | $6.40 | $6.40 | 170,163 |
| 2023-11-09 | $6.11 | $6.38 | $6.00 | $6.35 | $6.35 | 149,125 |
| 2023-11-08 | $6.05 | $6.08 | $5.86 | $5.90 | $5.90 | 73,241 |
| 2023-11-07 | $6.03 | $6.11 | $5.98 | $6.04 | $6.04 | 65,308 |
| 2023-11-06 | $6.10 | $6.10 | $5.98 | $6.03 | $6.03 | 53,678 |
| 2023-11-03 | $6.07 | $6.13 | $6.03 | $6.09 | $6.09 | 81,918 |
| 2023-11-02 | $5.96 | $6.08 | $5.95 | $6.06 | $6.06 | 82,611 |
| 2023-11-01 | $5.81 | $5.95 | $5.81 | $5.95 | $5.95 | 77,094 |
| 2023-10-31 | $5.85 | $5.89 | $5.74 | $5.79 | $5.79 | 100,408 |
| 2023-10-30 | $5.90 | $5.98 | $5.81 | $5.87 | $5.87 | 72,233 |
| 2023-10-27 | $5.94 | $5.97 | $5.88 | $5.89 | $5.89 | 64,463 |
| 2023-10-26 | $5.95 | $6.00 | $5.89 | $5.97 | $5.97 | 61,919 |
| 2023-10-25 | $5.92 | $5.98 | $5.86 | $5.95 | $5.95 | 114,566 |
| 2023-10-24 | $5.88 | $5.99 | $5.88 | $5.93 | $5.93 | 124,151 |
| 2023-10-23 | $5.93 | $5.94 | $5.83 | $5.84 | $5.84 | 61,712 |
| 2023-10-20 | $5.93 | $6.01 | $5.92 | $5.96 | $5.96 | 93,858 |
| 2023-10-19 | $6.09 | $6.09 | $5.88 | $5.92 | $5.92 | 90,214 |
| 2023-10-18 | $6.15 | $6.15 | $6.03 | $6.09 | $6.09 | 78,328 |
| 2023-10-17 | $6.01 | $6.23 | $5.96 | $6.14 | $6.14 | 104,042 |
| 2023-10-16 | $6.12 | $6.13 | $6.04 | $6.06 | $6.06 | 69,480 |
| 2023-10-13 | $6.05 | $6.09 | $6.03 | $6.06 | $6.06 | 57,501 |
| 2023-10-12 | $6.07 | $6.10 | $5.94 | $6.01 | $6.01 | 169,504 |
| 2023-10-11 | $6.08 | $6.13 | $5.96 | $6.04 | $6.04 | 98,405 |
| 2023-10-10 | $6.18 | $6.27 | $6.11 | $6.11 | $6.11 | 93,924 |
| 2023-10-09 | $6.01 | $6.21 | $5.99 | $6.14 | $6.14 | 91,571 |
| 2023-10-06 | $5.97 | $6.05 | $5.93 | $6.03 | $6.03 | 92,318 |
| 2023-10-05 | $5.87 | $5.98 | $5.87 | $5.96 | $5.96 | 119,309 |
| 2023-10-04 | $5.99 | $5.99 | $5.90 | $5.92 | $5.92 | 189,814 |
| 2023-10-03 | $5.86 | $5.98 | $5.84 | $5.96 | $5.96 | 175,383 |
| 2023-10-02 | $5.88 | $5.93 | $5.78 | $5.92 | $5.92 | 197,166 |
| 2023-09-29 | $5.90 | $5.93 | $5.80 | $5.88 | $5.88 | 530,990 |
| 2023-09-28 | $5.71 | $5.87 | $5.65 | $5.87 | $5.87 | 140,991 |
| 2023-09-27 | $5.81 | $5.81 | $5.60 | $5.71 | $5.71 | 146,235 |
| 2023-09-26 | $5.70 | $5.86 | $5.70 | $5.77 | $5.77 | 163,298 |
| 2023-09-25 | $5.65 | $5.70 | $5.60 | $5.69 | $5.69 | 107,573 |
| 2023-09-22 | $5.63 | $5.71 | $5.55 | $5.65 | $5.65 | 128,267 |
| 2023-09-21 | $5.55 | $5.65 | $5.51 | $5.60 | $5.60 | 83,188 |
| 2023-09-20 | $5.57 | $5.68 | $5.57 | $5.57 | $5.57 | 103,899 |
| 2023-09-19 | $5.55 | $5.65 | $5.54 | $5.56 | $5.56 | 126,266 |
| 2023-09-18 | $5.57 | $5.58 | $5.42 | $5.52 | $5.52 | 161,367 |
| 2023-09-15 | $5.62 | $5.65 | $5.56 | $5.57 | $5.57 | 205,153 |
| 2023-09-14 | $5.53 | $5.65 | $5.51 | $5.62 | $5.62 | 95,867 |
| 2023-09-13 | $5.54 | $5.55 | $5.47 | $5.49 | $5.49 | 109,072 |
| 2023-09-12 | $5.46 | $5.52 | $5.43 | $5.51 | $5.51 | 105,642 |
| 2023-09-11 | $5.35 | $5.55 | $5.35 | $5.50 | $5.50 | 165,381 |
| 2023-09-08 | $5.38 | $5.47 | $5.28 | $5.36 | $5.36 | 131,345 |
| 2023-09-07 | $5.52 | $5.56 | $5.32 | $5.35 | $5.35 | 350,906 |
| 2023-09-06 | $5.61 | $5.66 | $5.51 | $5.52 | $5.52 | 166,478 |
| 2023-09-05 | $5.71 | $5.71 | $5.56 | $5.61 | $5.61 | 205,357 |
| 2023-09-01 | $5.67 | $5.80 | $5.66 | $5.75 | $5.75 | 234,020 |
| 2023-08-31 | $5.67 | $5.72 | $5.61 | $5.64 | $5.64 | 129,809 |
| 2023-08-30 | $5.75 | $5.77 | $5.65 | $5.75 | $5.65 | 113,308 |
| 2023-08-29 | $5.67 | $5.81 | $5.67 | $5.74 | $5.64 | 148,850 |
| 2023-08-28 | $5.64 | $5.75 | $5.62 | $5.64 | $5.54 | 239,183 |
| 2023-08-25 | $5.73 | $5.73 | $5.59 | $5.61 | $5.51 | 153,553 |
| 2023-08-24 | $5.87 | $5.87 | $5.70 | $5.73 | $5.63 | 167,714 |
| 2023-08-23 | $5.98 | $6.01 | $5.85 | $5.91 | $5.81 | 195,125 |
| 2023-08-22 | $5.91 | $6.02 | $5.80 | $6.00 | $5.90 | 213,289 |
| 2023-08-21 | $5.95 | $6.01 | $5.85 | $5.91 | $5.81 | 118,308 |
| 2023-08-18 | $6.09 | $6.18 | $5.97 | $5.97 | $5.97 | 239,704 |
| 2023-08-17 | $6.07 | $6.17 | $6.03 | $6.16 | $6.16 | 159,994 |
| 2023-08-16 | $5.88 | $6.10 | $5.88 | $6.02 | $6.02 | 188,167 |
| 2023-08-15 | $5.96 | $6.02 | $5.84 | $5.86 | $5.86 | 188,061 |
| 2023-08-14 | $5.97 | $6.07 | $5.88 | $5.97 | $5.97 | 274,343 |
| 2023-08-11 | $6.17 | $6.24 | $5.93 | $6.01 | $6.01 | 315,729 |
| 2023-08-10 | $6.56 | $6.68 | $5.78 | $6.16 | $6.16 | 799,706 |
| 2023-08-09 | $7.00 | $7.11 | $6.93 | $6.97 | $6.97 | 286,746 |
| 2023-08-08 | $6.94 | $7.01 | $6.69 | $7.00 | $7.00 | 169,545 |
| 2023-08-07 | $7.03 | $7.04 | $6.95 | $6.99 | $6.99 | 116,052 |
| 2023-08-04 | $6.98 | $7.07 | $6.93 | $6.98 | $6.98 | 163,490 |
| 2023-08-03 | $6.96 | $7.11 | $6.95 | $6.97 | $6.97 | 154,121 |
| 2023-08-02 | $7.03 | $7.04 | $6.92 | $6.97 | $6.97 | 110,730 |
| 2023-08-01 | $6.97 | $7.09 | $6.90 | $7.08 | $7.08 | 124,733 |
| 2023-07-31 | $7.10 | $7.14 | $6.94 | $6.97 | $6.97 | 170,123 |
| 2023-07-28 | $6.91 | $7.14 | $6.91 | $7.05 | $7.05 | 167,684 |
| 2023-07-27 | $6.88 | $6.97 | $6.82 | $6.88 | $6.88 | 155,845 |
| 2023-07-26 | $6.85 | $6.90 | $6.79 | $6.87 | $6.87 | 124,597 |
| 2023-07-25 | $6.79 | $6.94 | $6.63 | $6.80 | $6.80 | 149,328 |
| 2023-07-24 | $6.75 | $6.86 | $6.73 | $6.79 | $6.79 | 142,602 |
| 2023-07-21 | $6.96 | $6.96 | $6.73 | $6.74 | $6.74 | 124,483 |
| 2023-07-20 | $6.92 | $6.96 | $6.85 | $6.96 | $6.96 | 125,812 |
| 2023-07-19 | $6.92 | $7.02 | $6.84 | $6.92 | $6.92 | 182,089 |
| 2023-07-18 | $6.65 | $6.93 | $6.65 | $6.90 | $6.90 | 150,627 |
| 2023-07-17 | $6.63 | $6.68 | $6.53 | $6.64 | $6.64 | 141,567 |
| 2023-07-14 | $6.84 | $6.84 | $6.57 | $6.58 | $6.58 | 127,527 |
| 2023-07-13 | $6.84 | $6.90 | $6.80 | $6.84 | $6.84 | 90,485 |
| 2023-07-12 | $6.84 | $6.92 | $6.79 | $6.82 | $6.82 | 121,065 |
| 2023-07-11 | $6.90 | $6.93 | $6.73 | $6.78 | $6.78 | 160,996 |
| 2023-07-10 | $7.00 | $7.08 | $6.86 | $6.91 | $6.91 | 145,179 |
| 2023-07-07 | $6.87 | $7.09 | $6.87 | $7.07 | $7.07 | 386,077 |
| 2023-07-06 | $7.01 | $7.01 | $6.73 | $6.84 | $6.84 | 242,507 |
| 2023-07-05 | $6.91 | $7.12 | $6.89 | $7.05 | $7.05 | 203,749 |
| 2023-07-03 | $6.79 | $7.05 | $6.78 | $6.98 | $6.98 | 160,723 |
| 2023-06-30 | $6.79 | $6.85 | $6.62 | $6.77 | $6.77 | 635,182 |
| 2023-06-29 | $6.58 | $6.81 | $6.58 | $6.75 | $6.75 | 254,211 |
| 2023-06-28 | $6.65 | $6.65 | $6.50 | $6.60 | $6.60 | 176,852 |
| 2023-06-27 | $6.59 | $6.67 | $6.46 | $6.60 | $6.60 | 273,393 |
| 2023-06-26 | $6.63 | $6.74 | $6.40 | $6.54 | $6.54 | 400,590 |
| 2023-06-23 | $7.06 | $7.09 | $6.57 | $6.61 | $6.61 | 4,594,966 |
| 2023-06-22 | $7.00 | $7.16 | $6.88 | $7.09 | $7.09 | 373,349 |
| 2023-06-21 | $6.85 | $7.24 | $6.85 | $7.11 | $7.11 | 535,375 |
| 2023-06-20 | $6.73 | $6.96 | $6.56 | $6.93 | $6.93 | 471,026 |
| 2023-06-16 | $6.34 | $6.73 | $6.24 | $6.72 | $6.72 | 632,376 |
| 2023-06-15 | $6.36 | $6.47 | $6.28 | $6.28 | $6.28 | 264,796 |
| 2023-06-14 | $6.39 | $6.49 | $6.33 | $6.35 | $6.35 | 144,247 |
| 2023-06-13 | $6.29 | $6.46 | $6.28 | $6.37 | $6.37 | 239,647 |
| 2023-06-12 | $6.24 | $6.27 | $6.14 | $6.23 | $6.23 | 168,853 |
| 2023-06-09 | $6.29 | $6.37 | $6.22 | $6.23 | $6.23 | 124,625 |
| 2023-06-08 | $6.22 | $6.29 | $6.18 | $6.27 | $6.27 | 159,959 |
| 2023-06-07 | $6.22 | $6.28 | $6.16 | $6.20 | $6.20 | 172,355 |
| 2023-06-06 | $6.25 | $6.34 | $6.14 | $6.19 | $6.19 | 239,840 |
| 2023-06-05 | $6.16 | $6.30 | $6.11 | $6.25 | $6.25 | 155,067 |
| 2023-06-02 | $5.97 | $6.19 | $5.97 | $6.13 | $6.13 | 130,693 |
| 2023-06-01 | $5.73 | $5.98 | $5.73 | $5.94 | $5.94 | 172,059 |
| 2023-05-31 | $5.82 | $5.86 | $5.71 | $5.74 | $5.74 | 224,534 |
| 2023-05-30 | $5.86 | $5.93 | $5.74 | $5.86 | $5.76 | 184,254 |
| 2023-05-26 | $5.97 | $5.99 | $5.84 | $5.85 | $5.85 | 123,553 |
| 2023-05-25 | $5.90 | $5.95 | $5.81 | $5.86 | $5.86 | 161,003 |
| 2023-05-24 | $6.00 | $6.00 | $5.83 | $5.85 | $5.85 | 233,033 |
| 2023-05-23 | $6.08 | $6.19 | $6.05 | $6.06 | $6.06 | 89,078 |
| 2023-05-22 | $6.09 | $6.14 | $6.02 | $6.08 | $6.08 | 126,530 |
| 2023-05-19 | $6.02 | $6.09 | $5.98 | $6.07 | $6.07 | 119,985 |
| 2023-05-18 | $6.07 | $6.07 | $5.87 | $5.99 | $5.99 | 139,688 |
| 2023-05-17 | $5.84 | $6.09 | $5.84 | $6.07 | $6.07 | 159,964 |
| 2023-05-16 | $6.07 | $6.15 | $5.85 | $5.85 | $5.85 | 143,219 |
| 2023-05-15 | $6.09 | $6.16 | $6.03 | $6.14 | $6.14 | 126,926 |
| 2023-05-12 | $6.15 | $6.23 | $6.06 | $6.12 | $6.12 | 87,186 |
| 2023-05-11 | $6.15 | $6.30 | $6.08 | $6.12 | $6.12 | 118,213 |
| 2023-05-10 | $6.05 | $6.07 | $5.93 | $6.03 | $6.03 | 103,980 |
| 2023-05-09 | $6.05 | $6.11 | $6.01 | $6.05 | $6.05 | 134,284 |
| 2023-05-08 | $6.07 | $6.13 | $6.01 | $6.08 | $6.08 | 136,768 |
| 2023-05-05 | $6.02 | $6.08 | $5.94 | $6.01 | $6.01 | 146,047 |
| 2023-05-04 | $6.13 | $6.15 | $5.72 | $5.78 | $5.78 | 170,554 |
| 2023-05-03 | $6.10 | $6.29 | $6.04 | $6.15 | $6.15 | 191,026 |
| 2023-05-02 | $6.17 | $6.19 | $6.01 | $6.04 | $6.04 | 107,273 |
| 2023-05-01 | $6.25 | $6.35 | $6.08 | $6.17 | $6.17 | 144,563 |
| 2023-04-28 | $6.20 | $6.30 | $6.18 | $6.21 | $6.21 | 90,297 |
| 2023-04-27 | $6.07 | $6.22 | $6.07 | $6.18 | $6.18 | 144,731 |
| 2023-04-26 | $6.14 | $6.21 | $6.06 | $6.07 | $6.07 | 116,866 |
| 2023-04-25 | $6.33 | $6.33 | $6.09 | $6.18 | $6.18 | 201,778 |
| 2023-04-24 | $6.19 | $6.45 | $6.16 | $6.42 | $6.42 | 135,333 |
| 2023-04-21 | $6.22 | $6.22 | $6.12 | $6.18 | $6.18 | 146,217 |
| 2023-04-20 | $6.32 | $6.39 | $6.21 | $6.26 | $6.26 | 130,645 |
| 2023-04-19 | $6.34 | $6.36 | $6.23 | $6.33 | $6.33 | 93,316 |
| 2023-04-18 | $6.47 | $6.48 | $6.31 | $6.34 | $6.34 | 110,468 |
| 2023-04-17 | $6.20 | $6.50 | $6.19 | $6.45 | $6.45 | 196,160 |
| 2023-04-14 | $6.02 | $6.20 | $6.02 | $6.19 | $6.19 | 114,299 |
| 2023-04-13 | $6.02 | $6.11 | $6.01 | $6.04 | $6.04 | 112,653 |
| 2023-04-12 | $5.88 | $6.05 | $5.82 | $6.02 | $6.02 | 163,460 |
| 2023-04-11 | $5.77 | $5.88 | $5.77 | $5.82 | $5.82 | 136,387 |
| 2023-04-10 | $5.53 | $5.82 | $5.50 | $5.76 | $5.76 | 176,723 |
| 2023-04-06 | $5.53 | $5.58 | $5.48 | $5.51 | $5.51 | 103,309 |
| 2023-04-05 | $5.46 | $5.54 | $5.41 | $5.53 | $5.53 | 168,590 |
| 2023-04-04 | $5.67 | $5.68 | $5.23 | $5.46 | $5.46 | 357,342 |
| 2023-04-03 | $5.84 | $5.84 | $5.55 | $5.67 | $5.67 | 289,801 |
| 2023-03-31 | $5.80 | $5.90 | $5.75 | $5.87 | $5.87 | 202,523 |
| 2023-03-30 | $5.71 | $5.79 | $5.66 | $5.75 | $5.75 | 253,626 |
| 2023-03-29 | $5.75 | $5.81 | $5.65 | $5.71 | $5.71 | 108,162 |
| 2023-03-28 | $5.76 | $5.81 | $5.69 | $5.70 | $5.70 | 134,024 |
| 2023-03-27 | $5.80 | $5.80 | $5.63 | $5.75 | $5.75 | 166,694 |
| 2023-03-24 | $5.59 | $5.78 | $5.52 | $5.75 | $5.75 | 136,422 |
| 2023-03-23 | $5.53 | $5.74 | $5.53 | $5.63 | $5.63 | 154,844 |
| 2023-03-22 | $5.50 | $5.63 | $5.42 | $5.51 | $5.51 | 155,322 |
| 2023-03-21 | $5.07 | $5.53 | $5.06 | $5.50 | $5.50 | 265,357 |
| 2023-03-20 | $5.46 | $5.49 | $5.13 | $5.22 | $5.22 | 388,744 |
| 2023-03-17 | $5.60 | $5.60 | $5.34 | $5.53 | $5.53 | 555,734 |
| 2023-03-16 | $5.74 | $5.89 | $5.07 | $5.74 | $5.74 | 586,332 |
| 2023-03-15 | $6.04 | $6.18 | $5.95 | $6.05 | $6.05 | 211,879 |
| 2023-03-14 | $5.91 | $6.32 | $5.90 | $6.20 | $6.20 | 315,562 |
| 2023-03-13 | $6.33 | $6.34 | $5.92 | $5.93 | $5.93 | 484,464 |
| 2023-03-10 | $6.63 | $6.63 | $6.49 | $6.53 | $6.53 | 221,865 |
| 2023-03-09 | $6.95 | $7.01 | $6.66 | $6.68 | $6.68 | 244,475 |
| 2023-03-08 | $6.99 | $6.99 | $6.87 | $6.95 | $6.95 | 229,413 |
| 2023-03-07 | $6.99 | $7.02 | $6.90 | $7.00 | $7.00 | 205,506 |
| 2023-03-06 | $6.84 | $7.12 | $6.73 | $7.01 | $7.01 | 519,466 |
| 2023-03-03 | $6.63 | $6.80 | $6.52 | $6.79 | $6.79 | 304,243 |
| 2023-03-02 | $6.40 | $6.65 | $6.29 | $6.63 | $6.63 | 268,580 |
| 2023-03-01 | $6.64 | $6.70 | $6.51 | $6.54 | $6.54 | 146,790 |
| 2023-02-28 | $6.58 | $6.75 | $6.51 | $6.64 | $6.64 | 302,393 |
| 2023-02-27 | $6.56 | $6.94 | $6.53 | $6.68 | $6.58 | 412,896 |
| 2023-02-24 | $6.60 | $6.60 | $6.43 | $6.49 | $6.49 | 176,902 |
| 2023-02-23 | $6.37 | $6.69 | $6.37 | $6.68 | $6.68 | 284,813 |
| 2023-02-22 | $6.09 | $6.30 | $6.09 | $6.30 | $6.30 | 268,641 |
| 2023-02-21 | $6.10 | $6.15 | $6.02 | $6.09 | $6.09 | 249,137 |
| 2023-02-17 | $6.20 | $6.28 | $6.12 | $6.15 | $6.15 | 216,135 |
| 2023-02-16 | $6.13 | $6.29 | $6.09 | $6.18 | $6.18 | 188,187 |
| 2023-02-15 | $6.22 | $6.29 | $6.11 | $6.14 | $6.14 | 107,826 |
| 2023-02-14 | $6.15 | $6.33 | $6.13 | $6.24 | $6.24 | 282,377 |
| 2023-02-13 | $6.15 | $6.21 | $6.12 | $6.19 | $6.19 | 210,990 |
| 2023-02-10 | $6.25 | $6.29 | $6.10 | $6.15 | $6.15 | 208,055 |
| 2023-02-09 | $6.18 | $6.54 | $6.14 | $6.29 | $6.29 | 354,402 |
| 2023-02-08 | $6.02 | $6.30 | $6.00 | $6.12 | $6.12 | 310,072 |
| 2023-02-07 | $6.00 | $6.09 | $5.95 | $6.02 | $6.02 | 245,094 |
| 2023-02-06 | $6.08 | $6.08 | $5.92 | $6.01 | $6.01 | 205,383 |
| 2023-02-03 | $6.00 | $6.09 | $5.98 | $6.02 | $6.02 | 170,298 |
| 2023-02-02 | $6.07 | $6.13 | $6.01 | $6.02 | $6.02 | 228,081 |
| 2023-02-01 | $6.12 | $6.24 | $5.99 | $6.04 | $6.04 | 301,095 |
| 2023-01-31 | $5.94 | $6.10 | $5.94 | $6.07 | $6.07 | 220,695 |
| 2023-01-30 | $5.92 | $6.10 | $5.91 | $5.92 | $5.92 | 291,649 |
| 2023-01-27 | $5.73 | $5.83 | $5.68 | $5.80 | $5.80 | 180,999 |
| 2023-01-26 | $5.88 | $5.92 | $5.62 | $5.73 | $5.73 | 234,365 |
| 2023-01-25 | $5.83 | $5.94 | $5.79 | $5.84 | $5.84 | 178,845 |
| 2023-01-24 | $5.82 | $5.96 | $5.76 | $5.89 | $5.89 | 135,888 |
| 2023-01-23 | $6.00 | $6.00 | $5.82 | $5.82 | $5.82 | 186,203 |
| 2023-01-20 | $5.79 | $5.99 | $5.78 | $5.96 | $5.96 | 166,609 |
| 2023-01-19 | $5.72 | $5.78 | $5.57 | $5.76 | $5.76 | 136,649 |
| 2023-01-18 | $5.77 | $5.93 | $5.73 | $5.74 | $5.74 | 134,734 |
| 2023-01-17 | $5.75 | $5.93 | $5.75 | $5.81 | $5.81 | 194,046 |
| 2023-01-13 | $5.66 | $5.69 | $5.56 | $5.68 | $5.68 | 89,238 |
| 2023-01-12 | $5.60 | $5.84 | $5.58 | $5.67 | $5.67 | 253,495 |
| 2023-01-11 | $5.50 | $5.63 | $5.48 | $5.58 | $5.58 | 227,533 |
| 2023-01-10 | $5.33 | $5.57 | $5.33 | $5.45 | $5.45 | 264,729 |
| 2023-01-09 | $5.46 | $5.50 | $5.28 | $5.33 | $5.33 | 212,833 |
| 2023-01-06 | $5.37 | $5.50 | $5.37 | $5.47 | $5.47 | 136,233 |
| 2023-01-05 | $5.27 | $5.36 | $5.18 | $5.32 | $5.32 | 101,057 |
| 2023-01-04 | $5.46 | $5.46 | $5.29 | $5.32 | $5.32 | 150,931 |
| 2023-01-03 | $5.23 | $5.54 | $5.23 | $5.41 | $5.41 | 212,796 |
| 2022-12-30 | $5.16 | $5.21 | $5.04 | $5.15 | $5.15 | 113,994 |
| 2022-12-29 | $5.08 | $5.21 | $5.08 | $5.17 | $5.17 | 49,534 |
| 2022-12-28 | $5.23 | $5.24 | $5.03 | $5.06 | $5.06 | 66,714 |
| 2022-12-27 | $5.22 | $5.25 | $5.11 | $5.21 | $5.21 | 84,197 |
| 2022-12-23 | $5.00 | $5.25 | $5.00 | $5.22 | $5.22 | 71,120 |
| 2022-12-22 | $5.10 | $5.10 | $4.94 | $5.04 | $5.04 | 127,920 |
| 2022-12-21 | $5.10 | $5.24 | $5.09 | $5.18 | $5.18 | 84,091 |
| 2022-12-20 | $4.89 | $5.08 | $4.88 | $5.06 | $5.06 | 124,956 |
| 2022-12-19 | $5.00 | $5.13 | $4.84 | $4.90 | $4.90 | 144,131 |
| 2022-12-16 | $4.90 | $5.02 | $4.90 | $5.01 | $5.01 | 141,454 |
| 2022-12-15 | $4.93 | $5.00 | $4.90 | $4.95 | $4.95 | 86,990 |
| 2022-12-14 | $5.01 | $5.06 | $4.93 | $5.00 | $5.00 | 68,227 |
| 2022-12-13 | $5.05 | $5.19 | $4.97 | $5.00 | $5.00 | 90,153 |
| 2022-12-12 | $4.90 | $5.04 | $4.90 | $5.02 | $5.02 | 103,024 |
| 2022-12-09 | $4.90 | $4.97 | $4.84 | $4.90 | $4.90 | 90,710 |
| 2022-12-08 | $4.90 | $5.00 | $4.87 | $4.92 | $4.92 | 77,940 |
| 2022-12-07 | $5.00 | $5.00 | $4.81 | $4.88 | $4.88 | 107,412 |
| 2022-12-06 | $5.04 | $5.07 | $4.95 | $5.01 | $5.01 | 39,630 |
| 2022-12-05 | $5.03 | $5.15 | $4.96 | $5.08 | $5.08 | 114,796 |
| 2022-12-02 | $5.12 | $5.14 | $5.02 | $5.07 | $5.07 | 82,658 |
| 2022-12-01 | $5.11 | $5.29 | $5.03 | $5.13 | $5.13 | 122,159 |
| 2022-11-30 | $5.08 | $5.17 | $5.03 | $5.13 | $5.13 | 117,716 |
| 2022-11-29 | $5.18 | $5.35 | $5.12 | $5.17 | $5.07 | 126,791 |
| 2022-11-28 | $5.05 | $5.22 | $5.02 | $5.14 | $5.04 | 140,282 |
| 2022-11-25 | $4.95 | $5.14 | $4.95 | $5.06 | $4.96 | 74,079 |
| 2022-11-23 | $4.91 | $4.95 | $4.87 | $4.93 | $4.84 | 166,755 |
| 2022-11-22 | $4.92 | $4.97 | $4.85 | $4.91 | $4.82 | 84,432 |
| 2022-11-21 | $4.84 | $4.91 | $4.78 | $4.89 | $4.80 | 103,721 |
| 2022-11-18 | $4.76 | $4.90 | $4.76 | $4.83 | $4.74 | 113,295 |
| 2022-11-17 | $4.82 | $4.84 | $4.66 | $4.77 | $4.68 | 99,567 |
| 2022-11-16 | $5.02 | $5.05 | $4.76 | $4.79 | $4.70 | 153,449 |
| 2022-11-15 | $5.04 | $5.23 | $5.02 | $5.07 | $4.97 | 142,789 |
| 2022-11-14 | $5.13 | $5.20 | $5.05 | $5.06 | $4.96 | 273,105 |
| 2022-11-11 | $4.89 | $5.10 | $4.88 | $5.07 | $4.97 | 124,736 |
| 2022-11-10 | $5.06 | $5.10 | $4.68 | $4.90 | $4.81 | 406,928 |
| 2022-11-09 | $5.14 | $5.24 | $5.13 | $5.16 | $5.06 | 84,982 |
| 2022-11-08 | $5.10 | $5.24 | $5.10 | $5.14 | $5.04 | 109,696 |
| 2022-11-07 | $4.96 | $5.17 | $4.93 | $5.10 | $5.00 | 85,355 |
| 2022-11-04 | $4.76 | $4.92 | $4.76 | $4.91 | $4.82 | 78,359 |
