Ribbon Communications Inc - New (RBBN) Exchange: NASDAQ
Data as of May 9, 2025
$3.46 ($0.00) -0.14%
Ribbon Communications Inc - New - Daily Information
Click for more stock information on Ribbon Communications Inc - New.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $3.46 |
| Previous Close | $3.46 |
| High | $3.53 |
| Low | $3.40 |
| Adjusted Open | $3.46 |
| Previous Adjusted Close | $3.46 |
| Adjusted High | $3.53 |
| Adjusted Low | $3.40 |
About Ribbon Communications Inc - New (RBBN)
Ribbon Communications Inc - New (RBBN) is a global leader in real-time communications software solutions for service providers, enterprises, and critical infrastructure sectors. Ribbon delivers the industry's rich history of innovation and commitment to customers. The company was originally founded in 2002 as Sonus Networks, Inc., and emerged from Chapter 11 reorganization in March 2019, as Ribbon Communications Inc. Ribbon has stayed true to its legacy and grown significantly since then. Its total revenue in the second quarter of 2020 increased by more than 30% year over year, with an emphasis on software sales as Ribbon's services business declined significantly due to COVID-19. Ribbon Communications has a global workforce of approximately 1,500 employees across the Americas, Europe, and Asia Pacific.
Invest in Ribbon Communications Inc - New (RBBN)
Historical Stock Data for Ribbon Communications Inc - New (RBBN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $3.46 | $3.53 | $3.40 | $3.46 | $3.46 | 324,884 |
| 2025-04-10 | $3.54 | $3.54 | $3.30 | $3.46 | $3.46 | 520,335 |
| 2025-04-09 | $3.27 | $3.79 | $3.22 | $3.67 | $3.67 | 738,215 |
| 2025-04-08 | $3.49 | $3.59 | $3.22 | $3.30 | $3.30 | 710,100 |
| 2025-04-07 | $3.20 | $3.53 | $3.11 | $3.32 | $3.32 | 774,207 |
| 2025-04-04 | $3.33 | $3.44 | $3.19 | $3.38 | $3.38 | 588,367 |
| 2025-04-03 | $3.62 | $3.65 | $3.40 | $3.52 | $3.52 | 566,132 |
| 2025-04-02 | $3.77 | $3.95 | $3.75 | $3.90 | $3.90 | 346,200 |
| 2025-04-01 | $3.89 | $3.89 | $3.77 | $3.84 | $3.84 | 307,497 |
| 2025-03-31 | $3.99 | $4.01 | $3.78 | $3.92 | $3.92 | 559,348 |
| 2025-03-28 | $4.00 | $4.08 | $4.00 | $4.06 | $4.06 | 570,050 |
| 2025-03-27 | $4.05 | $4.05 | $3.96 | $4.01 | $4.01 | 342,637 |
| 2025-03-26 | $4.23 | $4.31 | $4.01 | $4.07 | $4.07 | 303,885 |
| 2025-03-25 | $4.22 | $4.28 | $4.16 | $4.23 | $4.23 | 485,507 |
| 2025-03-24 | $4.11 | $4.22 | $4.10 | $4.22 | $4.22 | 378,860 |
| 2025-03-21 | $3.97 | $4.04 | $3.94 | $4.01 | $4.01 | 671,372 |
| 2025-03-20 | $3.95 | $4.07 | $3.92 | $4.01 | $4.01 | 379,515 |
| 2025-03-19 | $3.93 | $4.06 | $3.91 | $4.02 | $4.02 | 394,185 |
| 2025-03-18 | $3.92 | $3.96 | $3.87 | $3.90 | $3.90 | 379,715 |
| 2025-03-17 | $3.94 | $4.05 | $3.90 | $3.95 | $3.95 | 601,828 |
| 2025-03-14 | $3.94 | $4.02 | $3.89 | $3.95 | $3.95 | 450,915 |
| 2025-03-13 | $3.93 | $3.99 | $3.80 | $3.86 | $3.86 | 452,370 |
| 2025-03-12 | $3.94 | $4.00 | $3.79 | $3.94 | $3.94 | 571,745 |
| 2025-03-11 | $3.78 | $3.88 | $3.66 | $3.83 | $3.83 | 673,650 |
| 2025-03-10 | $4.03 | $4.08 | $3.75 | $3.78 | $3.78 | 690,255 |
| 2025-03-07 | $4.27 | $4.34 | $4.07 | $4.17 | $4.17 | 548,337 |
| 2025-03-06 | $4.40 | $4.47 | $4.26 | $4.27 | $4.27 | 396,795 |
| 2025-03-05 | $4.35 | $4.55 | $4.31 | $4.50 | $4.50 | 473,118 |
| 2025-03-04 | $4.39 | $4.43 | $4.20 | $4.32 | $4.32 | 989,343 |
| 2025-03-03 | $4.75 | $4.84 | $4.40 | $4.45 | $4.45 | 711,771 |
| 2025-02-28 | $4.72 | $4.87 | $4.61 | $4.72 | $4.72 | 792,782 |
| 2025-02-27 | $4.87 | $4.93 | $4.71 | $4.73 | $4.73 | 518,794 |
| 2025-02-26 | $4.68 | $4.89 | $4.65 | $4.86 | $4.86 | 682,866 |
| 2025-02-25 | $4.65 | $4.69 | $4.56 | $4.64 | $4.64 | 577,956 |
| 2025-02-24 | $4.74 | $4.87 | $4.56 | $4.58 | $4.58 | 699,268 |
| 2025-02-21 | $5.01 | $5.04 | $4.73 | $4.73 | $4.73 | 566,766 |
| 2025-02-20 | $4.99 | $5.03 | $4.84 | $4.95 | $4.95 | 759,344 |
| 2025-02-19 | $5.15 | $5.15 | $4.94 | $5.06 | $5.06 | 811,174 |
| 2025-02-18 | $5.24 | $5.38 | $5.11 | $5.14 | $5.14 | 1,088,131 |
| 2025-02-14 | $4.97 | $5.26 | $4.77 | $5.13 | $5.13 | 1,384,148 |
| 2025-02-13 | $4.69 | $5.25 | $4.56 | $5.00 | $5.00 | 3,707,203 |
| 2025-02-12 | $4.22 | $4.34 | $4.13 | $4.33 | $4.33 | 1,157,048 |
| 2025-02-11 | $4.20 | $4.39 | $4.20 | $4.34 | $4.34 | 647,606 |
| 2025-02-10 | $4.13 | $4.35 | $4.12 | $4.27 | $4.27 | 554,416 |
| 2025-02-07 | $4.20 | $4.31 | $4.07 | $4.09 | $4.09 | 484,297 |
| 2025-02-06 | $4.20 | $4.27 | $4.16 | $4.19 | $4.19 | 588,540 |
| 2025-02-05 | $4.09 | $4.34 | $4.09 | $4.20 | $4.20 | 610,413 |
| 2025-02-04 | $3.93 | $4.10 | $3.87 | $4.09 | $4.09 | 275,869 |
| 2025-02-03 | $3.95 | $4.03 | $3.86 | $3.93 | $3.93 | 315,711 |
| 2025-01-31 | $4.06 | $4.20 | $4.02 | $4.10 | $4.10 | 597,023 |
| 2025-01-30 | $3.98 | $4.23 | $3.96 | $4.06 | $4.06 | 476,682 |
| 2025-01-29 | $3.86 | $4.03 | $3.83 | $3.93 | $3.93 | 532,174 |
| 2025-01-28 | $3.81 | $3.86 | $3.75 | $3.86 | $3.86 | 230,349 |
| 2025-01-27 | $4.04 | $4.04 | $3.69 | $3.82 | $3.82 | 747,021 |
| 2025-01-24 | $4.22 | $4.22 | $4.06 | $4.11 | $4.11 | 329,328 |
| 2025-01-23 | $4.11 | $4.26 | $4.11 | $4.20 | $4.20 | 453,310 |
| 2025-01-22 | $4.15 | $4.20 | $4.11 | $4.14 | $4.14 | 264,131 |
| 2025-01-21 | $4.10 | $4.23 | $4.06 | $4.14 | $4.14 | 586,416 |
| 2025-01-17 | $4.05 | $4.06 | $3.99 | $4.03 | $4.03 | 462,093 |
| 2025-01-16 | $4.05 | $4.05 | $3.98 | $4.02 | $4.02 | 245,615 |
| 2025-01-15 | $4.09 | $4.15 | $4.03 | $4.05 | $4.05 | 503,116 |
| 2025-01-14 | $3.94 | $4.01 | $3.92 | $3.99 | $3.99 | 377,598 |
| 2025-01-13 | $3.91 | $3.97 | $3.83 | $3.90 | $3.90 | 210,486 |
| 2025-01-10 | $3.97 | $4.02 | $3.90 | $3.95 | $3.95 | 288,955 |
| 2025-01-08 | $4.01 | $4.01 | $3.90 | $4.01 | $4.01 | 265,017 |
| 2025-01-07 | $4.07 | $4.10 | $3.93 | $4.00 | $4.00 | 226,869 |
| 2025-01-06 | $4.04 | $4.16 | $4.04 | $4.07 | $4.07 | 345,764 |
| 2025-01-03 | $3.98 | $4.06 | $3.98 | $4.04 | $4.04 | 276,416 |
| 2025-01-02 | $4.20 | $4.21 | $3.94 | $3.96 | $3.96 | 344,780 |
| 2024-12-31 | $4.12 | $4.27 | $4.12 | $4.16 | $4.16 | 406,800 |
| 2024-12-30 | $4.10 | $4.17 | $4.01 | $4.15 | $4.15 | 309,658 |
| 2024-12-27 | $4.24 | $4.25 | $4.07 | $4.10 | $4.10 | 310,441 |
| 2024-12-26 | $4.29 | $4.30 | $4.15 | $4.30 | $4.30 | 170,113 |
| 2024-12-24 | $4.19 | $4.30 | $4.13 | $4.30 | $4.30 | 147,192 |
| 2024-12-23 | $4.20 | $4.39 | $4.12 | $4.17 | $4.17 | 380,796 |
| 2024-12-20 | $4.02 | $4.20 | $3.87 | $4.17 | $4.17 | 799,407 |
| 2024-12-19 | $3.99 | $4.05 | $3.90 | $4.05 | $4.05 | 859,048 |
| 2024-12-18 | $4.14 | $4.24 | $3.87 | $3.90 | $3.90 | 495,248 |
| 2024-12-17 | $4.12 | $4.17 | $4.07 | $4.11 | $4.11 | 303,304 |
| 2024-12-16 | $4.07 | $4.17 | $4.06 | $4.15 | $4.15 | 386,320 |
| 2024-12-13 | $4.22 | $4.27 | $4.04 | $4.09 | $4.09 | 359,984 |
| 2024-12-12 | $4.03 | $4.21 | $4.03 | $4.17 | $4.17 | 546,832 |
| 2024-12-11 | $3.93 | $4.00 | $3.88 | $3.96 | $3.96 | 506,948 |
| 2024-12-10 | $3.91 | $3.91 | $3.81 | $3.88 | $3.88 | 333,480 |
| 2024-12-09 | $3.94 | $4.00 | $3.88 | $3.90 | $3.90 | 440,645 |
| 2024-12-06 | $3.94 | $3.98 | $3.87 | $3.90 | $3.90 | 306,892 |
| 2024-12-05 | $3.91 | $4.00 | $3.84 | $3.91 | $3.91 | 378,872 |
| 2024-12-04 | $3.94 | $4.12 | $3.90 | $3.91 | $3.91 | 728,520 |
| 2024-12-03 | $3.90 | $3.99 | $3.88 | $3.92 | $3.92 | 374,836 |
| 2024-12-02 | $3.90 | $3.97 | $3.89 | $3.89 | $3.89 | 583,742 |
| 2024-11-29 | $3.81 | $3.92 | $3.81 | $3.91 | $3.91 | 310,289 |
| 2024-11-27 | $3.90 | $3.99 | $3.75 | $3.76 | $3.76 | 431,930 |
| 2024-11-26 | $3.85 | $3.93 | $3.82 | $3.87 | $3.87 | 216,608 |
| 2024-11-25 | $3.93 | $3.99 | $3.86 | $3.86 | $3.86 | 384,451 |
| 2024-11-22 | $3.95 | $3.97 | $3.86 | $3.90 | $3.90 | 326,494 |
| 2024-11-21 | $3.91 | $3.93 | $3.87 | $3.90 | $3.90 | 540,389 |
| 2024-11-20 | $3.87 | $3.91 | $3.81 | $3.86 | $3.86 | 205,615 |
| 2024-11-19 | $3.79 | $3.88 | $3.69 | $3.87 | $3.87 | 218,936 |
| 2024-11-18 | $3.94 | $4.10 | $3.83 | $3.83 | $3.83 | 188,316 |
| 2024-11-15 | $4.03 | $4.03 | $3.85 | $3.89 | $3.89 | 266,257 |
| 2024-11-14 | $4.02 | $4.08 | $3.96 | $3.98 | $3.98 | 313,144 |
| 2024-11-13 | $4.12 | $4.20 | $4.02 | $4.02 | $4.02 | 272,035 |
| 2024-11-12 | $4.20 | $4.31 | $4.11 | $4.12 | $4.12 | 352,861 |
| 2024-11-11 | $4.25 | $4.27 | $4.14 | $4.26 | $4.26 | 431,931 |
| 2024-11-08 | $4.03 | $4.20 | $4.02 | $4.17 | $4.17 | 383,021 |
| 2024-11-07 | $4.02 | $4.09 | $3.93 | $4.07 | $4.07 | 503,811 |
| 2024-11-06 | $3.90 | $4.07 | $3.89 | $4.06 | $4.06 | 694,795 |
| 2024-11-05 | $3.64 | $3.83 | $3.64 | $3.81 | $3.81 | 295,981 |
| 2024-11-04 | $3.64 | $3.78 | $3.63 | $3.64 | $3.64 | 221,229 |
| 2024-11-01 | $3.60 | $3.74 | $3.59 | $3.66 | $3.66 | 205,231 |
| 2024-10-31 | $3.67 | $3.70 | $3.55 | $3.56 | $3.56 | 305,136 |
| 2024-10-30 | $3.61 | $3.77 | $3.61 | $3.70 | $3.70 | 327,732 |
| 2024-10-29 | $3.57 | $3.78 | $3.56 | $3.65 | $3.65 | 367,760 |
| 2024-10-28 | $3.75 | $3.79 | $3.65 | $3.69 | $3.69 | 356,625 |
| 2024-10-25 | $3.74 | $3.89 | $3.68 | $3.70 | $3.70 | 558,479 |
| 2024-10-24 | $3.48 | $3.77 | $3.48 | $3.71 | $3.71 | 773,872 |
| 2024-10-23 | $3.38 | $3.48 | $3.38 | $3.43 | $3.43 | 331,111 |
| 2024-10-22 | $3.40 | $3.43 | $3.32 | $3.42 | $3.42 | 244,000 |
| 2024-10-21 | $3.41 | $3.48 | $3.38 | $3.40 | $3.40 | 236,346 |
| 2024-10-18 | $3.56 | $3.60 | $3.40 | $3.41 | $3.41 | 272,460 |
| 2024-10-17 | $3.40 | $3.58 | $3.39 | $3.56 | $3.56 | 538,473 |
| 2024-10-16 | $3.32 | $3.45 | $3.31 | $3.38 | $3.38 | 276,219 |
| 2024-10-15 | $3.33 | $3.38 | $3.26 | $3.26 | $3.26 | 253,615 |
| 2024-10-14 | $3.36 | $3.40 | $3.28 | $3.30 | $3.30 | 150,607 |
| 2024-10-11 | $3.16 | $3.38 | $3.16 | $3.35 | $3.35 | 252,230 |
| 2024-10-10 | $3.24 | $3.30 | $3.19 | $3.20 | $3.20 | 192,312 |
| 2024-10-09 | $3.20 | $3.33 | $3.16 | $3.29 | $3.29 | 122,579 |
| 2024-10-08 | $3.25 | $3.28 | $3.19 | $3.20 | $3.20 | 150,244 |
| 2024-10-07 | $3.25 | $3.30 | $3.19 | $3.21 | $3.21 | 175,674 |
| 2024-10-04 | $3.17 | $3.30 | $3.17 | $3.28 | $3.28 | 235,320 |
| 2024-10-03 | $3.15 | $3.20 | $3.10 | $3.13 | $3.13 | 173,136 |
| 2024-10-02 | $3.10 | $3.21 | $3.07 | $3.18 | $3.18 | 171,930 |
| 2024-10-01 | $3.22 | $3.23 | $3.03 | $3.11 | $3.11 | 244,168 |
| 2024-09-30 | $3.24 | $3.29 | $3.20 | $3.25 | $3.25 | 184,347 |
| 2024-09-27 | $3.26 | $3.36 | $3.24 | $3.26 | $3.26 | 241,637 |
| 2024-09-26 | $3.20 | $3.29 | $3.20 | $3.23 | $3.23 | 308,091 |
| 2024-09-25 | $3.15 | $3.19 | $3.11 | $3.16 | $3.16 | 168,539 |
| 2024-09-24 | $3.13 | $3.20 | $3.09 | $3.14 | $3.14 | 232,484 |
| 2024-09-23 | $3.06 | $3.16 | $3.06 | $3.12 | $3.12 | 248,422 |
| 2024-09-20 | $3.14 | $3.16 | $3.05 | $3.05 | $3.05 | 706,868 |
| 2024-09-19 | $3.09 | $3.12 | $3.02 | $3.11 | $3.11 | 234,704 |
| 2024-09-18 | $2.93 | $3.09 | $2.92 | $2.97 | $2.97 | 302,507 |
| 2024-09-17 | $3.00 | $3.01 | $2.91 | $2.92 | $2.92 | 313,531 |
| 2024-09-16 | $3.05 | $3.06 | $2.95 | $3.00 | $3.00 | 165,560 |
| 2024-09-13 | $3.03 | $3.10 | $3.01 | $3.05 | $3.05 | 213,305 |
| 2024-09-12 | $2.95 | $3.01 | $2.93 | $2.98 | $2.98 | 175,702 |
| 2024-09-11 | $2.88 | $2.94 | $2.84 | $2.93 | $2.93 | 156,419 |
| 2024-09-10 | $2.88 | $2.94 | $2.86 | $2.90 | $2.90 | 216,119 |
| 2024-09-09 | $2.90 | $2.96 | $2.86 | $2.86 | $2.86 | 186,948 |
| 2024-09-06 | $3.03 | $3.06 | $2.91 | $2.91 | $2.91 | 203,494 |
| 2024-09-05 | $3.06 | $3.07 | $3.00 | $3.02 | $3.02 | 152,766 |
| 2024-09-04 | $3.09 | $3.14 | $3.04 | $3.04 | $3.04 | 148,275 |