| 2022-11-03 | $4.72 | $4.76 | $4.57 | $4.69 | $4.60 | 144,206 |
| 2022-11-02 | $4.87 | $4.93 | $4.73 | $4.75 | $4.66 | 130,061 |
| 2022-11-01 | $4.89 | $4.89 | $4.81 | $4.86 | $4.77 | 97,035 |
| 2022-10-31 | $4.90 | $4.93 | $4.75 | $4.83 | $4.74 | 228,878 |
| 2022-10-28 | $4.83 | $4.89 | $4.73 | $4.86 | $4.77 | 154,870 |
| 2022-10-27 | $5.21 | $5.25 | $4.85 | $4.85 | $4.76 | 117,135 |
| 2022-10-26 | $5.25 | $5.32 | $5.13 | $5.15 | $5.05 | 125,225 |
| 2022-10-25 | $4.98 | $5.14 | $4.98 | $5.13 | $5.03 | 75,680 |
| 2022-10-24 | $4.98 | $5.00 | $4.91 | $4.96 | $4.87 | 94,639 |
| 2022-10-21 | $4.90 | $4.99 | $4.87 | $4.97 | $4.87 | 157,823 |
| 2022-10-20 | $4.87 | $4.92 | $4.84 | $4.89 | $4.80 | 88,280 |
| 2022-10-19 | $4.80 | $4.89 | $4.78 | $4.87 | $4.78 | 92,475 |
| 2022-10-18 | $4.71 | $4.87 | $4.71 | $4.81 | $4.72 | 119,052 |
| 2022-10-17 | $4.70 | $4.79 | $4.64 | $4.73 | $4.64 | 89,198 |
| 2022-10-14 | $4.72 | $4.80 | $4.66 | $4.70 | $4.70 | 114,267 |
| 2022-10-13 | $4.59 | $4.76 | $4.54 | $4.70 | $4.70 | 71,778 |
| 2022-10-12 | $4.60 | $4.64 | $4.40 | $4.59 | $4.59 | 107,842 |
| 2022-10-11 | $4.52 | $4.58 | $4.40 | $4.48 | $4.48 | 107,855 |
| 2022-10-10 | $4.70 | $4.79 | $4.50 | $4.56 | $4.56 | 124,818 |
| 2022-10-07 | $4.80 | $4.85 | $4.67 | $4.71 | $4.71 | 96,193 |
| 2022-10-06 | $4.75 | $4.84 | $4.74 | $4.82 | $4.82 | 71,681 |
| 2022-10-05 | $4.73 | $4.81 | $4.69 | $4.80 | $4.80 | 95,652 |
| 2022-10-04 | $4.70 | $4.80 | $4.70 | $4.76 | $4.76 | 97,549 |
| 2022-10-03 | $4.71 | $4.76 | $4.62 | $4.66 | $4.66 | 174,905 |
| 2022-09-30 | $4.50 | $4.70 | $4.50 | $4.62 | $4.62 | 169,908 |
| 2022-09-29 | $4.49 | $4.54 | $4.41 | $4.51 | $4.51 | 150,243 |
| 2022-09-28 | $4.56 | $4.63 | $4.47 | $4.57 | $4.57 | 115,018 |
| 2022-09-27 | $4.45 | $4.55 | $4.43 | $4.50 | $4.50 | 75,784 |
| 2022-09-26 | $4.52 | $4.58 | $4.41 | $4.44 | $4.44 | 112,844 |
| 2022-09-23 | $4.62 | $4.70 | $4.42 | $4.55 | $4.55 | 305,677 |
| 2022-09-22 | $4.72 | $4.76 | $4.65 | $4.70 | $4.70 | 124,646 |
| 2022-09-21 | $4.85 | $4.85 | $4.69 | $4.70 | $4.70 | 93,371 |
| 2022-09-20 | $4.82 | $4.84 | $4.76 | $4.79 | $4.79 | 117,819 |
| 2022-09-19 | $4.76 | $4.85 | $4.59 | $4.79 | $4.79 | 157,444 |
| 2022-09-16 | $5.03 | $5.03 | $4.68 | $4.70 | $4.70 | 662,299 |
| 2022-09-15 | $4.91 | $5.03 | $4.89 | $5.00 | $5.00 | 138,465 |
| 2022-09-14 | $4.94 | $5.07 | $4.92 | $4.93 | $4.93 | 140,581 |
| 2022-09-13 | $4.95 | $5.12 | $4.90 | $4.95 | $4.95 | 105,661 |
| 2022-09-12 | $5.05 | $5.15 | $5.02 | $5.03 | $5.03 | 94,534 |
| 2022-09-09 | $4.88 | $5.02 | $4.85 | $5.00 | $5.00 | 144,018 |
| 2022-09-08 | $4.90 | $4.90 | $4.79 | $4.82 | $4.82 | 125,932 |
| 2022-09-07 | $4.80 | $4.94 | $4.80 | $4.90 | $4.90 | 188,568 |
| 2022-09-06 | $4.85 | $4.95 | $4.80 | $4.85 | $4.85 | 241,023 |
| 2022-09-02 | $4.83 | $4.92 | $4.80 | $4.89 | $4.89 | 177,909 |
| 2022-09-01 | $4.97 | $5.10 | $4.80 | $4.85 | $4.85 | 194,322 |
| 2022-08-31 | $5.00 | $5.06 | $4.92 | $5.01 | $5.01 | 234,523 |
| 2022-08-30 | $5.17 | $5.17 | $4.91 | $5.00 | $4.93 | 236,045 |
| 2022-08-29 | $5.18 | $5.30 | $5.12 | $5.17 | $5.09 | 134,168 |
| 2022-08-26 | $5.21 | $5.24 | $5.07 | $5.19 | $5.11 | 135,884 |
| 2022-08-25 | $5.26 | $5.26 | $5.09 | $5.22 | $5.14 | 111,066 |
| 2022-08-24 | $5.07 | $5.20 | $5.04 | $5.17 | $5.09 | 218,995 |
| 2022-08-23 | $5.11 | $5.30 | $5.09 | $5.12 | $5.04 | 142,261 |
| 2022-08-22 | $5.08 | $5.08 | $4.89 | $5.07 | $5.00 | 330,893 |
| 2022-08-19 | $5.12 | $5.19 | $5.04 | $5.06 | $4.99 | 216,426 |
| 2022-08-18 | $5.24 | $5.29 | $5.17 | $5.24 | $5.16 | 243,796 |
| 2022-08-17 | $5.26 | $5.29 | $5.17 | $5.24 | $5.16 | 135,727 |
| 2022-08-16 | $5.50 | $5.50 | $5.35 | $5.40 | $5.32 | 124,410 |
| 2022-08-15 | $5.53 | $5.62 | $5.25 | $5.48 | $5.40 | 310,162 |
| 2022-08-12 | $5.52 | $5.69 | $5.44 | $5.66 | $5.58 | 234,656 |
| 2022-08-11 | $5.66 | $5.69 | $5.41 | $5.48 | $5.40 | 223,762 |
| 2022-08-10 | $5.27 | $5.79 | $5.21 | $5.55 | $5.47 | 542,260 |
| 2022-08-09 | $5.04 | $5.04 | $4.85 | $4.85 | $4.78 | 176,291 |
| 2022-08-08 | $4.85 | $5.05 | $4.85 | $5.05 | $4.98 | 165,876 |
| 2022-08-05 | $4.61 | $4.86 | $4.61 | $4.80 | $4.73 | 186,566 |
| 2022-08-04 | $4.91 | $4.91 | $4.59 | $4.59 | $4.52 | 260,032 |
| 2022-08-03 | $5.21 | $5.21 | $4.86 | $4.91 | $4.84 | 233,953 |
| 2022-08-02 | $5.19 | $5.22 | $5.00 | $5.02 | $4.95 | 182,996 |
| 2022-08-01 | $5.08 | $5.32 | $5.03 | $5.17 | $5.09 | 389,551 |
| 2022-07-29 | $5.15 | $5.19 | $5.02 | $5.08 | $5.01 | 106,925 |
| 2022-07-28 | $5.17 | $5.20 | $5.04 | $5.09 | $5.01 | 113,632 |
| 2022-07-27 | $4.89 | $5.18 | $4.85 | $5.15 | $5.07 | 317,409 |
| 2022-07-26 | $4.75 | $4.90 | $4.69 | $4.83 | $4.76 | 167,970 |
| 2022-07-25 | $4.68 | $4.80 | $4.45 | $4.76 | $4.69 | 366,174 |
| 2022-07-22 | $4.74 | $4.83 | $4.61 | $4.68 | $4.61 | 118,303 |
| 2022-07-21 | $4.59 | $4.73 | $4.51 | $4.72 | $4.65 | 252,710 |
| 2022-07-20 | $4.67 | $4.67 | $4.56 | $4.63 | $4.56 | 318,564 |
| 2022-07-19 | $4.60 | $4.64 | $4.56 | $4.62 | $4.55 | 271,922 |
| 2022-07-18 | $4.53 | $4.66 | $4.52 | $4.55 | $4.48 | 207,406 |
| 2022-07-15 | $4.39 | $4.56 | $4.33 | $4.53 | $4.46 | 156,296 |
| 2022-07-14 | $4.38 | $4.39 | $4.23 | $4.38 | $4.32 | 239,867 |
| 2022-07-13 | $4.51 | $4.57 | $4.35 | $4.42 | $4.35 | 335,853 |
| 2022-07-12 | $4.68 | $4.69 | $4.45 | $4.52 | $4.45 | 538,696 |
| 2022-07-11 | $4.91 | $4.93 | $4.76 | $4.81 | $4.74 | 202,498 |
| 2022-07-08 | $4.94 | $5.02 | $4.88 | $4.95 | $4.88 | 145,721 |
| 2022-07-07 | $4.94 | $5.14 | $4.91 | $4.97 | $4.90 | 218,267 |
| 2022-07-06 | $4.86 | $4.90 | $4.73 | $4.80 | $4.73 | 412,797 |
| 2022-07-05 | $4.93 | $4.93 | $4.75 | $4.93 | $4.86 | 410,206 |
| 2022-07-01 | $5.15 | $5.15 | $4.86 | $5.03 | $4.96 | 268,812 |
| 2022-06-30 | $5.05 | $5.17 | $5.04 | $5.08 | $5.01 | 176,045 |
| 2022-06-29 | $5.40 | $5.40 | $5.11 | $5.15 | $5.07 | 190,710 |
| 2022-06-28 | $5.50 | $5.54 | $5.35 | $5.41 | $5.33 | 310,870 |
| 2022-06-27 | $5.16 | $5.44 | $5.16 | $5.41 | $5.33 | 331,539 |
| 2022-06-24 | $5.09 | $5.23 | $5.02 | $5.15 | $5.07 | 298,516 |
| 2022-06-23 | $5.13 | $5.19 | $5.01 | $5.08 | $5.01 | 394,047 |
| 2022-06-22 | $5.30 | $5.35 | $5.16 | $5.17 | $5.09 | 304,709 |
| 2022-06-21 | $5.37 | $5.57 | $5.28 | $5.42 | $5.34 | 327,443 |
| 2022-06-17 | $5.29 | $5.37 | $5.21 | $5.32 | $5.24 | 380,544 |
| 2022-06-16 | $5.49 | $5.58 | $5.22 | $5.30 | $5.22 | 508,174 |
| 2022-06-15 | $5.77 | $5.77 | $5.56 | $5.61 | $5.53 | 331,389 |
| 2022-06-14 | $5.86 | $5.98 | $5.75 | $5.77 | $5.68 | 372,154 |
| 2022-06-13 | $5.76 | $5.89 | $5.57 | $5.70 | $5.62 | 640,879 |
| 2022-06-10 | $5.84 | $6.13 | $5.77 | $6.04 | $5.95 | 445,965 |
| 2022-06-09 | $6.31 | $6.39 | $5.82 | $5.88 | $5.79 | 624,344 |
| 2022-06-08 | $6.80 | $6.80 | $6.14 | $6.30 | $6.21 | 696,524 |
| 2022-06-07 | $6.58 | $6.89 | $6.34 | $6.80 | $6.70 | 625,945 |
| 2022-06-06 | $6.98 | $7.02 | $6.56 | $6.58 | $6.48 | 547,703 |
| 2022-06-03 | $6.82 | $7.05 | $6.66 | $6.90 | $6.80 | 471,608 |
| 2022-06-02 | $6.78 | $6.86 | $6.62 | $6.75 | $6.65 | 477,264 |
| 2022-06-01 | $6.84 | $6.98 | $6.59 | $6.84 | $6.74 | 768,070 |
| 2022-05-31 | $6.55 | $6.83 | $6.51 | $6.71 | $6.61 | 708,129 |
| 2022-05-27 | $6.64 | $6.64 | $6.26 | $6.44 | $6.27 | 465,128 |
| 2022-05-26 | $6.57 | $6.66 | $6.36 | $6.57 | $6.40 | 399,046 |
| 2022-05-25 | $6.20 | $6.65 | $6.00 | $6.58 | $6.41 | 735,360 |
| 2022-05-24 | $6.61 | $6.68 | $6.20 | $6.20 | $6.04 | 668,658 |
| 2022-05-23 | $6.08 | $6.63 | $6.03 | $6.63 | $6.46 | 1,534,628 |
| 2022-05-20 | $5.90 | $6.05 | $5.82 | $5.96 | $5.81 | 376,145 |
| 2022-05-19 | $5.76 | $5.98 | $5.61 | $5.83 | $5.68 | 334,195 |
| 2022-05-18 | $5.87 | $6.10 | $5.74 | $5.86 | $5.71 | 463,844 |
| 2022-05-17 | $5.72 | $6.00 | $5.72 | $5.85 | $5.70 | 574,921 |
| 2022-05-16 | $5.28 | $5.73 | $5.28 | $5.51 | $5.37 | 624,781 |
| 2022-05-13 | $5.19 | $5.28 | $5.18 | $5.19 | $5.06 | 337,059 |
| 2022-05-12 | $5.24 | $5.29 | $4.91 | $5.14 | $5.01 | 279,887 |
| 2022-05-11 | $5.00 | $5.36 | $4.98 | $5.27 | $5.13 | 430,316 |
| 2022-05-10 | $4.89 | $4.99 | $4.72 | $4.81 | $4.69 | 185,564 |
| 2022-05-09 | $4.99 | $5.03 | $4.65 | $4.82 | $4.70 | 386,607 |
| 2022-05-06 | $5.14 | $5.19 | $4.99 | $5.09 | $4.96 | 147,067 |
| 2022-05-05 | $4.94 | $5.13 | $4.89 | $5.11 | $4.98 | 175,562 |
| 2022-05-04 | $5.01 | $5.08 | $4.91 | $4.98 | $4.85 | 195,541 |
| 2022-05-03 | $4.86 | $5.05 | $4.86 | $4.99 | $4.86 | 177,432 |
| 2022-05-02 | $4.74 | $4.83 | $4.71 | $4.79 | $4.67 | 279,552 |
| 2022-04-29 | $4.97 | $4.98 | $4.75 | $4.78 | $4.66 | 244,196 |
| 2022-04-28 | $5.00 | $5.04 | $4.87 | $4.95 | $4.82 | 163,367 |
| 2022-04-27 | $4.77 | $4.98 | $4.77 | $4.95 | $4.82 | 260,322 |
| 2022-04-26 | $4.71 | $4.79 | $4.64 | $4.72 | $4.60 | 161,816 |
| 2022-04-25 | $4.99 | $4.99 | $4.62 | $4.70 | $4.58 | 439,363 |
| 2022-04-22 | $5.00 | $5.14 | $4.97 | $5.01 | $4.88 | 267,585 |
| 2022-04-21 | $5.34 | $5.40 | $4.97 | $4.99 | $4.86 | 301,762 |
| 2022-04-20 | $5.46 | $5.46 | $5.25 | $5.33 | $5.19 | 292,139 |
| 2022-04-19 | $5.32 | $5.48 | $5.29 | $5.42 | $5.28 | 209,164 |
| 2022-04-18 | $5.24 | $5.46 | $5.07 | $5.36 | $5.22 | 361,440 |
| 2022-04-14 | $4.98 | $5.24 | $4.98 | $5.24 | $5.11 | 291,477 |
| 2022-04-13 | $4.80 | $4.99 | $4.80 | $4.93 | $4.80 | 153,332 |
| 2022-04-12 | $4.76 | $4.82 | $4.70 | $4.78 | $4.66 | 258,560 |
| 2022-04-11 | $4.84 | $4.84 | $4.67 | $4.72 | $4.60 | 487,923 |
| 2022-04-08 | $4.72 | $4.96 | $4.71 | $4.90 | $4.77 | 228,641 |
| 2022-04-07 | $4.71 | $4.79 | $4.64 | $4.75 | $4.63 | 294,735 |
| 2022-04-06 | $4.84 | $4.84 | $4.59 | $4.76 | $4.64 | 477,909 |
| 2022-04-05 | $5.02 | $5.02 | $4.80 | $4.85 | $4.73 | 497,555 |
| 2022-04-04 | $5.28 | $5.28 | $4.86 | $4.99 | $4.86 | 803,720 |
| 2022-04-01 | $5.57 | $5.61 | $5.23 | $5.28 | $5.14 | 515,509 |
| 2022-03-31 | $5.69 | $5.72 | $5.56 | $5.56 | $5.42 | 217,382 |
| 2022-03-30 | $5.65 | $5.78 | $5.60 | $5.69 | $5.54 | 235,712 |
| 2022-03-29 | $5.67 | $5.70 | $5.50 | $5.68 | $5.53 | 356,017 |
| 2022-03-28 | $5.61 | $5.75 | $5.55 | $5.63 | $5.49 | 572,999 |
| 2022-03-25 | $5.63 | $5.67 | $5.47 | $5.57 | $5.43 | 659,866 |
| 2022-03-24 | $5.84 | $5.86 | $5.63 | $5.66 | $5.51 | 556,347 |
| 2022-03-23 | $5.72 | $5.83 | $5.58 | $5.80 | $5.65 | 657,184 |
| 2022-03-22 | $5.62 | $5.79 | $5.60 | $5.68 | $5.53 | 503,672 |
| 2022-03-21 | $5.37 | $5.65 | $5.36 | $5.63 | $5.49 | 773,001 |
| 2022-03-18 | $5.27 | $5.53 | $5.22 | $5.35 | $5.21 | 798,961 |
| 2022-03-17 | $5.72 | $5.83 | $5.01 | $5.22 | $5.09 | 1,799,813 |
| 2022-03-16 | $5.60 | $5.90 | $5.49 | $5.90 | $5.75 | 1,318,179 |
| 2022-03-15 | $5.15 | $5.50 | $5.02 | $5.40 | $5.26 | 828,400 |
| 2022-03-14 | $5.84 | $5.85 | $4.94 | $4.99 | $4.86 | 832,851 |
| 2022-03-11 | $5.54 | $5.98 | $5.54 | $5.63 | $5.49 | 1,002,309 |
| 2022-03-10 | $5.33 | $5.60 | $5.29 | $5.47 | $5.33 | 430,453 |
| 2022-03-09 | $5.11 | $5.39 | $5.11 | $5.34 | $5.20 | 362,175 |
| 2022-03-08 | $5.19 | $5.19 | $5.03 | $5.11 | $4.98 | 212,049 |
| 2022-03-07 | $5.18 | $5.42 | $4.98 | $5.07 | $4.94 | 687,757 |
| 2022-03-04 | $5.24 | $5.24 | $5.03 | $5.21 | $5.08 | 355,882 |
| 2022-03-03 | $5.16 | $5.29 | $5.02 | $5.18 | $5.05 | 713,851 |
| 2022-03-02 | $5.02 | $5.19 | $4.98 | $5.09 | $4.96 | 640,285 |
| 2022-03-01 | $5.12 | $5.24 | $4.90 | $5.00 | $4.87 | 478,814 |
| 2022-02-28 | $4.95 | $5.33 | $4.95 | $5.08 | $4.95 | 816,755 |
| 2022-02-25 | $4.99 | $5.12 | $4.61 | $4.88 | $4.71 | 589,065 |
| 2022-02-24 | $4.59 | $5.04 | $4.51 | $4.99 | $4.81 | 423,514 |
| 2022-02-23 | $5.74 | $5.85 | $4.96 | $5.02 | $4.84 | 1,371,364 |
| 2022-02-22 | $4.80 | $5.10 | $4.80 | $5.08 | $4.90 | 640,529 |
| 2022-02-18 | $4.82 | $5.09 | $4.78 | $4.81 | $4.64 | 277,495 |
| 2022-02-17 | $4.69 | $4.79 | $4.63 | $4.77 | $4.60 | 210,556 |
| 2022-02-16 | $4.52 | $4.69 | $4.50 | $4.68 | $4.52 | 114,894 |
| 2022-02-15 | $4.58 | $4.65 | $4.52 | $4.54 | $4.38 | 116,743 |
| 2022-02-14 | $4.41 | $4.59 | $4.33 | $4.52 | $4.36 | 122,205 |
| 2022-02-11 | $4.60 | $4.66 | $4.43 | $4.47 | $4.31 | 137,813 |
| 2022-02-10 | $4.67 | $4.75 | $4.54 | $4.62 | $4.46 | 243,132 |
| 2022-02-09 | $4.48 | $4.67 | $4.46 | $4.66 | $4.50 | 164,836 |
| 2022-02-08 | $4.47 | $4.52 | $4.40 | $4.43 | $4.27 | 90,951 |
| 2022-02-07 | $4.31 | $4.51 | $4.31 | $4.44 | $4.28 | 115,178 |
| 2022-02-04 | $4.26 | $4.34 | $4.17 | $4.28 | $4.13 | 72,411 |
| 2022-02-03 | $4.35 | $4.40 | $4.22 | $4.25 | $4.10 | 96,278 |
| 2022-02-02 | $4.34 | $4.50 | $4.22 | $4.34 | $4.19 | 148,948 |
| 2022-02-01 | $4.09 | $4.39 | $4.07 | $4.38 | $4.23 | 280,745 |
| 2022-01-31 | $3.89 | $4.03 | $3.84 | $4.00 | $3.86 | 130,349 |
| 2022-01-28 | $3.87 | $3.95 | $3.83 | $3.92 | $3.78 | 90,541 |
| 2022-01-27 | $3.81 | $3.92 | $3.81 | $3.87 | $3.73 | 47,390 |
| 2022-01-26 | $3.94 | $4.00 | $3.78 | $3.81 | $3.68 | 101,968 |
| 2022-01-25 | $3.83 | $3.95 | $3.72 | $3.89 | $3.75 | 77,282 |
| 2022-01-24 | $3.78 | $3.85 | $3.60 | $3.83 | $3.70 | 305,257 |
| 2022-01-21 | $3.91 | $3.92 | $3.75 | $3.76 | $3.63 | 217,840 |
| 2022-01-20 | $3.91 | $3.98 | $3.85 | $3.94 | $3.80 | 181,171 |
| 2022-01-19 | $3.99 | $4.00 | $3.83 | $3.87 | $3.73 | 123,182 |
| 2022-01-18 | $3.98 | $4.01 | $3.91 | $3.97 | $3.83 | 100,020 |
| 2022-01-14 | $3.91 | $4.00 | $3.87 | $3.99 | $3.85 | 100,815 |
| 2022-01-13 | $3.96 | $3.98 | $3.90 | $3.95 | $3.81 | 74,847 |
| 2022-01-12 | $4.00 | $4.00 | $3.90 | $3.96 | $3.82 | 159,853 |
| 2022-01-11 | $3.80 | $4.00 | $3.75 | $3.95 | $3.81 | 203,922 |
| 2022-01-10 | $3.97 | $3.97 | $3.77 | $3.78 | $3.65 | 165,182 |
| 2022-01-07 | $3.97 | $4.05 | $3.93 | $3.96 | $3.82 | 84,738 |
| 2022-01-06 | $3.92 | $3.98 | $3.90 | $3.92 | $3.78 | 115,649 |
| 2022-01-05 | $3.99 | $4.04 | $3.89 | $3.89 | $3.75 | 121,648 |
| 2022-01-04 | $3.87 | $4.03 | $3.82 | $3.98 | $3.84 | 228,239 |
| 2022-01-03 | $3.80 | $3.91 | $3.78 | $3.85 | $3.71 | 102,662 |
| 2021-12-31 | $3.72 | $3.81 | $3.65 | $3.78 | $3.65 | 213,297 |
| 2021-12-30 | $3.70 | $3.77 | $3.62 | $3.72 | $3.59 | 291,667 |
| 2021-12-29 | $3.78 | $3.83 | $3.67 | $3.71 | $3.58 | 191,628 |
| 2021-12-28 | $3.65 | $3.87 | $3.62 | $3.75 | $3.62 | 185,586 |
| 2021-12-27 | $3.70 | $3.72 | $3.64 | $3.69 | $3.56 | 139,389 |
| 2021-12-23 | $3.64 | $3.78 | $3.62 | $3.71 | $3.58 | 94,035 |
| 2021-12-22 | $3.51 | $3.65 | $3.51 | $3.62 | $3.49 | 175,251 |
| 2021-12-21 | $3.51 | $3.63 | $3.51 | $3.56 | $3.43 | 111,424 |
| 2021-12-20 | $3.61 | $3.61 | $3.42 | $3.51 | $3.39 | 217,274 |
| 2021-12-17 | $3.71 | $3.74 | $3.57 | $3.67 | $3.54 | 252,752 |
| 2021-12-16 | $3.72 | $3.81 | $3.67 | $3.67 | $3.54 | 161,765 |
| 2021-12-15 | $3.66 | $3.74 | $3.47 | $3.72 | $3.59 | 276,139 |
| 2021-12-14 | $3.73 | $3.74 | $3.60 | $3.66 | $3.53 | 162,466 |
| 2021-12-13 | $3.80 | $3.87 | $3.67 | $3.73 | $3.60 | 113,499 |
| 2021-12-10 | $3.94 | $3.96 | $3.81 | $3.83 | $3.70 | 74,564 |
| 2021-12-09 | $4.04 | $4.04 | $3.89 | $3.92 | $3.78 | 100,348 |
| 2021-12-08 | $4.11 | $4.15 | $4.02 | $4.10 | $3.96 | 148,966 |
| 2021-12-07 | $3.91 | $4.09 | $3.91 | $4.08 | $3.94 | 187,603 |
| 2021-12-06 | $3.83 | $3.90 | $3.78 | $3.89 | $3.75 | 189,412 |
| 2021-12-03 | $3.79 | $3.81 | $3.70 | $3.78 | $3.65 | 210,963 |
| 2021-12-02 | $3.69 | $3.77 | $3.61 | $3.72 | $3.59 | 235,476 |
| 2021-12-01 | $3.85 | $3.88 | $3.60 | $3.70 | $3.57 | 240,199 |
| 2021-11-30 | $3.96 | $3.96 | $3.72 | $3.82 | $3.69 | 221,885 |
| 2021-11-29 | $4.00 | $4.05 | $3.89 | $4.02 | $3.84 | 214,339 |
| 2021-11-26 | $3.97 | $3.98 | $3.84 | $3.94 | $3.77 | 194,138 |
| 2021-11-24 | $3.99 | $4.11 | $3.93 | $4.11 | $3.93 | 304,463 |
| 2021-11-23 | $3.91 | $3.99 | $3.88 | $3.98 | $3.81 | 287,888 |
| 2021-11-22 | $3.95 | $4.06 | $3.89 | $3.91 | $3.74 | 295,555 |
| 2021-11-19 | $3.95 | $3.95 | $3.85 | $3.91 | $3.74 | 266,605 |
| 2021-11-18 | $3.85 | $3.99 | $3.75 | $3.91 | $3.74 | 343,028 |
| 2021-11-17 | $3.95 | $3.96 | $3.80 | $3.81 | $3.64 | 262,474 |
| 2021-11-16 | $4.22 | $4.23 | $3.90 | $3.94 | $3.77 | 650,823 |
| 2021-11-15 | $4.42 | $4.45 | $4.21 | $4.27 | $4.08 | 551,854 |
| 2021-11-12 | $4.54 | $4.54 | $4.35 | $4.38 | $4.19 | 298,813 |
| 2021-11-11 | $4.62 | $4.62 | $4.46 | $4.54 | $4.34 | 285,266 |
| 2021-11-10 | $4.74 | $4.75 | $4.45 | $4.64 | $4.44 | 1,075,685 |
| 2021-11-09 | $4.44 | $4.53 | $4.43 | $4.50 | $4.30 | 250,768 |
| 2021-11-08 | $4.43 | $4.48 | $4.35 | $4.41 | $4.22 | 235,549 |
| 2021-11-05 | $4.44 | $4.47 | $4.35 | $4.41 | $4.22 | 268,576 |
| 2021-11-04 | $4.62 | $4.64 | $4.36 | $4.43 | $4.24 | 467,489 |
| 2021-11-03 | $4.59 | $4.64 | $4.47 | $4.61 | $4.41 | 256,757 |
| 2021-11-02 | $4.52 | $4.57 | $4.33 | $4.57 | $4.37 | 347,438 |
| 2021-11-01 | $4.52 | $4.63 | $4.47 | $4.57 | $4.37 | 202,853 |
| 2021-10-29 | $4.53 | $4.56 | $4.39 | $4.52 | $4.32 | 214,735 |
| 2021-10-28 | $4.40 | $4.51 | $4.39 | $4.50 | $4.30 | 141,999 |
| 2021-10-27 | $4.38 | $4.49 | $4.35 | $4.37 | $4.18 | 227,013 |
| 2021-10-26 | $4.55 | $4.55 | $4.36 | $4.40 | $4.21 | 313,727 |
| 2021-10-25 | $4.51 | $4.62 | $4.50 | $4.59 | $4.39 | 199,314 |
| 2021-10-22 | $4.56 | $4.59 | $4.45 | $4.51 | $4.31 | 221,129 |
| 2021-10-21 | $4.65 | $4.65 | $4.53 | $4.58 | $4.38 | 162,253 |
| 2021-10-20 | $4.67 | $4.67 | $4.53 | $4.67 | $4.47 | 229,052 |
| 2021-10-19 | $4.64 | $4.80 | $4.62 | $4.70 | $4.49 | 253,728 |
| 2021-10-18 | $4.46 | $4.63 | $4.42 | $4.60 | $4.40 | 251,426 |
| 2021-10-15 | $4.45 | $4.62 | $4.38 | $4.52 | $4.32 | 237,386 |
| 2021-10-14 | $4.73 | $4.75 | $4.37 | $4.45 | $4.25 | 812,971 |
| 2021-10-13 | $5.02 | $5.08 | $4.62 | $4.82 | $4.61 | 998,733 |
| 2021-10-12 | $5.12 | $5.14 | $4.97 | $5.02 | $4.80 | 236,771 |
| 2021-10-11 | $5.12 | $5.28 | $5.10 | $5.13 | $4.90 | 216,683 |
| 2021-10-08 | $5.24 | $5.24 | $4.97 | $5.08 | $4.86 | 234,449 |
| 2021-10-07 | $5.24 | $5.37 | $5.16 | $5.20 | $4.97 | 288,955 |
| 2021-10-06 | $5.02 | $5.20 | $4.96 | $5.14 | $4.91 | 292,863 |
| 2021-10-05 | $5.08 | $5.26 | $5.01 | $5.18 | $4.95 | 234,778 |
| 2021-10-04 | $5.29 | $5.33 | $4.98 | $5.00 | $4.78 | 320,156 |
| 2021-10-01 | $5.08 | $5.30 | $5.06 | $5.24 | $5.01 | 230,419 |
| 2021-09-30 | $5.05 | $5.12 | $4.95 | $5.05 | $4.83 | 160,415 |
| 2021-09-29 | $5.15 | $5.19 | $4.97 | $5.04 | $4.82 | 243,755 |
| 2021-09-28 | $5.22 | $5.30 | $5.00 | $5.11 | $4.89 | 324,746 |
| 2021-09-27 | $5.06 | $5.23 | $5.06 | $5.18 | $4.95 | 313,397 |
| 2021-09-24 | $4.90 | $5.17 | $4.88 | $5.10 | $4.88 | 368,932 |
| 2021-09-23 | $4.96 | $4.97 | $4.86 | $4.94 | $4.72 | 388,408 |
| 2021-09-22 | $4.76 | $4.94 | $4.60 | $4.86 | $4.65 | 509,068 |
| 2021-09-21 | $5.05 | $5.05 | $4.51 | $4.64 | $4.44 | 1,257,636 |
| 2021-09-20 | $5.22 | $5.22 | $4.70 | $4.85 | $4.64 | 1,344,956 |
| 2021-09-17 | $5.95 | $6.00 | $5.51 | $5.54 | $5.30 | 1,295,781 |
| 2021-09-16 | $5.60 | $5.90 | $5.60 | $5.85 | $5.59 | 567,246 |
| 2021-09-15 | $5.53 | $5.71 | $5.40 | $5.56 | $5.32 | 497,777 |
| 2021-09-14 | $5.64 | $5.64 | $5.40 | $5.50 | $5.26 | 324,634 |
| 2021-09-13 | $5.43 | $5.69 | $5.35 | $5.60 | $5.35 | 532,531 |
| 2021-09-10 | $5.45 | $5.60 | $5.29 | $5.38 | $5.14 | 457,910 |
| 2021-09-09 | $5.28 | $5.58 | $5.14 | $5.38 | $5.14 | 567,398 |
| 2021-09-08 | $5.81 | $6.20 | $5.11 | $5.29 | $5.06 | 1,500,449 |
| 2021-09-07 | $5.34 | $5.86 | $5.23 | $5.69 | $5.44 | 2,387,238 |
| 2021-09-03 | $5.05 | $5.30 | $5.04 | $5.28 | $5.05 | 374,824 |
| 2021-09-02 | $5.12 | $5.19 | $4.96 | $5.07 | $4.85 | 729,507 |
| 2021-09-01 | $4.91 | $5.18 | $4.82 | $5.08 | $4.86 | 940,480 |
| 2021-08-31 | $4.83 | $4.91 | $4.78 | $4.90 | $4.68 | 315,676 |
| 2021-08-30 | $4.90 | $4.94 | $4.78 | $4.85 | $4.60 | 467,243 |
| 2021-08-27 | $4.84 | $4.97 | $4.80 | $4.85 | $4.60 | 591,615 |
| 2021-08-26 | $4.83 | $4.83 | $4.65 | $4.82 | $4.58 | 190,967 |
| 2021-08-25 | $4.81 | $4.85 | $4.74 | $4.80 | $4.56 | 210,668 |
| 2021-08-24 | $4.80 | $4.87 | $4.70 | $4.81 | $4.57 | 1,407,487 |
| 2021-08-23 | $4.92 | $4.94 | $4.76 | $4.80 | $4.56 | 216,219 |
| 2021-08-20 | $4.81 | $4.89 | $4.77 | $4.88 | $4.63 | 192,729 |
| 2021-08-19 | $4.75 | $4.81 | $4.64 | $4.81 | $4.57 | 141,911 |
| 2021-08-18 | $4.77 | $4.92 | $4.76 | $4.82 | $4.58 | 128,889 |
| 2021-08-17 | $4.83 | $4.86 | $4.71 | $4.83 | $4.59 | 109,602 |
| 2021-08-16 | $4.63 | $4.94 | $4.52 | $4.87 | $4.62 | 354,847 |
| 2021-08-13 | $4.91 | $4.94 | $4.63 | $4.70 | $4.46 | 383,918 |
| 2021-08-12 | $4.94 | $4.97 | $4.89 | $4.95 | $4.70 | 154,720 |
| 2021-08-11 | $4.97 | $5.05 | $4.88 | $4.97 | $4.72 | 524,781 |
| 2021-08-10 | $4.92 | $4.99 | $4.87 | $4.97 | $4.72 | 374,414 |
| 2021-08-09 | $4.94 | $4.94 | $4.73 | $4.94 | $4.69 | 208,394 |
| 2021-08-06 | $4.96 | $4.96 | $4.86 | $4.92 | $4.67 | 101,710 |
| 2021-08-05 | $4.84 | $5.00 | $4.82 | $4.92 | $4.67 | 175,464 |
| 2021-08-04 | $4.84 | $4.92 | $4.79 | $4.81 | $4.57 | 74,946 |
| 2021-08-03 | $4.96 | $4.96 | $4.71 | $4.91 | $4.66 | 161,348 |
| 2021-08-02 | $4.76 | $4.94 | $4.72 | $4.80 | $4.56 | 152,633 |
| 2021-07-30 | $4.86 | $4.88 | $4.68 | $4.71 | $4.47 | 160,556 |
| 2021-07-29 | $4.72 | $4.91 | $4.69 | $4.88 | $4.63 | 89,711 |
| 2021-07-28 | $4.70 | $4.77 | $4.62 | $4.68 | $4.44 | 78,665 |
| 2021-07-27 | $4.90 | $4.91 | $4.65 | $4.69 | $4.45 | 238,567 |
| 2021-07-26 | $4.82 | $4.88 | $4.76 | $4.87 | $4.62 | 269,559 |
| 2021-07-23 | $4.68 | $4.81 | $4.55 | $4.76 | $4.52 | 247,827 |
| 2021-07-22 | $4.67 | $4.67 | $4.56 | $4.64 | $4.40 | 173,708 |
| 2021-07-21 | $4.47 | $4.65 | $4.47 | $4.62 | $4.39 | 196,401 |
| 2021-07-20 | $4.30 | $4.47 | $4.26 | $4.40 | $4.18 | 319,674 |
| 2021-07-19 | $4.22 | $4.33 | $4.08 | $4.25 | $4.03 | 410,880 |
| 2021-07-16 | $4.57 | $4.57 | $4.24 | $4.25 | $4.03 | 532,126 |
| 2021-07-15 | $4.44 | $4.58 | $4.44 | $4.53 | $4.30 | 201,591 |
| 2021-07-14 | $4.52 | $4.61 | $4.38 | $4.41 | $4.19 | 351,088 |
| 2021-07-13 | $4.72 | $4.72 | $4.45 | $4.53 | $4.30 | 292,520 |
| 2021-07-12 | $4.57 | $4.73 | $4.53 | $4.69 | $4.45 | 304,550 |
| 2021-07-09 | $4.46 | $4.69 | $4.46 | $4.63 | $4.40 | 247,337 |
| 2021-07-08 | $4.60 | $4.60 | $4.46 | $4.49 | $4.26 | 248,961 |
| 2021-07-07 | $4.60 | $4.79 | $4.36 | $4.72 | $4.48 | 495,564 |
| 2021-07-06 | $4.83 | $4.89 | $4.45 | $4.59 | $4.36 | 605,964 |
| 2021-07-02 | $4.86 | $4.89 | $4.76 | $4.84 | $4.59 | 156,843 |
| 2021-07-01 | $5.06 | $5.06 | $4.73 | $4.86 | $4.61 | 369,289 |
| 2021-06-30 | $4.99 | $5.03 | $4.86 | $5.02 | $4.77 | 248,591 |
| 2021-06-29 | $4.85 | $4.98 | $4.77 | $4.97 | $4.72 | 235,872 |
| 2021-06-28 | $5.13 | $5.15 | $4.77 | $4.82 | $4.58 | 434,965 |
| 2021-06-25 | $5.35 | $5.35 | $5.03 | $5.09 | $4.83 | 1,976,391 |
| 2021-06-24 | $5.34 | $5.34 | $5.12 | $5.29 | $5.02 | 560,718 |
| 2021-06-23 | $4.96 | $5.39 | $4.95 | $5.25 | $4.98 | 978,404 |
| 2021-06-22 | $4.89 | $4.96 | $4.71 | $4.95 | $4.70 | 339,144 |
| 2021-06-21 | $4.97 | $5.11 | $4.80 | $4.85 | $4.60 | 596,680 |
| 2021-06-18 | $4.85 | $4.89 | $4.63 | $4.89 | $4.64 | 693,819 |
| 2021-06-17 | $5.03 | $5.15 | $4.75 | $4.89 | $4.64 | 774,811 |
| 2021-06-16 | $4.89 | $5.03 | $4.76 | $4.99 | $4.74 | 900,802 |
| 2021-06-15 | $4.53 | $4.89 | $4.46 | $4.88 | $4.63 | 1,850,483 |
| 2021-06-14 | $4.35 | $4.43 | $4.32 | $4.36 | $4.14 | 804,640 |
| 2021-06-11 | $4.15 | $4.45 | $4.00 | $4.25 | $4.03 | 4,262,026 |
| 2021-06-10 | $4.15 | $4.17 | $4.07 | $4.13 | $3.92 | 259,515 |
| 2021-06-09 | $4.12 | $4.13 | $4.05 | $4.10 | $3.89 | 195,244 |
| 2021-06-08 | $4.15 | $4.17 | $4.06 | $4.10 | $3.89 | 218,722 |
| 2021-06-07 | $4.13 | $4.13 | $3.92 | $4.09 | $3.88 | 541,853 |
| 2021-06-04 | $3.99 | $4.18 | $3.93 | $4.14 | $3.93 | 346,023 |
| 2021-06-03 | $4.04 | $4.06 | $3.93 | $4.00 | $3.80 | 189,440 |
| 2021-06-02 | $4.19 | $4.19 | $4.00 | $4.03 | $3.83 | 353,935 |
| 2021-06-01 | $4.09 | $4.22 | $4.08 | $4.14 | $3.93 | 370,003 |
| 2021-05-28 | $4.18 | $4.20 | $4.00 | $4.05 | $3.84 | 190,358 |
| 2021-05-27 | $4.05 | $4.26 | $4.01 | $4.19 | $3.94 | 612,774 |
| 2021-05-26 | $3.86 | $4.05 | $3.85 | $4.03 | $3.79 | 327,709 |
| 2021-05-25 | $4.14 | $4.24 | $3.83 | $3.86 | $3.63 | 646,961 |
| 2021-05-24 | $3.84 | $4.29 | $3.83 | $4.17 | $3.92 | 1,335,269 |
| 2021-05-21 | $3.70 | $3.79 | $3.65 | $3.78 | $3.56 | 274,208 |
| 2021-05-20 | $3.71 | $3.74 | $3.53 | $3.66 | $3.44 | 349,930 |
| 2021-05-19 | $3.71 | $3.83 | $3.65 | $3.70 | $3.48 | 190,188 |
| 2021-05-18 | $3.77 | $3.88 | $3.74 | $3.74 | $3.52 | 218,571 |
| 2021-05-17 | $3.76 | $3.88 | $3.71 | $3.78 | $3.56 | 288,161 |
| 2021-05-14 | $3.55 | $3.77 | $3.55 | $3.75 | $3.53 | 289,181 |
| 2021-05-13 | $3.66 | $3.73 | $3.52 | $3.53 | $3.32 | 305,211 |
| 2021-05-12 | $3.76 | $3.79 | $3.41 | $3.52 | $3.31 | 562,759 |
| 2021-05-11 | $3.73 | $3.84 | $3.65 | $3.77 | $3.55 | 306,059 |
| 2021-05-10 | $3.80 | $3.94 | $3.75 | $3.85 | $3.62 | 242,434 |
| 2021-05-07 | $3.82 | $3.90 | $3.68 | $3.73 | $3.51 | 428,914 |
| 2021-05-06 | $3.82 | $3.84 | $3.61 | $3.72 | $3.50 | 440,721 |
| 2021-05-05 | $3.90 | $3.98 | $3.88 | $3.90 | $3.67 | 345,805 |
| 2021-05-04 | $4.08 | $4.10 | $3.82 | $3.87 | $3.64 | 597,363 |
| 2021-05-03 | $3.96 | $4.05 | $3.89 | $4.03 | $3.79 | 781,422 |
| 2021-04-30 | $3.78 | $3.94 | $3.72 | $3.86 | $3.63 | 697,004 |
| 2021-04-29 | $3.74 | $3.78 | $3.57 | $3.75 | $3.53 | 590,560 |
| 2021-04-28 | $3.57 | $3.70 | $3.42 | $3.67 | $3.45 | 698,386 |
| 2021-04-27 | $3.30 | $3.53 | $3.30 | $3.53 | $3.32 | 1,322,846 |
| 2021-04-26 | $3.06 | $3.29 | $3.04 | $3.22 | $3.03 | 3,954,552 |
| 2021-04-23 | $2.99 | $3.17 | $2.96 | $3.03 | $2.85 | 2,954,787 |
| 2021-04-22 | $2.99 | $3.01 | $2.94 | $2.98 | $2.80 | 472,456 |
| 2021-04-21 | $3.00 | $3.03 | $2.92 | $3.00 | $2.82 | 566,017 |
| 2021-04-20 | $2.97 | $3.00 | $2.92 | $2.98 | $2.80 | 42,089 |
| 2021-04-19 | $3.00 | $3.01 | $2.97 | $2.97 | $2.80 | 136,069 |
| 2021-04-16 | $2.99 | $3.01 | $2.91 | $2.99 | $2.81 | 317,695 |
| 2021-04-15 | $3.00 | $3.03 | $2.95 | $2.97 | $2.80 | 173,326 |
| 2021-04-14 | $2.93 | $3.01 | $2.91 | $2.93 | $2.76 | 154,424 |
| 2021-04-13 | $2.94 | $2.98 | $2.86 | $2.94 | $2.77 | 68,634 |
| 2021-04-12 | $3.01 | $3.03 | $2.92 | $2.94 | $2.77 | 84,699 |
| 2021-04-09 | $3.02 | $3.05 | $3.00 | $3.04 | $2.86 | 72,323 |
| 2021-04-08 | $3.08 | $3.08 | $3.00 | $3.04 | $2.86 | 112,288 |
| 2021-04-07 | $3.10 | $3.10 | $3.04 | $3.05 | $2.87 | 60,035 |
| 2021-04-06 | $3.08 | $3.11 | $3.06 | $3.07 | $2.89 | 97,308 |
| 2021-04-05 | $3.20 | $3.21 | $3.05 | $3.09 | $2.91 | 85,766 |
| 2021-04-01 | $3.16 | $3.20 | $3.10 | $3.17 | $2.98 | 37,137 |
| 2021-03-31 | $3.09 | $3.19 | $3.07 | $3.16 | $2.97 | 57,183 |
| 2021-03-30 | $3.12 | $3.16 | $3.06 | $3.09 | $2.91 | 71,323 |
| 2021-03-29 | $3.20 | $3.22 | $3.04 | $3.09 | $2.91 | 134,807 |
| 2021-03-26 | $3.15 | $3.26 | $3.13 | $3.23 | $3.04 | 60,265 |
| 2021-03-25 | $3.08 | $3.14 | $3.01 | $3.11 | $2.93 | 149,397 |
| 2021-03-24 | $3.17 | $3.25 | $3.13 | $3.14 | $2.96 | 146,210 |
| 2021-03-23 | $3.34 | $3.34 | $3.13 | $3.18 | $2.99 | 222,474 |
| 2021-03-22 | $3.38 | $3.42 | $3.24 | $3.33 | $3.13 | 170,165 |
| 2021-03-19 | $3.29 | $3.44 | $3.28 | $3.37 | $3.17 | 480,713 |
| 2021-03-18 | $3.42 | $3.54 | $3.22 | $3.26 | $3.07 | 728,181 |
| 2021-03-17 | $3.43 | $3.50 | $3.27 | $3.38 | $3.18 | 431,247 |
| 2021-03-16 | $3.65 | $3.70 | $3.30 | $3.42 | $3.22 | 501,446 |
| 2021-03-15 | $3.20 | $3.32 | $3.18 | $3.30 | $3.11 | 320,277 |
| 2021-03-12 | $3.32 | $3.32 | $3.15 | $3.23 | $3.04 | 107,275 |
| 2021-03-11 | $3.15 | $3.35 | $3.13 | $3.32 | $3.12 | 91,683 |
| 2021-03-10 | $3.18 | $3.23 | $3.10 | $3.15 | $2.96 | 145,051 |
| 2021-03-09 | $3.08 | $3.23 | $3.08 | $3.17 | $2.98 | 36,526 |
| 2021-03-08 | $3.10 | $3.13 | $3.00 | $3.09 | $2.91 | 77,983 |
| 2021-03-05 | $3.17 | $3.17 | $2.88 | $3.04 | $2.86 | 158,474 |
| 2021-03-04 | $3.19 | $3.19 | $2.99 | $3.16 | $2.97 | 86,573 |
| 2021-03-03 | $3.16 | $3.23 | $3.14 | $3.15 | $2.96 | 57,419 |
| 2021-03-02 | $3.06 | $3.15 | $3.04 | $3.14 | $2.96 | 43,724 |
| 2021-03-01 | $3.04 | $3.06 | $3.01 | $3.04 | $2.86 | 47,052 |
| 2021-02-26 | $2.98 | $3.03 | $2.92 | $3.01 | $2.83 | 53,574 |
| 2021-02-25 | $3.10 | $3.15 | $2.99 | $3.00 | $2.80 | 44,846 |
| 2021-02-24 | $3.02 | $3.15 | $2.97 | $3.08 | $2.88 | 66,094 |
| 2021-02-23 | $3.07 | $3.07 | $2.80 | $2.98 | $2.79 | 115,006 |
| 2021-02-22 | $3.10 | $3.19 | $3.10 | $3.11 | $2.91 | 26,969 |
| 2021-02-19 | $3.16 | $3.18 | $3.08 | $3.12 | $2.92 | 43,951 |
| 2021-02-18 | $3.12 | $3.17 | $3.04 | $3.11 | $2.91 | 89,729 |
| 2021-02-17 | $3.54 | $3.54 | $3.15 | $3.18 | $2.97 | 206,602 |
| 2021-02-16 | $3.40 | $3.90 | $3.39 | $3.52 | $3.29 | 689,237 |
| 2021-02-12 | $3.07 | $3.36 | $3.01 | $3.22 | $3.01 | 383,614 |
| 2021-02-11 | $3.03 | $3.14 | $2.91 | $3.11 | $2.91 | 114,643 |
| 2021-02-10 | $3.03 | $3.03 | $2.95 | $2.99 | $2.80 | 50,642 |
| 2021-02-09 | $3.09 | $3.22 | $2.91 | $2.95 | $2.76 | 111,920 |
| 2021-02-08 | $2.99 | $3.17 | $2.99 | $3.16 | $2.95 | 126,165 |
| 2021-02-05 | $2.84 | $2.99 | $2.84 | $2.99 | $2.80 | 89,250 |
| 2021-02-04 | $2.83 | $2.99 | $2.74 | $2.88 | $2.69 | 71,722 |
| 2021-02-03 | $2.92 | $3.11 | $2.82 | $2.87 | $2.68 | 120,071 |
| 2021-02-02 | $2.98 | $2.99 | $2.85 | $2.95 | $2.76 | 33,522 |
| 2021-02-01 | $2.83 | $2.94 | $2.78 | $2.91 | $2.72 | 46,362 |
| 2021-01-29 | $2.84 | $3.19 | $2.69 | $2.78 | $2.60 | 515,996 |
| 2021-01-28 | $2.77 | $2.79 | $2.71 | $2.76 | $2.58 | 29,704 |
| 2021-01-27 | $2.82 | $2.84 | $2.66 | $2.71 | $2.53 | 27,830 |
| 2021-01-26 | $2.76 | $2.90 | $2.73 | $2.86 | $2.67 | 23,885 |
| 2021-01-25 | $2.89 | $2.90 | $2.74 | $2.80 | $2.62 | 18,598 |
| 2021-01-22 | $2.72 | $2.88 | $2.67 | $2.85 | $2.66 | 25,228 |
| 2021-01-21 | $2.76 | $2.82 | $2.74 | $2.75 | $2.57 | 17,333 |
| 2021-01-20 | $2.79 | $2.84 | $2.77 | $2.78 | $2.60 | 8,419 |
| 2021-01-19 | $2.89 | $2.89 | $2.77 | $2.81 | $2.63 | 24,603 |
| 2021-01-15 | $2.82 | $2.90 | $2.78 | $2.78 | $2.60 | 14,536 |
| 2021-01-14 | $2.87 | $2.90 | $2.83 | $2.87 | $2.68 | 15,749 |
| 2021-01-13 | $2.88 | $2.90 | $2.83 | $2.83 | $2.65 | 19,019 |
| 2021-01-12 | $2.78 | $2.87 | $2.75 | $2.84 | $2.66 | 32,500 |
| 2021-01-11 | $2.85 | $2.86 | $2.77 | $2.82 | $2.64 | 23,599 |
| 2021-01-08 | $2.90 | $2.97 | $2.83 | $2.89 | $2.70 | 11,444 |
| 2021-01-07 | $2.82 | $2.94 | $2.78 | $2.87 | $2.68 | 32,805 |
| 2021-01-06 | $2.97 | $2.97 | $2.81 | $2.82 | $2.64 | 28,933 |
| 2021-01-05 | $2.77 | $2.99 | $2.76 | $2.93 | $2.74 | 42,467 |
| 2021-01-04 | $2.76 | $2.79 | $2.70 | $2.75 | $2.57 | 18,125 |
| 2020-12-31 | $2.77 | $2.80 | $2.76 | $2.77 | $2.59 | 13,311 |
| 2020-12-30 | $2.82 | $2.82 | $2.74 | $2.82 | $2.64 | 21,407 |
| 2020-12-29 | $2.65 | $2.80 | $2.65 | $2.80 | $2.62 | 21,185 |
| 2020-12-28 | $2.65 | $2.74 | $2.65 | $2.65 | $2.48 | 20,134 |
| 2020-12-24 | $2.70 | $2.77 | $2.66 | $2.69 | $2.52 | 10,151 |
| 2020-12-23 | $2.75 | $2.80 | $2.67 | $2.75 | $2.57 | 55,943 |
| 2020-12-22 | $2.70 | $2.79 | $2.63 | $2.79 | $2.61 | 30,870 |
| 2020-12-21 | $2.68 | $2.74 | $2.60 | $2.74 | $2.56 | 28,503 |
| 2020-12-18 | $2.70 | $2.82 | $2.62 | $2.81 | $2.63 | 105,822 |
| 2020-12-17 | $2.66 | $2.72 | $2.61 | $2.69 | $2.52 | 27,229 |
| 2020-12-16 | $2.62 | $2.66 | $2.61 | $2.61 | $2.44 | 8,125 |
| 2020-12-15 | $2.59 | $2.67 | $2.52 | $2.60 | $2.43 | 26,868 |
| 2020-12-14 | $2.63 | $2.68 | $2.58 | $2.59 | $2.42 | 38,871 |
| 2020-12-11 | $2.67 | $2.68 | $2.62 | $2.68 | $2.51 | 17,785 |
| 2020-12-10 | $2.66 | $2.74 | $2.66 | $2.71 | $2.53 | 14,846 |
| 2020-12-09 | $2.74 | $2.75 | $2.63 | $2.70 | $2.52 | 44,189 |
| 2020-12-08 | $2.62 | $2.70 | $2.60 | $2.70 | $2.52 | 30,181 |
| 2020-12-07 | $2.55 | $2.64 | $2.51 | $2.62 | $2.45 | 44,638 |
| 2020-12-04 | $2.48 | $2.68 | $2.39 | $2.55 | $2.38 | 138,145 |
| 2020-12-03 | $2.46 | $2.53 | $2.40 | $2.45 | $2.29 | 47,374 |
| 2020-12-02 | $2.59 | $2.61 | $2.43 | $2.48 | $2.32 | 57,847 |
| 2020-12-01 | $2.63 | $2.69 | $2.52 | $2.55 | $2.38 | 39,549 |
| 2020-11-30 | $2.80 | $2.80 | $2.64 | $2.64 | $2.47 | 33,028 |
| 2020-11-27 | $2.80 | $2.80 | $2.75 | $2.77 | $2.59 | 9,928 |
| 2020-11-25 | $2.77 | $2.80 | $2.77 | $2.79 | $2.61 | 23,338 |
| 2020-11-24 | $2.73 | $2.80 | $2.66 | $2.74 | $2.56 | 67,553 |
| 2020-11-23 | $2.72 | $2.77 | $2.68 | $2.72 | $2.54 | 27,933 |
| 2020-11-20 | $2.65 | $2.70 | $2.65 | $2.68 | $2.51 | 15,483 |
| 2020-11-19 | $2.71 | $2.71 | $2.64 | $2.68 | $2.51 | 26,480 |
| 2020-11-18 | $2.75 | $2.75 | $2.70 | $2.70 | $2.52 | 20,590 |
| 2020-11-17 | $2.74 | $2.77 | $2.67 | $2.70 | $2.52 | 26,236 |
| 2020-11-16 | $2.68 | $2.77 | $2.65 | $2.75 | $2.57 | 61,352 |
| 2020-11-13 | $2.69 | $2.80 | $2.64 | $2.76 | $2.58 | 62,166 |
| 2020-11-12 | $3.38 | $3.38 | $2.52 | $2.76 | $2.58 | 286,331 |
| 2020-11-11 | $3.13 | $3.24 | $3.04 | $3.24 | $3.03 | 299,100 |
| 2020-11-10 | $3.19 | $3.25 | $3.06 | $3.13 | $2.93 | 40,288 |
| 2020-11-09 | $2.90 | $3.18 | $2.73 | $3.01 | $2.81 | 71,926 |
| 2020-11-06 | $2.82 | $2.82 | $2.62 | $2.66 | $2.49 | 28,294 |
| 2020-11-05 | $2.69 | $2.81 | $2.69 | $2.79 | $2.61 | 8,888 |
| 2020-11-04 | $2.80 | $2.80 | $2.68 | $2.69 | $2.52 | 6,368 |
| 2020-11-03 | $2.62 | $2.79 | $2.62 | $2.79 | $2.61 | 46,347 |
| 2020-11-02 | $2.61 | $2.72 | $2.58 | $2.64 | $2.47 | 35,578 |
| 2020-10-30 | $2.92 | $2.92 | $2.62 | $2.67 | $2.50 | 34,589 |
| 2020-10-29 | $2.98 | $2.98 | $2.73 | $2.92 | $2.73 | 44,546 |
| 2020-10-28 | $3.15 | $3.24 | $2.92 | $2.98 | $2.79 | 36,345 |
| 2020-10-27 | $3.20 | $3.32 | $3.15 | $3.18 | $2.97 | 54,055 |
| 2020-10-26 | $3.26 | $3.46 | $3.20 | $3.25 | $3.03 | 141,621 |
| 2020-10-23 | $3.07 | $3.18 | $3.02 | $3.18 | $2.97 | 25,250 |