| 2024-09-03 | $3.35 | $3.36 | $3.11 | $3.11 | $3.11 | 273,504 |
| 2024-08-30 | $3.44 | $3.45 | $3.38 | $3.41 | $3.41 | 359,824 |
| 2024-08-29 | $3.37 | $3.50 | $3.35 | $3.43 | $3.43 | 191,799 |
| 2024-08-28 | $3.35 | $3.47 | $3.31 | $3.35 | $3.35 | 276,226 |
| 2024-08-27 | $3.36 | $3.42 | $3.33 | $3.36 | $3.36 | 183,250 |
| 2024-08-26 | $3.40 | $3.41 | $3.35 | $3.37 | $3.37 | 207,819 |
| 2024-08-23 | $3.25 | $3.40 | $3.25 | $3.38 | $3.38 | 254,459 |
| 2024-08-22 | $3.27 | $3.32 | $3.20 | $3.23 | $3.23 | 175,432 |
| 2024-08-21 | $3.30 | $3.30 | $3.24 | $3.30 | $3.30 | 172,106 |
| 2024-08-20 | $3.37 | $3.37 | $3.26 | $3.28 | $3.28 | 199,437 |
| 2024-08-19 | $3.20 | $3.39 | $3.16 | $3.39 | $3.39 | 290,232 |
| 2024-08-16 | $3.09 | $3.23 | $3.09 | $3.20 | $3.20 | 263,364 |
| 2024-08-15 | $3.04 | $3.12 | $2.96 | $3.11 | $3.11 | 210,893 |
| 2024-08-14 | $2.99 | $3.03 | $2.93 | $2.94 | $2.94 | 187,385 |
| 2024-08-13 | $2.94 | $2.99 | $2.91 | $2.96 | $2.96 | 176,829 |
| 2024-08-12 | $2.94 | $3.00 | $2.92 | $2.95 | $2.95 | 262,167 |
| 2024-08-09 | $2.92 | $2.95 | $2.84 | $2.94 | $2.94 | 176,490 |
| 2024-08-08 | $2.86 | $2.95 | $2.86 | $2.94 | $2.94 | 203,777 |
| 2024-08-07 | $2.95 | $2.96 | $2.83 | $2.83 | $2.83 | 250,657 |
| 2024-08-06 | $2.83 | $2.95 | $2.83 | $2.88 | $2.88 | 334,044 |
| 2024-08-05 | $2.81 | $2.88 | $2.75 | $2.83 | $2.83 | 567,900 |
| 2024-08-02 | $3.00 | $3.12 | $2.96 | $2.98 | $2.98 | 534,424 |
| 2024-08-01 | $3.37 | $3.43 | $3.14 | $3.16 | $3.16 | 538,430 |
| 2024-07-31 | $3.24 | $3.52 | $3.24 | $3.39 | $3.39 | 640,216 |
| 2024-07-30 | $3.24 | $3.43 | $3.22 | $3.23 | $3.23 | 579,106 |
| 2024-07-29 | $3.25 | $3.31 | $3.20 | $3.27 | $3.27 | 426,959 |
| 2024-07-26 | $3.27 | $3.42 | $3.18 | $3.25 | $3.25 | 681,796 |
| 2024-07-25 | $3.57 | $3.57 | $3.01 | $3.22 | $3.22 | 1,658,683 |
| 2024-07-24 | $3.89 | $3.94 | $3.85 | $3.89 | $3.89 | 697,756 |
| 2024-07-23 | $3.89 | $3.95 | $3.84 | $3.92 | $3.92 | 609,125 |
| 2024-07-22 | $3.75 | $3.90 | $3.70 | $3.88 | $3.88 | 367,418 |
| 2024-07-19 | $3.75 | $3.75 | $3.65 | $3.70 | $3.70 | 253,074 |
| 2024-07-18 | $3.80 | $3.87 | $3.71 | $3.72 | $3.72 | 258,261 |
| 2024-07-17 | $3.89 | $3.91 | $3.81 | $3.86 | $3.86 | 388,974 |
| 2024-07-16 | $3.92 | $3.92 | $3.84 | $3.90 | $3.90 | 479,920 |
| 2024-07-15 | $3.70 | $3.90 | $3.70 | $3.84 | $3.84 | 619,322 |
| 2024-07-12 | $3.77 | $3.82 | $3.70 | $3.71 | $3.71 | 608,766 |
| 2024-07-11 | $3.47 | $3.80 | $3.45 | $3.71 | $3.71 | 902,734 |
| 2024-07-10 | $3.26 | $3.26 | $3.20 | $3.25 | $3.25 | 178,624 |
| 2024-07-09 | $3.32 | $3.33 | $3.25 | $3.25 | $3.25 | 164,063 |
| 2024-07-08 | $3.28 | $3.34 | $3.28 | $3.33 | $3.33 | 199,081 |
| 2024-07-05 | $3.21 | $3.28 | $3.21 | $3.26 | $3.26 | 324,992 |
| 2024-07-03 | $3.26 | $3.30 | $3.22 | $3.28 | $3.28 | 125,313 |
| 2024-07-02 | $3.30 | $3.34 | $3.26 | $3.26 | $3.26 | 154,685 |
| 2024-07-01 | $3.28 | $3.34 | $3.24 | $3.30 | $3.30 | 266,001 |
| 2024-06-28 | $3.17 | $3.33 | $3.15 | $3.29 | $3.29 | 1,169,583 |
| 2024-06-27 | $3.07 | $3.15 | $3.04 | $3.13 | $3.13 | 206,638 |
| 2024-06-26 | $3.01 | $3.08 | $3.01 | $3.05 | $3.05 | 226,782 |
| 2024-06-25 | $3.00 | $3.08 | $2.95 | $3.03 | $3.03 | 247,863 |
| 2024-06-24 | $3.03 | $3.07 | $3.00 | $3.01 | $3.01 | 213,880 |
| 2024-06-21 | $3.00 | $3.03 | $2.97 | $3.03 | $3.03 | 400,650 |
| 2024-06-20 | $2.96 | $3.06 | $2.96 | $3.01 | $3.01 | 257,889 |
| 2024-06-18 | $2.99 | $3.04 | $2.97 | $2.99 | $2.99 | 231,064 |
| 2024-06-17 | $2.95 | $2.99 | $2.89 | $2.98 | $2.98 | 144,556 |
| 2024-06-14 | $2.94 | $2.97 | $2.92 | $2.96 | $2.96 | 229,607 |
| 2024-06-13 | $3.06 | $3.06 | $2.92 | $2.99 | $2.99 | 207,522 |
| 2024-06-12 | $3.03 | $3.10 | $3.02 | $3.07 | $3.07 | 223,123 |
| 2024-06-11 | $2.97 | $2.99 | $2.94 | $2.97 | $2.97 | 204,111 |
| 2024-06-10 | $2.93 | $3.04 | $2.91 | $3.00 | $3.00 | 198,483 |
| 2024-06-07 | $2.95 | $2.97 | $2.93 | $2.96 | $2.96 | 157,459 |
| 2024-06-06 | $3.00 | $3.03 | $2.95 | $2.99 | $2.99 | 208,067 |
| 2024-06-05 | $2.96 | $3.02 | $2.95 | $3.02 | $3.02 | 216,769 |
| 2024-06-04 | $2.93 | $2.99 | $2.90 | $2.96 | $2.96 | 250,519 |
| 2024-06-03 | $3.14 | $3.15 | $3.05 | $3.06 | $3.06 | 133,506 |
| 2024-05-31 | $3.15 | $3.19 | $3.09 | $3.14 | $3.14 | 402,611 |
| 2024-05-30 | $3.15 | $3.22 | $3.14 | $3.16 | $3.16 | 202,214 |
| 2024-05-29 | $3.11 | $3.21 | $3.11 | $3.14 | $3.14 | 199,458 |
| 2024-05-28 | $3.11 | $3.22 | $3.08 | $3.16 | $3.16 | 283,022 |
| 2024-05-24 | $3.19 | $3.21 | $3.06 | $3.11 | $3.11 | 200,820 |
| 2024-05-23 | $3.23 | $3.23 | $3.11 | $3.17 | $3.17 | 338,432 |
| 2024-05-22 | $3.23 | $3.26 | $3.18 | $3.25 | $3.25 | 211,946 |
| 2024-05-21 | $3.24 | $3.28 | $3.22 | $3.25 | $3.25 | 191,797 |
| 2024-05-20 | $3.29 | $3.30 | $3.23 | $3.24 | $3.24 | 195,589 |
| 2024-05-17 | $3.30 | $3.32 | $3.26 | $3.30 | $3.30 | 219,989 |
| 2024-05-16 | $3.29 | $3.33 | $3.26 | $3.27 | $3.27 | 238,256 |
| 2024-05-15 | $3.27 | $3.32 | $3.23 | $3.30 | $3.30 | 411,398 |
| 2024-05-14 | $3.14 | $3.27 | $3.14 | $3.24 | $3.24 | 293,676 |
| 2024-05-13 | $3.16 | $3.25 | $3.13 | $3.13 | $3.13 | 243,100 |
| 2024-05-10 | $3.23 | $3.26 | $3.14 | $3.16 | $3.16 | 154,851 |
| 2024-05-09 | $3.17 | $3.24 | $3.15 | $3.23 | $3.23 | 333,026 |
| 2024-05-08 | $3.12 | $3.18 | $3.10 | $3.17 | $3.17 | 195,876 |
| 2024-05-07 | $3.13 | $3.16 | $3.10 | $3.11 | $3.11 | 275,284 |
| 2024-05-06 | $3.16 | $3.22 | $3.10 | $3.12 | $3.12 | 349,353 |
| 2024-05-03 | $3.25 | $3.29 | $3.15 | $3.17 | $3.17 | 229,232 |
| 2024-05-02 | $3.25 | $3.25 | $3.15 | $3.21 | $3.21 | 275,996 |
| 2024-05-01 | $3.17 | $3.26 | $3.15 | $3.19 | $3.19 | 330,764 |
| 2024-04-30 | $3.11 | $3.24 | $3.04 | $3.17 | $3.17 | 757,315 |
| 2024-04-29 | $3.15 | $3.32 | $3.14 | $3.16 | $3.16 | 746,448 |
| 2024-04-26 | $3.25 | $3.25 | $3.10 | $3.13 | $3.13 | 589,675 |
| 2024-04-25 | $3.27 | $3.58 | $3.21 | $3.24 | $3.24 | 1,476,844 |
| 2024-04-24 | $2.90 | $3.41 | $2.90 | $3.25 | $3.25 | 2,794,525 |
| 2024-04-23 | $2.57 | $2.63 | $2.54 | $2.57 | $2.57 | 332,426 |
| 2024-04-22 | $2.57 | $2.60 | $2.47 | $2.56 | $2.56 | 404,610 |
| 2024-04-19 | $2.56 | $2.60 | $2.55 | $2.57 | $2.57 | 470,374 |
| 2024-04-18 | $2.58 | $2.65 | $2.54 | $2.58 | $2.58 | 540,796 |
| 2024-04-17 | $2.61 | $2.67 | $2.56 | $2.57 | $2.57 | 329,102 |
| 2024-04-16 | $2.63 | $2.63 | $2.55 | $2.61 | $2.61 | 337,843 |
| 2024-04-15 | $2.78 | $2.78 | $2.64 | $2.67 | $2.67 | 303,053 |
| 2024-04-12 | $2.80 | $2.80 | $2.66 | $2.75 | $2.75 | 422,485 |
| 2024-04-11 | $2.86 | $2.87 | $2.79 | $2.80 | $2.80 | 353,472 |
| 2024-04-10 | $2.92 | $2.95 | $2.81 | $2.85 | $2.85 | 348,232 |
| 2024-04-09 | $3.00 | $3.02 | $2.96 | $2.99 | $2.99 | 191,227 |
| 2024-04-08 | $3.00 | $3.03 | $2.96 | $2.97 | $2.97 | 249,750 |
| 2024-04-05 | $3.02 | $3.05 | $2.96 | $2.99 | $2.99 | 187,327 |
| 2024-04-04 | $3.12 | $3.15 | $3.01 | $3.04 | $3.04 | 243,270 |
| 2024-04-03 | $3.09 | $3.15 | $3.08 | $3.08 | $3.08 | 231,725 |
| 2024-04-02 | $3.17 | $3.19 | $3.07 | $3.13 | $3.13 | 178,945 |
| 2024-04-01 | $3.21 | $3.27 | $3.15 | $3.19 | $3.19 | 203,122 |
| 2024-03-28 | $3.27 | $3.32 | $3.19 | $3.20 | $3.20 | 450,449 |
| 2024-03-27 | $3.07 | $3.28 | $3.01 | $3.27 | $3.27 | 347,061 |
| 2024-03-26 | $3.14 | $3.14 | $3.06 | $3.06 | $3.06 | 163,423 |
| 2024-03-25 | $3.04 | $3.16 | $3.04 | $3.12 | $3.12 | 313,394 |
| 2024-03-22 | $3.03 | $3.10 | $3.01 | $3.04 | $3.04 | 229,185 |
| 2024-03-21 | $3.07 | $3.15 | $3.05 | $3.06 | $3.06 | 347,029 |
| 2024-03-20 | $2.88 | $3.05 | $2.86 | $3.03 | $3.03 | 318,269 |
| 2024-03-19 | $2.78 | $2.93 | $2.78 | $2.90 | $2.90 | 427,317 |
| 2024-03-18 | $3.08 | $3.08 | $2.82 | $2.82 | $2.82 | 377,499 |
| 2024-03-15 | $2.84 | $2.95 | $2.80 | $2.94 | $2.94 | 899,728 |
| 2024-03-14 | $2.87 | $2.91 | $2.80 | $2.83 | $2.83 | 339,319 |
| 2024-03-13 | $2.85 | $2.89 | $2.84 | $2.87 | $2.87 | 448,827 |
| 2024-03-12 | $2.87 | $2.89 | $2.85 | $2.86 | $2.86 | 274,968 |
| 2024-03-11 | $2.83 | $2.89 | $2.81 | $2.87 | $2.87 | 295,064 |
| 2024-03-08 | $2.97 | $3.00 | $2.85 | $2.86 | $2.86 | 455,387 |
| 2024-03-07 | $2.96 | $2.98 | $2.92 | $2.94 | $2.94 | 299,852 |
| 2024-03-06 | $3.01 | $3.03 | $2.92 | $2.93 | $2.93 | 275,429 |
| 2024-03-05 | $2.88 | $3.03 | $2.88 | $2.95 | $2.95 | 360,720 |
| 2024-03-04 | $2.97 | $2.98 | $2.89 | $2.91 | $2.91 | 435,634 |
| 2024-03-01 | $2.99 | $3.03 | $2.94 | $2.95 | $2.95 | 243,679 |
| 2024-02-29 | $3.00 | $3.04 | $2.93 | $2.99 | $2.99 | 973,520 |
| 2024-02-28 | $3.08 | $3.09 | $2.90 | $2.92 | $2.92 | 567,767 |
| 2024-02-27 | $3.13 | $3.18 | $3.10 | $3.11 | $3.11 | 235,246 |
| 2024-02-26 | $3.07 | $3.13 | $3.04 | $3.13 | $3.13 | 349,593 |
| 2024-02-23 | $3.13 | $3.18 | $3.06 | $3.11 | $3.11 | 390,327 |
| 2024-02-22 | $3.14 | $3.19 | $3.09 | $3.15 | $3.15 | 420,611 |
| 2024-02-21 | $3.29 | $3.29 | $3.10 | $3.14 | $3.14 | 621,148 |
| 2024-02-20 | $3.38 | $3.52 | $3.33 | $3.35 | $3.35 | 835,844 |
| 2024-02-16 | $3.45 | $3.56 | $3.37 | $3.51 | $3.51 | 679,468 |
| 2024-02-15 | $3.22 | $3.65 | $3.01 | $3.43 | $3.43 | 1,347,249 |
| 2024-02-14 | $3.11 | $3.21 | $3.06 | $3.20 | $3.20 | 677,720 |
| 2024-02-13 | $3.07 | $3.10 | $2.98 | $3.07 | $3.07 | 703,364 |
| 2024-02-12 | $3.14 | $3.20 | $3.13 | $3.14 | $3.14 | 439,389 |
| 2024-02-09 | $3.15 | $3.18 | $3.10 | $3.13 | $3.13 | 295,303 |
| 2024-02-08 | $3.14 | $3.16 | $3.06 | $3.14 | $3.14 | 320,974 |
| 2024-02-07 | $3.11 | $3.16 | $3.03 | $3.13 | $3.13 | 352,891 |
| 2024-02-06 | $3.21 | $3.23 | $3.05 | $3.09 | $3.09 | 543,235 |
| 2024-02-05 | $3.07 | $3.22 | $3.00 | $3.21 | $3.21 | 425,895 |
| 2024-02-02 | $3.12 | $3.15 | $3.08 | $3.10 | $3.10 | 399,221 |
| 2024-02-01 | $3.09 | $3.19 | $3.09 | $3.18 | $3.18 | 493,103 |
| 2024-01-31 | $3.11 | $3.17 | $3.03 | $3.04 | $3.04 | 710,715 |
| 2024-01-30 | $3.21 | $3.21 | $3.10 | $3.15 | $3.15 | 243,014 |
| 2024-01-29 | $3.15 | $3.22 | $3.13 | $3.22 | $3.22 | 341,477 |
| 2024-01-26 | $3.22 | $3.24 | $3.10 | $3.17 | $3.17 | 332,151 |
| 2024-01-25 | $3.16 | $3.22 | $3.10 | $3.19 | $3.19 | 375,337 |
| 2024-01-24 | $3.15 | $3.17 | $3.10 | $3.15 | $3.15 | 369,491 |
| 2024-01-23 | $3.10 | $3.18 | $3.06 | $3.09 | $3.09 | 550,028 |
| 2024-01-22 | $3.00 | $3.07 | $2.98 | $3.06 | $3.06 | 312,188 |
| 2024-01-19 | $2.94 | $2.98 | $2.88 | $2.98 | $2.98 | 371,748 |
| 2024-01-18 | $2.84 | $2.90 | $2.80 | $2.90 | $2.90 | 246,459 |
| 2024-01-17 | $2.75 | $2.85 | $2.75 | $2.84 | $2.84 | 336,735 |
| 2024-01-16 | $2.89 | $2.90 | $2.75 | $2.81 | $2.81 | 350,702 |
| 2024-01-12 | $2.93 | $2.96 | $2.86 | $2.90 | $2.90 | 305,524 |
| 2024-01-11 | $2.86 | $2.94 | $2.82 | $2.88 | $2.88 | 314,452 |
| 2024-01-10 | $2.86 | $2.97 | $2.77 | $2.87 | $2.87 | 330,462 |
| 2024-01-09 | $3.00 | $3.01 | $2.85 | $2.86 | $2.86 | 329,079 |
| 2024-01-08 | $2.91 | $3.10 | $2.89 | $3.07 | $3.07 | 547,905 |
| 2024-01-05 | $2.88 | $3.00 | $2.88 | $2.92 | $2.92 | 343,967 |
| 2024-01-04 | $2.94 | $3.00 | $2.88 | $2.89 | $2.89 | 253,510 |
| 2024-01-03 | $3.01 | $3.04 | $2.92 | $2.92 | $2.92 | 342,114 |
| 2024-01-02 | $2.86 | $3.07 | $2.82 | $3.03 | $3.03 | 554,542 |
| 2023-12-29 | $2.93 | $2.98 | $2.80 | $2.90 | $2.90 | 788,080 |
| 2023-12-28 | $2.95 | $3.00 | $2.90 | $2.93 | $2.93 | 488,506 |
| 2023-12-27 | $2.92 | $2.97 | $2.84 | $2.95 | $2.95 | 309,240 |
| 2023-12-26 | $2.91 | $2.95 | $2.83 | $2.92 | $2.92 | 444,648 |
| 2023-12-22 | $2.73 | $2.92 | $2.71 | $2.90 | $2.90 | 631,874 |
| 2023-12-21 | $2.59 | $2.75 | $2.51 | $2.73 | $2.73 | 437,550 |