| 2020-10-22 | $3.04 | $3.08 | $2.99 | $3.01 | $2.81 | 21,214 |
| 2020-10-21 | $3.19 | $3.26 | $3.05 | $3.10 | $2.90 | 48,345 |
| 2020-10-20 | $3.08 | $3.24 | $3.05 | $3.16 | $2.95 | 62,629 |
| 2020-10-19 | $3.14 | $3.51 | $2.98 | $3.10 | $2.90 | 244,101 |
| 2020-10-16 | $3.15 | $3.19 | $3.15 | $3.17 | $2.96 | 14,134 |
| 2020-10-15 | $3.09 | $3.27 | $3.08 | $3.19 | $2.98 | 51,183 |
| 2020-10-14 | $3.25 | $3.25 | $2.94 | $3.10 | $2.90 | 18,322 |
| 2020-10-13 | $3.19 | $3.21 | $3.03 | $3.21 | $3.00 | 30,673 |
| 2020-10-12 | $3.25 | $3.28 | $3.00 | $3.17 | $2.96 | 253,817 |
| 2020-10-09 | $3.20 | $3.22 | $3.05 | $3.18 | $2.97 | 85,549 |
| 2020-10-08 | $2.87 | $3.18 | $2.86 | $3.08 | $2.88 | 139,503 |
| 2020-10-07 | $2.68 | $2.82 | $2.68 | $2.82 | $2.64 | 10,397 |
| 2020-10-06 | $2.84 | $2.85 | $2.69 | $2.69 | $2.52 | 18,786 |
| 2020-10-05 | $2.66 | $2.85 | $2.65 | $2.85 | $2.66 | 20,825 |
| 2020-10-02 | $2.52 | $2.69 | $2.50 | $2.62 | $2.45 | 19,574 |
| 2020-10-01 | $2.63 | $2.65 | $2.56 | $2.59 | $2.42 | 8,202 |
| 2020-09-30 | $2.60 | $2.60 | $2.43 | $2.59 | $2.42 | 21,966 |
| 2020-09-29 | $2.39 | $2.60 | $2.28 | $2.59 | $2.42 | 9,346 |
| 2020-09-28 | $2.50 | $2.50 | $2.36 | $2.42 | $2.26 | 33,688 |
| 2020-09-25 | $2.33 | $2.36 | $2.25 | $2.35 | $2.20 | 19,113 |
| 2020-09-24 | $2.30 | $2.31 | $2.20 | $2.29 | $2.14 | 9,166 |
| 2020-09-23 | $2.27 | $2.31 | $2.21 | $2.25 | $2.10 | 17,829 |
| 2020-09-22 | $2.29 | $2.34 | $2.25 | $2.30 | $2.15 | 14,044 |
| 2020-09-21 | $2.73 | $2.92 | $2.24 | $2.29 | $2.14 | 46,193 |
| 2020-09-18 | $2.47 | $3.00 | $2.31 | $2.76 | $2.58 | 290,552 |
| 2020-09-17 | $2.18 | $2.44 | $2.18 | $2.40 | $2.24 | 4,530 |
| 2020-09-16 | $2.15 | $2.45 | $2.15 | $2.41 | $2.25 | 58,030 |
| 2020-09-15 | $2.18 | $2.18 | $2.15 | $2.17 | $2.03 | 14,189 |
| 2020-09-14 | $2.18 | $2.24 | $2.16 | $2.20 | $2.06 | 13,373 |
| 2020-09-11 | $2.11 | $2.20 | $2.11 | $2.14 | $2.00 | 10,433 |
| 2020-09-10 | $2.11 | $2.11 | $2.10 | $2.11 | $1.97 | 3,336 |
| 2020-09-09 | $2.18 | $2.24 | $2.08 | $2.10 | $1.96 | 16,846 |
| 2020-09-08 | $2.25 | $2.28 | $2.16 | $2.16 | $2.02 | 9,164 |
| 2020-09-04 | $2.35 | $2.35 | $2.22 | $2.27 | $2.12 | 9,148 |
| 2020-09-03 | $2.38 | $2.38 | $2.26 | $2.30 | $2.15 | 11,638 |
| 2020-09-02 | $2.45 | $2.50 | $2.42 | $2.43 | $2.27 | 4,635 |
| 2020-09-01 | $2.45 | $2.50 | $2.44 | $2.48 | $2.32 | 24,944 |
| 2020-08-31 | $2.52 | $2.52 | $2.45 | $2.45 | $2.29 | 43,072 |
| 2020-08-28 | $2.48 | $2.53 | $2.42 | $2.53 | $2.37 | 3,033 |
| 2020-08-27 | $2.38 | $2.52 | $2.29 | $2.42 | $2.26 | 65,978 |
| 2020-08-26 | $2.47 | $2.47 | $2.33 | $2.33 | $2.18 | 6,877 |
| 2020-08-25 | $2.29 | $2.50 | $2.28 | $2.42 | $2.26 | 57,718 |
| 2020-08-24 | $2.43 | $2.50 | $2.31 | $2.33 | $2.18 | 3,979 |
| 2020-08-21 | $2.43 | $2.54 | $2.40 | $2.45 | $2.29 | 53,083 |
| 2020-08-20 | $2.45 | $2.50 | $2.44 | $2.50 | $2.34 | 68,615 |
| 2020-08-19 | $2.45 | $2.52 | $2.45 | $2.50 | $2.34 | 98,333 |
| 2020-08-18 | $2.50 | $2.50 | $2.31 | $2.47 | $2.31 | 399,559 |
| 2020-08-17 | $2.52 | $2.59 | $2.40 | $2.40 | $2.24 | 2,701 |
| 2020-08-14 | $2.38 | $2.64 | $2.38 | $2.52 | $2.36 | 8,243 |
| 2020-08-13 | $2.67 | $2.67 | $2.42 | $2.46 | $2.30 | 14,188 |
| 2020-08-12 | $2.65 | $2.65 | $2.44 | $2.59 | $2.42 | 11,704 |
| 2020-08-11 | $2.41 | $2.75 | $2.41 | $2.54 | $2.37 | 78,709 |
| 2020-08-10 | $2.42 | $2.44 | $2.28 | $2.33 | $2.18 | 4,984 |
| 2020-08-07 | $2.39 | $2.39 | $2.27 | $2.35 | $2.20 | 10,575 |
| 2020-08-06 | $2.13 | $2.55 | $2.13 | $2.34 | $2.19 | 21,910 |
| 2020-08-05 | $2.40 | $2.64 | $2.21 | $2.23 | $2.08 | 44,029 |
| 2020-08-04 | $2.17 | $2.39 | $2.15 | $2.39 | $2.23 | 23,095 |
| 2020-08-03 | $2.01 | $2.19 | $2.01 | $2.19 | $2.05 | 11,639 |
| 2020-07-31 | $2.09 | $2.09 | $2.02 | $2.04 | $1.91 | 7,674 |
| 2020-07-30 | $2.05 | $2.13 | $2.05 | $2.09 | $1.95 | 8,098 |
| 2020-07-29 | $2.08 | $2.23 | $2.08 | $2.14 | $2.00 | 4,791 |
| 2020-07-28 | $2.05 | $2.09 | $2.04 | $2.04 | $1.91 | 4,434 |
| 2020-07-27 | $2.07 | $2.09 | $2.07 | $2.09 | $1.95 | 4,785 |
| 2020-07-24 | $2.04 | $2.07 | $2.04 | $2.04 | $1.91 | 4,366 |
| 2020-07-23 | $2.08 | $2.13 | $2.07 | $2.07 | $1.94 | 2,520 |
| 2020-07-22 | $2.14 | $2.15 | $2.05 | $2.14 | $2.00 | 9,058 |
| 2020-07-21 | $2.06 | $2.19 | $2.06 | $2.15 | $2.01 | 6,588 |
| 2020-07-20 | $2.12 | $2.12 | $2.08 | $2.08 | $1.94 | 2,441 |
| 2020-07-17 | $2.10 | $2.16 | $2.01 | $2.12 | $1.98 | 21,055 |
| 2020-07-16 | $2.18 | $2.18 | $2.10 | $2.12 | $1.98 | 4,262 |
| 2020-07-15 | $2.17 | $2.28 | $2.08 | $2.21 | $2.07 | 24,138 |
| 2020-07-14 | $2.09 | $2.15 | $2.06 | $2.11 | $1.97 | 12,935 |
| 2020-07-13 | $2.15 | $2.15 | $2.07 | $2.07 | $1.94 | 16,234 |
| 2020-07-10 | $2.20 | $2.20 | $2.05 | $2.13 | $1.99 | 23,884 |
| 2020-07-09 | $2.17 | $2.17 | $2.07 | $2.15 | $2.01 | 18,975 |
| 2020-07-08 | $2.13 | $2.24 | $2.05 | $2.22 | $2.08 | 19,207 |
| 2020-07-07 | $2.30 | $2.30 | $2.16 | $2.17 | $2.03 | 16,673 |
| 2020-07-06 | $2.25 | $2.31 | $2.21 | $2.27 | $2.12 | 16,329 |
| 2020-07-02 | $2.32 | $2.34 | $2.26 | $2.27 | $2.12 | 8,130 |
| 2020-07-01 | $2.50 | $2.50 | $2.35 | $2.35 | $2.20 | 11,126 |
| 2020-06-30 | $2.85 | $2.85 | $2.50 | $2.51 | $2.35 | 20,262 |
| 2020-06-29 | $2.41 | $2.80 | $2.40 | $2.80 | $2.62 | 84,440 |
| 2020-06-26 | $2.60 | $2.93 | $2.35 | $2.39 | $2.23 | 915,237 |
| 2020-06-25 | $2.52 | $2.64 | $2.51 | $2.56 | $2.39 | 73,105 |
| 2020-06-24 | $2.52 | $2.59 | $2.39 | $2.56 | $2.39 | 39,082 |
| 2020-06-23 | $2.59 | $2.61 | $2.44 | $2.48 | $2.32 | 48,327 |
| 2020-06-22 | $2.56 | $2.67 | $2.42 | $2.50 | $2.34 | 56,845 |
| 2020-06-19 | $2.30 | $2.60 | $2.27 | $2.57 | $2.40 | 29,665 |
| 2020-06-18 | $2.64 | $2.64 | $2.36 | $2.40 | $2.24 | 14,770 |
| 2020-06-17 | $2.50 | $2.64 | $2.48 | $2.64 | $2.47 | 63,713 |
| 2020-06-16 | $2.35 | $2.50 | $2.11 | $2.50 | $2.34 | 38,130 |
| 2020-06-15 | $2.32 | $2.35 | $2.17 | $2.29 | $2.14 | 28,904 |
| 2020-06-12 | $2.10 | $2.30 | $2.10 | $2.30 | $2.15 | 21,658 |
| 2020-06-11 | $2.20 | $2.31 | $2.08 | $2.09 | $1.95 | 44,584 |
| 2020-06-10 | $2.27 | $2.34 | $2.14 | $2.32 | $2.17 | 37,915 |
| 2020-06-09 | $2.22 | $2.35 | $2.17 | $2.22 | $2.08 | 35,062 |
| 2020-06-08 | $2.13 | $2.34 | $2.05 | $2.19 | $2.05 | 114,970 |
| 2020-06-05 | $2.04 | $2.35 | $2.04 | $2.10 | $1.96 | 54,403 |
| 2020-06-04 | $1.96 | $2.04 | $1.94 | $2.04 | $1.91 | 47,493 |
| 2020-06-03 | $2.04 | $2.04 | $1.94 | $2.04 | $1.91 | 25,803 |
| 2020-06-02 | $2.02 | $2.04 | $1.89 | $2.01 | $1.88 | 12,945 |
| 2020-06-01 | $2.08 | $2.08 | $1.84 | $1.95 | $1.82 | 29,978 |
| 2020-05-29 | $1.96 | $2.12 | $1.95 | $2.08 | $1.94 | 34,773 |
| 2020-05-28 | $1.99 | $2.00 | $1.96 | $1.96 | $1.83 | 16,235 |
| 2020-05-27 | $2.00 | $2.04 | $1.94 | $2.00 | $1.87 | 28,038 |
| 2020-05-26 | $2.04 | $2.04 | $1.95 | $2.01 | $1.88 | 18,300 |
| 2020-05-22 | $2.00 | $2.04 | $1.96 | $2.04 | $1.91 | 6,403 |
| 2020-05-21 | $2.03 | $2.03 | $1.97 | $1.97 | $1.84 | 25,408 |
| 2020-05-20 | $2.04 | $2.05 | $1.95 | $1.99 | $1.86 | 19,983 |
| 2020-05-19 | $2.03 | $2.07 | $1.97 | $1.97 | $1.84 | 12,743 |
| 2020-05-18 | $1.97 | $2.10 | $1.97 | $1.99 | $1.86 | 28,341 |
| 2020-05-15 | $2.03 | $2.04 | $1.99 | $2.00 | $1.87 | 22,153 |
| 2020-05-14 | $2.06 | $2.33 | $1.99 | $2.07 | $1.94 | 46,196 |
| 2020-05-13 | $2.13 | $2.48 | $2.10 | $2.16 | $2.02 | 14,104 |
| 2020-05-12 | $2.32 | $2.35 | $2.20 | $2.31 | $2.16 | 6,544 |
| 2020-05-11 | $2.45 | $2.53 | $2.23 | $2.35 | $2.20 | 20,514 |
| 2020-05-08 | $2.34 | $2.45 | $2.33 | $2.45 | $2.29 | 16,224 |
| 2020-05-07 | $2.27 | $2.45 | $2.27 | $2.45 | $2.29 | 8,735 |
| 2020-05-06 | $2.25 | $2.32 | $2.22 | $2.28 | $2.13 | 5,575 |
| 2020-05-05 | $2.37 | $2.37 | $2.30 | $2.33 | $2.18 | 9,523 |
| 2020-05-04 | $2.21 | $2.31 | $2.21 | $2.28 | $2.13 | 10,224 |
| 2020-05-01 | $2.25 | $2.33 | $2.24 | $2.31 | $2.16 | 5,940 |
| 2020-04-30 | $2.26 | $2.38 | $2.26 | $2.38 | $2.23 | 12,285 |
| 2020-04-29 | $2.13 | $2.30 | $2.13 | $2.30 | $2.15 | 12,075 |
| 2020-04-28 | $2.20 | $2.20 | $2.07 | $2.17 | $2.03 | 7,920 |
| 2020-04-27 | $2.15 | $2.20 | $2.05 | $2.20 | $2.06 | 7,531 |
| 2020-04-24 | $2.14 | $2.20 | $2.14 | $2.20 | $2.06 | 6,810 |
| 2020-04-23 | $1.98 | $2.15 | $1.96 | $2.15 | $2.01 | 17,172 |
| 2020-04-22 | $2.00 | $2.00 | $1.95 | $2.00 | $1.87 | 6,190 |
| 2020-04-21 | $2.05 | $2.65 | $1.90 | $2.00 | $1.87 | 144,366 |
| 2020-04-20 | $2.04 | $2.05 | $1.98 | $2.05 | $1.92 | 34,210 |
| 2020-04-17 | $1.99 | $2.05 | $1.96 | $2.03 | $1.90 | 5,138 |
| 2020-04-16 | $2.03 | $2.04 | $1.93 | $1.93 | $1.80 | 4,991 |
| 2020-04-15 | $1.99 | $2.05 | $1.89 | $1.99 | $1.86 | 21,800 |
| 2020-04-14 | $1.93 | $2.04 | $1.93 | $2.03 | $1.90 | 27,582 |
| 2020-04-13 | $1.92 | $1.93 | $1.88 | $1.93 | $1.80 | 3,062 |
| 2020-04-09 | $1.91 | $1.97 | $1.84 | $1.93 | $1.80 | 17,361 |
| 2020-04-08 | $1.93 | $1.94 | $1.89 | $1.92 | $1.80 | 23,048 |
| 2020-04-07 | $1.95 | $2.10 | $1.79 | $1.93 | $1.80 | 52,601 |
| 2020-04-06 | $1.88 | $1.98 | $1.85 | $1.85 | $1.73 | 9,257 |
| 2020-04-03 | $1.96 | $1.99 | $1.85 | $1.88 | $1.75 | 4,208 |
| 2020-04-02 | $1.95 | $2.00 | $1.88 | $1.88 | $1.76 | 5,318 |
| 2020-04-01 | $2.00 | $2.03 | $1.92 | $1.95 | $1.82 | 18,358 |
| 2020-03-31 | $2.00 | $2.08 | $1.97 | $2.00 | $1.87 | 4,951 |
| 2020-03-30 | $1.77 | $2.09 | $1.77 | $1.97 | $1.84 | 5,932 |
| 2020-03-27 | $1.96 | $2.00 | $1.76 | $1.91 | $1.79 | 11,035 |
| 2020-03-26 | $1.89 | $2.10 | $1.89 | $1.96 | $1.83 | 4,723 |
| 2020-03-25 | $1.90 | $2.03 | $1.77 | $1.85 | $1.73 | 41,660 |
| 2020-03-24 | $1.67 | $1.87 | $1.67 | $1.83 | $1.71 | 8,668 |
| 2020-03-23 | $1.65 | $1.69 | $1.63 | $1.65 | $1.54 | 8,978 |
| 2020-03-20 | $1.70 | $1.98 | $1.68 | $1.70 | $1.59 | 24,790 |
| 2020-03-19 | $1.70 | $1.71 | $1.60 | $1.62 | $1.51 | 23,393 |
| 2020-03-18 | $1.96 | $2.00 | $1.70 | $1.71 | $1.60 | 63,697 |
| 2020-03-17 | $2.00 | $2.08 | $1.90 | $1.96 | $1.83 | 39,050 |
| 2020-03-16 | $2.01 | $2.07 | $2.00 | $2.00 | $1.87 | 29,636 |
| 2020-03-13 | $2.28 | $2.28 | $2.20 | $2.20 | $2.06 | 16,053 |
| 2020-03-12 | $2.30 | $2.35 | $2.25 | $2.28 | $2.13 | 46,370 |
| 2020-03-11 | $2.52 | $2.53 | $2.39 | $2.44 | $2.28 | 18,892 |
| 2020-03-10 | $2.65 | $2.65 | $2.59 | $2.63 | $2.46 | 11,842 |
| 2020-03-09 | $2.65 | $2.70 | $2.60 | $2.65 | $2.47 | 28,825 |
| 2020-03-06 | $2.64 | $2.72 | $2.62 | $2.71 | $2.53 | 10,454 |
| 2020-03-05 | $2.66 | $2.70 | $2.66 | $2.68 | $2.51 | 7,115 |
| 2020-03-04 | $2.74 | $2.74 | $2.73 | $2.73 | $2.55 | 1,989 |
| 2020-03-03 | $2.65 | $2.74 | $2.65 | $2.74 | $2.56 | 13,963 |
| 2020-03-02 | $2.72 | $2.74 | $2.70 | $2.70 | $2.52 | 4,540 |
| 2020-02-28 | $2.75 | $2.75 | $2.65 | $2.75 | $2.57 | 7,753 |
| 2020-02-27 | $2.75 | $2.82 | $2.63 | $2.74 | $2.56 | 28,006 |
| 2020-02-26 | $2.86 | $2.87 | $2.79 | $2.81 | $2.62 | 10,187 |
| 2020-02-25 | $2.89 | $2.90 | $2.85 | $2.87 | $2.68 | 18,405 |
| 2020-02-24 | $2.90 | $2.92 | $2.89 | $2.89 | $2.70 | 11,184 |
| 2020-02-21 | $2.94 | $2.95 | $2.90 | $2.93 | $2.74 | 9,424 |
| 2020-02-20 | $2.93 | $2.93 | $2.90 | $2.91 | $2.72 | 2,545 |
| 2020-02-19 | $2.96 | $2.96 | $2.93 | $2.93 | $2.74 | 11,423 |
| 2020-02-18 | $3.08 | $3.08 | $2.96 | $2.96 | $2.76 | 14,741 |
| 2020-02-14 | $3.08 | $3.09 | $3.08 | $3.08 | $2.88 | 2,586 |
| 2020-02-13 | $3.12 | $3.12 | $3.10 | $3.10 | $2.90 | 3,419 |
| 2020-02-12 | $3.08 | $3.10 | $3.08 | $3.10 | $2.90 | 1,921 |
| 2020-02-11 | $3.12 | $3.16 | $3.08 | $3.08 | $2.88 | 2,046 |
| 2020-02-10 | $3.11 | $3.12 | $3.08 | $3.12 | $2.92 | 8,513 |
| 2020-02-07 | $3.06 | $3.15 | $3.05 | $3.09 | $2.89 | 3,860 |
| 2020-02-06 | $3.05 | $3.11 | $3.01 | $3.11 | $2.90 | 500 |
| 2020-02-05 | $3.08 | $3.08 | $2.92 | $2.95 | $2.76 | 5,111 |
| 2020-02-04 | $2.95 | $2.95 | $2.90 | $2.92 | $2.73 | 7,705 |
| 2020-02-03 | $3.02 | $3.06 | $2.95 | $2.95 | $2.76 | 9,971 |
| 2020-01-31 | $2.95 | $3.10 | $2.91 | $2.92 | $2.73 | 8,797 |
| 2020-01-30 | $3.02 | $3.16 | $3.02 | $3.04 | $2.84 | 6,820 |
| 2020-01-29 | $2.99 | $3.06 | $2.98 | $2.98 | $2.79 | 1,228 |
| 2020-01-28 | $3.10 | $3.14 | $2.99 | $3.03 | $2.83 | 1,702 |
| 2020-01-27 | $3.06 | $3.15 | $2.98 | $3.08 | $2.88 | 4,598 |
| 2020-01-24 | $2.90 | $3.06 | $2.90 | $2.93 | $2.74 | 8,405 |
| 2020-01-23 | $3.00 | $3.10 | $2.91 | $2.93 | $2.74 | 18,296 |
| 2020-01-22 | $3.08 | $3.11 | $2.96 | $3.03 | $2.83 | 8,422 |
| 2020-01-21 | $3.10 | $3.10 | $3.00 | $3.08 | $2.88 | 20,260 |
| 2020-01-17 | $2.98 | $3.17 | $2.98 | $3.14 | $2.94 | 18,802 |
| 2020-01-16 | $2.94 | $2.99 | $2.94 | $2.96 | $2.77 | 5,993 |
| 2020-01-15 | $2.97 | $2.99 | $2.94 | $2.94 | $2.75 | 5,990 |
| 2020-01-14 | $2.94 | $2.96 | $2.93 | $2.93 | $2.74 | 1,889 |
| 2020-01-13 | $2.94 | $2.96 | $2.92 | $2.93 | $2.74 | 3,379 |
| 2020-01-10 | $2.92 | $2.95 | $2.87 | $2.95 | $2.76 | 12,263 |
| 2020-01-09 | $2.95 | $2.95 | $2.92 | $2.92 | $2.73 | 957 |
| 2020-01-08 | $2.95 | $2.98 | $2.95 | $2.97 | $2.77 | 1,193 |
| 2020-01-07 | $2.98 | $2.98 | $2.92 | $2.92 | $2.73 | 4,474 |
| 2020-01-06 | $2.92 | $2.95 | $2.92 | $2.95 | $2.76 | 1,529 |
| 2020-01-03 | $2.93 | $2.98 | $2.90 | $2.95 | $2.76 | 4,742 |
| 2020-01-02 | $2.93 | $3.00 | $2.93 | $2.93 | $2.74 | 2,124 |
| 2019-12-31 | $2.99 | $2.99 | $2.93 | $2.95 | $2.76 | 6,180 |
| 2019-12-30 | $2.97 | $2.97 | $2.89 | $2.93 | $2.74 | 8,480 |
| 2019-12-27 | $2.95 | $3.00 | $2.95 | $2.96 | $2.77 | 5,719 |
| 2019-12-26 | $3.05 | $3.05 | $2.92 | $2.95 | $2.76 | 12,499 |
| 2019-12-24 | $2.99 | $2.99 | $2.99 | $2.99 | $2.80 | 101 |
| 2019-12-23 | $3.05 | $3.07 | $2.98 | $2.99 | $2.80 | 6,894 |
| 2019-12-20 | $3.18 | $3.18 | $2.98 | $3.05 | $2.85 | 6,954 |
| 2019-12-19 | $2.87 | $3.20 | $2.87 | $3.15 | $2.95 | 21,135 |
| 2019-12-18 | $2.95 | $3.01 | $2.88 | $2.90 | $2.71 | 46,267 |
| 2019-12-17 | $2.95 | $3.16 | $2.91 | $2.94 | $2.75 | 25,635 |
| 2019-12-16 | $2.94 | $3.00 | $2.86 | $2.92 | $2.73 | 247,907 |
| 2019-12-13 | $2.97 | $2.99 | $2.95 | $2.95 | $2.76 | 7,943 |
| 2019-12-12 | $2.97 | $2.99 | $2.95 | $2.95 | $2.76 | 11,612 |
| 2019-12-11 | $2.94 | $3.01 | $2.90 | $2.98 | $2.79 | 21,139 |
| 2019-12-10 | $3.01 | $3.03 | $3.01 | $3.01 | $2.81 | 6,966 |
| 2019-12-09 | $3.03 | $3.08 | $3.02 | $3.05 | $2.85 | 4,710 |
| 2019-12-06 | $3.01 | $3.11 | $3.01 | $3.02 | $2.82 | 3,608 |
| 2019-12-05 | $3.04 | $3.09 | $3.00 | $3.02 | $2.82 | 36,958 |
| 2019-12-04 | $3.06 | $3.08 | $3.01 | $3.01 | $2.81 | 4,531 |
| 2019-12-03 | $3.00 | $3.10 | $3.00 | $3.01 | $2.81 | 12,224 |
| 2019-12-02 | $3.10 | $3.10 | $3.05 | $3.05 | $2.85 | 19,180 |
| 2019-11-29 | $3.06 | $3.09 | $3.04 | $3.04 | $2.84 | 5,290 |
| 2019-11-27 | $3.02 | $3.10 | $3.02 | $3.05 | $2.85 | 9,262 |
| 2019-11-26 | $3.03 | $3.12 | $3.01 | $3.05 | $2.85 | 12,803 |
| 2019-11-25 | $3.01 | $3.21 | $3.01 | $3.13 | $2.93 | 10,671 |
| 2019-11-22 | $3.08 | $3.08 | $3.01 | $3.04 | $2.84 | 59,794 |
| 2019-11-21 | $3.10 | $3.10 | $3.05 | $3.05 | $2.85 | 16,516 |
| 2019-11-20 | $3.10 | $3.16 | $3.03 | $3.03 | $2.83 | 31,060 |
| 2019-11-19 | $3.13 | $3.17 | $3.13 | $3.15 | $2.91 | 14,198 |
| 2019-11-18 | $3.15 | $3.17 | $3.15 | $3.15 | $2.91 | 9,218 |
| 2019-11-15 | $3.15 | $3.21 | $3.12 | $3.13 | $2.89 | 28,255 |
| 2019-11-14 | $3.12 | $3.15 | $3.12 | $3.15 | $2.91 | 4,154 |
| 2019-11-13 | $3.16 | $3.18 | $3.12 | $3.18 | $2.94 | 6,559 |
| 2019-11-12 | $3.14 | $3.19 | $3.13 | $3.18 | $2.94 | 38,843 |
| 2019-11-11 | $3.13 | $3.15 | $3.09 | $3.15 | $2.91 | 20,764 |
| 2019-11-08 | $3.12 | $3.16 | $3.03 | $3.12 | $2.88 | 89,787 |
| 2019-11-07 | $3.36 | $3.38 | $3.25 | $3.26 | $3.01 | 18,424 |
| 2019-11-06 | $3.31 | $3.36 | $3.26 | $3.32 | $3.07 | 24,500 |
| 2019-11-05 | $3.27 | $3.32 | $3.24 | $3.32 | $3.07 | 7,993 |
| 2019-11-04 | $3.25 | $3.32 | $3.25 | $3.30 | $3.05 | 32,287 |
| 2019-11-01 | $3.24 | $3.25 | $3.23 | $3.24 | $3.00 | 23,889 |
| 2019-10-31 | $3.24 | $3.25 | $3.22 | $3.25 | $3.00 | 11,733 |
| 2019-10-30 | $3.23 | $3.23 | $3.23 | $3.23 | $2.98 | 488 |
| 2019-10-29 | $3.20 | $3.24 | $3.20 | $3.20 | $2.96 | 3,444 |
| 2019-10-28 | $3.25 | $3.25 | $3.18 | $3.21 | $2.97 | 7,144 |
| 2019-10-25 | $3.24 | $3.24 | $3.23 | $3.23 | $2.99 | 990 |
| 2019-10-24 | $3.24 | $3.25 | $3.23 | $3.25 | $3.00 | 1,495 |
| 2019-10-23 | $3.29 | $3.29 | $3.25 | $3.25 | $3.00 | 10,543 |
| 2019-10-22 | $3.23 | $3.29 | $3.23 | $3.26 | $3.01 | 5,185 |
| 2019-10-21 | $3.25 | $3.25 | $3.25 | $3.25 | $3.00 | 140 |
| 2019-10-18 | $3.25 | $3.30 | $3.25 | $3.29 | $3.04 | 7,148 |
| 2019-10-17 | $3.25 | $3.25 | $3.23 | $3.23 | $2.99 | 38,783 |
| 2019-10-16 | $3.23 | $3.26 | $3.22 | $3.24 | $2.99 | 7,333 |
| 2019-10-15 | $3.19 | $3.25 | $3.19 | $3.21 | $2.97 | 8,319 |
| 2019-10-14 | $3.21 | $3.23 | $3.20 | $3.23 | $2.99 | 9,870 |
| 2019-10-11 | $3.21 | $3.25 | $3.19 | $3.22 | $2.98 | 7,273 |
| 2019-10-10 | $3.23 | $3.25 | $3.18 | $3.19 | $2.95 | 12,754 |
| 2019-10-09 | $3.28 | $3.30 | $3.16 | $3.21 | $2.97 | 95,279 |
| 2019-10-08 | $3.23 | $3.27 | $3.21 | $3.24 | $2.99 | 29,786 |
| 2019-10-07 | $3.20 | $3.20 | $3.20 | $3.20 | $2.96 | 1,534 |
| 2019-10-04 | $3.22 | $3.23 | $3.19 | $3.21 | $2.97 | 5,518 |
| 2019-10-03 | $3.22 | $3.22 | $3.19 | $3.20 | $2.96 | 13,152 |
| 2019-10-02 | $3.21 | $3.23 | $3.21 | $3.21 | $2.97 | 8,350 |
| 2019-10-01 | $3.19 | $3.23 | $3.19 | $3.20 | $2.96 | 3,877 |
| 2019-09-30 | $3.24 | $3.24 | $3.20 | $3.21 | $2.97 | 4,622 |
| 2019-09-27 | $3.24 | $3.25 | $3.19 | $3.21 | $2.97 | 15,330 |
| 2019-09-26 | $3.24 | $3.25 | $3.22 | $3.23 | $2.99 | 4,917 |
| 2019-09-25 | $3.19 | $3.25 | $3.19 | $3.23 | $2.99 | 6,120 |
| 2019-09-24 | $3.23 | $3.26 | $3.22 | $3.26 | $3.01 | 5,170 |
| 2019-09-23 | $3.27 | $3.27 | $3.22 | $3.27 | $3.02 | 10,297 |
| 2019-09-20 | $3.27 | $3.27 | $3.22 | $3.27 | $3.02 | 30,873 |
| 2019-09-19 | $3.23 | $3.28 | $3.23 | $3.27 | $3.02 | 5,106 |
| 2019-09-18 | $3.23 | $3.25 | $3.21 | $3.22 | $2.98 | 10,209 |
| 2019-09-17 | $3.20 | $3.25 | $3.20 | $3.23 | $2.99 | 3,636 |
| 2019-09-16 | $3.29 | $3.29 | $3.20 | $3.27 | $3.02 | 26,938 |
| 2019-09-13 | $3.26 | $3.30 | $3.25 | $3.27 | $3.02 | 6,670 |
| 2019-09-12 | $3.23 | $3.30 | $3.23 | $3.30 | $3.05 | 7,872 |
| 2019-09-11 | $3.25 | $3.25 | $3.20 | $3.23 | $2.98 | 7,684 |
| 2019-09-10 | $3.20 | $3.25 | $3.19 | $3.25 | $3.00 | 3,943 |
| 2019-09-09 | $3.18 | $3.20 | $3.18 | $3.20 | $2.96 | 4,875 |
| 2019-09-06 | $3.12 | $3.19 | $3.11 | $3.13 | $2.89 | 9,482 |
| 2019-09-05 | $3.06 | $3.13 | $3.06 | $3.12 | $2.88 | 2,127 |
| 2019-09-04 | $3.07 | $3.14 | $3.05 | $3.05 | $2.82 | 8,245 |
| 2019-09-03 | $3.10 | $3.12 | $3.08 | $3.09 | $2.86 | 14,985 |
| 2019-08-30 | $3.11 | $3.17 | $3.10 | $3.12 | $2.88 | 7,338 |
| 2019-08-29 | $3.17 | $3.17 | $3.10 | $3.10 | $2.87 | 5,817 |
| 2019-08-28 | $3.04 | $3.17 | $3.04 | $3.17 | $2.93 | 7,246 |
| 2019-08-27 | $3.06 | $3.11 | $3.05 | $3.05 | $2.82 | 11,243 |
| 2019-08-26 | $3.07 | $3.19 | $3.03 | $3.09 | $2.86 | 8,360 |
| 2019-08-23 | $3.04 | $3.18 | $3.04 | $3.08 | $2.85 | 3,533 |
| 2019-08-22 | $3.12 | $3.25 | $3.12 | $3.25 | $2.97 | 11,208 |
| 2019-08-21 | $3.25 | $3.25 | $3.10 | $3.12 | $2.85 | 8,376 |
| 2019-08-20 | $3.18 | $3.25 | $3.11 | $3.25 | $2.97 | 11,915 |
| 2019-08-19 | $3.12 | $3.20 | $3.08 | $3.12 | $2.85 | 20,897 |
| 2019-08-16 | $3.00 | $3.23 | $2.99 | $3.12 | $2.85 | 38,457 |
| 2019-08-15 | $3.13 | $3.19 | $3.00 | $3.00 | $2.74 | 18,369 |
| 2019-08-14 | $3.32 | $3.34 | $2.71 | $3.18 | $2.91 | 98,462 |
| 2019-08-13 | $3.40 | $3.41 | $3.27 | $3.32 | $3.03 | 42,460 |
| 2019-08-12 | $3.47 | $3.50 | $3.44 | $3.45 | $3.15 | 8,896 |
| 2019-08-09 | $3.46 | $3.46 | $3.41 | $3.44 | $3.14 | 6,178 |
| 2019-08-08 | $3.54 | $3.54 | $3.40 | $3.40 | $3.11 | 9,808 |
| 2019-08-07 | $3.51 | $3.53 | $3.42 | $3.45 | $3.15 | 15,192 |
| 2019-08-06 | $3.50 | $3.55 | $3.45 | $3.52 | $3.22 | 3,581 |
| 2019-08-05 | $3.59 | $3.59 | $3.39 | $3.40 | $3.11 | 22,109 |
| 2019-08-02 | $3.60 | $3.60 | $3.40 | $3.58 | $3.27 | 20,778 |
| 2019-08-01 | $3.55 | $3.60 | $3.51 | $3.58 | $3.27 | 8,114 |
| 2019-07-31 | $3.49 | $3.59 | $3.49 | $3.54 | $3.24 | 26,696 |
| 2019-07-30 | $3.49 | $3.50 | $3.44 | $3.49 | $3.19 | 21,369 |
| 2019-07-29 | $3.43 | $3.49 | $3.43 | $3.44 | $3.14 | 9,949 |
| 2019-07-26 | $3.50 | $3.50 | $3.37 | $3.40 | $3.11 | 8,597 |
| 2019-07-25 | $3.51 | $3.51 | $3.41 | $3.44 | $3.14 | 4,073 |
| 2019-07-24 | $3.50 | $3.50 | $3.47 | $3.48 | $3.18 | 10,163 |
| 2019-07-23 | $3.51 | $3.51 | $3.51 | $3.51 | $3.21 | 537 |
| 2019-07-22 | $3.50 | $3.50 | $3.42 | $3.45 | $3.15 | 14,367 |
| 2019-07-19 | $3.40 | $3.48 | $3.40 | $3.48 | $3.18 | 2,308 |
| 2019-07-18 | $3.40 | $3.60 | $3.40 | $3.43 | $3.13 | 18,025 |
| 2019-07-17 | $3.46 | $3.49 | $3.41 | $3.41 | $3.12 | 8,143 |
| 2019-07-16 | $3.48 | $3.49 | $3.42 | $3.42 | $3.13 | 17,018 |
| 2019-07-15 | $3.44 | $3.50 | $3.41 | $3.50 | $3.20 | 8,577 |
| 2019-07-12 | $3.37 | $3.50 | $3.37 | $3.41 | $3.12 | 14,877 |
| 2019-07-11 | $3.47 | $3.47 | $3.38 | $3.42 | $3.13 | 11,726 |
| 2019-07-10 | $3.42 | $3.48 | $3.40 | $3.44 | $3.14 | 7,528 |
| 2019-07-09 | $3.52 | $3.59 | $3.40 | $3.40 | $3.11 | 13,339 |
| 2019-07-08 | $3.56 | $3.59 | $3.53 | $3.59 | $3.28 | 13,401 |
| 2019-07-05 | $3.43 | $3.55 | $3.41 | $3.55 | $3.24 | 15,793 |
| 2019-07-03 | $3.49 | $3.49 | $3.38 | $3.40 | $3.11 | 4,432 |
| 2019-07-02 | $3.43 | $3.43 | $3.37 | $3.40 | $3.11 | 9,417 |
| 2019-07-01 | $3.42 | $3.58 | $3.40 | $3.40 | $3.11 | 14,636 |
| 2019-06-28 | $3.35 | $3.38 | $3.28 | $3.35 | $3.06 | 45,410 |
| 2019-06-27 | $3.38 | $3.38 | $3.26 | $3.29 | $3.01 | 7,726 |
| 2019-06-26 | $3.31 | $3.33 | $3.16 | $3.33 | $3.04 | 39,573 |
| 2019-06-25 | $3.33 | $3.39 | $3.17 | $3.29 | $3.01 | 32,762 |
| 2019-06-24 | $3.35 | $3.48 | $3.30 | $3.35 | $3.06 | 20,944 |
| 2019-06-21 | $3.45 | $3.49 | $3.30 | $3.32 | $3.03 | 24,886 |
| 2019-06-20 | $3.46 | $3.50 | $3.45 | $3.48 | $3.18 | 13,573 |
| 2019-06-19 | $3.31 | $3.47 | $3.31 | $3.47 | $3.17 | 9,355 |
| 2019-06-18 | $3.47 | $3.47 | $3.29 | $3.30 | $3.02 | 15,229 |
| 2019-06-17 | $3.32 | $3.40 | $3.27 | $3.40 | $3.11 | 16,123 |
| 2019-06-14 | $3.31 | $3.37 | $3.25 | $3.30 | $3.02 | 52,978 |
| 2019-06-13 | $3.30 | $3.43 | $3.20 | $3.32 | $3.03 | 80,910 |
| 2019-06-12 | $3.40 | $3.43 | $3.26 | $3.26 | $2.98 | 33,842 |
| 2019-06-11 | $3.49 | $3.50 | $3.33 | $3.40 | $3.11 | 17,444 |
| 2019-06-10 | $3.70 | $3.88 | $3.31 | $3.37 | $3.08 | 99,757 |
| 2019-06-07 | $3.75 | $3.99 | $3.65 | $3.70 | $3.38 | 78,510 |
| 2019-06-06 | $3.62 | $4.35 | $3.54 | $3.86 | $3.53 | 81,247 |
| 2019-06-05 | $3.58 | $3.60 | $3.49 | $3.60 | $3.29 | 32,694 |
| 2019-06-04 | $3.40 | $3.57 | $3.40 | $3.52 | $3.22 | 15,817 |
| 2019-06-03 | $3.47 | $3.50 | $3.36 | $3.39 | $3.10 | 30,995 |
| 2019-05-31 | $3.50 | $3.50 | $3.35 | $3.45 | $3.15 | 19,035 |
| 2019-05-30 | $3.55 | $3.60 | $3.41 | $3.60 | $3.26 | 38,218 |
| 2019-05-29 | $3.70 | $3.70 | $3.51 | $3.59 | $3.25 | 30,767 |
| 2019-05-28 | $3.60 | $3.72 | $3.58 | $3.72 | $3.37 | 38,906 |
| 2019-05-24 | $3.56 | $3.60 | $3.54 | $3.59 | $3.25 | 10,957 |
| 2019-05-23 | $3.53 | $3.57 | $3.46 | $3.54 | $3.20 | 44,997 |
| 2019-05-22 | $3.50 | $3.59 | $3.47 | $3.51 | $3.18 | 40,433 |
| 2019-05-21 | $3.50 | $3.50 | $3.44 | $3.49 | $3.15 | 33,999 |
| 2019-05-20 | $3.45 | $3.50 | $3.33 | $3.49 | $3.16 | 25,959 |
| 2019-05-17 | $3.35 | $3.50 | $3.34 | $3.45 | $3.12 | 16,127 |
| 2019-05-16 | $3.50 | $3.50 | $3.34 | $3.45 | $3.12 | 43,467 |
| 2019-05-15 | $3.37 | $3.50 | $3.34 | $3.50 | $3.17 | 26,938 |
| 2019-05-14 | $3.41 | $3.41 | $3.32 | $3.40 | $3.08 | 19,649 |
| 2019-05-13 | $3.35 | $3.49 | $3.23 | $3.48 | $3.15 | 32,469 |
| 2019-05-10 | $3.25 | $3.43 | $3.24 | $3.42 | $3.09 | 40,290 |
| 2019-05-09 | $3.33 | $3.34 | $3.20 | $3.23 | $2.92 | 22,562 |
| 2019-05-08 | $3.31 | $3.39 | $3.12 | $3.39 | $3.07 | 74,330 |
| 2019-05-07 | $3.40 | $3.40 | $3.23 | $3.28 | $2.97 | 32,697 |
| 2019-05-06 | $3.10 | $3.41 | $3.07 | $3.36 | $3.04 | 52,201 |
| 2019-05-03 | $3.28 | $3.45 | $3.26 | $3.44 | $3.11 | 25,673 |
| 2019-05-02 | $3.46 | $3.47 | $3.29 | $3.30 | $2.99 | 47,464 |
| 2019-05-01 | $3.50 | $3.50 | $3.30 | $3.47 | $3.14 | 42,773 |
| 2019-04-30 | $3.45 | $3.48 | $3.43 | $3.48 | $3.15 | 23,168 |
| 2019-04-29 | $3.48 | $3.48 | $3.28 | $3.45 | $3.12 | 40,097 |
| 2019-04-26 | $3.42 | $3.49 | $3.41 | $3.48 | $3.15 | 24,556 |
| 2019-04-25 | $3.39 | $3.49 | $3.35 | $3.48 | $3.15 | 29,900 |
| 2019-04-24 | $3.48 | $3.48 | $3.34 | $3.37 | $3.05 | 35,812 |
| 2019-04-23 | $3.39 | $3.47 | $3.32 | $3.45 | $3.12 | 16,913 |
| 2019-04-22 | $3.40 | $3.40 | $3.29 | $3.30 | $2.99 | 15,414 |
| 2019-04-18 | $3.36 | $3.46 | $3.27 | $3.45 | $3.12 | 22,882 |
| 2019-04-17 | $3.37 | $3.42 | $3.24 | $3.39 | $3.07 | 19,726 |
| 2019-04-16 | $3.40 | $3.40 | $3.23 | $3.40 | $3.08 | 19,172 |
| 2019-04-15 | $3.27 | $3.44 | $3.24 | $3.43 | $3.10 | 21,298 |
| 2019-04-12 | $3.32 | $3.34 | $3.17 | $3.28 | $2.97 | 22,967 |
| 2019-04-11 | $3.15 | $3.33 | $3.15 | $3.27 | $2.96 | 26,473 |
| 2019-04-10 | $3.29 | $3.29 | $3.15 | $3.15 | $2.85 | 6,506 |
| 2019-04-09 | $3.24 | $3.38 | $3.24 | $3.33 | $3.01 | 6,674 |
| 2019-04-08 | $3.24 | $3.25 | $3.23 | $3.23 | $2.92 | 10,286 |
| 2019-04-05 | $3.25 | $3.25 | $3.18 | $3.25 | $2.94 | 10,301 |
| 2019-04-04 | $3.24 | $3.25 | $3.24 | $3.25 | $2.94 | 5,874 |
| 2019-04-03 | $3.36 | $3.40 | $3.16 | $3.24 | $2.93 | 48,477 |
| 2019-04-02 | $3.31 | $3.50 | $3.31 | $3.41 | $3.09 | 19,109 |
| 2019-04-01 | $3.07 | $3.46 | $3.05 | $3.27 | $2.96 | 45,697 |
| 2019-03-29 | $3.25 | $3.48 | $3.07 | $3.07 | $2.78 | 31,620 |
| 2019-03-28 | $3.18 | $3.23 | $3.15 | $3.22 | $2.91 | 13,855 |
| 2019-03-27 | $3.23 | $3.29 | $3.08 | $3.13 | $2.83 | 16,346 |
| 2019-03-26 | $3.23 | $3.24 | $3.19 | $3.20 | $2.90 | 14,612 |
| 2019-03-25 | $3.22 | $3.22 | $3.14 | $3.16 | $2.86 | 11,289 |
| 2019-03-22 | $3.23 | $3.28 | $3.21 | $3.22 | $2.91 | 27,557 |
| 2019-03-21 | $3.37 | $3.37 | $3.22 | $3.26 | $2.95 | 27,385 |
| 2019-03-20 | $3.42 | $3.48 | $3.42 | $3.42 | $3.09 | 26,906 |
| 2019-03-19 | $3.48 | $3.49 | $3.35 | $3.37 | $3.05 | 14,789 |
| 2019-03-18 | $3.50 | $3.50 | $3.45 | $3.50 | $3.17 | 25,870 |
| 2019-03-15 | $3.55 | $3.78 | $3.48 | $3.51 | $3.18 | 46,423 |
| 2019-03-14 | $3.80 | $3.80 | $3.41 | $3.54 | $3.20 | 46,946 |
| 2019-03-13 | $3.37 | $3.86 | $3.34 | $3.39 | $3.07 | 323,939 |
| 2019-03-12 | $3.40 | $3.46 | $3.29 | $3.30 | $2.99 | 22,457 |
| 2019-03-11 | $3.38 | $3.43 | $3.34 | $3.40 | $3.08 | 9,595 |
| 2019-03-08 | $3.38 | $3.40 | $3.34 | $3.40 | $3.08 | 3,171 |
| 2019-03-07 | $3.33 | $3.43 | $3.29 | $3.39 | $3.07 | 4,100 |
| 2019-03-06 | $3.40 | $3.40 | $3.23 | $3.33 | $3.01 | 15,044 |
| 2019-03-05 | $3.39 | $3.39 | $3.39 | $3.39 | $3.07 | 606 |
| 2019-03-04 | $3.41 | $3.41 | $3.38 | $3.40 | $3.08 | 11,166 |
| 2019-03-01 | $3.62 | $3.62 | $3.40 | $3.48 | $3.15 | 11,982 |
| 2019-02-28 | $3.55 | $3.62 | $3.51 | $3.62 | $3.28 | 13,795 |
| 2019-02-27 | $3.67 | $3.67 | $3.44 | $3.55 | $3.21 | 23,104 |
| 2019-02-26 | $3.60 | $3.63 | $3.47 | $3.47 | $3.14 | 20,708 |
| 2019-02-25 | $3.57 | $3.66 | $3.46 | $3.63 | $3.28 | 21,124 |
| 2019-02-22 | $3.38 | $3.63 | $3.38 | $3.57 | $3.23 | 42,240 |
| 2019-02-21 | $3.40 | $3.50 | $3.40 | $3.50 | $3.17 | 22,230 |
| 2019-02-20 | $3.31 | $3.50 | $3.31 | $3.37 | $3.05 | 6,332 |
| 2019-02-19 | $3.29 | $3.44 | $3.25 | $3.44 | $3.11 | 10,528 |
| 2019-02-15 | $3.38 | $3.40 | $3.29 | $3.29 | $2.98 | 7,056 |
| 2019-02-14 | $3.24 | $3.39 | $3.20 | $3.33 | $3.01 | 8,883 |
| 2019-02-13 | $3.15 | $3.34 | $3.13 | $3.33 | $3.01 | 3,567 |
| 2019-02-12 | $3.21 | $3.21 | $3.06 | $3.15 | $2.85 | 3,961 |
| 2019-02-11 | $3.09 | $3.47 | $3.06 | $3.13 | $2.83 | 19,072 |
| 2019-02-08 | $2.98 | $3.11 | $2.98 | $3.10 | $2.80 | 2,108 |
| 2019-02-07 | $3.03 | $3.03 | $3.03 | $3.03 | $2.74 | 2,528 |
| 2019-02-06 | $2.93 | $2.99 | $2.93 | $2.99 | $2.71 | 1,167 |
| 2019-02-05 | $3.01 | $3.01 | $2.91 | $2.91 | $2.63 | 1,324 |
| 2019-02-04 | $3.03 | $3.05 | $2.96 | $3.05 | $2.76 | 3,106 |
| 2019-02-01 | $3.00 | $3.07 | $2.92 | $3.00 | $2.71 | 2,321 |
| 2019-01-31 | $3.00 | $3.06 | $2.92 | $3.05 | $2.76 | 16,263 |
| 2019-01-30 | $2.97 | $3.10 | $2.95 | $3.10 | $2.80 | 32,492 |
| 2019-01-29 | $3.09 | $3.09 | $2.95 | $2.95 | $2.67 | 666 |
| 2019-01-28 | $3.01 | $3.09 | $3.01 | $3.09 | $2.80 | 5,531 |
| 2019-01-25 | $3.01 | $3.04 | $3.00 | $3.02 | $2.73 | 3,392 |
| 2019-01-24 | $2.95 | $3.04 | $2.94 | $2.97 | $2.69 | 19,033 |
| 2019-01-23 | $3.02 | $3.03 | $2.93 | $3.03 | $2.74 | 978 |
| 2019-01-22 | $3.05 | $3.05 | $3.03 | $3.03 | $2.74 | 1,529 |
| 2019-01-18 | $2.95 | $3.10 | $2.95 | $3.10 | $2.80 | 3,281 |
| 2019-01-17 | $3.08 | $3.08 | $2.91 | $2.91 | $2.63 | 1,726 |
| 2019-01-16 | $2.97 | $3.08 | $2.92 | $3.00 | $2.71 | 2,015 |
| 2019-01-15 | $2.93 | $2.93 | $2.93 | $2.93 | $2.65 | 539 |
| 2019-01-14 | $3.02 | $3.07 | $2.95 | $3.06 | $2.77 | 1,817 |
| 2019-01-11 | $3.11 | $3.13 | $2.98 | $3.01 | $2.72 | 24,049 |
| 2019-01-10 | $2.99 | $3.11 | $2.99 | $3.10 | $2.80 | 12,599 |
| 2019-01-09 | $2.91 | $2.92 | $2.85 | $2.91 | $2.63 | 47,128 |
| 2019-01-08 | $2.91 | $3.00 | $2.90 | $2.90 | $2.62 | 6,480 |
| 2019-01-07 | $2.93 | $3.02 | $2.93 | $2.95 | $2.67 | 2,945 |
| 2019-01-04 | $3.08 | $3.08 | $2.90 | $2.99 | $2.71 | 5,578 |
| 2019-01-03 | $2.82 | $3.08 | $2.80 | $3.08 | $2.79 | 9,794 |
| 2019-01-02 | $2.87 | $2.87 | $2.80 | $2.81 | $2.54 | 1,635 |
| 2018-12-31 | $3.05 | $3.14 | $3.03 | $3.03 | $2.74 | 3,521 |
| 2018-12-28 | $2.91 | $3.07 | $2.90 | $3.01 | $2.72 | 8,993 |
| 2018-12-27 | $2.85 | $3.05 | $2.82 | $2.82 | $2.55 | 4,507 |
| 2018-12-26 | $2.91 | $2.94 | $2.81 | $2.82 | $2.55 | 3,388 |
| 2018-12-24 | $2.89 | $3.05 | $2.89 | $3.05 | $2.76 | 1,854 |
| 2018-12-21 | $2.88 | $2.88 | $2.87 | $2.87 | $2.60 | 832 |
| 2018-12-20 | $2.78 | $2.81 | $2.78 | $2.81 | $2.54 | 5,486 |
| 2018-12-19 | $2.95 | $2.95 | $2.80 | $2.84 | $2.57 | 20,259 |
| 2018-12-18 | $2.95 | $2.96 | $2.95 | $2.95 | $2.67 | 1,556 |
| 2018-12-17 | $3.08 | $3.08 | $2.95 | $2.95 | $2.67 | 1,359 |
| 2018-12-14 | $3.04 | $3.04 | $2.90 | $2.90 | $2.62 | 4,467 |
| 2018-12-13 | $3.01 | $3.01 | $2.90 | $2.94 | $2.66 | 12,161 |
| 2018-12-12 | $3.01 | $3.01 | $3.01 | $3.01 | $2.72 | 40 |
| 2018-12-11 | $3.09 | $3.09 | $3.01 | $3.01 | $2.72 | 3,445 |
| 2018-12-10 | $3.07 | $3.07 | $3.00 | $3.00 | $2.71 | 6,572 |
| 2018-12-07 | $3.11 | $3.11 | $3.01 | $3.02 | $2.73 | 6,702 |
| 2018-12-06 | $3.09 | $3.20 | $3.00 | $3.00 | $2.71 | 14,183 |
| 2018-12-04 | $3.07 | $3.21 | $3.00 | $3.06 | $2.77 | 6,633 |
| 2018-12-03 | $3.02 | $3.09 | $3.02 | $3.05 | $2.76 | 12,245 |
| 2018-11-30 | $3.21 | $3.21 | $3.02 | $3.02 | $2.73 | 9,380 |
| 2018-11-29 | $3.10 | $3.15 | $3.10 | $3.15 | $2.85 | 4,086 |
| 2018-11-28 | $3.02 | $3.10 | $3.02 | $3.06 | $2.77 | 8,969 |
| 2018-11-27 | $3.03 | $3.07 | $3.03 | $3.07 | $2.78 | 7,777 |
| 2018-11-26 | $3.00 | $3.15 | $3.00 | $3.07 | $2.77 | 3,043 |
| 2018-11-23 | $3.09 | $3.15 | $3.07 | $3.11 | $2.81 | 10,297 |
| 2018-11-21 | $3.02 | $3.13 | $3.02 | $3.13 | $2.83 | 24,438 |
| 2018-11-20 | $3.15 | $3.18 | $3.11 | $3.18 | $2.88 | 10,970 |
| 2018-11-19 | $3.28 | $3.28 | $3.18 | $3.19 | $2.89 | 34,984 |
| 2018-11-16 | $3.32 | $3.32 | $3.22 | $3.22 | $2.91 | 13,023 |
| 2018-11-15 | $3.30 | $3.34 | $3.25 | $3.31 | $2.99 | 14,761 |
| 2018-11-14 | $3.34 | $3.34 | $3.33 | $3.34 | $3.02 | 2,027 |
| 2018-11-13 | $3.30 | $3.40 | $3.30 | $3.35 | $3.03 | 15,765 |
| 2018-11-12 | $3.31 | $3.37 | $3.31 | $3.35 | $3.03 | 14,723 |
| 2018-11-09 | $3.47 | $3.48 | $3.31 | $3.42 | $3.09 | 37,939 |
| 2018-11-08 | $3.37 | $3.50 | $3.37 | $3.43 | $3.10 | 9,018 |
| 2018-11-07 | $3.34 | $3.51 | $3.34 | $3.39 | $3.07 | 19,224 |
| 2018-11-06 | $3.48 | $3.51 | $3.33 | $3.41 | $3.09 | 7,173 |
| 2018-11-05 | $3.50 | $3.58 | $3.50 | $3.50 | $3.17 | 14,101 |
| 2018-11-02 | $3.62 | $3.62 | $3.47 | $3.47 | $3.14 | 11,599 |
| 2018-11-01 | $3.42 | $3.59 | $3.42 | $3.57 | $3.23 | 12,902 |
| 2018-10-31 | $3.47 | $3.55 | $3.39 | $3.39 | $3.07 | 7,803 |
| 2018-10-30 | $3.35 | $3.90 | $3.33 | $3.50 | $3.17 | 48,600 |
| 2018-10-29 | $3.29 | $3.35 | $3.29 | $3.35 | $3.03 | 23,038 |
| 2018-10-26 | $3.30 | $3.33 | $3.30 | $3.30 | $2.99 | 12,745 |
| 2018-10-25 | $3.39 | $3.39 | $3.35 | $3.35 | $3.03 | 1,448 |
| 2018-10-24 | $3.32 | $3.41 | $3.28 | $3.33 | $3.01 | 22,915 |
| 2018-10-23 | $3.31 | $3.41 | $3.30 | $3.31 | $2.99 | 14,239 |
| 2018-10-22 | $3.28 | $3.50 | $3.28 | $3.30 | $2.99 | 34,986 |
| 2018-10-19 | $3.35 | $3.40 | $3.28 | $3.28 | $2.97 | 26,151 |
| 2018-10-18 | $3.42 | $3.42 | $3.31 | $3.33 | $3.01 | 12,538 |
| 2018-10-17 | $3.45 | $3.45 | $3.37 | $3.37 | $3.05 | 2,430 |
| 2018-10-16 | $3.35 | $3.46 | $3.35 | $3.35 | $3.03 | 4,005 |
| 2018-10-15 | $3.40 | $3.43 | $3.30 | $3.35 | $3.03 | 14,264 |
| 2018-10-12 | $3.49 | $3.49 | $3.44 | $3.44 | $3.11 | 1,446 |
| 2018-10-11 | $3.44 | $3.47 | $3.21 | $3.35 | $3.03 | 19,941 |
| 2018-10-10 | $3.42 | $3.53 | $3.40 | $3.40 | $3.08 | 6,659 |
| 2018-10-09 | $3.45 | $3.58 | $3.43 | $3.43 | $3.10 | 2,958 |
| 2018-10-08 | $3.52 | $3.57 | $3.38 | $3.48 | $3.15 | 37,347 |
| 2018-10-05 | $3.52 | $3.59 | $3.52 | $3.52 | $3.18 | 8,523 |
| 2018-10-04 | $3.59 | $3.59 | $3.55 | $3.56 | $3.22 | 17,162 |
| 2018-10-03 | $3.56 | $3.69 | $3.56 | $3.60 | $3.26 | 9,324 |
| 2018-10-02 | $3.55 | $3.66 | $3.55 | $3.58 | $3.24 | 23,850 |
| 2018-10-01 | $3.55 | $3.69 | $3.50 | $3.56 | $3.22 | 45,520 |
| 2018-09-28 | $3.50 | $3.59 | $3.50 | $3.50 | $3.17 | 5,247 |
| 2018-09-27 | $3.50 | $3.65 | $3.50 | $3.52 | $3.18 | 34,189 |