| 2023-12-20 | $2.65 | $2.72 | $2.58 | $2.60 | $2.60 | 611,440 |
| 2023-12-19 | $2.65 | $2.71 | $2.58 | $2.64 | $2.64 | 344,661 |
| 2023-12-18 | $2.65 | $2.68 | $2.52 | $2.64 | $2.64 | 538,982 |
| 2023-12-15 | $2.68 | $2.76 | $2.59 | $2.65 | $2.65 | 1,012,707 |
| 2023-12-14 | $2.50 | $2.63 | $2.50 | $2.60 | $2.60 | 565,135 |
| 2023-12-13 | $2.27 | $2.51 | $2.25 | $2.50 | $2.50 | 692,445 |
| 2023-12-12 | $2.30 | $2.30 | $2.18 | $2.26 | $2.26 | 484,386 |
| 2023-12-11 | $2.15 | $2.27 | $2.15 | $2.27 | $2.27 | 546,634 |
| 2023-12-08 | $2.17 | $2.22 | $2.15 | $2.16 | $2.16 | 296,584 |
| 2023-12-07 | $2.18 | $2.21 | $2.16 | $2.18 | $2.18 | 239,639 |
| 2023-12-06 | $2.20 | $2.26 | $2.16 | $2.18 | $2.18 | 493,041 |
| 2023-12-05 | $2.17 | $2.17 | $2.11 | $2.16 | $2.16 | 367,699 |
| 2023-12-04 | $2.15 | $2.18 | $2.12 | $2.17 | $2.17 | 198,173 |
| 2023-12-01 | $2.11 | $2.17 | $2.09 | $2.16 | $2.16 | 353,968 |
| 2023-11-30 | $2.16 | $2.16 | $2.06 | $2.13 | $2.13 | 618,381 |
| 2023-11-29 | $2.13 | $2.19 | $2.09 | $2.14 | $2.14 | 194,880 |
| 2023-11-28 | $2.10 | $2.16 | $2.07 | $2.10 | $2.10 | 234,892 |
| 2023-11-27 | $2.12 | $2.17 | $2.08 | $2.10 | $2.10 | 298,733 |
| 2023-11-24 | $2.07 | $2.13 | $2.05 | $2.12 | $2.12 | 115,575 |
| 2023-11-22 | $2.09 | $2.12 | $2.06 | $2.07 | $2.07 | 192,390 |
| 2023-11-21 | $2.08 | $2.12 | $2.03 | $2.08 | $2.08 | 273,089 |
| 2023-11-20 | $2.04 | $2.12 | $2.02 | $2.11 | $2.11 | 481,690 |
| 2023-11-17 | $2.08 | $2.10 | $2.02 | $2.03 | $2.03 | 415,721 |
| 2023-11-16 | $2.04 | $2.07 | $1.99 | $2.05 | $2.05 | 241,023 |
| 2023-11-15 | $2.05 | $2.15 | $2.04 | $2.05 | $2.05 | 369,549 |
| 2023-11-14 | $2.06 | $2.08 | $2.03 | $2.04 | $2.04 | 578,487 |
| 2023-11-13 | $1.99 | $2.01 | $1.94 | $1.97 | $1.97 | 263,191 |
| 2023-11-10 | $1.99 | $2.02 | $1.97 | $2.00 | $2.00 | 248,552 |
| 2023-11-09 | $2.05 | $2.07 | $1.98 | $1.99 | $1.99 | 465,543 |
| 2023-11-08 | $2.02 | $2.05 | $2.00 | $2.02 | $2.02 | 465,597 |
| 2023-11-07 | $2.11 | $2.12 | $2.00 | $2.01 | $2.01 | 551,979 |
| 2023-11-06 | $2.09 | $2.13 | $2.04 | $2.11 | $2.11 | 346,994 |
| 2023-11-03 | $1.99 | $2.07 | $1.98 | $2.06 | $2.06 | 349,731 |
| 2023-11-02 | $1.86 | $1.94 | $1.85 | $1.93 | $1.93 | 356,637 |
| 2023-11-01 | $1.91 | $1.91 | $1.82 | $1.86 | $1.86 | 351,958 |
| 2023-10-31 | $1.90 | $1.94 | $1.84 | $1.88 | $1.88 | 290,866 |
| 2023-10-30 | $2.08 | $2.08 | $1.88 | $1.90 | $1.90 | 605,428 |
| 2023-10-27 | $2.00 | $2.10 | $1.95 | $2.08 | $2.08 | 458,136 |
| 2023-10-26 | $1.89 | $1.98 | $1.78 | $1.95 | $1.95 | 1,543,375 |
| 2023-10-25 | $1.96 | $1.98 | $1.86 | $1.90 | $1.90 | 491,068 |
| 2023-10-24 | $1.98 | $2.01 | $1.90 | $1.95 | $1.95 | 417,999 |
| 2023-10-23 | $1.94 | $2.00 | $1.90 | $1.97 | $1.97 | 325,027 |
| 2023-10-20 | $1.94 | $1.97 | $1.91 | $1.95 | $1.95 | 329,626 |
| 2023-10-19 | $2.05 | $2.05 | $1.90 | $1.92 | $1.92 | 420,163 |
| 2023-10-18 | $2.14 | $2.16 | $2.03 | $2.07 | $2.07 | 441,688 |
| 2023-10-17 | $2.10 | $2.18 | $2.00 | $2.15 | $2.15 | 670,936 |
| 2023-10-16 | $2.00 | $2.24 | $2.00 | $2.10 | $2.10 | 786,273 |
| 2023-10-13 | $2.43 | $2.43 | $2.02 | $2.07 | $2.07 | 766,723 |
| 2023-10-12 | $2.51 | $2.51 | $2.39 | $2.42 | $2.42 | 426,743 |
| 2023-10-11 | $2.50 | $2.54 | $2.47 | $2.51 | $2.51 | 423,984 |
| 2023-10-10 | $2.47 | $2.55 | $2.39 | $2.51 | $2.51 | 570,397 |
| 2023-10-09 | $2.46 | $2.48 | $2.42 | $2.47 | $2.47 | 380,572 |
| 2023-10-06 | $2.41 | $2.53 | $2.39 | $2.50 | $2.50 | 231,073 |
| 2023-10-05 | $2.58 | $2.61 | $2.35 | $2.44 | $2.44 | 579,046 |
| 2023-10-04 | $2.58 | $2.60 | $2.53 | $2.57 | $2.57 | 211,540 |
| 2023-10-03 | $2.56 | $2.64 | $2.53 | $2.58 | $2.58 | 279,252 |
| 2023-10-02 | $2.67 | $2.68 | $2.54 | $2.57 | $2.57 | 271,501 |
| 2023-09-29 | $2.75 | $2.75 | $2.66 | $2.68 | $2.68 | 317,496 |
| 2023-09-28 | $2.66 | $2.74 | $2.61 | $2.73 | $2.73 | 386,023 |
| 2023-09-27 | $2.76 | $2.77 | $2.65 | $2.67 | $2.67 | 183,168 |
| 2023-09-26 | $2.77 | $2.80 | $2.72 | $2.74 | $2.74 | 200,104 |
| 2023-09-25 | $2.67 | $2.84 | $2.67 | $2.82 | $2.82 | 301,406 |
| 2023-09-22 | $2.68 | $2.75 | $2.66 | $2.70 | $2.70 | 224,529 |
| 2023-09-21 | $2.70 | $2.73 | $2.64 | $2.68 | $2.68 | 306,396 |
| 2023-09-20 | $2.78 | $2.83 | $2.74 | $2.76 | $2.76 | 176,057 |
| 2023-09-19 | $2.75 | $2.78 | $2.74 | $2.76 | $2.76 | 215,981 |
| 2023-09-18 | $2.84 | $2.84 | $2.75 | $2.78 | $2.78 | 185,918 |
| 2023-09-15 | $2.89 | $2.97 | $2.79 | $2.82 | $2.82 | 1,726,165 |
| 2023-09-14 | $2.74 | $2.84 | $2.73 | $2.83 | $2.83 | 365,033 |
| 2023-09-13 | $2.74 | $2.77 | $2.69 | $2.71 | $2.71 | 409,609 |
| 2023-09-12 | $2.76 | $2.76 | $2.71 | $2.73 | $2.73 | 395,545 |
| 2023-09-11 | $2.77 | $2.77 | $2.64 | $2.76 | $2.76 | 527,863 |
| 2023-09-08 | $2.75 | $2.77 | $2.72 | $2.76 | $2.76 | 149,774 |
| 2023-09-07 | $2.80 | $2.83 | $2.74 | $2.75 | $2.75 | 406,908 |
| 2023-09-06 | $2.83 | $2.90 | $2.81 | $2.84 | $2.84 | 280,512 |
| 2023-09-05 | $2.92 | $2.93 | $2.80 | $2.83 | $2.83 | 250,564 |
| 2023-09-01 | $3.02 | $3.03 | $2.89 | $2.96 | $2.96 | 337,459 |
| 2023-08-31 | $2.94 | $3.00 | $2.94 | $2.96 | $2.96 | 483,638 |
| 2023-08-30 | $2.83 | $2.98 | $2.83 | $2.93 | $2.93 | 256,760 |
| 2023-08-29 | $2.78 | $2.89 | $2.75 | $2.86 | $2.86 | 278,753 |
| 2023-08-28 | $2.75 | $2.79 | $2.70 | $2.76 | $2.76 | 281,233 |
| 2023-08-25 | $2.80 | $2.84 | $2.74 | $2.76 | $2.76 | 282,894 |
| 2023-08-24 | $2.85 | $2.95 | $2.71 | $2.80 | $2.80 | 439,974 |
| 2023-08-23 | $2.90 | $2.93 | $2.85 | $2.87 | $2.87 | 224,247 |
| 2023-08-22 | $2.88 | $2.91 | $2.81 | $2.87 | $2.87 | 533,798 |
| 2023-08-21 | $2.89 | $2.92 | $2.85 | $2.86 | $2.86 | 212,435 |
| 2023-08-18 | $2.85 | $2.95 | $2.85 | $2.88 | $2.88 | 215,439 |
| 2023-08-17 | $2.90 | $2.95 | $2.83 | $2.85 | $2.85 | 251,542 |
| 2023-08-16 | $2.92 | $2.98 | $2.89 | $2.90 | $2.90 | 235,917 |
| 2023-08-15 | $2.93 | $2.96 | $2.88 | $2.92 | $2.92 | 297,628 |
| 2023-08-14 | $2.89 | $2.96 | $2.84 | $2.95 | $2.95 | 236,037 |
| 2023-08-11 | $2.85 | $2.95 | $2.85 | $2.90 | $2.90 | 249,976 |
| 2023-08-10 | $2.87 | $3.02 | $2.87 | $2.89 | $2.89 | 305,197 |
| 2023-08-09 | $2.96 | $2.96 | $2.85 | $2.86 | $2.86 | 420,035 |
| 2023-08-08 | $2.96 | $3.01 | $2.89 | $2.97 | $2.97 | 416,060 |
| 2023-08-07 | $3.02 | $3.06 | $2.96 | $2.99 | $2.99 | 328,838 |
| 2023-08-04 | $3.08 | $3.12 | $3.02 | $3.03 | $3.03 | 297,694 |
| 2023-08-03 | $3.12 | $3.17 | $3.05 | $3.08 | $3.08 | 380,461 |
| 2023-08-02 | $3.13 | $3.18 | $3.10 | $3.16 | $3.16 | 411,193 |
| 2023-08-01 | $3.13 | $3.21 | $3.10 | $3.20 | $3.20 | 413,005 |
| 2023-07-31 | $3.25 | $3.27 | $3.14 | $3.18 | $3.18 | 675,278 |
| 2023-07-28 | $3.27 | $3.30 | $3.17 | $3.26 | $3.26 | 657,558 |
| 2023-07-27 | $3.29 | $3.30 | $2.75 | $3.27 | $3.27 | 2,001,967 |
| 2023-07-26 | $3.46 | $3.50 | $3.40 | $3.44 | $3.44 | 637,382 |
| 2023-07-25 | $3.51 | $3.56 | $3.42 | $3.45 | $3.45 | 500,207 |
| 2023-07-24 | $3.50 | $3.59 | $3.44 | $3.48 | $3.48 | 781,917 |
| 2023-07-21 | $3.39 | $3.51 | $3.33 | $3.44 | $3.44 | 843,444 |
| 2023-07-20 | $3.42 | $3.43 | $3.29 | $3.36 | $3.36 | 804,810 |
| 2023-07-19 | $3.29 | $3.54 | $3.25 | $3.39 | $3.39 | 2,034,515 |
| 2023-07-18 | $2.91 | $2.99 | $2.90 | $2.98 | $2.98 | 355,325 |
| 2023-07-17 | $2.86 | $2.96 | $2.84 | $2.91 | $2.91 | 272,411 |
| 2023-07-14 | $2.97 | $3.00 | $2.84 | $2.89 | $2.89 | 425,585 |
| 2023-07-13 | $2.92 | $3.06 | $2.88 | $3.01 | $3.01 | 583,535 |
| 2023-07-12 | $2.83 | $2.89 | $2.79 | $2.88 | $2.88 | 354,862 |
| 2023-07-11 | $2.79 | $2.80 | $2.74 | $2.76 | $2.76 | 224,779 |
| 2023-07-10 | $2.68 | $2.82 | $2.68 | $2.78 | $2.78 | 265,058 |
| 2023-07-07 | $2.60 | $2.76 | $2.60 | $2.74 | $2.74 | 386,775 |
| 2023-07-06 | $2.72 | $2.72 | $2.59 | $2.61 | $2.61 | 395,026 |
| 2023-07-05 | $2.88 | $2.88 | $2.74 | $2.75 | $2.75 | 436,314 |
| 2023-07-03 | $2.83 | $2.88 | $2.78 | $2.86 | $2.86 | 341,338 |
| 2023-06-30 | $2.70 | $2.79 | $2.63 | $2.79 | $2.79 | 797,543 |
| 2023-06-29 | $2.60 | $2.68 | $2.60 | $2.64 | $2.64 | 223,475 |
| 2023-06-28 | $2.53 | $2.63 | $2.51 | $2.61 | $2.61 | 424,481 |
| 2023-06-27 | $2.63 | $2.69 | $2.53 | $2.54 | $2.54 | 502,489 |
| 2023-06-26 | $2.75 | $2.79 | $2.62 | $2.63 | $2.63 | 541,678 |
| 2023-06-23 | $2.78 | $2.88 | $2.76 | $2.78 | $2.78 | 2,533,113 |
| 2023-06-22 | $2.84 | $2.87 | $2.78 | $2.85 | $2.85 | 535,739 |
| 2023-06-21 | $2.90 | $2.93 | $2.83 | $2.84 | $2.84 | 426,030 |
| 2023-06-20 | $2.86 | $2.94 | $2.85 | $2.91 | $2.91 | 441,943 |
| 2023-06-16 | $2.93 | $2.97 | $2.84 | $2.84 | $2.84 | 972,357 |
| 2023-06-15 | $2.91 | $2.98 | $2.89 | $2.96 | $2.96 | 326,555 |
| 2023-06-14 | $2.86 | $3.02 | $2.85 | $2.92 | $2.92 | 615,367 |
| 2023-06-13 | $2.79 | $2.88 | $2.78 | $2.86 | $2.86 | 324,990 |
| 2023-06-12 | $2.72 | $2.78 | $2.68 | $2.77 | $2.77 | 448,681 |
| 2023-06-09 | $2.86 | $2.89 | $2.73 | $2.73 | $2.73 | 350,589 |
| 2023-06-08 | $2.84 | $2.88 | $2.81 | $2.83 | $2.83 | 273,948 |
| 2023-06-07 | $2.85 | $2.93 | $2.76 | $2.82 | $2.82 | 637,054 |
| 2023-06-06 | $2.79 | $2.93 | $2.79 | $2.85 | $2.85 | 541,093 |
| 2023-06-05 | $2.93 | $2.93 | $2.79 | $2.79 | $2.79 | 367,574 |
| 2023-06-02 | $2.90 | $2.96 | $2.88 | $2.93 | $2.93 | 460,172 |
| 2023-06-01 | $2.75 | $2.89 | $2.75 | $2.86 | $2.86 | 482,073 |
| 2023-05-31 | $2.79 | $2.87 | $2.68 | $2.78 | $2.78 | 2,801,601 |
| 2023-05-30 | $2.78 | $2.86 | $2.76 | $2.79 | $2.79 | 506,122 |
| 2023-05-26 | $2.73 | $2.80 | $2.71 | $2.77 | $2.77 | 293,957 |
| 2023-05-25 | $2.73 | $2.73 | $2.62 | $2.71 | $2.71 | 316,573 |
| 2023-05-24 | $2.87 | $2.87 | $2.71 | $2.73 | $2.73 | 319,683 |
| 2023-05-23 | $2.94 | $2.98 | $2.86 | $2.87 | $2.87 | 528,562 |
| 2023-05-22 | $2.88 | $3.00 | $2.86 | $2.98 | $2.98 | 778,198 |
| 2023-05-19 | $2.87 | $2.93 | $2.79 | $2.83 | $2.83 | 556,012 |
| 2023-05-18 | $2.78 | $2.83 | $2.75 | $2.82 | $2.82 | 356,052 |
| 2023-05-17 | $2.69 | $2.79 | $2.67 | $2.78 | $2.78 | 319,387 |
| 2023-05-16 | $2.64 | $2.72 | $2.63 | $2.66 | $2.66 | 450,938 |
| 2023-05-15 | $2.56 | $2.73 | $2.55 | $2.68 | $2.68 | 442,715 |
| 2023-05-12 | $2.53 | $2.59 | $2.50 | $2.53 | $2.53 | 389,379 |
| 2023-05-11 | $2.65 | $2.65 | $2.51 | $2.56 | $2.56 | 490,402 |
| 2023-05-10 | $2.63 | $2.66 | $2.60 | $2.63 | $2.63 | 386,488 |
| 2023-05-09 | $2.61 | $2.66 | $2.56 | $2.59 | $2.59 | 561,487 |
| 2023-05-08 | $2.70 | $2.70 | $2.58 | $2.64 | $2.64 | 478,199 |
| 2023-05-05 | $2.61 | $2.69 | $2.60 | $2.64 | $2.64 | 380,733 |
| 2023-05-04 | $2.58 | $2.68 | $2.56 | $2.60 | $2.60 | 473,259 |
| 2023-05-03 | $2.64 | $2.72 | $2.59 | $2.61 | $2.61 | 573,004 |
| 2023-05-02 | $2.70 | $2.72 | $2.54 | $2.64 | $2.64 | 768,178 |
| 2023-05-01 | $2.59 | $2.73 | $2.56 | $2.69 | $2.69 | 880,087 |
| 2023-04-28 | $2.58 | $2.60 | $2.50 | $2.56 | $2.56 | 799,520 |
| 2023-04-27 | $2.39 | $2.58 | $2.30 | $2.57 | $2.57 | 1,006,245 |
| 2023-04-26 | $2.41 | $2.45 | $2.30 | $2.30 | $2.30 | 876,052 |
| 2023-04-25 | $2.45 | $2.49 | $2.35 | $2.37 | $2.37 | 852,861 |
| 2023-04-24 | $2.52 | $2.52 | $2.39 | $2.46 | $2.46 | 873,603 |
| 2023-04-21 | $2.49 | $2.55 | $2.49 | $2.54 | $2.54 | 515,921 |
| 2023-04-20 | $2.51 | $2.58 | $2.48 | $2.50 | $2.50 | 693,050 |
| 2023-04-19 | $2.60 | $2.60 | $2.50 | $2.57 | $2.57 | 1,030,023 |
| 2023-04-18 | $2.76 | $2.77 | $2.62 | $2.64 | $2.64 | 736,470 |
| 2023-04-17 | $2.81 | $2.87 | $2.74 | $2.74 | $2.74 | 733,731 |
| 2023-04-14 | $2.92 | $2.94 | $2.76 | $2.80 | $2.80 | 1,168,355 |
| 2023-04-13 | $2.91 | $3.02 | $2.91 | $2.95 | $2.95 | 822,954 |