| 2018-09-26 | $3.54 | $3.65 | $3.50 | $3.60 | $3.26 | 21,294 |
| 2018-09-25 | $3.44 | $3.74 | $3.42 | $3.51 | $3.18 | 163,079 |
| 2018-09-24 | $3.64 | $3.80 | $3.51 | $3.52 | $3.18 | 48,205 |
| 2018-09-21 | $3.72 | $3.75 | $3.70 | $3.70 | $3.35 | 33,607 |
| 2018-09-20 | $3.64 | $3.82 | $3.61 | $3.74 | $3.38 | 67,731 |
| 2018-09-19 | $3.53 | $3.65 | $3.52 | $3.62 | $3.28 | 17,867 |
| 2018-09-18 | $3.59 | $3.59 | $3.50 | $3.53 | $3.19 | 13,643 |
| 2018-09-17 | $3.58 | $3.59 | $3.50 | $3.54 | $3.20 | 65,700 |
| 2018-09-14 | $3.48 | $3.59 | $3.43 | $3.47 | $3.14 | 25,613 |
| 2018-09-13 | $3.45 | $3.60 | $3.40 | $3.43 | $3.10 | 109,384 |
| 2018-09-12 | $3.47 | $3.53 | $3.45 | $3.45 | $3.12 | 12,694 |
| 2018-09-11 | $3.38 | $3.55 | $3.38 | $3.46 | $3.13 | 30,558 |
| 2018-09-10 | $3.40 | $3.54 | $3.31 | $3.43 | $3.10 | 38,595 |
| 2018-09-07 | $3.38 | $3.41 | $3.36 | $3.40 | $3.08 | 23,096 |
| 2018-09-06 | $3.32 | $3.42 | $3.32 | $3.35 | $3.03 | 26,269 |
| 2018-09-05 | $3.35 | $3.35 | $3.30 | $3.30 | $2.99 | 29,330 |
| 2018-09-04 | $3.30 | $3.40 | $3.30 | $3.30 | $2.99 | 16,333 |
| 2018-08-31 | $3.48 | $3.48 | $3.30 | $3.35 | $3.03 | 22,899 |
| 2018-08-30 | $3.35 | $3.53 | $3.35 | $3.44 | $3.11 | 26,082 |
| 2018-08-29 | $3.49 | $3.59 | $3.37 | $3.40 | $3.08 | 16,446 |
| 2018-08-28 | $3.50 | $3.60 | $3.49 | $3.53 | $3.19 | 43,275 |
| 2018-08-27 | $3.48 | $3.52 | $3.41 | $3.49 | $3.16 | 12,908 |
| 2018-08-24 | $3.41 | $3.47 | $3.41 | $3.43 | $3.10 | 35,882 |
| 2018-08-23 | $3.21 | $3.60 | $3.21 | $3.38 | $3.06 | 86,678 |
| 2018-08-22 | $3.10 | $3.39 | $3.10 | $3.21 | $2.90 | 25,510 |
| 2018-08-21 | $3.18 | $3.20 | $3.15 | $3.15 | $2.85 | 34,478 |
| 2018-08-20 | $3.13 | $3.19 | $3.13 | $3.19 | $2.89 | 4,472 |
| 2018-08-17 | $3.20 | $3.20 | $3.15 | $3.15 | $2.85 | 6,112 |
| 2018-08-16 | $3.20 | $3.20 | $3.15 | $3.20 | $2.90 | 8,471 |
| 2018-08-15 | $3.37 | $3.37 | $3.15 | $3.15 | $2.85 | 65,496 |
| 2018-08-14 | $3.38 | $3.38 | $3.38 | $3.38 | $3.06 | 5 |
| 2018-08-13 | $3.38 | $3.40 | $3.38 | $3.38 | $3.06 | 3,407 |
| 2018-08-10 | $3.40 | $3.40 | $3.38 | $3.38 | $3.06 | 10,234 |
| 2018-08-09 | $3.50 | $3.50 | $3.38 | $3.41 | $3.09 | 7,117 |
| 2018-08-08 | $3.41 | $3.90 | $3.35 | $3.45 | $3.12 | 168,372 |
| 2018-08-07 | $3.23 | $3.23 | $3.23 | $3.23 | $2.92 | 1,974 |
| 2018-08-06 | $3.22 | $3.24 | $3.20 | $3.22 | $2.92 | 2,373 |
| 2018-08-03 | $3.23 | $3.25 | $3.20 | $3.20 | $2.90 | 26,913 |
| 2018-08-02 | $3.18 | $3.18 | $3.17 | $3.17 | $2.87 | 1,200 |
| 2018-08-01 | $3.22 | $3.22 | $3.15 | $3.15 | $2.85 | 9,530 |
| 2018-07-31 | $3.18 | $3.18 | $3.18 | $3.18 | $2.88 | 364 |
| 2018-07-30 | $3.17 | $3.20 | $3.17 | $3.20 | $2.89 | 1,918 |
| 2018-07-27 | $3.18 | $3.21 | $3.16 | $3.21 | $2.90 | 5,438 |
| 2018-07-26 | $3.25 | $3.26 | $3.18 | $3.18 | $2.88 | 17,542 |
| 2018-07-25 | $3.29 | $3.29 | $3.18 | $3.24 | $2.93 | 23,564 |
| 2018-07-24 | $3.22 | $3.30 | $3.21 | $3.24 | $2.93 | 26,559 |
| 2018-07-23 | $3.07 | $3.21 | $3.05 | $3.16 | $2.86 | 11,122 |
| 2018-07-20 | $3.14 | $3.14 | $3.14 | $3.14 | $2.84 | 1 |
| 2018-07-19 | $3.05 | $3.15 | $3.05 | $3.14 | $2.84 | 10,456 |
| 2018-07-18 | $3.00 | $3.04 | $2.98 | $3.00 | $2.71 | 9,118 |
| 2018-07-17 | $2.81 | $2.92 | $2.81 | $2.86 | $2.58 | 11,309 |
| 2018-07-16 | $3.00 | $3.01 | $2.83 | $2.83 | $2.56 | 16,974 |
| 2018-07-13 | $3.01 | $3.01 | $3.00 | $3.00 | $2.71 | 1,026 |
| 2018-07-12 | $2.96 | $2.96 | $2.96 | $2.96 | $2.68 | 0 |
| 2018-07-11 | $2.96 | $2.96 | $2.96 | $2.96 | $2.68 | 1,075 |
| 2018-07-10 | $3.00 | $3.03 | $2.95 | $2.95 | $2.67 | 4,127 |
| 2018-07-09 | $3.04 | $3.04 | $2.95 | $2.95 | $2.67 | 2,084 |
| 2018-07-06 | $3.01 | $3.04 | $3.00 | $3.04 | $2.75 | 2,157 |
| 2018-07-05 | $2.99 | $2.99 | $2.99 | $2.99 | $2.71 | 36 |
| 2018-07-03 | $2.99 | $2.99 | $2.99 | $2.99 | $2.71 | 1,190 |
| 2018-07-02 | $3.00 | $3.10 | $2.95 | $2.95 | $2.67 | 1,411 |
| 2018-06-29 | $3.01 | $3.28 | $2.94 | $3.01 | $2.72 | 6,506 |
| 2018-06-28 | $2.99 | $3.14 | $2.94 | $2.97 | $2.69 | 35,600 |
| 2018-06-27 | $3.05 | $3.05 | $2.97 | $2.97 | $2.69 | 13,800 |
| 2018-06-26 | $3.07 | $3.08 | $3.07 | $3.08 | $2.79 | 4,726 |
| 2018-06-25 | $3.10 | $3.10 | $3.06 | $3.06 | $2.77 | 13,519 |
| 2018-06-22 | $3.17 | $3.17 | $3.10 | $3.10 | $2.80 | 3,681 |
| 2018-06-21 | $3.15 | $3.15 | $3.11 | $3.11 | $2.81 | 8,746 |
| 2018-06-20 | $3.18 | $3.19 | $3.12 | $3.16 | $2.86 | 7,323 |
| 2018-06-19 | $3.18 | $3.23 | $3.16 | $3.16 | $2.86 | 2,380 |
| 2018-06-18 | $3.16 | $3.35 | $3.16 | $3.24 | $2.93 | 3,605 |
| 2018-06-15 | $3.15 | $3.25 | $3.15 | $3.15 | $2.85 | 16,662 |
| 2018-06-14 | $3.19 | $3.20 | $3.19 | $3.20 | $2.90 | 498 |
| 2018-06-13 | $3.26 | $3.26 | $3.19 | $3.19 | $2.89 | 1,570 |
| 2018-06-12 | $3.16 | $3.27 | $3.13 | $3.27 | $2.96 | 1,330 |
| 2018-06-11 | $3.17 | $3.20 | $3.17 | $3.17 | $2.87 | 1,253 |
| 2018-06-08 | $3.20 | $3.30 | $3.16 | $3.23 | $2.92 | 3,222 |
| 2018-06-07 | $3.23 | $3.23 | $3.14 | $3.14 | $2.84 | 745 |
| 2018-06-06 | $3.21 | $3.37 | $3.21 | $3.22 | $2.91 | 24,477 |
| 2018-06-05 | $3.21 | $3.21 | $3.17 | $3.21 | $2.90 | 3,277 |
| 2018-06-04 | $3.24 | $3.24 | $3.14 | $3.14 | $2.84 | 2,422 |
| 2018-06-01 | $3.24 | $3.47 | $3.13 | $3.23 | $2.92 | 76,643 |
| 2018-05-31 | $3.19 | $3.27 | $3.16 | $3.20 | $2.90 | 7,034 |
| 2018-05-30 | $3.29 | $3.29 | $3.16 | $3.17 | $2.87 | 5,013 |
| 2018-05-29 | $3.40 | $3.42 | $3.16 | $3.17 | $2.87 | 10,779 |
| 2018-05-25 | $3.35 | $3.42 | $3.23 | $3.41 | $3.09 | 5,638 |
| 2018-05-24 | $3.43 | $3.43 | $3.26 | $3.31 | $2.99 | 3,183 |
| 2018-05-23 | $3.28 | $3.41 | $3.28 | $3.41 | $3.09 | 3,645 |
| 2018-05-22 | $3.22 | $3.53 | $3.20 | $3.20 | $2.90 | 11,546 |
| 2018-05-21 | $3.20 | $3.20 | $3.15 | $3.15 | $2.85 | 2,504 |
| 2018-05-18 | $3.43 | $3.43 | $3.15 | $3.19 | $2.89 | 11,883 |
| 2018-05-17 | $3.38 | $3.38 | $3.37 | $3.37 | $3.05 | 4,478 |
| 2018-05-16 | $3.32 | $3.67 | $3.25 | $3.34 | $3.02 | 8,641 |
| 2018-05-15 | $3.36 | $3.46 | $3.26 | $3.46 | $3.13 | 4,515 |
| 2018-05-14 | $3.38 | $3.44 | $3.30 | $3.32 | $3.00 | 7,907 |
| 2018-05-11 | $3.54 | $3.60 | $3.34 | $3.37 | $3.05 | 34,984 |
| 2018-05-10 | $3.33 | $3.45 | $3.22 | $3.34 | $3.02 | 22,500 |
| 2018-05-09 | $3.28 | $3.46 | $3.28 | $3.31 | $2.99 | 12,008 |
| 2018-05-08 | $3.04 | $3.30 | $3.04 | $3.27 | $2.96 | 3,539 |
| 2018-05-07 | $3.39 | $3.44 | $3.31 | $3.31 | $2.99 | 14,686 |
| 2018-05-04 | $3.38 | $3.51 | $3.33 | $3.42 | $3.09 | 22,214 |
| 2018-05-03 | $3.02 | $3.38 | $3.00 | $3.38 | $3.06 | 18,044 |
| 2018-05-02 | $3.01 | $3.03 | $2.96 | $3.00 | $2.71 | 13,253 |
| 2018-05-01 | $3.05 | $3.07 | $3.00 | $3.07 | $2.78 | 6,541 |
| 2018-04-30 | $3.11 | $3.11 | $3.01 | $3.05 | $2.76 | 4,658 |
| 2018-04-27 | $2.88 | $3.14 | $2.88 | $3.14 | $2.84 | 15,610 |
| 2018-04-26 | $2.97 | $3.05 | $2.90 | $2.98 | $2.70 | 18,109 |
| 2018-04-25 | $3.10 | $3.18 | $3.05 | $3.07 | $2.78 | 43,319 |
| 2018-04-24 | $3.20 | $3.22 | $3.10 | $3.18 | $2.88 | 19,916 |
| 2018-04-23 | $3.25 | $3.36 | $3.16 | $3.16 | $2.86 | 8,250 |
| 2018-04-20 | $3.50 | $3.50 | $3.10 | $3.29 | $2.98 | 16,005 |
| 2018-04-19 | $3.23 | $3.49 | $3.18 | $3.47 | $3.14 | 21,701 |
| 2018-04-18 | $3.32 | $3.32 | $3.22 | $3.22 | $2.91 | 10,281 |
| 2018-04-17 | $3.27 | $3.37 | $3.27 | $3.30 | $2.99 | 19,963 |
| 2018-04-16 | $3.26 | $3.37 | $3.05 | $3.20 | $2.90 | 26,954 |
| 2018-04-13 | $3.47 | $3.47 | $2.96 | $3.14 | $2.84 | 111,784 |
| 2018-04-12 | $3.00 | $3.25 | $2.86 | $3.04 | $2.75 | 54,814 |
| 2018-04-11 | $2.78 | $3.22 | $2.75 | $2.92 | $2.64 | 68,729 |
| 2018-04-10 | $2.80 | $3.10 | $2.70 | $2.87 | $2.60 | 42,277 |
| 2018-04-09 | $2.76 | $2.78 | $2.72 | $2.78 | $2.52 | 5,387 |
| 2018-04-06 | $2.80 | $3.00 | $2.48 | $2.73 | $2.47 | 74,384 |
| 2018-04-05 | $2.66 | $2.95 | $2.43 | $2.80 | $2.53 | 23,988 |
| 2018-04-04 | $2.35 | $2.56 | $2.35 | $2.44 | $2.21 | 15,738 |
| 2018-04-03 | $2.55 | $2.70 | $2.53 | $2.53 | $2.29 | 14,362 |
| 2018-04-02 | $2.60 | $2.72 | $2.35 | $2.52 | $2.28 | 29,780 |
| 2018-03-29 | $2.70 | $2.71 | $2.65 | $2.65 | $2.40 | 74,915 |
| 2018-03-28 | $2.82 | $2.82 | $2.70 | $2.74 | $2.48 | 43,914 |
| 2018-03-27 | $3.00 | $3.00 | $2.85 | $2.86 | $2.59 | 8,839 |
| 2018-03-26 | $2.94 | $3.02 | $2.88 | $3.00 | $2.71 | 8,088 |
| 2018-03-23 | $3.04 | $3.04 | $2.80 | $2.86 | $2.59 | 60,279 |
| 2018-03-22 | $3.30 | $3.30 | $2.99 | $3.04 | $2.75 | 124,155 |
| 2018-03-21 | $3.15 | $3.19 | $3.02 | $3.17 | $2.87 | 39,884 |
| 2018-03-20 | $3.13 | $3.13 | $2.92 | $2.99 | $2.71 | 20,050 |
| 2018-03-19 | $3.17 | $3.18 | $3.09 | $3.12 | $2.82 | 29,177 |
| 2018-03-16 | $3.14 | $3.20 | $3.09 | $3.17 | $2.87 | 49,089 |
| 2018-03-15 | $3.03 | $3.20 | $2.97 | $3.10 | $2.80 | 30,136 |
| 2018-03-14 | $2.99 | $3.07 | $2.92 | $3.00 | $2.71 | 16,023 |
| 2018-03-13 | $3.01 | $3.02 | $2.96 | $3.02 | $2.73 | 5,447 |
| 2018-03-12 | $3.22 | $3.24 | $3.00 | $3.06 | $2.77 | 15,880 |
| 2018-03-09 | $3.22 | $3.32 | $3.16 | $3.20 | $2.90 | 44,388 |
| 2018-03-08 | $3.13 | $3.21 | $3.11 | $3.19 | $2.89 | 12,140 |
| 2018-03-07 | $3.39 | $3.39 | $3.10 | $3.10 | $2.80 | 15,774 |
| 2018-03-06 | $3.45 | $3.60 | $3.26 | $3.38 | $3.06 | 109,779 |
| 2018-03-05 | $2.98 | $3.45 | $2.78 | $3.45 | $3.12 | 81,576 |
| 2018-03-02 | $2.72 | $3.24 | $2.72 | $3.24 | $2.93 | 9,985 |
| 2018-03-01 | $2.68 | $2.83 | $2.68 | $2.70 | $2.44 | 8,602 |
| 2018-02-28 | $2.69 | $2.74 | $2.64 | $2.70 | $2.44 | 32,529 |
| 2018-02-27 | $2.75 | $2.85 | $2.61 | $2.69 | $2.43 | 4,704 |
| 2018-02-26 | $2.81 | $2.81 | $2.72 | $2.74 | $2.48 | 27,858 |
| 2018-02-23 | $2.86 | $2.88 | $2.79 | $2.79 | $2.52 | 9,879 |
| 2018-02-22 | $2.91 | $2.92 | $2.70 | $2.85 | $2.58 | 45,344 |
| 2018-02-21 | $2.77 | $3.10 | $2.62 | $2.94 | $2.66 | 49,351 |
| 2018-02-20 | $2.87 | $3.00 | $2.62 | $2.75 | $2.49 | 32,273 |
| 2018-02-16 | $2.65 | $2.90 | $2.60 | $2.87 | $2.60 | 52,448 |
| 2018-02-15 | $2.50 | $2.64 | $2.30 | $2.64 | $2.39 | 56,962 |
| 2018-02-14 | $2.15 | $2.50 | $2.13 | $2.39 | $2.16 | 232,544 |
| 2018-02-13 | $2.16 | $2.20 | $2.15 | $2.15 | $1.95 | 48,139 |
| 2018-02-12 | $2.17 | $2.19 | $2.16 | $2.18 | $1.97 | 172,341 |
| 2018-02-09 | $2.25 | $2.26 | $2.16 | $2.19 | $1.98 | 46,451 |
| 2018-02-08 | $2.25 | $2.30 | $2.25 | $2.26 | $2.04 | 17,226 |
| 2018-02-07 | $2.39 | $2.39 | $2.25 | $2.30 | $2.08 | 53,906 |
| 2018-02-06 | $2.40 | $2.41 | $2.31 | $2.39 | $2.16 | 62,192 |
| 2018-02-05 | $2.35 | $2.45 | $2.32 | $2.42 | $2.19 | 14,744 |
| 2018-02-02 | $2.42 | $2.42 | $2.32 | $2.38 | $2.15 | 261,047 |
| 2018-02-01 | $2.43 | $2.43 | $2.38 | $2.42 | $2.19 | 6,376 |
| 2018-01-31 | $2.42 | $2.48 | $2.39 | $2.43 | $2.20 | 66,059 |
| 2018-01-30 | $2.43 | $2.43 | $2.38 | $2.39 | $2.16 | 39,251 |
| 2018-01-29 | $2.50 | $2.50 | $2.41 | $2.42 | $2.19 | 13,252 |
| 2018-01-26 | $2.60 | $2.60 | $2.42 | $2.50 | $2.26 | 109,295 |
| 2018-01-25 | $2.72 | $2.74 | $2.61 | $2.61 | $2.36 | 19,743 |
| 2018-01-24 | $2.80 | $2.80 | $2.75 | $2.76 | $2.50 | 23,662 |
| 2018-01-23 | $2.70 | $2.83 | $2.67 | $2.80 | $2.53 | 25,247 |
| 2018-01-22 | $2.77 | $2.79 | $2.72 | $2.76 | $2.50 | 30,449 |
| 2018-01-19 | $2.71 | $2.75 | $2.67 | $2.71 | $2.45 | 3,953 |
| 2018-01-18 | $2.65 | $2.84 | $2.64 | $2.71 | $2.45 | 16,439 |
| 2018-01-17 | $2.68 | $2.80 | $2.65 | $2.65 | $2.40 | 26,273 |
| 2018-01-16 | $2.77 | $2.77 | $2.65 | $2.70 | $2.44 | 36,001 |
| 2018-01-12 | $2.81 | $2.85 | $2.65 | $2.80 | $2.53 | 17,069 |
| 2018-01-11 | $2.74 | $2.87 | $2.69 | $2.77 | $2.50 | 24,569 |
| 2018-01-10 | $2.81 | $2.90 | $2.57 | $2.64 | $2.38 | 44,485 |
| 2018-01-09 | $3.21 | $3.21 | $2.78 | $2.84 | $2.57 | 83,714 |
| 2018-01-08 | $3.32 | $3.32 | $3.24 | $3.24 | $2.93 | 8,729 |
| 2018-01-05 | $3.53 | $3.53 | $3.35 | $3.36 | $3.04 | 8,213 |
| 2018-01-04 | $3.36 | $3.42 | $3.34 | $3.38 | $3.06 | 25,678 |
| 2018-01-03 | $3.44 | $3.50 | $3.32 | $3.36 | $3.04 | 42,823 |
| 2018-01-02 | $3.59 | $3.68 | $3.33 | $3.37 | $3.05 | 78,295 |
| 2017-12-29 | $4.00 | $4.00 | $3.62 | $3.68 | $3.33 | 18,357 |
| 2017-12-28 | $3.95 | $4.00 | $3.92 | $4.00 | $3.62 | 38,853 |
| 2017-12-27 | $3.96 | $4.00 | $3.96 | $4.00 | $3.62 | 15,902 |
| 2017-12-26 | $3.90 | $4.00 | $3.82 | $3.99 | $3.61 | 27,553 |
| 2017-12-22 | $3.62 | $3.83 | $3.54 | $3.67 | $3.32 | 9,879 |
| 2017-12-21 | $3.67 | $3.85 | $3.67 | $3.71 | $3.36 | 17,760 |
| 2017-12-20 | $3.99 | $3.99 | $3.59 | $3.66 | $3.31 | 28,107 |
| 2017-12-19 | $4.00 | $4.00 | $3.91 | $4.00 | $3.62 | 9,205 |
| 2017-12-18 | $3.92 | $4.47 | $3.88 | $4.02 | $3.64 | 46,091 |
| 2017-12-15 | $4.02 | $4.50 | $3.91 | $4.50 | $4.07 | 40,953 |
| 2017-12-14 | $3.95 | $3.98 | $3.90 | $3.90 | $3.53 | 20,320 |
| 2017-12-13 | $3.85 | $3.95 | $3.79 | $3.95 | $3.57 | 7,092 |
| 2017-12-12 | $3.99 | $4.20 | $3.90 | $3.99 | $3.61 | 18,643 |
| 2017-12-11 | $4.04 | $4.48 | $3.91 | $3.96 | $3.58 | 40,832 |
| 2017-12-08 | $3.91 | $3.91 | $3.79 | $3.80 | $3.44 | 72,591 |
| 2017-12-07 | $3.75 | $4.00 | $3.75 | $3.94 | $3.56 | 39,726 |
| 2017-12-06 | $3.99 | $4.19 | $3.72 | $3.72 | $3.37 | 25,538 |
| 2017-12-05 | $3.98 | $4.27 | $3.97 | $3.99 | $3.61 | 60,446 |
| 2017-12-04 | $4.15 | $4.40 | $3.80 | $3.96 | $3.58 | 115,575 |
| 2017-12-01 | $4.47 | $4.57 | $4.19 | $4.31 | $3.90 | 193,409 |
| 2017-11-30 | $4.49 | $4.57 | $4.40 | $4.41 | $3.99 | 13,256 |
| 2017-11-29 | $4.42 | $4.63 | $4.40 | $4.46 | $4.04 | 16,038 |
| 2017-11-28 | $4.46 | $4.51 | $4.08 | $4.51 | $4.08 | 65,689 |
| 2017-11-27 | $4.67 | $4.91 | $4.35 | $4.50 | $4.07 | 32,720 |
| 2017-11-24 | $4.36 | $5.05 | $4.36 | $4.44 | $4.02 | 47,585 |
| 2017-11-22 | $4.45 | $4.51 | $4.39 | $4.40 | $3.98 | 38,667 |
| 2017-11-21 | $4.92 | $4.92 | $4.35 | $4.42 | $4.00 | 71,870 |
| 2017-11-20 | $4.75 | $4.75 | $4.44 | $4.48 | $4.05 | 46,804 |
| 2017-11-17 | $3.92 | $4.65 | $3.92 | $4.38 | $3.96 | 78,801 |
| 2017-11-16 | $4.10 | $4.22 | $3.54 | $3.95 | $3.57 | 95,775 |
| 2017-11-15 | $4.94 | $4.94 | $4.00 | $4.06 | $3.67 | 58,635 |
| 2017-11-14 | $4.50 | $5.15 | $4.33 | $4.66 | $4.22 | 150,365 |
| 2017-11-13 | $5.00 | $5.50 | $4.21 | $4.50 | $4.07 | 120,223 |
| 2017-11-10 | $4.23 | $8.40 | $4.23 | $4.88 | $4.42 | 1,571,207 |
| 2017-11-09 | $3.61 | $5.08 | $3.61 | $4.68 | $4.23 | 646,995 |
| 2017-11-08 | $3.32 | $4.14 | $3.32 | $3.99 | $3.61 | 509,723 |
| 2017-11-07 | $3.50 | $3.55 | $3.10 | $3.35 | $3.03 | 499,290 |
| 2017-11-06 | $2.40 | $3.39 | $2.40 | $3.21 | $2.90 | 615,998 |
| 2017-11-03 | $2.35 | $2.56 | $2.25 | $2.37 | $2.14 | 113,365 |
| 2017-11-02 | $2.36 | $2.36 | $2.32 | $2.32 | $2.10 | 5,005 |
| 2017-11-01 | $2.41 | $2.41 | $2.35 | $2.39 | $2.16 | 3,934 |
| 2017-10-31 | $2.36 | $2.40 | $2.35 | $2.40 | $2.17 | 6,079 |
| 2017-10-30 | $2.49 | $2.49 | $2.35 | $2.36 | $2.13 | 9,647 |
| 2017-10-27 | $2.41 | $2.45 | $2.39 | $2.40 | $2.17 | 19,179 |
| 2017-10-26 | $2.37 | $2.37 | $2.37 | $2.37 | $2.14 | 1,499 |
| 2017-10-25 | $2.40 | $2.40 | $2.35 | $2.36 | $2.14 | 5,494 |
| 2017-10-24 | $2.40 | $2.41 | $2.40 | $2.41 | $2.18 | 6,525 |
| 2017-10-23 | $2.37 | $2.39 | $2.31 | $2.36 | $2.14 | 9,130 |
| 2017-10-20 | $2.33 | $2.40 | $2.32 | $2.35 | $2.13 | 11,496 |
| 2017-10-19 | $2.40 | $2.40 | $2.32 | $2.35 | $2.13 | 5,608 |
| 2017-10-18 | $2.39 | $2.40 | $2.32 | $2.40 | $2.17 | 4,283 |
| 2017-10-17 | $2.40 | $2.40 | $2.37 | $2.39 | $2.16 | 23,593 |
| 2017-10-16 | $2.40 | $2.40 | $2.32 | $2.35 | $2.13 | 11,492 |
| 2017-10-13 | $2.36 | $2.39 | $2.33 | $2.37 | $2.14 | 14,021 |
| 2017-10-12 | $2.31 | $2.39 | $2.31 | $2.32 | $2.10 | 1,548 |
| 2017-10-11 | $2.33 | $2.37 | $2.30 | $2.30 | $2.08 | 10,621 |
| 2017-10-10 | $2.39 | $2.49 | $2.32 | $2.36 | $2.14 | 26,433 |
| 2017-10-09 | $2.30 | $2.40 | $2.30 | $2.39 | $2.16 | 4,910 |
| 2017-10-06 | $2.26 | $2.32 | $2.26 | $2.32 | $2.10 | 800 |
| 2017-10-05 | $2.38 | $2.38 | $2.25 | $2.30 | $2.08 | 3,046 |
| 2017-10-04 | $2.32 | $2.39 | $2.25 | $2.25 | $2.04 | 10,336 |
| 2017-10-03 | $2.34 | $2.45 | $2.32 | $2.35 | $2.13 | 4,059 |
| 2017-10-02 | $2.31 | $2.37 | $2.27 | $2.35 | $2.12 | 9,208 |
| 2017-09-29 | $2.46 | $2.48 | $2.46 | $2.46 | $2.23 | 1,110 |
| 2017-09-28 | $2.49 | $2.49 | $2.46 | $2.47 | $2.23 | 937 |
| 2017-09-27 | $2.49 | $2.79 | $2.43 | $2.50 | $2.26 | 30,788 |
| 2017-09-26 | $2.44 | $2.50 | $2.42 | $2.42 | $2.19 | 18,644 |
| 2017-09-25 | $2.42 | $2.44 | $2.32 | $2.44 | $2.21 | 2,300 |
| 2017-09-22 | $2.40 | $2.40 | $2.32 | $2.40 | $2.17 | 1,017 |
| 2017-09-21 | $2.32 | $2.45 | $2.32 | $2.34 | $2.11 | 12,981 |
| 2017-09-20 | $2.30 | $2.34 | $2.30 | $2.33 | $2.11 | 1,974 |
| 2017-09-19 | $2.46 | $2.46 | $2.46 | $2.46 | $2.23 | 0 |
| 2017-09-18 | $2.29 | $2.50 | $2.26 | $2.46 | $2.23 | 6,324 |
| 2017-09-15 | $2.63 | $2.64 | $2.14 | $2.25 | $2.04 | 34,560 |
| 2017-09-14 | $2.65 | $2.65 | $2.51 | $2.55 | $2.31 | 18,018 |