| 2023-04-12 | $3.20 | $3.20 | $2.92 | $2.95 | $2.95 | 978,116 |
| 2023-04-11 | $3.33 | $3.34 | $3.12 | $3.15 | $3.15 | 1,283,551 |
| 2023-04-10 | $3.43 | $3.49 | $3.25 | $3.37 | $3.37 | 1,222,025 |
| 2023-04-06 | $3.28 | $3.37 | $3.24 | $3.37 | $3.37 | 391,598 |
| 2023-04-05 | $3.22 | $3.31 | $3.15 | $3.30 | $3.30 | 947,233 |
| 2023-04-04 | $3.35 | $3.36 | $3.20 | $3.26 | $3.26 | 491,710 |
| 2023-04-03 | $3.40 | $3.49 | $3.21 | $3.33 | $3.33 | 805,256 |
| 2023-03-31 | $3.45 | $3.46 | $3.32 | $3.42 | $3.42 | 1,177,404 |
| 2023-03-30 | $3.43 | $3.52 | $3.39 | $3.44 | $3.44 | 751,130 |
| 2023-03-29 | $3.35 | $3.46 | $3.35 | $3.42 | $3.42 | 672,558 |
| 2023-03-28 | $3.20 | $3.35 | $3.19 | $3.34 | $3.34 | 1,607,241 |
| 2023-03-27 | $3.75 | $3.75 | $3.10 | $3.18 | $3.18 | 2,123,619 |
| 2023-03-24 | $3.65 | $3.77 | $3.61 | $3.74 | $3.74 | 390,700 |
| 2023-03-23 | $3.68 | $3.77 | $3.62 | $3.69 | $3.69 | 571,114 |
| 2023-03-22 | $3.81 | $3.81 | $3.63 | $3.64 | $3.64 | 382,047 |
| 2023-03-21 | $3.81 | $3.85 | $3.69 | $3.82 | $3.82 | 783,119 |
| 2023-03-20 | $3.62 | $3.75 | $3.60 | $3.71 | $3.71 | 1,192,355 |
| 2023-03-17 | $3.40 | $3.72 | $3.38 | $3.62 | $3.62 | 9,269,874 |
| 2023-03-16 | $3.47 | $3.61 | $3.33 | $3.58 | $3.58 | 1,629,432 |
| 2023-03-15 | $3.62 | $3.64 | $3.41 | $3.54 | $3.54 | 1,730,144 |
| 2023-03-14 | $3.69 | $3.84 | $3.57 | $3.71 | $3.71 | 1,528,218 |
| 2023-03-13 | $4.14 | $4.17 | $3.39 | $3.59 | $3.59 | 2,862,945 |
| 2023-03-10 | $4.38 | $4.43 | $4.19 | $4.25 | $4.25 | 652,981 |
| 2023-03-09 | $4.54 | $4.60 | $4.39 | $4.39 | $4.39 | 567,017 |
| 2023-03-08 | $4.56 | $4.64 | $4.47 | $4.49 | $4.49 | 1,037,582 |
| 2023-03-07 | $4.15 | $4.52 | $4.13 | $4.47 | $4.47 | 1,448,083 |
| 2023-03-06 | $4.21 | $4.34 | $4.11 | $4.14 | $4.14 | 495,936 |
| 2023-03-03 | $4.33 | $4.34 | $4.17 | $4.20 | $4.20 | 642,938 |
| 2023-03-02 | $4.23 | $4.30 | $4.16 | $4.29 | $4.29 | 409,261 |
| 2023-03-01 | $4.39 | $4.44 | $4.21 | $4.27 | $4.27 | 633,476 |
| 2023-02-28 | $4.36 | $4.51 | $4.28 | $4.46 | $4.46 | 956,170 |
| 2023-02-27 | $4.30 | $4.40 | $4.23 | $4.31 | $4.31 | 794,763 |
| 2023-02-24 | $4.18 | $4.29 | $4.14 | $4.25 | $4.25 | 776,235 |
| 2023-02-23 | $4.24 | $4.32 | $4.14 | $4.26 | $4.26 | 634,317 |
| 2023-02-22 | $4.25 | $4.45 | $4.12 | $4.17 | $4.17 | 923,410 |
| 2023-02-21 | $4.46 | $4.48 | $4.28 | $4.30 | $4.30 | 755,123 |
| 2023-02-17 | $4.63 | $4.72 | $4.29 | $4.48 | $4.48 | 906,558 |
| 2023-02-16 | $4.16 | $4.84 | $3.94 | $4.63 | $4.63 | 3,086,365 |
| 2023-02-15 | $3.58 | $3.80 | $3.56 | $3.80 | $3.80 | 696,163 |
| 2023-02-14 | $3.56 | $3.62 | $3.51 | $3.59 | $3.59 | 326,325 |
| 2023-02-13 | $3.52 | $3.64 | $3.50 | $3.59 | $3.59 | 229,603 |
| 2023-02-10 | $3.48 | $3.60 | $3.48 | $3.52 | $3.52 | 393,718 |
| 2023-02-09 | $3.84 | $3.95 | $3.46 | $3.50 | $3.50 | 452,071 |
| 2023-02-08 | $3.84 | $3.85 | $3.75 | $3.80 | $3.80 | 287,258 |
| 2023-02-07 | $3.84 | $3.85 | $3.73 | $3.82 | $3.82 | 309,346 |
| 2023-02-06 | $3.84 | $3.86 | $3.77 | $3.86 | $3.86 | 316,464 |
| 2023-02-03 | $3.62 | $3.88 | $3.62 | $3.85 | $3.85 | 311,698 |
| 2023-02-02 | $3.85 | $3.91 | $3.67 | $3.91 | $3.91 | 659,438 |
| 2023-02-01 | $3.53 | $3.86 | $3.53 | $3.80 | $3.80 | 1,039,129 |
| 2023-01-31 | $3.41 | $3.54 | $3.36 | $3.51 | $3.51 | 1,571,061 |
| 2023-01-30 | $3.38 | $3.51 | $3.34 | $3.41 | $3.41 | 408,697 |
| 2023-01-27 | $3.49 | $3.51 | $3.42 | $3.44 | $3.44 | 253,210 |
| 2023-01-26 | $3.50 | $3.58 | $3.40 | $3.50 | $3.50 | 391,578 |
| 2023-01-25 | $3.34 | $3.47 | $3.24 | $3.46 | $3.46 | 426,781 |
| 2023-01-24 | $3.38 | $3.40 | $3.33 | $3.37 | $3.37 | 296,227 |
| 2023-01-23 | $3.43 | $3.57 | $3.32 | $3.41 | $3.41 | 970,460 |
| 2023-01-20 | $3.25 | $3.27 | $3.16 | $3.26 | $3.26 | 466,255 |
| 2023-01-19 | $3.11 | $3.21 | $3.09 | $3.21 | $3.21 | 425,765 |
| 2023-01-18 | $3.07 | $3.16 | $3.06 | $3.11 | $3.11 | 490,274 |
| 2023-01-17 | $3.07 | $3.10 | $3.04 | $3.05 | $3.05 | 270,239 |
| 2023-01-13 | $2.99 | $3.13 | $2.97 | $3.07 | $3.07 | 395,998 |
| 2023-01-12 | $3.00 | $3.13 | $2.97 | $3.05 | $3.05 | 527,281 |
| 2023-01-11 | $2.93 | $3.01 | $2.89 | $2.98 | $2.98 | 362,949 |
| 2023-01-10 | $2.89 | $2.96 | $2.86 | $2.94 | $2.94 | 165,688 |
| 2023-01-09 | $2.88 | $2.95 | $2.86 | $2.93 | $2.93 | 267,396 |
| 2023-01-06 | $2.82 | $2.90 | $2.73 | $2.86 | $2.86 | 372,567 |
| 2023-01-05 | $2.73 | $2.77 | $2.70 | $2.70 | $2.70 | 315,727 |
| 2023-01-04 | $2.78 | $2.86 | $2.70 | $2.75 | $2.75 | 342,577 |
| 2023-01-03 | $2.80 | $2.97 | $2.75 | $2.75 | $2.75 | 388,655 |
| 2022-12-30 | $2.70 | $2.81 | $2.70 | $2.79 | $2.79 | 452,453 |
| 2022-12-29 | $2.61 | $2.76 | $2.58 | $2.76 | $2.76 | 392,591 |
| 2022-12-28 | $2.61 | $2.68 | $2.57 | $2.58 | $2.58 | 360,507 |
| 2022-12-27 | $2.66 | $2.68 | $2.59 | $2.62 | $2.62 | 231,586 |
| 2022-12-23 | $2.62 | $2.68 | $2.57 | $2.65 | $2.65 | 223,115 |
| 2022-12-22 | $2.59 | $2.63 | $2.50 | $2.61 | $2.61 | 395,803 |
| 2022-12-21 | $2.62 | $2.70 | $2.58 | $2.64 | $2.64 | 437,203 |
| 2022-12-20 | $2.60 | $2.62 | $2.54 | $2.60 | $2.60 | 482,013 |
| 2022-12-19 | $2.77 | $2.77 | $2.57 | $2.61 | $2.61 | 708,516 |
| 2022-12-16 | $2.80 | $2.84 | $2.65 | $2.78 | $2.78 | 4,860,416 |
| 2022-12-15 | $3.00 | $3.06 | $2.80 | $2.80 | $2.80 | 783,675 |
| 2022-12-14 | $2.90 | $3.14 | $2.87 | $3.01 | $3.01 | 1,118,670 |
| 2022-12-13 | $2.71 | $3.01 | $2.70 | $2.89 | $2.89 | 1,485,679 |
| 2022-12-12 | $2.66 | $2.73 | $2.58 | $2.65 | $2.65 | 609,523 |
| 2022-12-09 | $2.48 | $2.71 | $2.45 | $2.62 | $2.62 | 911,132 |
| 2022-12-08 | $2.27 | $2.49 | $2.27 | $2.47 | $2.47 | 1,186,037 |
| 2022-12-07 | $2.46 | $2.46 | $2.25 | $2.26 | $2.26 | 580,019 |
| 2022-12-06 | $2.50 | $2.50 | $2.41 | $2.43 | $2.43 | 658,829 |
| 2022-12-05 | $2.51 | $2.54 | $2.46 | $2.50 | $2.50 | 730,508 |
| 2022-12-02 | $2.45 | $2.55 | $2.44 | $2.50 | $2.50 | 1,220,155 |
| 2022-12-01 | $2.52 | $2.61 | $2.47 | $2.49 | $2.49 | 1,681,227 |
| 2022-11-30 | $2.48 | $2.54 | $2.42 | $2.53 | $2.53 | 1,290,481 |
| 2022-11-29 | $2.55 | $2.56 | $2.46 | $2.49 | $2.49 | 336,556 |
| 2022-11-28 | $2.57 | $2.60 | $2.53 | $2.54 | $2.54 | 319,784 |
| 2022-11-25 | $2.59 | $2.62 | $2.57 | $2.59 | $2.59 | 233,830 |
| 2022-11-23 | $2.62 | $2.65 | $2.56 | $2.59 | $2.59 | 702,451 |
| 2022-11-22 | $2.72 | $2.75 | $2.59 | $2.62 | $2.62 | 502,621 |
| 2022-11-21 | $2.73 | $2.74 | $2.65 | $2.70 | $2.70 | 453,674 |
| 2022-11-18 | $2.79 | $2.85 | $2.72 | $2.75 | $2.75 | 927,856 |
| 2022-11-17 | $2.60 | $2.76 | $2.58 | $2.72 | $2.72 | 372,280 |
| 2022-11-16 | $2.67 | $2.72 | $2.57 | $2.65 | $2.65 | 270,418 |
| 2022-11-15 | $2.77 | $2.77 | $2.66 | $2.69 | $2.69 | 393,956 |
| 2022-11-14 | $2.73 | $2.77 | $2.70 | $2.73 | $2.73 | 442,771 |
| 2022-11-11 | $2.70 | $2.83 | $2.70 | $2.75 | $2.75 | 683,568 |
| 2022-11-10 | $2.69 | $2.86 | $2.65 | $2.71 | $2.71 | 732,203 |
| 2022-11-09 | $2.57 | $2.57 | $2.47 | $2.54 | $2.54 | 501,199 |
| 2022-11-08 | $2.78 | $2.79 | $2.55 | $2.60 | $2.60 | 787,167 |
| 2022-11-07 | $2.50 | $2.78 | $2.50 | $2.76 | $2.76 | 597,758 |
| 2022-11-04 | $2.56 | $2.56 | $2.46 | $2.51 | $2.51 | 285,310 |
| 2022-11-03 | $2.53 | $2.56 | $2.44 | $2.53 | $2.53 | 383,255 |
| 2022-11-02 | $2.60 | $2.64 | $2.50 | $2.50 | $2.50 | 294,757 |
| 2022-11-01 | $2.66 | $2.66 | $2.55 | $2.60 | $2.60 | 263,104 |
| 2022-10-31 | $2.67 | $2.67 | $2.59 | $2.65 | $2.65 | 557,327 |
| 2022-10-28 | $2.80 | $2.80 | $2.63 | $2.71 | $2.71 | 224,376 |
| 2022-10-27 | $2.58 | $2.85 | $2.50 | $2.79 | $2.79 | 642,652 |
| 2022-10-26 | $2.80 | $2.85 | $2.75 | $2.84 | $2.84 | 627,955 |
| 2022-10-25 | $2.71 | $2.81 | $2.69 | $2.77 | $2.77 | 544,387 |
| 2022-10-24 | $2.72 | $2.75 | $2.60 | $2.71 | $2.71 | 349,947 |
| 2022-10-21 | $2.53 | $2.70 | $2.49 | $2.69 | $2.69 | 340,075 |
| 2022-10-20 | $2.41 | $2.56 | $2.41 | $2.50 | $2.50 | 299,525 |
| 2022-10-19 | $2.44 | $2.45 | $2.38 | $2.42 | $2.42 | 259,851 |
| 2022-10-18 | $2.55 | $2.57 | $2.44 | $2.48 | $2.48 | 595,097 |
| 2022-10-17 | $2.38 | $2.50 | $2.37 | $2.48 | $2.48 | 507,006 |
| 2022-10-14 | $2.39 | $2.39 | $2.27 | $2.30 | $2.30 | 315,124 |
| 2022-10-13 | $2.24 | $2.38 | $2.19 | $2.36 | $2.36 | 290,809 |
| 2022-10-12 | $2.23 | $2.30 | $2.20 | $2.30 | $2.30 | 282,146 |
| 2022-10-11 | $2.30 | $2.30 | $2.20 | $2.24 | $2.24 | 295,645 |
| 2022-10-10 | $2.37 | $2.37 | $2.27 | $2.32 | $2.32 | 231,241 |
| 2022-10-07 | $2.50 | $2.50 | $2.38 | $2.38 | $2.38 | 187,227 |
| 2022-10-06 | $2.52 | $2.61 | $2.51 | $2.53 | $2.53 | 203,774 |
| 2022-10-05 | $2.52 | $2.56 | $2.49 | $2.53 | $2.53 | 280,427 |
| 2022-10-04 | $2.35 | $2.58 | $2.35 | $2.55 | $2.55 | 601,647 |
| 2022-10-03 | $2.29 | $2.36 | $2.22 | $2.31 | $2.31 | 573,322 |
| 2022-09-30 | $2.32 | $2.34 | $2.22 | $2.22 | $2.22 | 374,664 |
| 2022-09-29 | $2.44 | $2.44 | $2.25 | $2.33 | $2.33 | 397,998 |
| 2022-09-28 | $2.38 | $2.52 | $2.36 | $2.48 | $2.48 | 567,916 |
| 2022-09-27 | $2.40 | $2.43 | $2.31 | $2.35 | $2.35 | 410,535 |
| 2022-09-26 | $2.43 | $2.49 | $2.38 | $2.39 | $2.39 | 423,515 |
| 2022-09-23 | $2.66 | $2.67 | $2.41 | $2.45 | $2.45 | 604,066 |
| 2022-09-22 | $2.67 | $2.70 | $2.63 | $2.68 | $2.68 | 309,632 |
| 2022-09-21 | $2.83 | $2.83 | $2.66 | $2.68 | $2.68 | 365,963 |
| 2022-09-20 | $2.75 | $2.87 | $2.71 | $2.77 | $2.77 | 603,924 |
| 2022-09-19 | $2.86 | $2.87 | $2.76 | $2.76 | $2.76 | 739,628 |
| 2022-09-16 | $2.92 | $2.97 | $2.77 | $2.91 | $2.91 | 8,470,982 |
| 2022-09-15 | $2.98 | $3.15 | $2.94 | $2.95 | $2.95 | 893,120 |
| 2022-09-14 | $3.01 | $3.18 | $2.96 | $3.10 | $3.10 | 914,251 |
| 2022-09-13 | $3.43 | $3.45 | $3.07 | $3.11 | $3.11 | 637,112 |
| 2022-09-12 | $3.29 | $3.99 | $3.26 | $3.57 | $3.57 | 1,578,584 |
| 2022-09-09 | $3.12 | $3.24 | $3.07 | $3.23 | $3.23 | 725,124 |
| 2022-09-08 | $2.96 | $3.11 | $2.88 | $3.09 | $3.09 | 623,371 |
| 2022-09-07 | $2.95 | $3.01 | $2.88 | $3.00 | $3.00 | 717,708 |
| 2022-09-06 | $3.40 | $3.46 | $2.95 | $2.98 | $2.98 | 882,851 |
| 2022-09-02 | $3.31 | $3.46 | $3.29 | $3.42 | $3.42 | 356,457 |
| 2022-09-01 | $3.45 | $3.52 | $3.27 | $3.30 | $3.30 | 671,667 |
| 2022-08-31 | $3.45 | $3.54 | $3.40 | $3.51 | $3.51 | 1,496,682 |
| 2022-08-30 | $3.35 | $3.49 | $3.34 | $3.47 | $3.47 | 271,614 |
| 2022-08-29 | $3.48 | $3.48 | $3.32 | $3.32 | $3.32 | 327,466 |
| 2022-08-26 | $3.53 | $3.59 | $3.48 | $3.53 | $3.53 | 209,970 |
| 2022-08-25 | $3.47 | $3.57 | $3.42 | $3.53 | $3.53 | 201,751 |
| 2022-08-24 | $3.36 | $3.52 | $3.36 | $3.48 | $3.48 | 189,386 |
| 2022-08-23 | $3.40 | $3.53 | $3.37 | $3.40 | $3.40 | 316,392 |
| 2022-08-22 | $3.44 | $3.49 | $3.35 | $3.43 | $3.43 | 427,292 |
| 2022-08-19 | $3.59 | $3.69 | $3.52 | $3.53 | $3.53 | 286,861 |
| 2022-08-18 | $3.46 | $3.76 | $3.44 | $3.68 | $3.68 | 719,007 |
| 2022-08-17 | $3.49 | $3.66 | $3.43 | $3.46 | $3.46 | 773,833 |
| 2022-08-16 | $3.36 | $3.42 | $3.34 | $3.37 | $3.37 | 331,532 |
| 2022-08-15 | $3.30 | $3.37 | $3.22 | $3.36 | $3.36 | 475,853 |
| 2022-08-12 | $3.25 | $3.31 | $3.24 | $3.30 | $3.30 | 302,052 |
| 2022-08-11 | $3.27 | $3.35 | $3.21 | $3.24 | $3.24 | 690,041 |
| 2022-08-10 | $3.20 | $3.32 | $3.20 | $3.27 | $3.27 | 254,313 |
| 2022-08-09 | $3.23 | $3.26 | $3.19 | $3.21 | $3.21 | 197,999 |
| 2022-08-08 | $3.27 | $3.30 | $3.20 | $3.25 | $3.25 | 260,217 |
| 2022-08-05 | $3.30 | $3.34 | $3.24 | $3.26 | $3.26 | 430,778 |
| 2022-08-04 | $3.38 | $3.38 | $3.29 | $3.30 | $3.30 | 582,346 |
| 2022-08-03 | $3.31 | $3.41 | $3.31 | $3.33 | $3.33 | 429,591 |
| 2022-08-02 | $3.21 | $3.33 | $3.19 | $3.31 | $3.31 | 290,961 |
| 2022-08-01 | $3.40 | $3.40 | $3.17 | $3.25 | $3.25 | 515,385 |
| 2022-07-29 | $3.32 | $3.40 | $3.25 | $3.39 | $3.39 | 374,132 |
| 2022-07-28 | $3.58 | $3.60 | $3.26 | $3.30 | $3.30 | 596,856 |
| 2022-07-27 | $3.57 | $3.70 | $3.55 | $3.63 | $3.63 | 272,868 |
| 2022-07-26 | $3.58 | $3.59 | $3.39 | $3.56 | $3.56 | 366,099 |
| 2022-07-25 | $3.27 | $3.58 | $3.24 | $3.58 | $3.58 | 606,109 |
| 2022-07-22 | $3.42 | $3.44 | $3.26 | $3.28 | $3.28 | 158,985 |
| 2022-07-21 | $3.39 | $3.45 | $3.38 | $3.42 | $3.42 | 90,188 |
| 2022-07-20 | $3.49 | $3.49 | $3.31 | $3.41 | $3.41 | 195,239 |
| 2022-07-19 | $3.19 | $3.33 | $3.19 | $3.32 | $3.32 | 137,015 |
| 2022-07-18 | $3.28 | $3.37 | $3.14 | $3.14 | $3.14 | 220,102 |
| 2022-07-15 | $3.24 | $3.27 | $3.15 | $3.25 | $3.25 | 290,551 |
| 2022-07-14 | $3.13 | $3.19 | $3.08 | $3.18 | $3.18 | 194,059 |
| 2022-07-13 | $3.02 | $3.17 | $3.02 | $3.15 | $3.15 | 185,823 |
| 2022-07-12 | $3.01 | $3.15 | $3.01 | $3.09 | $3.09 | 218,312 |
| 2022-07-11 | $3.15 | $3.16 | $3.00 | $3.00 | $3.00 | 159,007 |
| 2022-07-08 | $3.11 | $3.21 | $3.09 | $3.18 | $3.18 | 288,391 |
| 2022-07-07 | $2.98 | $3.14 | $2.95 | $3.12 | $3.12 | 248,894 |
| 2022-07-06 | $3.07 | $3.08 | $2.89 | $2.97 | $2.97 | 382,061 |
| 2022-07-05 | $2.95 | $3.11 | $2.92 | $3.09 | $3.09 | 310,459 |
| 2022-07-01 | $3.02 | $3.07 | $2.97 | $3.04 | $3.04 | 244,293 |
| 2022-06-30 | $2.94 | $3.05 | $2.92 | $3.04 | $3.04 | 321,778 |
| 2022-06-29 | $3.00 | $3.04 | $2.92 | $2.96 | $2.96 | 337,409 |
| 2022-06-28 | $3.04 | $3.07 | $2.98 | $3.00 | $3.00 | 347,615 |
| 2022-06-27 | $2.87 | $3.08 | $2.84 | $3.03 | $3.03 | 1,056,974 |
| 2022-06-24 | $2.90 | $2.99 | $2.82 | $2.84 | $2.84 | 644,877 |
| 2022-06-23 | $2.89 | $2.94 | $2.87 | $2.92 | $2.92 | 217,537 |
| 2022-06-22 | $2.84 | $2.94 | $2.84 | $2.89 | $2.89 | 393,520 |
| 2022-06-21 | $2.80 | $2.90 | $2.79 | $2.89 | $2.89 | 497,756 |
| 2022-06-17 | $2.80 | $2.84 | $2.68 | $2.77 | $2.77 | 3,225,127 |
| 2022-06-16 | $3.01 | $3.06 | $2.68 | $2.76 | $2.76 | 957,628 |
| 2022-06-15 | $2.69 | $3.37 | $2.66 | $3.11 | $3.11 | 3,851,191 |
| 2022-06-14 | $2.62 | $2.66 | $2.59 | $2.65 | $2.65 | 512,326 |
| 2022-06-13 | $2.59 | $2.70 | $2.57 | $2.62 | $2.62 | 692,501 |
| 2022-06-10 | $2.80 | $2.92 | $2.74 | $2.79 | $2.79 | 894,188 |
| 2022-06-09 | $2.93 | $2.96 | $2.85 | $2.85 | $2.85 | 602,357 |
| 2022-06-08 | $2.97 | $2.97 | $2.89 | $2.94 | $2.94 | 230,681 |
| 2022-06-07 | $2.94 | $3.00 | $2.87 | $2.98 | $2.98 | 292,462 |
| 2022-06-06 | $3.07 | $3.20 | $2.93 | $2.95 | $2.95 | 338,411 |
| 2022-06-03 | $3.09 | $3.15 | $2.98 | $3.00 | $3.00 | 382,912 |
| 2022-06-02 | $2.96 | $3.19 | $2.93 | $3.13 | $3.13 | 475,257 |
| 2022-06-01 | $2.87 | $3.15 | $2.87 | $2.97 | $2.97 | 614,109 |
| 2022-05-31 | $2.77 | $2.94 | $2.77 | $2.83 | $2.83 | 1,459,369 |
| 2022-05-27 | $2.76 | $2.82 | $2.75 | $2.81 | $2.81 | 195,270 |
| 2022-05-26 | $2.71 | $2.76 | $2.65 | $2.72 | $2.72 | 250,536 |
| 2022-05-25 | $2.72 | $2.72 | $2.59 | $2.68 | $2.68 | 276,379 |
| 2022-05-24 | $2.74 | $2.90 | $2.58 | $2.73 | $2.73 | 336,062 |
| 2022-05-23 | $2.96 | $3.00 | $2.74 | $2.75 | $2.75 | 283,990 |
| 2022-05-20 | $3.05 | $3.05 | $2.80 | $2.88 | $2.88 | 329,319 |
| 2022-05-19 | $2.85 | $3.06 | $2.85 | $3.01 | $3.01 | 433,668 |
| 2022-05-18 | $3.08 | $3.15 | $2.87 | $2.92 | $2.92 | 281,658 |
| 2022-05-17 | $3.03 | $3.19 | $3.01 | $3.14 | $3.14 | 357,933 |
| 2022-05-16 | $3.06 | $3.14 | $2.95 | $3.00 | $3.00 | 211,702 |
| 2022-05-13 | $2.97 | $3.13 | $2.97 | $3.10 | $3.10 | 376,618 |
| 2022-05-12 | $2.94 | $3.00 | $2.86 | $2.95 | $2.95 | 373,597 |
| 2022-05-11 | $3.08 | $3.11 | $2.95 | $2.97 | $2.97 | 215,415 |
| 2022-05-10 | $3.09 | $3.16 | $2.98 | $3.07 | $3.07 | 479,152 |
| 2022-05-09 | $3.17 | $3.21 | $3.00 | $3.04 | $3.04 | 300,378 |
| 2022-05-06 | $3.30 | $3.35 | $3.03 | $3.24 | $3.24 | 211,369 |
| 2022-05-05 | $3.55 | $3.57 | $3.29 | $3.32 | $3.32 | 254,382 |
| 2022-05-04 | $3.45 | $3.65 | $3.35 | $3.64 | $3.64 | 272,706 |
| 2022-05-03 | $3.50 | $3.57 | $3.43 | $3.45 | $3.45 | 201,947 |
| 2022-05-02 | $3.45 | $3.58 | $3.38 | $3.50 | $3.50 | 373,742 |
| 2022-04-29 | $3.31 | $3.46 | $3.29 | $3.45 | $3.45 | 639,450 |
| 2022-04-28 | $3.21 | $3.47 | $3.18 | $3.30 | $3.30 | 403,043 |
| 2022-04-27 | $3.01 | $3.10 | $2.97 | $3.05 | $3.05 | 294,637 |
| 2022-04-26 | $3.02 | $3.10 | $3.01 | $3.04 | $3.04 | 254,312 |
| 2022-04-25 | $3.05 | $3.07 | $2.99 | $3.07 | $3.07 | 247,175 |
| 2022-04-22 | $3.12 | $3.17 | $3.08 | $3.10 | $3.10 | 153,504 |
| 2022-04-21 | $3.26 | $3.28 | $3.12 | $3.13 | $3.13 | 167,488 |
| 2022-04-20 | $3.25 | $3.27 | $3.20 | $3.21 | $3.21 | 123,968 |
| 2022-04-19 | $3.11 | $3.25 | $3.11 | $3.22 | $3.22 | 172,181 |
| 2022-04-18 | $3.09 | $3.17 | $3.04 | $3.12 | $3.12 | 146,049 |
| 2022-04-14 | $3.13 | $3.15 | $3.08 | $3.11 | $3.11 | 219,141 |
| 2022-04-13 | $3.01 | $3.16 | $3.00 | $3.11 | $3.11 | 340,879 |
| 2022-04-12 | $3.05 | $3.06 | $2.98 | $3.01 | $3.01 | 232,185 |
| 2022-04-11 | $2.99 | $3.05 | $2.92 | $3.00 | $3.00 | 238,381 |
| 2022-04-08 | $3.02 | $3.09 | $2.95 | $3.01 | $3.01 | 231,644 |
| 2022-04-07 | $3.05 | $3.07 | $2.99 | $3.05 | $3.05 | 338,451 |
| 2022-04-06 | $3.03 | $3.09 | $2.97 | $3.05 | $3.05 | 305,288 |
| 2022-04-05 | $3.18 | $3.21 | $3.04 | $3.08 | $3.08 | 341,889 |
| 2022-04-04 | $3.13 | $3.19 | $3.09 | $3.18 | $3.18 | 259,899 |
| 2022-04-01 | $3.10 | $3.16 | $3.09 | $3.12 | $3.12 | 289,638 |
| 2022-03-31 | $3.14 | $3.17 | $3.06 | $3.09 | $3.09 | 394,348 |
| 2022-03-30 | $3.27 | $3.27 | $3.12 | $3.13 | $3.13 | 236,376 |
| 2022-03-29 | $3.23 | $3.30 | $3.20 | $3.27 | $3.27 | 303,925 |
| 2022-03-28 | $3.18 | $3.21 | $3.12 | $3.18 | $3.18 | 289,630 |
| 2022-03-25 | $3.21 | $3.22 | $3.12 | $3.19 | $3.19 | 228,344 |
| 2022-03-24 | $3.19 | $3.22 | $3.13 | $3.21 | $3.21 | 272,639 |
| 2022-03-23 | $3.29 | $3.29 | $3.18 | $3.19 | $3.19 | 301,481 |
| 2022-03-22 | $3.33 | $3.34 | $3.23 | $3.32 | $3.32 | 345,026 |
| 2022-03-21 | $3.31 | $3.40 | $3.22 | $3.28 | $3.28 | 465,211 |
| 2022-03-18 | $3.44 | $3.46 | $3.22 | $3.35 | $3.35 | 2,623,155 |
| 2022-03-17 | $3.39 | $3.51 | $3.35 | $3.38 | $3.38 | 474,592 |
| 2022-03-16 | $3.09 | $3.44 | $3.06 | $3.43 | $3.43 | 1,016,279 |
| 2022-03-15 | $2.83 | $3.01 | $2.83 | $2.99 | $2.99 | 712,068 |
| 2022-03-14 | $3.00 | $3.02 | $2.74 | $2.81 | $2.81 | 1,367,884 |
| 2022-03-11 | $3.00 | $3.02 | $2.93 | $2.93 | $2.93 | 881,448 |
| 2022-03-10 | $2.85 | $2.98 | $2.85 | $2.96 | $2.96 | 759,428 |
| 2022-03-09 | $2.93 | $3.03 | $2.91 | $2.92 | $2.92 | 654,545 |
| 2022-03-08 | $2.93 | $3.01 | $2.86 | $2.87 | $2.87 | 920,906 |
| 2022-03-07 | $2.88 | $2.97 | $2.87 | $2.92 | $2.92 | 641,478 |
| 2022-03-04 | $2.85 | $2.94 | $2.83 | $2.86 | $2.86 | 519,244 |
| 2022-03-03 | $3.00 | $3.00 | $2.88 | $2.89 | $2.89 | 512,967 |
| 2022-03-02 | $2.92 | $3.01 | $2.92 | $2.97 | $2.97 | 526,991 |
| 2022-03-01 | $3.00 | $3.01 | $2.89 | $2.90 | $2.90 | 645,095 |
| 2022-02-28 | $3.10 | $3.14 | $3.01 | $3.04 | $3.04 | 962,241 |
| 2022-02-25 | $3.20 | $3.24 | $3.16 | $3.16 | $3.16 | 648,575 |
| 2022-02-24 | $3.08 | $3.20 | $2.98 | $3.19 | $3.19 | 863,215 |
| 2022-02-23 | $3.46 | $3.49 | $3.19 | $3.20 | $3.20 | 392,635 |
| 2022-02-22 | $3.43 | $3.47 | $3.32 | $3.37 | $3.37 | 1,003,127 |
| 2022-02-18 | $3.59 | $3.62 | $3.45 | $3.49 | $3.49 | 700,195 |
| 2022-02-17 | $3.86 | $3.92 | $3.38 | $3.50 | $3.50 | 4,221,232 |
| 2022-02-16 | $4.60 | $4.61 | $4.40 | $4.53 | $4.53 | 392,206 |
| 2022-02-15 | $4.44 | $4.62 | $4.36 | $4.61 | $4.61 | 332,190 |
| 2022-02-14 | $4.26 | $4.40 | $4.24 | $4.36 | $4.36 | 204,766 |
| 2022-02-11 | $4.32 | $4.43 | $4.25 | $4.28 | $4.28 | 319,310 |
| 2022-02-10 | $4.40 | $4.47 | $4.31 | $4.33 | $4.33 | 686,740 |
| 2022-02-09 | $4.64 | $4.68 | $4.44 | $4.47 | $4.47 | 407,096 |
| 2022-02-08 | $4.45 | $4.62 | $4.43 | $4.55 | $4.55 | 319,316 |
| 2022-02-07 | $4.39 | $4.47 | $4.32 | $4.44 | $4.44 | 285,015 |
| 2022-02-04 | $4.36 | $4.42 | $4.25 | $4.36 | $4.36 | 247,698 |
| 2022-02-03 | $4.22 | $4.39 | $4.19 | $4.34 | $4.34 | 318,147 |
| 2022-02-02 | $4.42 | $4.45 | $4.23 | $4.30 | $4.30 | 370,151 |
| 2022-02-01 | $4.54 | $4.56 | $4.36 | $4.41 | $4.41 | 320,061 |
| 2022-01-31 | $4.13 | $4.52 | $4.12 | $4.50 | $4.50 | 413,169 |
| 2022-01-28 | $4.16 | $4.19 | $4.04 | $4.18 | $4.18 | 467,816 |
| 2022-01-27 | $4.12 | $4.24 | $4.07 | $4.09 | $4.09 | 414,752 |
| 2022-01-26 | $4.42 | $4.48 | $4.05 | $4.08 | $4.08 | 675,403 |
| 2022-01-25 | $4.37 | $4.45 | $4.29 | $4.34 | $4.34 | 491,962 |
| 2022-01-24 | $4.42 | $4.51 | $4.30 | $4.45 | $4.45 | 575,828 |
| 2022-01-21 | $4.36 | $4.63 | $4.30 | $4.46 | $4.46 | 834,030 |
| 2022-01-20 | $5.33 | $5.47 | $5.26 | $5.31 | $5.31 | 347,952 |
| 2022-01-19 | $5.41 | $5.49 | $5.28 | $5.29 | $5.29 | 485,231 |
| 2022-01-18 | $5.78 | $5.79 | $5.42 | $5.42 | $5.42 | 611,180 |
| 2022-01-14 | $6.06 | $6.10 | $5.81 | $5.86 | $5.86 | 795,849 |
| 2022-01-13 | $6.30 | $6.42 | $6.10 | $6.12 | $6.12 | 254,802 |
| 2022-01-12 | $6.16 | $6.25 | $6.10 | $6.17 | $6.17 | 392,900 |
| 2022-01-11 | $6.16 | $6.23 | $6.07 | $6.09 | $6.09 | 1,130,254 |
| 2022-01-10 | $6.09 | $6.21 | $6.02 | $6.19 | $6.19 | 229,880 |
| 2022-01-07 | $6.09 | $6.22 | $6.08 | $6.11 | $6.11 | 265,500 |
| 2022-01-06 | $6.10 | $6.26 | $6.07 | $6.12 | $6.12 | 341,002 |
| 2022-01-05 | $6.10 | $6.15 | $6.07 | $6.11 | $6.11 | 357,964 |
| 2022-01-04 | $6.12 | $6.13 | $6.05 | $6.10 | $6.10 | 274,267 |
| 2022-01-03 | $6.08 | $6.19 | $6.05 | $6.09 | $6.09 | 317,568 |
| 2021-12-31 | $6.03 | $6.10 | $6.02 | $6.05 | $6.05 | 180,793 |
| 2021-12-30 | $6.09 | $6.19 | $6.04 | $6.07 | $6.07 | 186,535 |
| 2021-12-29 | $6.12 | $6.13 | $6.05 | $6.10 | $6.10 | 195,475 |
| 2021-12-28 | $6.21 | $6.21 | $6.04 | $6.08 | $6.08 | 206,263 |
| 2021-12-27 | $6.11 | $6.20 | $5.83 | $6.20 | $6.20 | 136,364 |
| 2021-12-23 | $6.08 | $6.17 | $6.03 | $6.08 | $6.08 | 252,550 |
| 2021-12-22 | $6.16 | $6.16 | $6.01 | $6.10 | $6.10 | 301,977 |
| 2021-12-21 | $6.07 | $6.23 | $6.04 | $6.20 | $6.20 | 302,314 |
| 2021-12-20 | $6.15 | $6.17 | $6.00 | $6.06 | $6.06 | 574,928 |
| 2021-12-17 | $5.90 | $6.27 | $5.86 | $6.27 | $6.27 | 1,907,938 |
| 2021-12-16 | $5.94 | $6.04 | $5.89 | $5.97 | $5.97 | 327,046 |
| 2021-12-15 | $5.77 | $5.95 | $5.69 | $5.93 | $5.93 | 339,167 |
| 2021-12-14 | $5.66 | $5.81 | $5.61 | $5.80 | $5.80 | 359,546 |
| 2021-12-13 | $5.52 | $5.81 | $5.40 | $5.76 | $5.76 | 542,464 |
| 2021-12-10 | $5.73 | $5.77 | $5.44 | $5.58 | $5.58 | 487,390 |
| 2021-12-09 | $5.62 | $5.73 | $5.54 | $5.68 | $5.68 | 1,353,310 |
| 2021-12-08 | $5.59 | $5.69 | $5.53 | $5.68 | $5.68 | 237,877 |
| 2021-12-07 | $5.53 | $5.68 | $5.53 | $5.58 | $5.58 | 219,068 |
| 2021-12-06 | $5.41 | $5.45 | $5.29 | $5.42 | $5.42 | 257,109 |
| 2021-12-03 | $5.48 | $5.52 | $5.33 | $5.39 | $5.39 | 238,589 |
| 2021-12-02 | $5.23 | $5.53 | $5.19 | $5.48 | $5.48 | 245,128 |
| 2021-12-01 | $5.56 | $5.58 | $5.23 | $5.23 | $5.23 | 208,985 |
| 2021-11-30 | $5.46 | $5.54 | $5.34 | $5.45 | $5.45 | 261,288 |
| 2021-11-29 | $5.67 | $5.74 | $5.51 | $5.53 | $5.53 | 233,032 |
| 2021-11-26 | $5.66 | $5.75 | $5.50 | $5.60 | $5.60 | 182,955 |
| 2021-11-24 | $5.76 | $5.90 | $5.68 | $5.89 | $5.89 | 105,231 |
| 2021-11-23 | $5.73 | $5.81 | $5.69 | $5.80 | $5.80 | 203,068 |
| 2021-11-22 | $5.79 | $5.95 | $5.73 | $5.77 | $5.77 | 309,084 |