| 2017-09-13 | $2.63 | $2.65 | $2.59 | $2.65 | $2.40 | 19,787 |
| 2017-09-12 | $2.55 | $2.65 | $2.52 | $2.65 | $2.40 | 10,623 |
| 2017-09-11 | $2.55 | $2.59 | $2.50 | $2.55 | $2.31 | 10,378 |
| 2017-09-08 | $2.62 | $2.62 | $2.47 | $2.55 | $2.31 | 8,597 |
| 2017-09-07 | $2.59 | $2.65 | $2.50 | $2.58 | $2.33 | 11,636 |
| 2017-09-06 | $2.51 | $2.58 | $2.50 | $2.57 | $2.33 | 12,189 |
| 2017-09-05 | $2.48 | $2.51 | $2.38 | $2.50 | $2.26 | 10,858 |
| 2017-09-01 | $2.50 | $2.50 | $2.39 | $2.47 | $2.23 | 2,115 |
| 2017-08-31 | $2.51 | $2.51 | $2.47 | $2.47 | $2.23 | 4,621 |
| 2017-08-30 | $2.51 | $2.51 | $2.43 | $2.44 | $2.21 | 1,232 |
| 2017-08-29 | $2.51 | $2.51 | $2.43 | $2.45 | $2.22 | 8,428 |
| 2017-08-28 | $2.51 | $2.51 | $2.47 | $2.47 | $2.23 | 9,504 |
| 2017-08-25 | $2.50 | $2.53 | $2.47 | $2.47 | $2.23 | 5,103 |
| 2017-08-24 | $2.55 | $2.60 | $2.44 | $2.45 | $2.22 | 37,583 |
| 2017-08-23 | $2.49 | $2.49 | $2.49 | $2.49 | $2.25 | 5 |
| 2017-08-22 | $2.57 | $2.77 | $2.48 | $2.49 | $2.25 | 42,937 |
| 2017-08-21 | $2.55 | $2.55 | $2.50 | $2.50 | $2.26 | 4,428 |
| 2017-08-18 | $2.51 | $2.51 | $2.46 | $2.49 | $2.25 | 10,526 |
| 2017-08-17 | $2.53 | $2.53 | $2.53 | $2.53 | $2.29 | 1,057 |
| 2017-08-16 | $2.59 | $2.64 | $2.55 | $2.55 | $2.31 | 8,952 |
| 2017-08-15 | $2.59 | $2.60 | $2.57 | $2.60 | $2.35 | 9,023 |
| 2017-08-14 | $2.60 | $2.62 | $2.56 | $2.61 | $2.36 | 2,221 |
| 2017-08-11 | $2.62 | $2.62 | $2.58 | $2.58 | $2.33 | 759 |
| 2017-08-10 | $2.61 | $2.62 | $2.59 | $2.60 | $2.35 | 1,071 |
| 2017-08-09 | $2.69 | $2.70 | $2.56 | $2.60 | $2.35 | 10,606 |
| 2017-08-08 | $2.73 | $2.73 | $2.69 | $2.70 | $2.44 | 24,776 |
| 2017-08-07 | $2.78 | $2.78 | $2.76 | $2.76 | $2.50 | 2,522 |
| 2017-08-04 | $2.76 | $2.85 | $2.75 | $2.85 | $2.58 | 1,978 |
| 2017-08-03 | $2.74 | $2.74 | $2.73 | $2.73 | $2.47 | 431 |
| 2017-08-02 | $2.69 | $2.71 | $2.69 | $2.71 | $2.45 | 2,093 |
| 2017-08-01 | $2.70 | $2.86 | $2.69 | $2.86 | $2.58 | 5,559 |
| 2017-07-31 | $2.72 | $2.85 | $2.69 | $2.69 | $2.43 | 11,729 |
| 2017-07-28 | $2.80 | $2.80 | $2.80 | $2.80 | $2.53 | 130 |
| 2017-07-27 | $2.70 | $2.70 | $2.70 | $2.70 | $2.44 | 0 |
| 2017-07-26 | $2.70 | $2.70 | $2.70 | $2.70 | $2.44 | 0 |
| 2017-07-25 | $2.70 | $2.85 | $2.70 | $2.70 | $2.44 | 6,168 |
| 2017-07-24 | $2.80 | $2.86 | $2.75 | $2.86 | $2.59 | 11,296 |
| 2017-07-21 | $2.70 | $2.76 | $2.69 | $2.76 | $2.50 | 4,168 |
| 2017-07-20 | $2.80 | $2.80 | $2.80 | $2.80 | $2.53 | 215 |
| 2017-07-19 | $2.80 | $2.80 | $2.68 | $2.70 | $2.44 | 2,985 |
| 2017-07-18 | $2.78 | $2.82 | $2.74 | $2.75 | $2.49 | 2,174 |
| 2017-07-17 | $2.80 | $2.98 | $2.69 | $2.78 | $2.52 | 41,351 |
| 2017-07-14 | $2.70 | $2.87 | $2.62 | $2.80 | $2.53 | 34,729 |
| 2017-07-13 | $2.84 | $2.84 | $2.70 | $2.70 | $2.44 | 1,278 |
| 2017-07-12 | $2.68 | $2.86 | $2.68 | $2.86 | $2.59 | 2,739 |
| 2017-07-11 | $2.66 | $2.80 | $2.66 | $2.66 | $2.41 | 10,390 |
| 2017-07-10 | $2.66 | $2.66 | $2.61 | $2.61 | $2.36 | 6,173 |
| 2017-07-07 | $2.76 | $2.76 | $2.64 | $2.66 | $2.41 | 1,446 |
| 2017-07-06 | $2.64 | $2.65 | $2.63 | $2.63 | $2.38 | 393 |
| 2017-07-05 | $2.89 | $2.89 | $2.53 | $2.65 | $2.40 | 5,382 |
| 2017-07-03 | $2.78 | $2.78 | $2.78 | $2.78 | $2.52 | 169 |
| 2017-06-30 | $2.82 | $2.86 | $2.78 | $2.78 | $2.52 | 1,847 |
| 2017-06-29 | $2.71 | $2.81 | $2.63 | $2.76 | $2.50 | 29,944 |
| 2017-06-28 | $2.85 | $2.85 | $2.69 | $2.74 | $2.48 | 10,556 |
| 2017-06-27 | $2.91 | $2.91 | $2.71 | $2.71 | $2.45 | 14,274 |
| 2017-06-26 | $2.79 | $2.82 | $2.69 | $2.69 | $2.43 | 2,625 |
| 2017-06-23 | $2.60 | $2.79 | $2.58 | $2.79 | $2.52 | 25,573 |
| 2017-06-22 | $2.61 | $2.62 | $2.54 | $2.54 | $2.30 | 9,770 |
| 2017-06-21 | $2.64 | $2.72 | $2.60 | $2.60 | $2.35 | 8,010 |
| 2017-06-20 | $2.63 | $2.65 | $2.62 | $2.63 | $2.38 | 3,153 |
| 2017-06-19 | $2.69 | $2.69 | $2.62 | $2.64 | $2.39 | 4,899 |
| 2017-06-16 | $2.75 | $2.85 | $2.66 | $2.66 | $2.41 | 32,222 |
| 2017-06-15 | $2.98 | $2.99 | $2.72 | $2.75 | $2.49 | 81,248 |
| 2017-06-14 | $3.19 | $3.19 | $3.10 | $3.11 | $2.81 | 7,078 |
| 2017-06-13 | $3.16 | $3.16 | $3.05 | $3.13 | $2.83 | 25,603 |
| 2017-06-12 | $3.19 | $3.19 | $3.05 | $3.09 | $2.80 | 23,508 |
| 2017-06-09 | $3.11 | $3.19 | $3.10 | $3.10 | $2.80 | 3,568 |
| 2017-06-08 | $3.22 | $3.24 | $3.07 | $3.07 | $2.78 | 17,905 |
| 2017-06-07 | $3.07 | $3.23 | $3.06 | $3.06 | $2.77 | 17,102 |
| 2017-06-06 | $3.18 | $3.32 | $3.06 | $3.06 | $2.77 | 48,645 |
| 2017-06-05 | $3.13 | $3.16 | $3.12 | $3.12 | $2.82 | 24,460 |
| 2017-06-02 | $3.18 | $3.28 | $3.18 | $3.19 | $2.89 | 27,236 |
| 2017-06-01 | $3.16 | $3.19 | $3.06 | $3.18 | $2.88 | 19,774 |
| 2017-05-31 | $3.06 | $3.14 | $3.01 | $3.14 | $2.84 | 18,595 |
| 2017-05-30 | $3.12 | $3.14 | $3.02 | $3.02 | $2.73 | 24,014 |
| 2017-05-26 | $3.15 | $3.15 | $3.12 | $3.12 | $2.82 | 6,289 |
| 2017-05-25 | $3.18 | $3.19 | $3.05 | $3.07 | $2.78 | 22,916 |
| 2017-05-24 | $3.17 | $3.17 | $3.17 | $3.17 | $2.87 | 70 |
| 2017-05-23 | $3.28 | $3.44 | $3.17 | $3.17 | $2.87 | 35,270 |
| 2017-05-22 | $3.30 | $3.45 | $3.19 | $3.19 | $2.89 | 61,995 |
| 2017-05-19 | $3.27 | $3.30 | $3.27 | $3.30 | $2.99 | 748 |
| 2017-05-18 | $3.30 | $3.30 | $3.26 | $3.29 | $2.98 | 17,636 |
| 2017-05-17 | $3.40 | $3.40 | $3.30 | $3.30 | $2.99 | 10,864 |
| 2017-05-16 | $3.40 | $3.40 | $3.37 | $3.37 | $3.05 | 431 |
| 2017-05-15 | $3.35 | $3.37 | $3.30 | $3.37 | $3.05 | 1,243 |
| 2017-05-12 | $3.38 | $3.38 | $3.38 | $3.38 | $3.05 | 332 |
| 2017-05-11 | $3.38 | $3.38 | $3.38 | $3.38 | $3.06 | 207 |
| 2017-05-10 | $3.30 | $3.35 | $3.30 | $3.34 | $3.02 | 4,031 |
| 2017-05-09 | $3.28 | $3.28 | $3.25 | $3.25 | $2.94 | 4,679 |
| 2017-05-08 | $3.35 | $3.48 | $3.25 | $3.34 | $3.02 | 41,485 |
| 2017-05-05 | $3.41 | $3.55 | $3.28 | $3.33 | $3.01 | 29,394 |
| 2017-05-04 | $3.50 | $3.53 | $3.26 | $3.33 | $3.01 | 14,158 |
| 2017-05-03 | $3.44 | $3.65 | $3.44 | $3.52 | $3.18 | 26,104 |
| 2017-05-02 | $3.55 | $3.55 | $3.40 | $3.44 | $3.11 | 5,821 |
| 2017-05-01 | $3.25 | $3.54 | $3.25 | $3.35 | $3.03 | 46,074 |
| 2017-04-28 | $3.32 | $3.32 | $3.28 | $3.28 | $2.97 | 11,568 |
| 2017-04-27 | $3.30 | $3.32 | $3.28 | $3.29 | $2.98 | 16,176 |
| 2017-04-26 | $3.42 | $3.42 | $3.39 | $3.39 | $3.07 | 776 |
| 2017-04-25 | $3.47 | $3.47 | $3.36 | $3.39 | $3.07 | 10,589 |
| 2017-04-24 | $3.44 | $3.66 | $3.30 | $3.37 | $3.05 | 15,567 |
| 2017-04-21 | $3.29 | $3.50 | $3.29 | $3.31 | $2.99 | 32,968 |
| 2017-04-20 | $3.45 | $3.45 | $3.27 | $3.34 | $3.02 | 24,071 |
| 2017-04-19 | $3.28 | $3.40 | $3.27 | $3.30 | $2.99 | 34,474 |
| 2017-04-18 | $3.50 | $3.50 | $3.27 | $3.27 | $2.96 | 25,786 |
| 2017-04-17 | $3.41 | $3.50 | $3.35 | $3.39 | $3.07 | 15,411 |
| 2017-04-13 | $3.37 | $3.50 | $3.37 | $3.43 | $3.10 | 34,606 |
| 2017-04-12 | $3.50 | $3.70 | $3.36 | $3.37 | $3.05 | 47,439 |
| 2017-04-11 | $3.38 | $3.69 | $3.38 | $3.40 | $3.08 | 40,519 |
| 2017-04-10 | $3.37 | $3.65 | $3.35 | $3.38 | $3.06 | 41,529 |
| 2017-04-07 | $3.36 | $3.45 | $3.29 | $3.40 | $3.08 | 14,835 |
| 2017-04-06 | $3.44 | $3.44 | $3.36 | $3.40 | $3.08 | 25,565 |
| 2017-04-05 | $3.40 | $3.46 | $3.35 | $3.41 | $3.09 | 16,606 |
| 2017-04-04 | $3.39 | $3.45 | $3.36 | $3.36 | $3.04 | 12,436 |
| 2017-04-03 | $3.39 | $3.39 | $3.34 | $3.34 | $3.02 | 3,454 |
| 2017-03-31 | $3.48 | $3.48 | $3.30 | $3.41 | $3.09 | 21,476 |
| 2017-03-30 | $3.37 | $3.40 | $3.28 | $3.35 | $3.03 | 33,701 |
| 2017-03-29 | $3.35 | $3.44 | $3.34 | $3.37 | $3.05 | 12,211 |
| 2017-03-28 | $3.64 | $3.64 | $3.34 | $3.34 | $3.02 | 10,892 |
| 2017-03-27 | $3.36 | $3.67 | $3.34 | $3.35 | $3.03 | 66,521 |
| 2017-03-24 | $3.39 | $3.47 | $3.34 | $3.43 | $3.10 | 25,795 |
| 2017-03-23 | $3.40 | $3.43 | $3.34 | $3.34 | $3.02 | 8,579 |
| 2017-03-22 | $3.45 | $3.55 | $3.40 | $3.40 | $3.08 | 39,144 |
| 2017-03-21 | $3.67 | $3.67 | $3.39 | $3.41 | $3.09 | 26,609 |
| 2017-03-20 | $3.35 | $3.58 | $3.34 | $3.41 | $3.09 | 76,388 |
| 2017-03-17 | $3.48 | $3.67 | $3.35 | $3.36 | $3.04 | 20,285 |
| 2017-03-16 | $3.38 | $3.66 | $3.35 | $3.43 | $3.10 | 81,282 |
| 2017-03-15 | $3.35 | $3.54 | $3.34 | $3.34 | $3.02 | 19,705 |
| 2017-03-14 | $3.39 | $3.65 | $3.34 | $3.39 | $3.07 | 23,732 |
| 2017-03-13 | $3.26 | $3.62 | $3.26 | $3.34 | $3.02 | 30,693 |
| 2017-03-10 | $3.30 | $3.31 | $3.25 | $3.25 | $2.94 | 4,161 |
| 2017-03-09 | $3.39 | $3.39 | $3.13 | $3.38 | $3.06 | 39,244 |
| 2017-03-08 | $3.11 | $3.33 | $3.10 | $3.30 | $2.99 | 23,716 |
| 2017-03-07 | $3.20 | $3.20 | $3.20 | $3.20 | $2.90 | 0 |
| 2017-03-06 | $3.22 | $3.33 | $3.20 | $3.20 | $2.90 | 21,603 |
| 2017-03-03 | $3.15 | $3.29 | $3.07 | $3.22 | $2.91 | 18,810 |
| 2017-03-02 | $3.33 | $3.34 | $3.24 | $3.25 | $2.94 | 30,113 |
| 2017-03-01 | $3.33 | $3.33 | $3.15 | $3.22 | $2.91 | 22,404 |
| 2017-02-28 | $3.19 | $3.19 | $3.10 | $3.10 | $2.80 | 258 |
| 2017-02-27 | $3.18 | $3.50 | $3.16 | $3.35 | $3.03 | 65,817 |
| 2017-02-24 | $3.03 | $3.36 | $3.03 | $3.28 | $2.97 | 24,585 |
| 2017-02-23 | $3.26 | $3.62 | $3.05 | $3.13 | $2.83 | 57,050 |
| 2017-02-22 | $3.25 | $3.26 | $3.05 | $3.22 | $2.91 | 21,066 |
| 2017-02-21 | $3.26 | $3.27 | $3.26 | $3.27 | $2.96 | 828 |
| 2017-02-17 | $3.08 | $3.10 | $3.07 | $3.10 | $2.80 | 891 |
| 2017-02-16 | $3.37 | $3.37 | $3.06 | $3.06 | $2.77 | 1,639 |
| 2017-02-15 | $3.03 | $3.09 | $3.03 | $3.08 | $2.79 | 815 |
| 2017-02-14 | $3.18 | $3.18 | $3.11 | $3.12 | $2.82 | 2,424 |
| 2017-02-13 | $3.10 | $3.17 | $3.09 | $3.11 | $2.81 | 2,958 |
| 2017-02-10 | $3.01 | $3.19 | $3.01 | $3.03 | $2.74 | 8,550 |
| 2017-02-09 | $2.95 | $3.10 | $2.85 | $2.87 | $2.60 | 8,142 |
| 2017-02-08 | $2.93 | $2.93 | $2.93 | $2.93 | $2.65 | 27 |
| 2017-02-07 | $2.87 | $2.99 | $2.87 | $2.93 | $2.65 | 5,326 |
| 2017-02-06 | $2.86 | $2.87 | $2.86 | $2.87 | $2.60 | 1,121 |
| 2017-02-03 | $2.87 | $2.93 | $2.85 | $2.92 | $2.64 | 4,393 |
| 2017-02-02 | $3.04 | $3.15 | $2.95 | $2.95 | $2.67 | 1,620 |
| 2017-02-01 | $3.10 | $3.16 | $3.08 | $3.08 | $2.79 | 3,632 |
| 2017-01-31 | $3.31 | $3.75 | $3.11 | $3.15 | $2.85 | 76,567 |
| 2017-01-30 | $3.29 | $3.34 | $3.22 | $3.34 | $3.02 | 9,194 |
| 2017-01-27 | $3.37 | $3.37 | $3.28 | $3.28 | $2.97 | 552 |
| 2017-01-26 | $3.35 | $3.35 | $3.33 | $3.35 | $3.03 | 1,525 |
| 2017-01-25 | $3.33 | $3.33 | $3.19 | $3.32 | $3.00 | 1,321 |
| 2017-01-24 | $3.37 | $3.37 | $3.29 | $3.29 | $2.98 | 200 |
| 2017-01-23 | $3.16 | $3.30 | $3.16 | $3.16 | $2.86 | 902 |
| 2017-01-20 | $3.40 | $3.40 | $3.25 | $3.26 | $2.95 | 4,521 |
| 2017-01-19 | $3.44 | $3.44 | $3.36 | $3.39 | $3.07 | 5,685 |
| 2017-01-18 | $3.24 | $3.38 | $3.24 | $3.38 | $3.06 | 6,280 |
| 2017-01-17 | $3.21 | $3.32 | $3.21 | $3.28 | $2.97 | 1,135 |
| 2017-01-13 | $3.25 | $3.33 | $3.25 | $3.33 | $3.01 | 1,211 |
| 2017-01-12 | $3.30 | $3.36 | $3.22 | $3.22 | $2.91 | 8,404 |
| 2017-01-11 | $3.20 | $3.39 | $3.20 | $3.39 | $3.07 | 2,500 |
| 2017-01-10 | $3.36 | $3.36 | $3.28 | $3.28 | $2.97 | 2,718 |
| 2017-01-09 | $3.37 | $3.37 | $3.24 | $3.35 | $3.03 | 6,244 |
| 2017-01-06 | $3.33 | $3.34 | $3.15 | $3.33 | $3.01 | 5,789 |
| 2017-01-05 | $3.34 | $3.34 | $3.34 | $3.34 | $3.02 | 722 |
| 2017-01-04 | $3.20 | $3.37 | $3.10 | $3.34 | $3.02 | 921 |
| 2017-01-03 | $3.45 | $3.45 | $3.00 | $3.17 | $2.87 | 3,888 |
| 2016-12-30 | $3.33 | $3.40 | $3.06 | $3.40 | $3.08 | 7,558 |
| 2016-12-29 | $3.44 | $3.44 | $3.20 | $3.37 | $3.05 | 44,473 |
| 2016-12-28 | $3.35 | $3.49 | $3.15 | $3.40 | $3.08 | 76,539 |
| 2016-12-27 | $2.67 | $3.44 | $2.67 | $3.35 | $3.03 | 16,497 |
| 2016-12-23 | $2.65 | $2.67 | $2.62 | $2.67 | $2.42 | 60,881 |
| 2016-12-22 | $2.62 | $2.66 | $2.62 | $2.62 | $2.37 | 11,891 |
| 2016-12-21 | $2.64 | $2.65 | $2.52 | $2.60 | $2.35 | 27,919 |
| 2016-12-20 | $2.48 | $2.65 | $2.48 | $2.65 | $2.40 | 13,577 |
| 2016-12-19 | $2.57 | $2.63 | $2.40 | $2.46 | $2.23 | 63,065 |
| 2016-12-16 | $2.66 | $2.68 | $2.61 | $2.64 | $2.39 | 28,698 |
| 2016-12-15 | $2.79 | $2.79 | $2.60 | $2.60 | $2.35 | 40,477 |
| 2016-12-14 | $3.02 | $3.02 | $2.80 | $2.80 | $2.53 | 1,559 |
| 2016-12-13 | $3.22 | $3.33 | $3.01 | $3.01 | $2.72 | 4,070 |
| 2016-12-12 | $3.10 | $3.13 | $3.10 | $3.13 | $2.83 | 4,287 |
| 2016-12-09 | $3.19 | $3.19 | $3.16 | $3.16 | $2.86 | 518 |
| 2016-12-08 | $3.19 | $3.46 | $3.04 | $3.19 | $2.89 | 21,568 |
| 2016-12-07 | $3.28 | $3.28 | $3.18 | $3.19 | $2.89 | 6,771 |
| 2016-12-06 | $3.35 | $3.50 | $3.23 | $3.31 | $2.99 | 14,833 |
| 2016-12-05 | $3.50 | $3.70 | $3.28 | $3.53 | $3.19 | 66,419 |
| 2016-12-02 | $3.05 | $3.49 | $3.05 | $3.49 | $3.16 | 34,434 |
| 2016-12-01 | $3.17 | $3.17 | $3.01 | $3.07 | $2.78 | 8,618 |
| 2016-11-30 | $3.25 | $3.25 | $3.09 | $3.23 | $2.92 | 2,758 |
| 2016-11-29 | $3.21 | $3.30 | $3.20 | $3.25 | $2.94 | 5,681 |
| 2016-11-28 | $3.46 | $3.46 | $3.29 | $3.38 | $3.06 | 19,653 |
| 2016-11-25 | $3.38 | $3.50 | $3.38 | $3.48 | $3.15 | 2,023 |
| 2016-11-23 | $3.28 | $3.48 | $3.28 | $3.40 | $3.08 | 7,068 |
| 2016-11-22 | $3.28 | $3.60 | $3.17 | $3.37 | $3.05 | 6,150 |
| 2016-11-21 | $3.24 | $3.45 | $3.16 | $3.30 | $2.99 | 55,523 |
| 2016-11-18 | $3.45 | $3.50 | $2.81 | $3.16 | $2.86 | 39,020 |
| 2016-11-17 | $3.75 | $4.25 | $3.26 | $3.40 | $3.08 | 512,985 |
| 2016-11-16 | $3.23 | $4.44 | $3.00 | $3.24 | $2.93 | 544,801 |
| 2016-11-15 | $2.51 | $3.50 | $2.50 | $3.00 | $2.71 | 327,352 |
| 2016-11-14 | $2.58 | $2.62 | $2.48 | $2.48 | $2.24 | 11,268 |
| 2016-11-11 | $2.53 | $2.67 | $2.53 | $2.55 | $2.31 | 2,100 |
| 2016-11-10 | $2.55 | $2.59 | $2.47 | $2.49 | $2.25 | 8,888 |
| 2016-11-09 | $2.42 | $2.55 | $2.42 | $2.55 | $2.31 | 6,910 |
| 2016-11-08 | $2.53 | $2.68 | $2.40 | $2.48 | $2.24 | 16,633 |
| 2016-11-07 | $2.56 | $2.57 | $2.48 | $2.48 | $2.24 | 12,419 |
| 2016-11-04 | $2.57 | $2.68 | $2.50 | $2.50 | $2.26 | 11,847 |
| 2016-11-03 | $2.56 | $2.68 | $2.40 | $2.53 | $2.29 | 17,042 |
| 2016-11-02 | $2.57 | $2.69 | $2.57 | $2.58 | $2.33 | 19,050 |
| 2016-11-01 | $2.59 | $2.63 | $2.56 | $2.56 | $2.32 | 4,970 |
| 2016-10-31 | $2.65 | $2.73 | $2.55 | $2.56 | $2.32 | 25,753 |
| 2016-10-28 | $2.55 | $2.60 | $2.55 | $2.57 | $2.33 | 15,538 |
| 2016-10-27 | $2.60 | $2.61 | $2.55 | $2.55 | $2.31 | 5,187 |
| 2016-10-26 | $2.70 | $2.75 | $2.57 | $2.57 | $2.33 | 5,550 |
| 2016-10-25 | $2.58 | $2.75 | $2.55 | $2.55 | $2.31 | 19,702 |
| 2016-10-24 | $2.57 | $2.74 | $2.55 | $2.65 | $2.40 | 19,852 |
| 2016-10-21 | $2.64 | $2.73 | $2.54 | $2.60 | $2.35 | 16,352 |
| 2016-10-20 | $2.54 | $2.54 | $2.52 | $2.52 | $2.28 | 3,811 |
| 2016-10-19 | $2.54 | $2.54 | $2.54 | $2.54 | $2.30 | 6,625 |
| 2016-10-18 | $2.54 | $2.54 | $2.54 | $2.54 | $2.30 | 3,900 |
| 2016-10-17 | $2.53 | $2.64 | $2.52 | $2.52 | $2.28 | 10,755 |
| 2016-10-14 | $2.68 | $2.68 | $2.55 | $2.55 | $2.31 | 16,186 |
| 2016-10-13 | $2.53 | $2.68 | $2.53 | $2.54 | $2.30 | 556 |
| 2016-10-12 | $2.62 | $2.62 | $2.62 | $2.62 | $2.37 | 190 |
| 2016-10-11 | $2.61 | $2.61 | $2.61 | $2.61 | $2.36 | 19 |
| 2016-10-10 | $2.61 | $2.61 | $2.61 | $2.61 | $2.36 | 0 |
| 2016-10-07 | $2.61 | $2.61 | $2.61 | $2.61 | $2.36 | 164 |
| 2016-10-06 | $2.54 | $2.63 | $2.53 | $2.54 | $2.30 | 789 |
| 2016-10-05 | $2.57 | $2.57 | $2.55 | $2.55 | $2.31 | 1,237 |
| 2016-10-04 | $2.56 | $2.56 | $2.56 | $2.56 | $2.32 | 100 |
| 2016-10-03 | $2.52 | $2.64 | $2.52 | $2.55 | $2.31 | 3,420 |
| 2016-09-30 | $2.63 | $2.68 | $2.50 | $2.50 | $2.26 | 8,524 |
| 2016-09-29 | $2.75 | $2.75 | $2.55 | $2.63 | $2.37 | 736 |
| 2016-09-28 | $2.74 | $2.74 | $2.55 | $2.55 | $2.31 | 818 |
| 2016-09-27 | $2.70 | $2.77 | $2.54 | $2.54 | $2.30 | 2,650 |
| 2016-09-26 | $2.65 | $2.67 | $2.65 | $2.65 | $2.40 | 4,600 |
| 2016-09-23 | $2.54 | $2.56 | $2.54 | $2.56 | $2.32 | 3,356 |
| 2016-09-22 | $2.55 | $2.65 | $2.55 | $2.64 | $2.39 | 6,363 |
| 2016-09-21 | $2.55 | $2.55 | $2.55 | $2.55 | $2.31 | 382 |
| 2016-09-20 | $2.51 | $2.61 | $2.51 | $2.53 | $2.29 | 1,131 |
| 2016-09-19 | $2.55 | $2.55 | $2.48 | $2.48 | $2.24 | 421 |
| 2016-09-16 | $2.31 | $2.56 | $2.31 | $2.56 | $2.32 | 23,845 |
| 2016-09-15 | $2.32 | $2.48 | $2.31 | $2.47 | $2.23 | 19,349 |
| 2016-09-14 | $2.31 | $2.43 | $2.31 | $2.32 | $2.10 | 9,318 |
| 2016-09-13 | $2.30 | $2.39 | $2.30 | $2.30 | $2.08 | 3,942 |
| 2016-09-12 | $2.31 | $2.33 | $2.30 | $2.31 | $2.09 | 5,830 |
| 2016-09-09 | $2.36 | $2.38 | $2.30 | $2.30 | $2.08 | 4,915 |
| 2016-09-08 | $2.36 | $2.40 | $2.35 | $2.35 | $2.13 | 2,907 |
| 2016-09-07 | $2.37 | $2.71 | $2.35 | $2.35 | $2.13 | 9,743 |
| 2016-09-06 | $2.52 | $2.71 | $2.37 | $2.39 | $2.16 | 14,520 |
| 2016-09-02 | $2.51 | $2.78 | $2.51 | $2.52 | $2.28 | 534 |
| 2016-09-01 | $2.75 | $2.75 | $2.51 | $2.54 | $2.30 | 1,078 |
| 2016-08-31 | $2.60 | $2.64 | $2.55 | $2.60 | $2.35 | 4,761 |
| 2016-08-30 | $2.87 | $2.87 | $2.45 | $2.74 | $2.48 | 13,529 |
| 2016-08-29 | $2.46 | $2.75 | $2.46 | $2.56 | $2.32 | 2,997 |