| 2021-11-19 | $5.80 | $5.89 | $5.74 | $5.78 | $5.78 | 242,724 |
| 2021-11-18 | $5.96 | $6.04 | $5.81 | $5.87 | $5.87 | 246,162 |
| 2021-11-17 | $6.10 | $6.11 | $5.99 | $6.04 | $6.04 | 202,307 |
| 2021-11-16 | $6.07 | $6.11 | $5.98 | $6.11 | $6.11 | 164,298 |
| 2021-11-15 | $6.23 | $6.23 | $6.10 | $6.11 | $6.11 | 163,655 |
| 2021-11-12 | $6.04 | $6.24 | $6.04 | $6.20 | $6.20 | 143,875 |
| 2021-11-11 | $6.07 | $6.19 | $6.00 | $6.04 | $6.04 | 262,518 |
| 2021-11-10 | $6.15 | $6.19 | $5.97 | $6.05 | $6.05 | 310,510 |
| 2021-11-09 | $6.19 | $6.23 | $6.00 | $6.20 | $6.20 | 215,701 |
| 2021-11-08 | $6.10 | $6.22 | $6.10 | $6.17 | $6.17 | 315,051 |
| 2021-11-05 | $6.09 | $6.18 | $6.02 | $6.06 | $6.06 | 423,598 |
| 2021-11-04 | $5.97 | $6.04 | $5.91 | $6.03 | $6.03 | 296,458 |
| 2021-11-03 | $5.75 | $5.99 | $5.75 | $5.98 | $5.98 | 328,978 |
| 2021-11-02 | $5.74 | $5.83 | $5.71 | $5.80 | $5.80 | 297,137 |
| 2021-11-01 | $5.45 | $5.79 | $5.45 | $5.73 | $5.73 | 422,496 |
| 2021-10-29 | $5.34 | $5.47 | $5.31 | $5.47 | $5.47 | 341,457 |
| 2021-10-28 | $5.43 | $5.60 | $5.11 | $5.32 | $5.32 | 1,508,250 |
| 2021-10-27 | $5.95 | $6.07 | $5.85 | $5.86 | $5.86 | 406,584 |
| 2021-10-26 | $5.85 | $6.08 | $5.85 | $5.99 | $5.99 | 310,296 |
| 2021-10-25 | $5.92 | $6.12 | $5.83 | $5.84 | $5.84 | 460,504 |
| 2021-10-22 | $6.29 | $6.29 | $5.90 | $5.92 | $5.92 | 403,992 |
| 2021-10-21 | $6.30 | $6.40 | $6.26 | $6.28 | $6.28 | 318,271 |
| 2021-10-20 | $6.20 | $6.34 | $6.19 | $6.33 | $6.33 | 247,259 |
| 2021-10-19 | $6.20 | $6.37 | $6.18 | $6.22 | $6.22 | 256,069 |
| 2021-10-18 | $6.16 | $6.20 | $6.12 | $6.17 | $6.17 | 170,139 |
| 2021-10-15 | $6.46 | $6.46 | $6.20 | $6.20 | $6.20 | 289,438 |
| 2021-10-14 | $6.33 | $6.35 | $6.20 | $6.35 | $6.35 | 237,417 |
| 2021-10-13 | $6.17 | $6.25 | $6.13 | $6.25 | $6.25 | 132,976 |
| 2021-10-12 | $6.05 | $6.14 | $6.04 | $6.14 | $6.14 | 191,894 |
| 2021-10-11 | $6.07 | $6.18 | $6.06 | $6.06 | $6.06 | 120,209 |
| 2021-10-08 | $6.14 | $6.18 | $6.06 | $6.10 | $6.10 | 118,501 |
| 2021-10-07 | $6.04 | $6.21 | $6.01 | $6.14 | $6.14 | 224,430 |
| 2021-10-06 | $5.91 | $5.99 | $5.84 | $5.96 | $5.96 | 213,311 |
| 2021-10-05 | $5.92 | $6.06 | $5.91 | $5.95 | $5.95 | 164,571 |
| 2021-10-04 | $6.07 | $6.07 | $5.91 | $5.93 | $5.93 | 236,015 |
| 2021-10-01 | $6.02 | $6.14 | $5.96 | $6.08 | $6.08 | 391,299 |
| 2021-09-30 | $6.02 | $6.14 | $5.97 | $5.98 | $5.98 | 281,120 |
| 2021-09-29 | $5.93 | $5.99 | $5.83 | $5.97 | $5.97 | 332,244 |
| 2021-09-28 | $6.10 | $6.12 | $5.86 | $5.87 | $5.87 | 301,381 |
| 2021-09-27 | $6.04 | $6.20 | $6.03 | $6.13 | $6.13 | 344,695 |
| 2021-09-24 | $6.03 | $6.09 | $5.92 | $6.05 | $6.05 | 161,069 |
| 2021-09-23 | $5.89 | $6.13 | $5.87 | $6.10 | $6.10 | 204,404 |
| 2021-09-22 | $5.84 | $6.03 | $5.82 | $5.94 | $5.94 | 213,022 |
| 2021-09-21 | $6.08 | $6.08 | $5.80 | $5.81 | $5.81 | 250,229 |
| 2021-09-20 | $6.05 | $6.18 | $5.92 | $6.02 | $6.02 | 316,996 |
| 2021-09-17 | $6.48 | $6.50 | $6.13 | $6.22 | $6.22 | 1,318,886 |
| 2021-09-16 | $6.31 | $6.32 | $6.13 | $6.21 | $6.21 | 303,057 |
| 2021-09-15 | $6.25 | $6.30 | $6.13 | $6.28 | $6.28 | 247,949 |
| 2021-09-14 | $6.33 | $6.39 | $6.20 | $6.26 | $6.26 | 235,895 |
| 2021-09-13 | $6.07 | $6.45 | $6.04 | $6.32 | $6.32 | 446,879 |
| 2021-09-10 | $6.28 | $6.30 | $6.01 | $6.03 | $6.03 | 1,061,761 |
| 2021-09-09 | $6.22 | $6.41 | $6.18 | $6.24 | $6.24 | 334,359 |
| 2021-09-08 | $6.42 | $6.49 | $6.13 | $6.21 | $6.21 | 348,374 |
| 2021-09-07 | $6.54 | $6.56 | $6.35 | $6.47 | $6.47 | 263,263 |
| 2021-09-03 | $6.53 | $6.67 | $6.47 | $6.55 | $6.55 | 254,325 |
| 2021-09-02 | $6.51 | $6.65 | $6.50 | $6.52 | $6.52 | 222,305 |
| 2021-09-01 | $6.57 | $6.58 | $6.42 | $6.50 | $6.50 | 248,788 |
| 2021-08-31 | $6.65 | $6.67 | $6.52 | $6.53 | $6.53 | 298,326 |
| 2021-08-30 | $6.83 | $6.84 | $6.56 | $6.61 | $6.61 | 345,669 |
| 2021-08-27 | $6.64 | $6.85 | $6.60 | $6.79 | $6.79 | 422,081 |
| 2021-08-26 | $6.66 | $6.73 | $6.62 | $6.63 | $6.63 | 157,188 |
| 2021-08-25 | $6.68 | $6.85 | $6.64 | $6.66 | $6.66 | 345,020 |
| 2021-08-24 | $6.61 | $6.71 | $6.57 | $6.69 | $6.69 | 188,976 |
| 2021-08-23 | $6.50 | $6.66 | $6.45 | $6.57 | $6.57 | 317,210 |
| 2021-08-20 | $6.14 | $6.48 | $6.02 | $6.47 | $6.47 | 747,235 |
| 2021-08-19 | $6.06 | $6.21 | $6.02 | $6.17 | $6.17 | 328,929 |
| 2021-08-18 | $6.30 | $6.42 | $6.14 | $6.22 | $6.22 | 347,267 |
| 2021-08-17 | $6.70 | $6.76 | $6.27 | $6.34 | $6.34 | 827,543 |
| 2021-08-16 | $7.00 | $7.05 | $6.66 | $6.67 | $6.67 | 370,714 |
| 2021-08-13 | $7.33 | $7.33 | $7.02 | $7.11 | $7.11 | 362,904 |
| 2021-08-12 | $7.48 | $7.48 | $7.26 | $7.35 | $7.35 | 237,238 |
| 2021-08-11 | $7.44 | $7.45 | $7.13 | $7.40 | $7.40 | 669,491 |
| 2021-08-10 | $7.25 | $7.78 | $7.25 | $7.37 | $7.37 | 2,194,145 |
| 2021-08-09 | $7.05 | $7.31 | $7.03 | $7.26 | $7.26 | 506,990 |
| 2021-08-06 | $6.88 | $7.09 | $6.82 | $7.06 | $7.06 | 1,027,796 |
| 2021-08-05 | $6.94 | $6.96 | $6.80 | $6.80 | $6.80 | 294,597 |
| 2021-08-04 | $6.78 | $7.00 | $6.65 | $6.90 | $6.90 | 414,850 |
| 2021-08-03 | $6.80 | $6.87 | $6.63 | $6.86 | $6.86 | 307,710 |
| 2021-08-02 | $6.93 | $7.07 | $6.77 | $6.81 | $6.81 | 243,356 |
| 2021-07-30 | $7.04 | $7.05 | $6.88 | $6.91 | $6.91 | 293,601 |
| 2021-07-29 | $6.89 | $7.32 | $6.75 | $7.06 | $7.06 | 466,662 |
| 2021-07-28 | $7.10 | $7.23 | $6.95 | $7.06 | $7.06 | 427,241 |
| 2021-07-27 | $7.27 | $7.33 | $6.94 | $7.03 | $7.03 | 350,405 |
| 2021-07-26 | $7.36 | $7.68 | $7.32 | $7.34 | $7.34 | 362,367 |
| 2021-07-23 | $7.30 | $7.34 | $7.10 | $7.28 | $7.28 | 232,799 |
| 2021-07-22 | $7.38 | $7.38 | $7.13 | $7.25 | $7.25 | 170,039 |
| 2021-07-21 | $7.28 | $7.43 | $7.25 | $7.41 | $7.41 | 184,941 |
| 2021-07-20 | $7.08 | $7.38 | $7.02 | $7.24 | $7.24 | 398,604 |
| 2021-07-19 | $6.89 | $7.14 | $6.84 | $7.03 | $7.03 | 261,485 |
| 2021-07-16 | $7.25 | $7.25 | $7.02 | $7.03 | $7.03 | 183,132 |
| 2021-07-15 | $7.37 | $7.37 | $7.03 | $7.17 | $7.17 | 371,894 |
| 2021-07-14 | $7.50 | $7.55 | $7.35 | $7.38 | $7.38 | 178,724 |
| 2021-07-13 | $7.60 | $7.69 | $7.45 | $7.47 | $7.47 | 280,300 |
| 2021-07-12 | $7.60 | $7.65 | $7.46 | $7.63 | $7.63 | 220,152 |
| 2021-07-09 | $7.56 | $7.62 | $7.45 | $7.60 | $7.60 | 176,731 |
| 2021-07-08 | $7.26 | $7.51 | $7.10 | $7.44 | $7.44 | 248,720 |
| 2021-07-07 | $7.39 | $7.48 | $7.20 | $7.42 | $7.42 | 234,127 |
| 2021-07-06 | $7.51 | $7.51 | $7.22 | $7.37 | $7.37 | 170,910 |
| 2021-07-02 | $7.69 | $7.69 | $7.45 | $7.47 | $7.47 | 117,384 |
| 2021-07-01 | $7.68 | $7.74 | $7.58 | $7.63 | $7.63 | 141,976 |
| 2021-06-30 | $7.63 | $7.74 | $7.54 | $7.61 | $7.61 | 223,131 |
| 2021-06-29 | $7.87 | $7.87 | $7.68 | $7.70 | $7.70 | 147,333 |
| 2021-06-28 | $7.80 | $7.91 | $7.74 | $7.82 | $7.82 | 191,073 |
| 2021-06-25 | $7.93 | $8.03 | $7.76 | $7.81 | $7.81 | 625,616 |
| 2021-06-24 | $7.77 | $7.91 | $7.75 | $7.89 | $7.89 | 183,977 |
| 2021-06-23 | $7.67 | $7.75 | $7.64 | $7.73 | $7.73 | 439,215 |
| 2021-06-22 | $7.48 | $7.66 | $7.42 | $7.65 | $7.65 | 221,942 |
| 2021-06-21 | $7.44 | $7.61 | $7.37 | $7.55 | $7.55 | 318,530 |
| 2021-06-18 | $7.98 | $8.09 | $7.31 | $7.40 | $7.40 | 2,014,074 |
| 2021-06-17 | $8.15 | $8.19 | $7.97 | $8.06 | $8.06 | 439,990 |
| 2021-06-16 | $8.07 | $8.18 | $8.03 | $8.14 | $8.14 | 307,591 |
| 2021-06-15 | $8.26 | $8.29 | $8.04 | $8.11 | $8.11 | 275,897 |
| 2021-06-14 | $8.20 | $8.31 | $8.11 | $8.25 | $8.25 | 515,775 |
| 2021-06-11 | $7.99 | $8.09 | $7.89 | $8.08 | $8.08 | 189,100 |
| 2021-06-10 | $7.93 | $8.03 | $7.90 | $7.92 | $7.92 | 201,125 |
| 2021-06-09 | $8.06 | $8.07 | $7.88 | $7.93 | $7.93 | 309,507 |
| 2021-06-08 | $8.00 | $8.14 | $7.92 | $7.99 | $7.99 | 354,461 |
| 2021-06-07 | $7.60 | $7.98 | $7.58 | $7.96 | $7.96 | 638,292 |
| 2021-06-04 | $7.57 | $7.71 | $7.57 | $7.63 | $7.63 | 258,315 |
| 2021-06-03 | $7.50 | $7.55 | $7.41 | $7.52 | $7.52 | 218,692 |
| 2021-06-02 | $7.46 | $7.61 | $7.37 | $7.58 | $7.58 | 224,863 |
| 2021-06-01 | $7.42 | $7.57 | $7.34 | $7.44 | $7.44 | 347,413 |
| 2021-05-28 | $7.41 | $7.48 | $7.38 | $7.44 | $7.44 | 312,890 |
| 2021-05-27 | $7.32 | $7.45 | $7.30 | $7.38 | $7.38 | 633,133 |
| 2021-05-26 | $7.10 | $7.33 | $7.10 | $7.29 | $7.29 | 332,424 |
| 2021-05-25 | $7.40 | $7.51 | $7.10 | $7.11 | $7.11 | 427,549 |
| 2021-05-24 | $7.27 | $7.41 | $7.26 | $7.37 | $7.37 | 296,610 |
| 2021-05-21 | $7.41 | $7.41 | $7.20 | $7.25 | $7.25 | 280,660 |
| 2021-05-20 | $7.06 | $7.33 | $7.04 | $7.32 | $7.32 | 294,733 |
| 2021-05-19 | $6.98 | $7.15 | $6.96 | $7.10 | $7.10 | 252,429 |
| 2021-05-18 | $6.94 | $7.17 | $6.90 | $7.10 | $7.10 | 326,628 |
| 2021-05-17 | $6.87 | $6.98 | $6.85 | $6.94 | $6.94 | 228,264 |
| 2021-05-14 | $6.82 | $7.04 | $6.82 | $6.97 | $6.97 | 353,034 |
| 2021-05-13 | $6.70 | $6.88 | $6.70 | $6.77 | $6.77 | 450,164 |
| 2021-05-12 | $6.81 | $6.89 | $6.68 | $6.69 | $6.69 | 508,374 |
| 2021-05-11 | $6.53 | $7.07 | $6.53 | $6.96 | $6.96 | 584,799 |
| 2021-05-10 | $6.86 | $6.86 | $6.52 | $6.73 | $6.73 | 798,286 |
| 2021-05-07 | $6.68 | $6.92 | $6.56 | $6.90 | $6.90 | 483,232 |
| 2021-05-06 | $6.60 | $6.62 | $6.37 | $6.62 | $6.62 | 444,134 |
| 2021-05-05 | $6.40 | $6.54 | $6.38 | $6.51 | $6.51 | 548,806 |
| 2021-05-04 | $6.44 | $6.48 | $6.29 | $6.39 | $6.39 | 452,624 |
| 2021-05-03 | $6.86 | $6.91 | $6.51 | $6.51 | $6.51 | 645,140 |
| 2021-04-30 | $7.17 | $7.20 | $6.62 | $6.75 | $6.75 | 1,521,918 |
| 2021-04-29 | $7.64 | $7.84 | $6.79 | $7.17 | $7.17 | 2,130,325 |
| 2021-04-28 | $8.14 | $8.28 | $7.99 | $8.14 | $8.14 | 477,534 |
| 2021-04-27 | $8.22 | $8.29 | $8.06 | $8.15 | $8.15 | 369,694 |
| 2021-04-26 | $8.09 | $8.29 | $8.05 | $8.21 | $8.21 | 316,046 |
| 2021-04-23 | $7.97 | $8.13 | $7.90 | $8.04 | $8.04 | 244,078 |
| 2021-04-22 | $8.06 | $8.13 | $7.90 | $7.91 | $7.91 | 368,144 |
| 2021-04-21 | $7.82 | $8.08 | $7.73 | $8.05 | $8.05 | 489,850 |
| 2021-04-20 | $8.01 | $8.05 | $7.69 | $7.87 | $7.87 | 479,037 |
| 2021-04-19 | $8.36 | $8.36 | $7.93 | $8.07 | $8.07 | 537,573 |
| 2021-04-16 | $8.48 | $8.49 | $8.35 | $8.45 | $8.45 | 249,765 |
| 2021-04-15 | $8.52 | $8.56 | $8.33 | $8.47 | $8.47 | 247,060 |
| 2021-04-14 | $8.60 | $8.72 | $8.40 | $8.45 | $8.45 | 366,225 |
| 2021-04-13 | $8.49 | $8.59 | $8.35 | $8.53 | $8.53 | 344,752 |
| 2021-04-12 | $8.60 | $8.60 | $8.28 | $8.51 | $8.51 | 271,943 |
| 2021-04-09 | $8.61 | $8.61 | $8.45 | $8.55 | $8.55 | 285,108 |
| 2021-04-08 | $8.30 | $8.65 | $8.25 | $8.59 | $8.59 | 511,693 |
| 2021-04-07 | $8.25 | $8.29 | $8.09 | $8.19 | $8.19 | 265,908 |
| 2021-04-06 | $8.32 | $8.38 | $8.14 | $8.25 | $8.25 | 361,743 |
| 2021-04-05 | $8.60 | $8.62 | $8.23 | $8.26 | $8.26 | 445,217 |
| 2021-04-01 | $8.31 | $8.54 | $8.26 | $8.44 | $8.44 | 662,144 |
| 2021-03-31 | $8.29 | $8.36 | $8.10 | $8.21 | $8.21 | 686,215 |
| 2021-03-30 | $7.83 | $8.26 | $7.80 | $8.21 | $8.21 | 397,091 |
| 2021-03-29 | $8.09 | $8.24 | $7.82 | $7.89 | $7.89 | 524,636 |
| 2021-03-26 | $8.15 | $8.24 | $7.86 | $8.09 | $8.09 | 538,211 |
| 2021-03-25 | $7.81 | $8.10 | $7.79 | $8.06 | $8.06 | 539,066 |
| 2021-03-24 | $8.19 | $8.34 | $7.85 | $7.87 | $7.87 | 458,577 |
| 2021-03-23 | $8.74 | $8.74 | $8.10 | $8.15 | $8.15 | 489,408 |
| 2021-03-22 | $8.71 | $8.80 | $8.47 | $8.63 | $8.63 | 435,784 |
| 2021-03-19 | $8.64 | $8.81 | $8.41 | $8.71 | $8.71 | 1,680,894 |
| 2021-03-18 | $8.75 | $8.92 | $8.48 | $8.52 | $8.52 | 643,304 |
| 2021-03-17 | $8.50 | $8.96 | $8.43 | $8.92 | $8.92 | 704,150 |
| 2021-03-16 | $8.61 | $8.73 | $8.43 | $8.57 | $8.57 | 669,328 |
| 2021-03-15 | $8.56 | $8.78 | $8.50 | $8.65 | $8.65 | 908,354 |
| 2021-03-12 | $8.18 | $8.47 | $8.05 | $8.37 | $8.37 | 551,058 |
| 2021-03-11 | $8.16 | $8.27 | $8.06 | $8.20 | $8.20 | 629,738 |
| 2021-03-10 | $8.24 | $8.35 | $7.94 | $8.02 | $8.02 | 681,689 |
| 2021-03-09 | $7.90 | $8.30 | $7.90 | $8.00 | $8.00 | 802,223 |
| 2021-03-08 | $8.01 | $8.24 | $7.52 | $7.78 | $7.78 | 1,272,106 |
| 2021-03-05 | $8.01 | $8.13 | $7.60 | $8.01 | $8.01 | 1,225,559 |
| 2021-03-04 | $8.08 | $8.14 | $7.65 | $7.91 | $7.91 | 1,460,254 |
| 2021-03-03 | $8.47 | $8.55 | $8.03 | $8.07 | $8.07 | 1,059,156 |
| 2021-03-02 | $8.66 | $9.03 | $8.20 | $8.41 | $8.41 | 7,950,270 |
| 2021-03-01 | $8.65 | $8.87 | $8.49 | $8.78 | $8.78 | 1,504,468 |
| 2021-02-26 | $8.90 | $9.25 | $8.45 | $8.64 | $8.64 | 1,672,307 |
| 2021-02-25 | $9.46 | $9.52 | $9.07 | $9.12 | $9.12 | 599,189 |
| 2021-02-24 | $9.26 | $9.46 | $9.16 | $9.42 | $9.42 | 441,547 |
| 2021-02-23 | $8.93 | $9.49 | $8.71 | $9.41 | $9.41 | 922,059 |
| 2021-02-22 | $9.52 | $9.62 | $8.94 | $9.07 | $9.07 | 1,018,087 |
| 2021-02-19 | $10.25 | $10.36 | $9.62 | $9.63 | $9.63 | 1,052,603 |
| 2021-02-18 | $10.23 | $10.69 | $9.35 | $10.15 | $10.15 | 1,552,973 |
| 2021-02-17 | $11.20 | $11.21 | $10.41 | $10.94 | $10.94 | 726,426 |
| 2021-02-16 | $11.10 | $11.25 | $10.62 | $11.14 | $11.14 | 776,657 |
| 2021-02-12 | $10.11 | $10.75 | $9.96 | $10.54 | $10.54 | 643,396 |
| 2021-02-11 | $10.18 | $10.31 | $9.75 | $9.98 | $9.98 | 494,971 |
| 2021-02-10 | $10.91 | $10.93 | $10.02 | $10.15 | $10.15 | 814,254 |
| 2021-02-09 | $10.56 | $11.11 | $10.51 | $10.75 | $10.75 | 1,501,444 |
| 2021-02-08 | $9.07 | $10.68 | $8.96 | $10.61 | $10.61 | 2,913,299 |
| 2021-02-05 | $8.90 | $9.04 | $8.55 | $8.86 | $8.86 | 735,130 |
| 2021-02-04 | $8.50 | $8.79 | $8.32 | $8.77 | $8.77 | 869,719 |
| 2021-02-03 | $8.35 | $8.40 | $8.04 | $8.37 | $8.37 | 515,584 |
| 2021-02-02 | $8.16 | $8.24 | $7.90 | $8.14 | $8.14 | 601,319 |
| 2021-02-01 | $7.55 | $8.19 | $7.50 | $8.00 | $8.00 | 1,384,160 |
| 2021-01-29 | $7.50 | $7.65 | $7.15 | $7.31 | $7.31 | 493,054 |
| 2021-01-28 | $7.77 | $7.88 | $7.27 | $7.48 | $7.48 | 497,178 |
| 2021-01-27 | $7.21 | $7.85 | $7.21 | $7.79 | $7.79 | 815,338 |
| 2021-01-26 | $7.31 | $7.65 | $7.09 | $7.31 | $7.31 | 767,745 |
| 2021-01-25 | $6.87 | $7.32 | $6.83 | $7.19 | $7.19 | 658,228 |
| 2021-01-22 | $6.92 | $6.99 | $6.62 | $6.81 | $6.81 | 593,794 |
| 2021-01-21 | $7.23 | $7.23 | $6.94 | $6.97 | $6.97 | 302,549 |
| 2021-01-20 | $7.00 | $7.21 | $6.94 | $7.08 | $7.08 | 359,796 |
| 2021-01-19 | $6.86 | $6.97 | $6.79 | $6.91 | $6.91 | 250,638 |
| 2021-01-15 | $6.98 | $7.00 | $6.72 | $6.79 | $6.79 | 254,347 |
| 2021-01-14 | $6.89 | $7.14 | $6.88 | $7.01 | $7.01 | 278,904 |
| 2021-01-13 | $7.21 | $7.21 | $6.79 | $6.85 | $6.85 | 276,778 |
| 2021-01-12 | $7.09 | $7.23 | $7.02 | $7.14 | $7.14 | 235,594 |
| 2021-01-11 | $6.99 | $7.10 | $6.88 | $7.05 | $7.05 | 251,448 |
| 2021-01-08 | $7.18 | $7.18 | $6.80 | $6.89 | $6.89 | 340,236 |
| 2021-01-07 | $6.48 | $7.12 | $6.47 | $7.10 | $7.10 | 450,617 |
| 2021-01-06 | $6.63 | $6.68 | $6.37 | $6.51 | $6.51 | 506,136 |
| 2021-01-05 | $6.31 | $6.64 | $6.31 | $6.57 | $6.57 | 396,336 |
| 2021-01-04 | $6.59 | $6.63 | $6.22 | $6.35 | $6.35 | 372,268 |
| 2020-12-31 | $6.48 | $6.59 | $6.31 | $6.56 | $6.56 | 246,857 |
| 2020-12-30 | $6.52 | $6.60 | $6.44 | $6.47 | $6.47 | 252,755 |
| 2020-12-29 | $6.59 | $6.61 | $6.44 | $6.48 | $6.48 | 238,386 |
| 2020-12-28 | $6.71 | $6.74 | $6.49 | $6.55 | $6.55 | 262,337 |
| 2020-12-24 | $6.69 | $6.73 | $6.49 | $6.61 | $6.61 | 146,886 |
| 2020-12-23 | $6.86 | $6.86 | $6.53 | $6.61 | $6.61 | 387,839 |
| 2020-12-22 | $6.57 | $6.86 | $6.51 | $6.75 | $6.75 | 517,465 |
| 2020-12-21 | $6.21 | $6.52 | $6.11 | $6.51 | $6.51 | 435,632 |
| 2020-12-18 | $6.34 | $6.35 | $6.19 | $6.32 | $6.32 | 1,051,894 |
| 2020-12-17 | $6.36 | $6.40 | $6.16 | $6.31 | $6.31 | 535,724 |
| 2020-12-16 | $6.27 | $6.33 | $6.09 | $6.29 | $6.29 | 454,630 |
| 2020-12-15 | $6.27 | $6.29 | $6.12 | $6.24 | $6.24 | 447,806 |
| 2020-12-14 | $6.28 | $6.40 | $6.15 | $6.20 | $6.20 | 600,623 |
| 2020-12-11 | $6.64 | $6.70 | $5.66 | $6.17 | $6.17 | 1,548,577 |
| 2020-12-10 | $6.96 | $7.03 | $6.72 | $6.96 | $6.96 | 411,128 |
| 2020-12-09 | $7.38 | $7.49 | $6.78 | $6.96 | $6.96 | 839,557 |
| 2020-12-08 | $7.39 | $7.39 | $7.09 | $7.36 | $7.36 | 466,436 |
| 2020-12-07 | $7.21 | $7.29 | $6.95 | $7.28 | $7.28 | 614,801 |
| 2020-12-04 | $6.80 | $7.22 | $6.68 | $7.19 | $7.19 | 889,599 |
| 2020-12-03 | $6.70 | $6.82 | $6.52 | $6.76 | $6.76 | 450,398 |
| 2020-12-02 | $6.81 | $6.81 | $6.51 | $6.71 | $6.71 | 678,868 |
| 2020-12-01 | $7.00 | $7.25 | $6.62 | $6.84 | $6.84 | 3,643,506 |
| 2020-11-30 | $6.60 | $7.03 | $6.55 | $6.86 | $6.86 | 1,426,137 |
| 2020-11-27 | $6.30 | $6.57 | $6.21 | $6.53 | $6.53 | 895,526 |
| 2020-11-25 | $6.59 | $6.71 | $6.20 | $6.24 | $6.24 | 1,181,146 |
| 2020-11-24 | $6.19 | $6.46 | $6.18 | $6.32 | $6.32 | 1,531,167 |
| 2020-11-23 | $6.01 | $6.14 | $5.96 | $6.05 | $6.05 | 804,383 |
| 2020-11-20 | $5.74 | $6.05 | $5.74 | $5.88 | $5.88 | 553,782 |
| 2020-11-19 | $5.76 | $5.80 | $5.54 | $5.79 | $5.79 | 536,271 |
| 2020-11-18 | $5.58 | $5.83 | $5.51 | $5.76 | $5.76 | 1,218,172 |
| 2020-11-17 | $4.83 | $5.48 | $4.77 | $5.45 | $5.45 | 1,343,630 |
| 2020-11-16 | $4.70 | $4.95 | $4.67 | $4.90 | $4.90 | 389,362 |
| 2020-11-13 | $4.62 | $4.70 | $4.57 | $4.67 | $4.67 | 175,037 |
| 2020-11-12 | $4.62 | $4.67 | $4.49 | $4.56 | $4.56 | 267,855 |
| 2020-11-11 | $4.64 | $4.69 | $4.51 | $4.65 | $4.65 | 197,865 |
| 2020-11-10 | $4.42 | $4.76 | $4.42 | $4.61 | $4.61 | 398,054 |
| 2020-11-09 | $4.46 | $4.73 | $4.41 | $4.43 | $4.43 | 479,385 |
| 2020-11-06 | $4.42 | $4.45 | $4.33 | $4.35 | $4.35 | 152,266 |
| 2020-11-05 | $4.27 | $4.52 | $4.25 | $4.41 | $4.41 | 227,479 |
| 2020-11-04 | $4.15 | $4.31 | $4.08 | $4.27 | $4.27 | 251,869 |
| 2020-11-03 | $4.34 | $4.36 | $4.22 | $4.25 | $4.25 | 307,021 |
| 2020-11-02 | $4.39 | $4.44 | $4.24 | $4.29 | $4.29 | 324,428 |
| 2020-10-30 | $4.24 | $4.62 | $4.20 | $4.31 | $4.31 | 863,246 |
| 2020-10-29 | $3.73 | $3.89 | $3.72 | $3.86 | $3.86 | 177,687 |
| 2020-10-28 | $3.74 | $3.82 | $3.62 | $3.77 | $3.77 | 306,297 |
| 2020-10-27 | $3.94 | $3.97 | $3.81 | $3.82 | $3.82 | 142,132 |
| 2020-10-26 | $4.02 | $4.02 | $3.83 | $3.94 | $3.94 | 248,097 |
| 2020-10-23 | $4.03 | $4.10 | $3.98 | $4.02 | $4.02 | 108,878 |
| 2020-10-22 | $3.99 | $4.12 | $3.95 | $4.02 | $4.02 | 207,508 |
| 2020-10-21 | $3.98 | $4.11 | $3.97 | $4.09 | $4.09 | 124,627 |
| 2020-10-20 | $4.11 | $4.16 | $4.00 | $4.00 | $4.00 | 195,717 |
| 2020-10-19 | $4.04 | $4.11 | $4.01 | $4.06 | $4.06 | 98,074 |
| 2020-10-16 | $3.95 | $4.13 | $3.91 | $4.02 | $4.02 | 174,192 |
| 2020-10-15 | $3.87 | $4.02 | $3.78 | $3.97 | $3.97 | 305,227 |
| 2020-10-14 | $4.02 | $4.03 | $3.90 | $3.92 | $3.92 | 144,610 |
| 2020-10-13 | $4.02 | $4.05 | $3.90 | $4.02 | $4.02 | 184,833 |
| 2020-10-12 | $3.98 | $4.11 | $3.90 | $4.06 | $4.06 | 206,200 |
| 2020-10-09 | $4.05 | $4.06 | $3.91 | $3.98 | $3.98 | 190,602 |
| 2020-10-08 | $4.02 | $4.04 | $3.84 | $4.00 | $4.00 | 240,720 |
| 2020-10-07 | $3.91 | $3.99 | $3.83 | $3.95 | $3.95 | 251,663 |
| 2020-10-06 | $4.08 | $4.12 | $3.84 | $3.86 | $3.86 | 214,856 |
| 2020-10-05 | $3.88 | $4.11 | $3.86 | $4.06 | $4.06 | 344,898 |
| 2020-10-02 | $3.81 | $3.96 | $3.75 | $3.84 | $3.84 | 272,222 |
| 2020-10-01 | $3.90 | $3.94 | $3.78 | $3.94 | $3.94 | 253,407 |
| 2020-09-30 | $3.80 | $3.92 | $3.78 | $3.87 | $3.87 | 243,325 |
| 2020-09-29 | $3.77 | $3.82 | $3.70 | $3.80 | $3.80 | 192,807 |
| 2020-09-28 | $3.78 | $3.90 | $3.77 | $3.80 | $3.80 | 216,968 |
| 2020-09-25 | $3.69 | $3.74 | $3.61 | $3.72 | $3.72 | 284,619 |
| 2020-09-24 | $3.86 | $3.87 | $3.68 | $3.71 | $3.71 | 278,848 |
| 2020-09-23 | $4.00 | $4.03 | $3.85 | $3.86 | $3.86 | 326,430 |
| 2020-09-22 | $4.02 | $4.02 | $3.86 | $3.97 | $3.97 | 273,343 |
| 2020-09-21 | $4.06 | $4.12 | $3.93 | $4.01 | $4.01 | 397,492 |
| 2020-09-18 | $4.47 | $4.51 | $4.08 | $4.20 | $4.20 | 1,316,654 |
| 2020-09-17 | $4.34 | $4.44 | $4.26 | $4.41 | $4.41 | 256,139 |
| 2020-09-16 | $4.23 | $4.56 | $4.23 | $4.48 | $4.48 | 502,098 |
| 2020-09-15 | $4.26 | $4.32 | $4.11 | $4.24 | $4.24 | 446,680 |
| 2020-09-14 | $4.00 | $4.26 | $4.00 | $4.25 | $4.25 | 386,482 |
| 2020-09-11 | $4.04 | $4.09 | $3.91 | $4.00 | $4.00 | 232,688 |
| 2020-09-10 | $4.16 | $4.22 | $4.00 | $4.01 | $4.01 | 290,515 |
| 2020-09-09 | $4.00 | $4.20 | $4.00 | $4.12 | $4.12 | 333,938 |
| 2020-09-08 | $4.00 | $4.10 | $3.86 | $3.99 | $3.99 | 394,938 |
| 2020-09-04 | $4.23 | $4.25 | $3.91 | $3.93 | $3.93 | 371,255 |
| 2020-09-03 | $4.38 | $4.39 | $4.16 | $4.18 | $4.18 | 322,265 |
| 2020-09-02 | $4.25 | $4.40 | $4.17 | $4.38 | $4.38 | 312,896 |
| 2020-09-01 | $4.28 | $4.35 | $4.14 | $4.23 | $4.23 | 252,203 |
| 2020-08-31 | $4.34 | $4.38 | $4.15 | $4.28 | $4.28 | 366,319 |
| 2020-08-28 | $4.13 | $4.31 | $4.12 | $4.30 | $4.30 | 241,836 |
| 2020-08-27 | $4.18 | $4.18 | $4.02 | $4.07 | $4.07 | 171,096 |
| 2020-08-26 | $4.28 | $4.28 | $4.14 | $4.15 | $4.15 | 179,656 |
| 2020-08-25 | $4.28 | $4.33 | $4.15 | $4.24 | $4.24 | 245,641 |
| 2020-08-24 | $4.52 | $4.52 | $4.30 | $4.36 | $4.36 | 259,152 |
| 2020-08-21 | $4.59 | $4.59 | $4.37 | $4.44 | $4.44 | 249,711 |
| 2020-08-20 | $4.52 | $4.64 | $4.51 | $4.60 | $4.60 | 137,585 |
| 2020-08-19 | $4.51 | $4.67 | $4.46 | $4.57 | $4.57 | 188,984 |
| 2020-08-18 | $4.54 | $4.54 | $4.40 | $4.51 | $4.51 | 247,963 |
| 2020-08-17 | $4.55 | $4.70 | $4.47 | $4.53 | $4.53 | 381,925 |
| 2020-08-14 | $4.75 | $4.82 | $4.59 | $4.78 | $4.78 | 259,309 |
| 2020-08-13 | $4.58 | $4.82 | $4.57 | $4.77 | $4.77 | 404,494 |
| 2020-08-12 | $4.46 | $4.54 | $4.35 | $4.53 | $4.53 | 264,574 |
| 2020-08-11 | $4.49 | $4.50 | $4.33 | $4.45 | $4.45 | 156,805 |
| 2020-08-10 | $4.59 | $4.59 | $4.37 | $4.47 | $4.47 | 216,645 |
| 2020-08-07 | $4.67 | $4.73 | $4.40 | $4.58 | $4.58 | 467,215 |
| 2020-08-06 | $5.04 | $5.64 | $4.63 | $4.65 | $4.65 | 1,337,210 |
| 2020-08-05 | $4.72 | $4.87 | $4.65 | $4.75 | $4.75 | 327,872 |
| 2020-08-04 | $4.75 | $4.81 | $4.50 | $4.61 | $4.61 | 312,491 |
| 2020-08-03 | $4.38 | $4.71 | $4.21 | $4.70 | $4.70 | 484,314 |
| 2020-07-31 | $4.33 | $4.42 | $4.22 | $4.40 | $4.40 | 216,825 |
| 2020-07-30 | $4.20 | $4.46 | $4.16 | $4.41 | $4.41 | 220,114 |
| 2020-07-29 | $4.20 | $4.30 | $4.06 | $4.26 | $4.26 | 160,023 |
| 2020-07-28 | $4.27 | $4.27 | $4.12 | $4.13 | $4.13 | 106,066 |
| 2020-07-27 | $4.12 | $4.29 | $4.12 | $4.28 | $4.28 | 107,292 |
| 2020-07-24 | $4.18 | $4.19 | $4.08 | $4.10 | $4.10 | 126,638 |
| 2020-07-23 | $4.24 | $4.28 | $4.15 | $4.23 | $4.23 | 129,470 |
| 2020-07-22 | $4.19 | $4.34 | $4.19 | $4.26 | $4.26 | 134,784 |
| 2020-07-21 | $4.21 | $4.30 | $4.17 | $4.19 | $4.19 | 140,187 |
| 2020-07-20 | $3.91 | $4.17 | $3.90 | $4.14 | $4.14 | 217,108 |
| 2020-07-17 | $3.91 | $4.02 | $3.85 | $3.94 | $3.94 | 184,700 |
| 2020-07-16 | $3.91 | $3.98 | $3.81 | $3.92 | $3.92 | 187,100 |
| 2020-07-15 | $3.98 | $4.11 | $3.93 | $3.96 | $3.96 | 215,100 |
| 2020-07-14 | $3.90 | $3.92 | $3.80 | $3.89 | $3.89 | 213,600 |
| 2020-07-13 | $4.18 | $4.20 | $3.83 | $3.84 | $3.84 | 282,200 |
| 2020-07-10 | $4.12 | $4.18 | $4.06 | $4.13 | $4.13 | 223,700 |
| 2020-07-09 | $4.13 | $4.19 | $3.97 | $4.10 | $4.10 | 266,000 |
| 2020-07-08 | $4.10 | $4.24 | $4.07 | $4.15 | $4.15 | 295,400 |
| 2020-07-07 | $4.13 | $4.21 | $4.03 | $4.10 | $4.10 | 291,600 |