| 2016-08-26 | $2.81 | $3.09 | $2.45 | $2.54 | $2.30 | 32,825 |
| 2016-08-25 | $2.55 | $2.92 | $2.46 | $2.70 | $2.44 | 18,907 |
| 2016-08-24 | $2.46 | $2.46 | $2.46 | $2.46 | $2.23 | 557 |
| 2016-08-23 | $2.44 | $2.65 | $2.43 | $2.43 | $2.20 | 625 |
| 2016-08-22 | $2.40 | $2.50 | $2.39 | $2.43 | $2.20 | 3,700 |
| 2016-08-19 | $2.32 | $2.32 | $2.32 | $2.32 | $2.10 | 0 |
| 2016-08-18 | $2.32 | $2.32 | $2.32 | $2.32 | $2.10 | 160 |
| 2016-08-17 | $2.31 | $2.35 | $2.31 | $2.35 | $2.13 | 1,139 |
| 2016-08-16 | $2.34 | $2.34 | $2.33 | $2.33 | $2.11 | 950 |
| 2016-08-15 | $2.55 | $2.55 | $2.31 | $2.31 | $2.09 | 2,200 |
| 2016-08-12 | $2.56 | $2.56 | $2.25 | $2.29 | $2.07 | 5,058 |
| 2016-08-11 | $2.39 | $2.39 | $2.30 | $2.33 | $2.11 | 2,482 |
| 2016-08-10 | $2.55 | $2.55 | $2.55 | $2.55 | $2.31 | 23 |
| 2016-08-09 | $2.39 | $2.55 | $2.39 | $2.55 | $2.31 | 414 |
| 2016-08-08 | $2.36 | $2.42 | $2.35 | $2.38 | $2.15 | 1,069 |
| 2016-08-05 | $2.41 | $3.07 | $2.41 | $2.42 | $2.19 | 9,854 |
| 2016-08-04 | $2.38 | $2.39 | $2.38 | $2.39 | $2.16 | 1,546 |
| 2016-08-03 | $2.41 | $2.46 | $2.37 | $2.37 | $2.14 | 5,066 |
| 2016-08-02 | $2.66 | $2.78 | $2.40 | $2.40 | $2.17 | 32,376 |
| 2016-08-01 | $2.49 | $2.49 | $2.49 | $2.49 | $2.25 | 693 |
| 2016-07-29 | $2.40 | $2.40 | $2.40 | $2.40 | $2.17 | 64 |
| 2016-07-28 | $2.39 | $2.40 | $2.39 | $2.40 | $2.17 | 417 |
| 2016-07-27 | $2.34 | $2.40 | $2.34 | $2.40 | $2.17 | 719 |
| 2016-07-26 | $2.42 | $2.42 | $2.33 | $2.34 | $2.12 | 4,634 |
| 2016-07-25 | $2.35 | $2.38 | $2.33 | $2.38 | $2.15 | 701 |
| 2016-07-22 | $2.35 | $2.35 | $2.35 | $2.35 | $2.13 | 0 |
| 2016-07-21 | $2.35 | $2.35 | $2.35 | $2.35 | $2.13 | 141 |
| 2016-07-20 | $2.35 | $2.35 | $2.35 | $2.35 | $2.13 | 167 |
| 2016-07-19 | $2.35 | $2.35 | $2.35 | $2.35 | $2.13 | 0 |
| 2016-07-18 | $2.35 | $2.35 | $2.35 | $2.35 | $2.13 | 109 |
| 2016-07-15 | $2.35 | $2.35 | $2.35 | $2.35 | $2.13 | 512 |
| 2016-07-14 | $2.35 | $2.35 | $2.35 | $2.35 | $2.13 | 100 |
| 2016-07-13 | $2.35 | $2.35 | $2.35 | $2.35 | $2.13 | 145 |
| 2016-07-12 | $2.34 | $2.34 | $2.33 | $2.33 | $2.11 | 946 |
| 2016-07-11 | $2.36 | $2.36 | $2.34 | $2.34 | $2.12 | 333 |
| 2016-07-08 | $2.36 | $2.36 | $2.36 | $2.36 | $2.14 | 190 |
| 2016-07-07 | $2.45 | $2.45 | $2.36 | $2.36 | $2.14 | 395 |
| 2016-07-06 | $2.35 | $2.35 | $2.35 | $2.35 | $2.13 | 2,487 |
| 2016-07-05 | $2.40 | $2.40 | $2.40 | $2.40 | $2.17 | 210 |
| 2016-07-01 | $2.46 | $2.48 | $2.40 | $2.40 | $2.17 | 621 |
| 2016-06-30 | $2.49 | $2.49 | $2.38 | $2.38 | $2.15 | 485 |
| 2016-06-29 | $2.33 | $2.35 | $2.33 | $2.35 | $2.13 | 572 |
| 2016-06-28 | $2.27 | $2.33 | $2.27 | $2.33 | $2.11 | 400 |
| 2016-06-27 | $2.30 | $2.35 | $2.22 | $2.35 | $2.13 | 1,187 |
| 2016-06-24 | $2.42 | $2.67 | $2.30 | $2.41 | $2.18 | 3,185 |
| 2016-06-23 | $2.55 | $2.62 | $2.55 | $2.62 | $2.37 | 738 |
| 2016-06-22 | $2.42 | $2.42 | $2.41 | $2.41 | $2.18 | 311 |
| 2016-06-21 | $2.41 | $2.41 | $2.41 | $2.41 | $2.18 | 400 |
| 2016-06-20 | $2.56 | $2.56 | $2.40 | $2.40 | $2.17 | 205 |
| 2016-06-17 | $2.51 | $2.51 | $2.51 | $2.51 | $2.27 | 2,511 |
| 2016-06-16 | $2.50 | $2.50 | $2.50 | $2.50 | $2.26 | 214 |
| 2016-06-15 | $2.58 | $2.58 | $2.41 | $2.41 | $2.18 | 354 |
| 2016-06-14 | $2.40 | $2.64 | $2.40 | $2.42 | $2.19 | 1,152 |
| 2016-06-13 | $2.68 | $2.68 | $2.67 | $2.67 | $2.42 | 668 |
| 2016-06-10 | $2.37 | $2.77 | $2.37 | $2.77 | $2.51 | 394 |
| 2016-06-09 | $2.42 | $2.42 | $2.30 | $2.41 | $2.18 | 1,100 |
| 2016-06-08 | $2.45 | $2.45 | $2.45 | $2.45 | $2.22 | 0 |
| 2016-06-07 | $2.39 | $2.89 | $2.31 | $2.45 | $2.22 | 1,875 |
| 2016-06-06 | $2.29 | $2.34 | $2.28 | $2.30 | $2.08 | 767 |
| 2016-06-03 | $2.27 | $2.42 | $2.27 | $2.42 | $2.19 | 600 |
| 2016-06-02 | $2.27 | $2.27 | $2.25 | $2.25 | $2.04 | 497 |
| 2016-06-01 | $2.29 | $2.29 | $2.22 | $2.25 | $2.04 | 7,755 |
| 2016-05-31 | $2.29 | $2.29 | $2.29 | $2.29 | $2.07 | 112 |
| 2016-05-27 | $2.26 | $2.26 | $2.22 | $2.25 | $2.04 | 7,857 |
| 2016-05-26 | $2.25 | $2.26 | $2.24 | $2.25 | $2.04 | 10,409 |
| 2016-05-25 | $2.31 | $2.45 | $2.31 | $2.45 | $2.22 | 1,400 |
| 2016-05-24 | $2.40 | $2.45 | $2.25 | $2.45 | $2.22 | 10,924 |
| 2016-05-23 | $2.40 | $2.40 | $2.40 | $2.40 | $2.17 | 3 |
| 2016-05-20 | $2.40 | $2.40 | $2.40 | $2.40 | $2.17 | 319 |
| 2016-05-19 | $2.44 | $2.44 | $2.36 | $2.36 | $2.14 | 7,374 |
| 2016-05-18 | $2.72 | $2.72 | $2.56 | $2.56 | $2.32 | 6,534 |
| 2016-05-17 | $2.70 | $2.70 | $2.70 | $2.70 | $2.44 | 379 |
| 2016-05-16 | $2.70 | $2.85 | $2.70 | $2.72 | $2.46 | 1,003 |
| 2016-05-13 | $2.72 | $2.72 | $2.71 | $2.71 | $2.45 | 359 |
| 2016-05-12 | $2.85 | $2.87 | $2.70 | $2.70 | $2.44 | 680 |
| 2016-05-11 | $2.70 | $2.70 | $2.70 | $2.70 | $2.44 | 1,356 |
| 2016-05-10 | $2.71 | $2.71 | $2.71 | $2.71 | $2.45 | 106 |
| 2016-05-09 | $2.87 | $2.87 | $2.87 | $2.87 | $2.60 | 100 |
| 2016-05-06 | $2.87 | $2.87 | $2.87 | $2.87 | $2.60 | 100 |
| 2016-05-05 | $2.85 | $2.85 | $2.85 | $2.85 | $2.58 | 128 |
| 2016-05-04 | $3.04 | $3.04 | $2.86 | $2.86 | $2.59 | 1,927 |
| 2016-05-03 | $3.73 | $3.74 | $2.92 | $2.92 | $2.64 | 1,240 |
| 2016-05-02 | $2.90 | $3.00 | $2.87 | $2.91 | $2.63 | 3,974 |
| 2016-04-29 | $2.80 | $2.80 | $2.80 | $2.80 | $2.53 | 685 |
| 2016-04-28 | $2.84 | $2.88 | $2.77 | $2.80 | $2.53 | 2,619 |
| 2016-04-27 | $2.60 | $2.85 | $2.50 | $2.63 | $2.38 | 13,622 |
| 2016-04-26 | $2.59 | $2.71 | $2.46 | $2.46 | $2.23 | 7,500 |
| 2016-04-25 | $2.42 | $2.45 | $2.42 | $2.45 | $2.22 | 850 |
| 2016-04-22 | $2.43 | $2.43 | $2.42 | $2.42 | $2.19 | 354 |
| 2016-04-21 | $2.50 | $2.50 | $2.42 | $2.42 | $2.19 | 300 |
| 2016-04-20 | $2.50 | $2.55 | $2.50 | $2.55 | $2.31 | 7,750 |
| 2016-04-19 | $2.55 | $2.55 | $2.47 | $2.47 | $2.23 | 723 |
| 2016-04-18 | $2.59 | $2.59 | $2.51 | $2.52 | $2.28 | 3,828 |
| 2016-04-15 | $2.60 | $2.60 | $2.43 | $2.45 | $2.22 | 4,133 |
| 2016-04-14 | $2.52 | $2.52 | $2.52 | $2.52 | $2.28 | 282 |
| 2016-04-13 | $2.75 | $2.75 | $2.70 | $2.70 | $2.44 | 3,463 |
| 2016-04-12 | $2.56 | $2.68 | $2.55 | $2.68 | $2.42 | 3,487 |
| 2016-04-11 | $2.67 | $2.67 | $2.51 | $2.61 | $2.36 | 6,314 |
| 2016-04-08 | $2.46 | $2.58 | $2.35 | $2.58 | $2.33 | 3,619 |
| 2016-04-07 | $2.37 | $2.37 | $2.37 | $2.37 | $2.14 | 340 |
| 2016-04-06 | $2.44 | $2.45 | $2.35 | $2.40 | $2.17 | 6,869 |
| 2016-04-05 | $2.35 | $2.35 | $2.35 | $2.35 | $2.13 | 100 |
| 2016-04-04 | $2.29 | $2.29 | $2.29 | $2.29 | $2.07 | 139 |
| 2016-04-01 | $2.29 | $2.29 | $2.29 | $2.29 | $2.07 | 419 |
| 2016-03-31 | $2.30 | $2.31 | $2.30 | $2.30 | $2.08 | 570 |
| 2016-03-30 | $2.30 | $2.30 | $2.30 | $2.30 | $2.08 | 316 |
| 2016-03-29 | $2.45 | $2.45 | $2.30 | $2.30 | $2.08 | 1,565 |
| 2016-03-28 | $2.29 | $2.29 | $2.26 | $2.26 | $2.04 | 500 |
| 2016-03-24 | $2.26 | $2.33 | $2.26 | $2.27 | $2.05 | 2,500 |
| 2016-03-23 | $2.34 | $2.35 | $2.23 | $2.32 | $2.10 | 5,015 |
| 2016-03-22 | $2.32 | $2.34 | $2.30 | $2.31 | $2.09 | 3,818 |
| 2016-03-21 | $2.26 | $2.26 | $2.22 | $2.22 | $2.01 | 4,230 |
| 2016-03-18 | $2.31 | $2.32 | $2.31 | $2.32 | $2.10 | 602 |
| 2016-03-17 | $2.33 | $2.33 | $2.33 | $2.33 | $2.11 | 358 |
| 2016-03-16 | $2.27 | $2.27 | $2.27 | $2.27 | $2.05 | 0 |
| 2016-03-15 | $2.27 | $2.27 | $2.27 | $2.27 | $2.05 | 200 |
| 2016-03-14 | $2.24 | $2.33 | $2.24 | $2.33 | $2.11 | 3,693 |
| 2016-03-11 | $2.25 | $2.25 | $2.20 | $2.22 | $2.01 | 8,201 |
| 2016-03-10 | $2.25 | $2.25 | $2.25 | $2.25 | $2.04 | 100 |
| 2016-03-09 | $2.31 | $2.35 | $2.24 | $2.31 | $2.09 | 2,849 |
| 2016-03-08 | $2.16 | $2.31 | $2.16 | $2.30 | $2.08 | 7,534 |
| 2016-03-07 | $2.13 | $2.21 | $2.13 | $2.15 | $1.95 | 7,998 |
| 2016-03-04 | $2.12 | $2.30 | $2.08 | $2.14 | $1.94 | 29,215 |
| 2016-03-03 | $2.16 | $2.18 | $2.11 | $2.12 | $1.92 | 6,273 |
| 2016-03-02 | $2.16 | $2.16 | $2.16 | $2.16 | $1.95 | 203 |
| 2016-03-01 | $2.21 | $2.21 | $2.16 | $2.16 | $1.95 | 305 |
| 2016-02-29 | $2.22 | $2.23 | $2.20 | $2.21 | $2.00 | 4,700 |
| 2016-02-26 | $2.22 | $2.22 | $2.16 | $2.16 | $1.95 | 200 |
| 2016-02-25 | $2.16 | $2.16 | $2.16 | $2.16 | $1.95 | 220 |
| 2016-02-24 | $2.36 | $2.36 | $2.16 | $2.16 | $1.95 | 600 |
| 2016-02-23 | $2.22 | $2.22 | $2.16 | $2.16 | $1.95 | 9,696 |
| 2016-02-22 | $2.23 | $2.23 | $2.23 | $2.23 | $2.02 | 194 |
| 2016-02-19 | $2.28 | $2.28 | $2.26 | $2.26 | $2.04 | 1,736 |
| 2016-02-18 | $2.30 | $2.30 | $2.28 | $2.28 | $2.06 | 300 |
| 2016-02-17 | $2.28 | $2.28 | $2.28 | $2.28 | $2.06 | 133 |
| 2016-02-16 | $2.28 | $2.32 | $2.22 | $2.26 | $2.04 | 12,816 |
| 2016-02-12 | $2.34 | $2.34 | $2.33 | $2.33 | $2.11 | 223 |
| 2016-02-11 | $2.36 | $2.38 | $2.28 | $2.30 | $2.08 | 11,708 |
| 2016-02-10 | $2.39 | $2.39 | $2.39 | $2.39 | $2.16 | 101 |
| 2016-02-09 | $2.44 | $2.46 | $2.30 | $2.39 | $2.16 | 12,637 |
| 2016-02-08 | $2.41 | $2.41 | $2.41 | $2.41 | $2.18 | 117 |
| 2016-02-05 | $2.56 | $2.81 | $2.40 | $2.41 | $2.18 | 2,447 |
| 2016-02-04 | $2.47 | $2.55 | $2.45 | $2.50 | $2.26 | 4,641 |
| 2016-02-03 | $2.40 | $2.40 | $2.40 | $2.40 | $2.17 | 328 |
| 2016-02-02 | $2.48 | $2.48 | $2.35 | $2.35 | $2.13 | 560 |
| 2016-02-01 | $2.35 | $2.35 | $2.35 | $2.35 | $2.13 | 302 |
| 2016-01-29 | $2.31 | $2.57 | $2.29 | $2.34 | $2.12 | 4,359 |
| 2016-01-28 | $2.31 | $2.31 | $2.30 | $2.31 | $2.09 | 1,657 |
| 2016-01-27 | $2.38 | $2.52 | $1.89 | $2.21 | $2.00 | 12,304 |
| 2016-01-26 | $2.42 | $2.42 | $2.33 | $2.33 | $2.11 | 406 |
| 2016-01-25 | $2.32 | $2.34 | $2.32 | $2.33 | $2.11 | 584 |
| 2016-01-22 | $2.44 | $2.44 | $2.41 | $2.41 | $2.18 | 425 |
| 2016-01-21 | $2.46 | $2.54 | $2.41 | $2.41 | $2.18 | 7,948 |
| 2016-01-20 | $2.50 | $2.52 | $2.50 | $2.50 | $2.26 | 1,403 |
| 2016-01-19 | $2.56 | $2.56 | $2.50 | $2.50 | $2.26 | 414 |
| 2016-01-15 | $2.50 | $2.70 | $2.50 | $2.53 | $2.29 | 6,986 |
| 2016-01-14 | $2.56 | $2.59 | $2.50 | $2.50 | $2.26 | 7,749 |
| 2016-01-13 | $2.57 | $2.65 | $2.50 | $2.50 | $2.26 | 9,445 |
| 2016-01-12 | $2.60 | $2.60 | $2.60 | $2.60 | $2.35 | 6 |
| 2016-01-11 | $2.65 | $2.65 | $2.57 | $2.60 | $2.35 | 6,002 |
| 2016-01-08 | $2.77 | $2.77 | $2.65 | $2.65 | $2.40 | 715 |
| 2016-01-07 | $2.65 | $2.65 | $2.65 | $2.65 | $2.40 | 302 |
| 2016-01-06 | $2.66 | $2.66 | $2.65 | $2.65 | $2.40 | 529 |
| 2016-01-05 | $2.67 | $2.67 | $2.65 | $2.65 | $2.40 | 732 |
| 2016-01-04 | $2.65 | $2.84 | $2.65 | $2.69 | $2.43 | 4,583 |
| 2015-12-31 | $2.61 | $2.69 | $2.61 | $2.64 | $2.39 | 14,602 |
| 2015-12-30 | $2.59 | $2.66 | $2.59 | $2.61 | $2.36 | 21,431 |
| 2015-12-29 | $2.63 | $2.66 | $2.57 | $2.57 | $2.33 | 33,201 |
| 2015-12-28 | $2.77 | $2.77 | $2.59 | $2.59 | $2.34 | 51,299 |
| 2015-12-24 | $2.77 | $2.77 | $2.77 | $2.77 | $2.51 | 2 |
| 2015-12-23 | $2.77 | $2.77 | $2.77 | $2.77 | $2.51 | 72 |
| 2015-12-22 | $2.85 | $2.87 | $2.74 | $2.77 | $2.51 | 9,456 |
| 2015-12-21 | $2.74 | $2.84 | $2.74 | $2.83 | $2.56 | 501 |
| 2015-12-18 | $2.84 | $2.85 | $2.74 | $2.74 | $2.48 | 4,860 |
| 2015-12-17 | $2.76 | $2.86 | $2.74 | $2.75 | $2.49 | 5,103 |
| 2015-12-16 | $2.72 | $2.86 | $2.71 | $2.86 | $2.59 | 941 |
| 2015-12-15 | $2.70 | $2.85 | $2.70 | $2.83 | $2.56 | 5,915 |
| 2015-12-14 | $2.75 | $2.76 | $2.63 | $2.73 | $2.47 | 5,496 |
| 2015-12-11 | $2.79 | $2.83 | $2.67 | $2.82 | $2.55 | 841 |
| 2015-12-10 | $2.67 | $2.87 | $2.67 | $2.87 | $2.60 | 2,930 |
| 2015-12-09 | $2.80 | $2.80 | $2.74 | $2.74 | $2.48 | 4,737 |
| 2015-12-08 | $2.78 | $2.78 | $2.74 | $2.74 | $2.48 | 3,026 |
| 2015-12-07 | $2.78 | $2.78 | $2.78 | $2.78 | $2.52 | 363 |
| 2015-12-04 | $2.91 | $2.91 | $2.78 | $2.81 | $2.54 | 5,294 |
| 2015-12-03 | $2.82 | $2.85 | $2.82 | $2.85 | $2.58 | 1,410 |
| 2015-12-02 | $2.82 | $2.82 | $2.82 | $2.82 | $2.55 | 501 |
| 2015-12-01 | $2.94 | $3.04 | $2.82 | $2.85 | $2.58 | 13,110 |
| 2015-11-30 | $3.01 | $3.03 | $2.90 | $2.94 | $2.66 | 5,600 |
| 2015-11-27 | $3.01 | $3.01 | $3.01 | $3.01 | $2.72 | 0 |
| 2015-11-25 | $2.74 | $3.15 | $2.74 | $3.01 | $2.72 | 7,604 |
| 2015-11-24 | $2.86 | $2.86 | $2.78 | $2.81 | $2.54 | 1,957 |
| 2015-11-23 | $2.85 | $2.91 | $2.85 | $2.91 | $2.64 | 1,785 |
| 2015-11-20 | $2.89 | $2.90 | $2.85 | $2.85 | $2.58 | 4,381 |
| 2015-11-19 | $2.89 | $2.89 | $2.89 | $2.89 | $2.61 | 100 |
| 2015-11-18 | $3.06 | $3.06 | $2.89 | $2.89 | $2.61 | 20,207 |
| 2015-11-17 | $2.98 | $3.06 | $2.98 | $3.06 | $2.77 | 1,708 |
| 2015-11-16 | $2.98 | $3.00 | $2.98 | $3.00 | $2.71 | 2,298 |
| 2015-11-13 | $3.09 | $3.11 | $2.98 | $3.00 | $2.71 | 28,677 |
| 2015-11-12 | $3.04 | $3.18 | $3.04 | $3.10 | $2.80 | 27,120 |
| 2015-11-11 | $2.98 | $2.98 | $2.98 | $2.98 | $2.70 | 100 |
| 2015-11-10 | $3.01 | $3.01 | $3.01 | $3.01 | $2.72 | 0 |
| 2015-11-09 | $3.03 | $3.06 | $2.96 | $3.01 | $2.72 | 3,774 |
| 2015-11-06 | $3.03 | $3.05 | $3.00 | $3.00 | $2.71 | 5,994 |
| 2015-11-05 | $3.05 | $3.05 | $2.93 | $3.04 | $2.75 | 10,000 |
| 2015-11-04 | $3.06 | $3.10 | $3.01 | $3.07 | $2.78 | 2,000 |
| 2015-11-03 | $3.15 | $3.15 | $3.02 | $3.10 | $2.80 | 350 |
| 2015-11-02 | $2.95 | $3.15 | $2.95 | $3.11 | $2.81 | 6,600 |
| 2015-10-30 | $2.96 | $3.17 | $2.96 | $3.03 | $2.74 | 5,724 |
| 2015-10-29 | $3.06 | $3.07 | $2.97 | $2.97 | $2.69 | 15,861 |
| 2015-10-28 | $3.11 | $3.11 | $3.02 | $3.08 | $2.79 | 11,678 |
| 2015-10-27 | $3.11 | $3.24 | $3.11 | $3.13 | $2.83 | 5,467 |
| 2015-10-26 | $3.15 | $3.15 | $3.08 | $3.08 | $2.79 | 18,400 |
| 2015-10-23 | $3.15 | $3.15 | $3.15 | $3.15 | $2.85 | 18 |
| 2015-10-22 | $3.15 | $3.15 | $3.15 | $3.15 | $2.85 | 150 |
| 2015-10-21 | $3.25 | $3.25 | $3.21 | $3.21 | $2.90 | 3,657 |
| 2015-10-20 | $3.21 | $3.30 | $3.21 | $3.30 | $2.99 | 11,820 |
| 2015-10-19 | $3.31 | $3.31 | $3.22 | $3.22 | $2.91 | 2,801 |
| 2015-10-16 | $3.30 | $3.30 | $3.30 | $3.30 | $2.99 | 0 |
| 2015-10-15 | $3.21 | $3.30 | $3.21 | $3.30 | $2.99 | 627 |
| 2015-10-14 | $3.23 | $3.23 | $3.23 | $3.23 | $2.92 | 132 |
| 2015-10-13 | $3.31 | $3.34 | $3.31 | $3.31 | $2.99 | 504 |
| 2015-10-12 | $3.27 | $3.27 | $3.27 | $3.27 | $2.96 | 205 |
| 2015-10-09 | $3.58 | $3.58 | $3.40 | $3.40 | $3.08 | 2,012 |
| 2015-10-08 | $3.50 | $3.53 | $3.50 | $3.52 | $3.18 | 1,812 |
| 2015-10-07 | $3.42 | $3.65 | $3.32 | $3.59 | $3.25 | 7,995 |
| 2015-10-06 | $3.07 | $3.33 | $3.07 | $3.31 | $2.99 | 1,947 |
| 2015-10-05 | $3.10 | $3.16 | $3.10 | $3.12 | $2.82 | 2,568 |
| 2015-10-02 | $3.02 | $3.02 | $3.02 | $3.02 | $2.73 | 100 |
| 2015-10-01 | $3.03 | $3.09 | $3.03 | $3.05 | $2.76 | 3,501 |
| 2015-09-30 | $3.16 | $3.16 | $3.00 | $3.10 | $2.80 | 4,580 |
| 2015-09-29 | $3.15 | $3.28 | $3.11 | $3.28 | $2.97 | 2,572 |
| 2015-09-28 | $3.22 | $3.25 | $2.72 | $3.25 | $2.94 | 9,264 |
| 2015-09-25 | $3.24 | $3.25 | $3.15 | $3.25 | $2.94 | 6,455 |
| 2015-09-24 | $3.39 | $3.39 | $3.31 | $3.31 | $2.99 | 1,490 |
| 2015-09-23 | $3.45 | $3.46 | $3.33 | $3.44 | $3.11 | 3,973 |
| 2015-09-22 | $3.36 | $3.45 | $3.36 | $3.45 | $3.12 | 2,778 |
| 2015-09-21 | $3.31 | $3.43 | $3.25 | $3.39 | $3.07 | 2,104 |
| 2015-09-18 | $3.54 | $3.55 | $2.74 | $3.23 | $2.92 | 25,053 |
| 2015-09-17 | $3.54 | $3.55 | $3.50 | $3.55 | $3.21 | 8,673 |
| 2015-09-16 | $3.51 | $3.60 | $3.50 | $3.54 | $3.20 | 13,050 |
| 2015-09-15 | $3.63 | $3.68 | $3.51 | $3.60 | $3.26 | 7,824 |
| 2015-09-14 | $3.58 | $3.65 | $3.41 | $3.53 | $3.19 | 13,137 |
| 2015-09-11 | $3.36 | $3.62 | $3.36 | $3.56 | $3.22 | 20,771 |
| 2015-09-10 | $3.29 | $3.30 | $3.19 | $3.29 | $2.98 | 12,281 |
| 2015-09-09 | $3.27 | $3.30 | $3.13 | $3.30 | $2.99 | 9,693 |
| 2015-09-08 | $3.19 | $3.35 | $3.18 | $3.30 | $2.99 | 11,372 |
| 2015-09-04 | $3.22 | $3.24 | $3.08 | $3.14 | $2.84 | 15,770 |
| 2015-09-03 | $3.30 | $3.40 | $3.22 | $3.40 | $3.08 | 3,537 |
| 2015-09-02 | $3.12 | $3.25 | $3.12 | $3.23 | $2.92 | 540 |
| 2015-09-01 | $3.02 | $3.16 | $3.02 | $3.16 | $2.86 | 1,414 |
| 2015-08-31 | $3.25 | $3.25 | $3.11 | $3.20 | $2.90 | 7,992 |
Pangaea Logistics Solutions Ltd (PANL) News Headlines
Recent Pangaea Logistics Solutions Ltd (PANL) News
Similar Companies to Pangaea Logistics Solutions Ltd (PANL) in the Marine Shipping Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Zim Integrated Shipping Services Ltd | ZIM | Marine Shipping | Industrials | 11,700 |
| Kirby Corp | KEX | Marine Shipping | Industrials | 5,400 |
| Matson Inc | MATX | Marine Shipping | Industrials | 4,550 |
| Grindrod Shipping Holdings Ltd | GRIN | Marine Shipping | Industrials | 4,000 |
| Genco Shipping & Trading Ltd | GNK | Marine Shipping | Industrials | 2,050 |
| International Seaways Inc | INSW | Marine Shipping | Industrials | 1,700 |
| SEACOR Marine Holdings Inc | SMHI | Marine Shipping | Industrials | 1,100 |
| Costamare Inc | CMRE | Marine Shipping | Industrials | 1,000 |
| Eagle Bulk Shipping Inc | EGLE | Marine Shipping | Industrials | 737 |
| Navios Maritime Holdings Inc | NM | Marine Shipping | Industrials | 600 |