| 2020-07-06 | $4.05 | $4.26 | $3.80 | $4.16 | $4.16 | 411,000 |
| 2020-07-02 | $3.90 | $4.08 | $3.87 | $3.98 | $3.98 | 314,800 |
| 2020-07-01 | $3.92 | $3.98 | $3.76 | $3.80 | $3.80 | 219,000 |
| 2020-06-30 | $3.90 | $3.97 | $3.83 | $3.93 | $3.93 | 322,000 |
| 2020-06-29 | $3.81 | $3.99 | $3.76 | $3.90 | $3.90 | 272,400 |
| 2020-06-26 | $3.98 | $3.99 | $3.70 | $3.74 | $3.74 | 1,262,771 |
| 2020-06-25 | $4.03 | $4.14 | $3.90 | $4.00 | $4.00 | 433,940 |
| 2020-06-24 | $4.31 | $4.31 | $4.03 | $4.05 | $4.05 | 500,637 |
| 2020-06-23 | $4.43 | $4.47 | $4.23 | $4.38 | $4.38 | 471,731 |
| 2020-06-22 | $4.30 | $4.46 | $4.27 | $4.43 | $4.43 | 349,993 |
| 2020-06-19 | $4.20 | $4.40 | $4.14 | $4.37 | $4.37 | 1,779,589 |
| 2020-06-18 | $3.92 | $4.27 | $3.92 | $4.19 | $4.19 | 705,041 |
| 2020-06-17 | $3.91 | $4.17 | $3.89 | $4.03 | $4.03 | 306,817 |
| 2020-06-16 | $4.35 | $4.39 | $4.11 | $4.25 | $4.25 | 393,918 |
| 2020-06-15 | $3.88 | $4.19 | $3.84 | $4.15 | $4.15 | 365,172 |
| 2020-06-12 | $3.82 | $3.92 | $3.71 | $3.87 | $3.87 | 311,647 |
| 2020-06-11 | $4.01 | $4.06 | $3.69 | $3.71 | $3.71 | 375,117 |
| 2020-06-10 | $4.52 | $4.52 | $4.03 | $4.06 | $4.06 | 374,525 |
| 2020-06-09 | $4.46 | $4.58 | $4.37 | $4.56 | $4.56 | 300,236 |
| 2020-06-08 | $4.56 | $4.62 | $4.42 | $4.53 | $4.53 | 411,483 |
| 2020-06-05 | $4.54 | $4.68 | $4.47 | $4.53 | $4.53 | 432,088 |
| 2020-06-04 | $4.46 | $4.60 | $4.40 | $4.41 | $4.41 | 256,817 |
| 2020-06-03 | $4.33 | $4.53 | $4.30 | $4.46 | $4.46 | 431,566 |
| 2020-06-02 | $4.34 | $4.35 | $4.15 | $4.29 | $4.29 | 334,395 |
| 2020-06-01 | $4.41 | $4.50 | $4.30 | $4.33 | $4.33 | 434,997 |
| 2020-05-29 | $4.09 | $4.43 | $3.91 | $4.40 | $4.40 | 654,447 |
| 2020-05-28 | $4.22 | $4.22 | $4.03 | $4.11 | $4.11 | 386,649 |
| 2020-05-27 | $4.11 | $4.24 | $3.92 | $4.22 | $4.22 | 417,002 |
| 2020-05-26 | $4.03 | $4.11 | $3.91 | $4.06 | $4.06 | 314,979 |
| 2020-05-22 | $3.84 | $3.90 | $3.71 | $3.88 | $3.88 | 293,912 |
| 2020-05-21 | $4.13 | $4.14 | $3.83 | $3.84 | $3.84 | 389,532 |
| 2020-05-20 | $3.95 | $4.14 | $3.92 | $4.11 | $4.11 | 505,282 |
| 2020-05-19 | $3.55 | $3.95 | $3.49 | $3.90 | $3.90 | 599,368 |
| 2020-05-18 | $3.39 | $3.60 | $3.39 | $3.55 | $3.55 | 445,894 |
| 2020-05-15 | $3.24 | $3.39 | $3.21 | $3.28 | $3.28 | 319,574 |
| 2020-05-14 | $3.22 | $3.36 | $3.09 | $3.36 | $3.36 | 494,051 |
| 2020-05-13 | $3.40 | $3.42 | $3.21 | $3.32 | $3.32 | 481,457 |
| 2020-05-12 | $3.45 | $3.45 | $3.28 | $3.42 | $3.42 | 526,730 |
| 2020-05-11 | $3.61 | $3.61 | $3.42 | $3.45 | $3.45 | 540,908 |
| 2020-05-08 | $3.59 | $3.69 | $3.45 | $3.69 | $3.69 | 363,698 |
| 2020-05-07 | $3.45 | $3.68 | $3.32 | $3.60 | $3.60 | 914,770 |
| 2020-05-06 | $3.23 | $3.29 | $3.10 | $3.13 | $3.13 | 292,250 |
| 2020-05-05 | $3.43 | $3.44 | $3.23 | $3.26 | $3.26 | 337,886 |
| 2020-05-04 | $3.34 | $3.42 | $3.28 | $3.36 | $3.36 | 208,162 |
| 2020-05-01 | $3.52 | $3.52 | $3.26 | $3.34 | $3.34 | 286,483 |
| 2020-04-30 | $3.41 | $3.69 | $3.28 | $3.65 | $3.65 | 480,527 |
| 2020-04-29 | $3.52 | $3.73 | $3.45 | $3.50 | $3.50 | 922,424 |
| 2020-04-28 | $3.20 | $3.52 | $3.15 | $3.38 | $3.38 | 507,654 |
| 2020-04-27 | $2.92 | $3.20 | $2.92 | $3.18 | $3.18 | 322,032 |
| 2020-04-24 | $2.92 | $2.97 | $2.84 | $2.94 | $2.94 | 262,541 |
| 2020-04-23 | $2.86 | $2.98 | $2.86 | $2.90 | $2.90 | 302,011 |
| 2020-04-22 | $2.78 | $2.93 | $2.78 | $2.86 | $2.86 | 256,999 |
| 2020-04-21 | $2.86 | $2.87 | $2.71 | $2.77 | $2.77 | 460,313 |
| 2020-04-20 | $3.04 | $3.06 | $2.90 | $2.94 | $2.94 | 265,151 |
| 2020-04-17 | $2.90 | $3.16 | $2.85 | $3.13 | $3.13 | 551,265 |
| 2020-04-16 | $2.85 | $2.85 | $2.71 | $2.83 | $2.83 | 443,037 |
| 2020-04-15 | $2.92 | $3.09 | $2.80 | $2.87 | $2.87 | 306,973 |
| 2020-04-14 | $3.05 | $3.09 | $2.88 | $3.02 | $3.02 | 338,413 |
| 2020-04-13 | $2.92 | $3.06 | $2.84 | $3.00 | $3.00 | 398,433 |
| 2020-04-09 | $3.10 | $3.12 | $2.90 | $2.96 | $2.96 | 485,740 |
| 2020-04-08 | $2.97 | $3.08 | $2.90 | $3.05 | $3.05 | 378,111 |
| 2020-04-07 | $3.12 | $3.17 | $2.88 | $2.91 | $2.91 | 568,679 |
| 2020-04-06 | $2.95 | $3.12 | $2.89 | $3.08 | $3.08 | 373,493 |
| 2020-04-03 | $2.73 | $2.88 | $2.67 | $2.83 | $2.83 | 437,546 |
| 2020-04-02 | $2.76 | $2.95 | $2.70 | $2.78 | $2.78 | 325,040 |
| 2020-04-01 | $2.90 | $3.02 | $2.73 | $2.78 | $2.78 | 386,994 |
| 2020-03-31 | $3.13 | $3.19 | $2.97 | $3.03 | $3.03 | 658,971 |
| 2020-03-30 | $3.31 | $3.52 | $2.99 | $3.15 | $3.15 | 572,942 |
| 2020-03-27 | $3.28 | $3.61 | $3.20 | $3.29 | $3.29 | 2,012,978 |
| 2020-03-26 | $2.79 | $3.37 | $2.75 | $3.32 | $3.32 | 1,014,972 |
| 2020-03-25 | $2.72 | $2.87 | $2.55 | $2.77 | $2.77 | 431,111 |
| 2020-03-24 | $2.64 | $2.71 | $2.44 | $2.71 | $2.71 | 534,690 |
| 2020-03-23 | $2.23 | $2.49 | $2.17 | $2.47 | $2.47 | 728,943 |
| 2020-03-20 | $2.13 | $2.43 | $2.10 | $2.15 | $2.15 | 541,461 |
| 2020-03-19 | $2.03 | $2.35 | $2.00 | $2.12 | $2.12 | 623,963 |
| 2020-03-18 | $2.15 | $2.24 | $1.95 | $2.03 | $2.03 | 486,235 |
| 2020-03-17 | $2.16 | $2.26 | $2.00 | $2.20 | $2.20 | 384,948 |
| 2020-03-16 | $2.00 | $2.53 | $2.00 | $2.16 | $2.16 | 784,765 |
| 2020-03-13 | $2.33 | $2.44 | $2.20 | $2.42 | $2.42 | 377,021 |
| 2020-03-12 | $2.51 | $2.53 | $2.09 | $2.17 | $2.17 | 547,657 |
| 2020-03-11 | $2.82 | $2.82 | $2.57 | $2.58 | $2.58 | 277,818 |
| 2020-03-10 | $2.97 | $2.99 | $2.69 | $2.90 | $2.90 | 271,867 |
| 2020-03-09 | $2.96 | $2.96 | $2.81 | $2.85 | $2.85 | 305,763 |
| 2020-03-06 | $3.06 | $3.20 | $3.00 | $3.14 | $3.14 | 265,186 |
| 2020-03-05 | $3.25 | $3.33 | $2.99 | $3.15 | $3.15 | 460,962 |
| 2020-03-04 | $3.43 | $3.44 | $3.29 | $3.33 | $3.33 | 227,887 |
| 2020-03-03 | $3.39 | $3.45 | $3.28 | $3.34 | $3.34 | 347,217 |
| 2020-03-02 | $3.20 | $3.43 | $3.11 | $3.42 | $3.42 | 310,790 |
| 2020-02-28 | $3.17 | $3.32 | $3.14 | $3.23 | $3.23 | 375,627 |
| 2020-02-27 | $3.29 | $3.34 | $3.12 | $3.14 | $3.14 | 468,865 |
| 2020-02-26 | $3.55 | $3.60 | $3.31 | $3.36 | $3.36 | 409,561 |
| 2020-02-25 | $3.60 | $3.67 | $3.49 | $3.50 | $3.50 | 619,526 |
| 2020-02-24 | $3.41 | $3.68 | $3.36 | $3.62 | $3.62 | 670,181 |
| 2020-02-21 | $3.31 | $3.59 | $3.25 | $3.50 | $3.50 | 579,537 |
| 2020-02-20 | $3.10 | $3.44 | $2.85 | $3.23 | $3.23 | 603,915 |
| 2020-02-19 | $3.13 | $3.35 | $3.06 | $3.27 | $3.27 | 507,223 |
| 2020-02-18 | $3.01 | $3.13 | $2.98 | $3.11 | $3.11 | 259,975 |
| 2020-02-14 | $3.12 | $3.19 | $3.09 | $3.10 | $3.10 | 436,143 |
| 2020-02-13 | $3.09 | $3.14 | $3.01 | $3.14 | $3.14 | 174,040 |
| 2020-02-12 | $3.10 | $3.13 | $3.04 | $3.11 | $3.11 | 228,310 |
| 2020-02-11 | $2.98 | $3.10 | $2.97 | $3.06 | $3.06 | 207,765 |
| 2020-02-10 | $2.92 | $3.00 | $2.86 | $2.96 | $2.96 | 201,070 |
| 2020-02-07 | $2.99 | $2.99 | $2.88 | $2.92 | $2.92 | 231,419 |
| 2020-02-06 | $3.01 | $3.04 | $2.94 | $2.98 | $2.98 | 181,045 |
| 2020-02-05 | $2.92 | $3.03 | $2.89 | $3.02 | $3.02 | 268,235 |
| 2020-02-04 | $2.85 | $2.91 | $2.84 | $2.89 | $2.89 | 317,958 |
| 2020-02-03 | $2.84 | $2.87 | $2.75 | $2.84 | $2.84 | 343,415 |
| 2020-01-31 | $2.78 | $2.90 | $2.76 | $2.82 | $2.82 | 257,531 |
| 2020-01-30 | $2.95 | $2.97 | $2.75 | $2.78 | $2.78 | 274,235 |
| 2020-01-29 | $3.11 | $3.13 | $2.86 | $2.88 | $2.88 | 387,884 |
| 2020-01-28 | $3.03 | $3.12 | $3.01 | $3.11 | $3.11 | 277,633 |
| 2020-01-27 | $3.06 | $3.06 | $3.01 | $3.02 | $3.02 | 193,754 |
| 2020-01-24 | $3.10 | $3.12 | $3.04 | $3.07 | $3.07 | 427,284 |
| 2020-01-23 | $3.03 | $3.11 | $3.02 | $3.09 | $3.09 | 398,159 |
| 2020-01-22 | $3.13 | $3.15 | $3.02 | $3.05 | $3.05 | 229,354 |
| 2020-01-21 | $3.21 | $3.21 | $3.09 | $3.13 | $3.13 | 219,811 |
| 2020-01-17 | $3.41 | $3.41 | $3.19 | $3.21 | $3.21 | 361,666 |
| 2020-01-16 | $3.38 | $3.44 | $3.34 | $3.37 | $3.37 | 349,305 |
| 2020-01-15 | $3.30 | $3.42 | $3.30 | $3.38 | $3.38 | 278,541 |
| 2020-01-14 | $3.24 | $3.34 | $3.20 | $3.31 | $3.31 | 341,372 |
| 2020-01-13 | $3.24 | $3.28 | $3.16 | $3.22 | $3.22 | 322,485 |
| 2020-01-10 | $3.24 | $3.28 | $3.20 | $3.24 | $3.24 | 246,086 |
| 2020-01-09 | $3.17 | $3.28 | $3.15 | $3.25 | $3.25 | 300,511 |
| 2020-01-08 | $3.17 | $3.22 | $3.10 | $3.19 | $3.19 | 272,326 |
| 2020-01-07 | $3.19 | $3.22 | $3.13 | $3.19 | $3.19 | 212,534 |
| 2020-01-06 | $3.12 | $3.22 | $3.11 | $3.19 | $3.19 | 322,489 |
| 2020-01-03 | $3.05 | $3.18 | $3.04 | $3.15 | $3.15 | 339,809 |
| 2020-01-02 | $3.10 | $3.25 | $3.02 | $3.04 | $3.04 | 449,887 |
| 2019-12-31 | $3.08 | $3.10 | $3.01 | $3.10 | $3.10 | 565,128 |
| 2019-12-30 | $3.10 | $3.10 | $2.97 | $3.08 | $3.08 | 489,691 |
| 2019-12-27 | $3.07 | $3.10 | $3.03 | $3.10 | $3.10 | 285,552 |
| 2019-12-26 | $3.20 | $3.20 | $3.05 | $3.09 | $3.09 | 416,931 |
| 2019-12-24 | $3.08 | $3.19 | $3.06 | $3.18 | $3.18 | 569,037 |
| 2019-12-23 | $2.87 | $3.30 | $2.81 | $3.08 | $3.08 | 806,332 |
| 2019-12-20 | $2.73 | $2.92 | $2.70 | $2.88 | $2.88 | 1,491,527 |
| 2019-12-19 | $2.84 | $2.84 | $2.73 | $2.73 | $2.73 | 848,655 |
| 2019-12-18 | $2.90 | $2.96 | $2.83 | $2.85 | $2.85 | 611,272 |
| 2019-12-17 | $2.80 | $2.98 | $2.77 | $2.87 | $2.87 | 805,808 |
| 2019-12-16 | $2.80 | $2.95 | $2.77 | $2.80 | $2.80 | 698,473 |
| 2019-12-13 | $2.89 | $2.89 | $2.77 | $2.80 | $2.80 | 562,539 |
| 2019-12-12 | $2.77 | $2.90 | $2.76 | $2.89 | $2.89 | 359,924 |
| 2019-12-11 | $2.72 | $2.79 | $2.66 | $2.79 | $2.79 | 366,263 |
| 2019-12-10 | $2.78 | $2.78 | $2.62 | $2.72 | $2.72 | 385,254 |
| 2019-12-09 | $2.83 | $2.84 | $2.76 | $2.77 | $2.77 | 310,238 |
| 2019-12-06 | $2.81 | $2.86 | $2.77 | $2.82 | $2.82 | 437,477 |
| 2019-12-05 | $2.83 | $2.83 | $2.75 | $2.77 | $2.77 | 574,880 |
| 2019-12-04 | $2.93 | $2.93 | $2.80 | $2.82 | $2.82 | 538,156 |
| 2019-12-03 | $2.91 | $3.00 | $2.89 | $2.93 | $2.93 | 533,875 |
| 2019-12-02 | $2.92 | $2.98 | $2.87 | $2.93 | $2.93 | 430,429 |
| 2019-11-29 | $2.93 | $2.93 | $2.85 | $2.93 | $2.93 | 359,832 |
| 2019-11-27 | $2.85 | $3.01 | $2.82 | $2.93 | $2.93 | 931,738 |
| 2019-11-26 | $2.84 | $3.04 | $2.77 | $2.87 | $2.87 | 882,616 |
| 2019-11-25 | $2.81 | $2.96 | $2.70 | $2.89 | $2.89 | 713,466 |
| 2019-11-22 | $2.66 | $2.87 | $2.65 | $2.81 | $2.81 | 627,103 |
| 2019-11-21 | $2.56 | $2.64 | $2.44 | $2.62 | $2.62 | 903,891 |
| 2019-11-20 | $2.65 | $2.65 | $2.55 | $2.61 | $2.61 | 543,421 |
| 2019-11-19 | $2.72 | $2.75 | $2.62 | $2.65 | $2.65 | 625,802 |
| 2019-11-18 | $2.75 | $2.78 | $2.65 | $2.74 | $2.74 | 827,254 |
| 2019-11-15 | $2.99 | $3.01 | $2.70 | $2.75 | $2.75 | 1,315,388 |
| 2019-11-14 | $4.05 | $4.06 | $2.94 | $3.00 | $3.00 | 2,342,926 |
| 2019-11-13 | $4.05 | $4.10 | $4.03 | $4.05 | $4.05 | 229,238 |
| 2019-11-12 | $4.08 | $4.15 | $4.06 | $4.10 | $4.10 | 357,811 |
| 2019-11-11 | $4.16 | $4.17 | $4.03 | $4.07 | $4.07 | 625,852 |
| 2019-11-08 | $4.20 | $4.21 | $4.13 | $4.17 | $4.17 | 452,253 |
| 2019-11-07 | $4.27 | $4.34 | $4.17 | $4.20 | $4.20 | 669,441 |
| 2019-11-06 | $4.36 | $4.36 | $4.22 | $4.25 | $4.25 | 676,591 |
| 2019-11-05 | $4.33 | $4.40 | $4.28 | $4.34 | $4.34 | 660,155 |
| 2019-11-04 | $4.48 | $4.54 | $4.32 | $4.34 | $4.34 | 414,923 |
| 2019-11-01 | $4.36 | $4.57 | $4.31 | $4.50 | $4.50 | 758,310 |
| 2019-10-31 | $4.52 | $4.69 | $4.26 | $4.29 | $4.29 | 1,212,109 |
| 2019-10-30 | $5.38 | $5.49 | $5.37 | $5.48 | $5.48 | 139,593 |
| 2019-10-29 | $5.40 | $5.45 | $5.29 | $5.38 | $5.38 | 275,060 |
| 2019-10-28 | $5.45 | $5.53 | $5.41 | $5.44 | $5.44 | 225,321 |
| 2019-10-25 | $5.39 | $5.50 | $5.39 | $5.47 | $5.47 | 136,237 |
| 2019-10-24 | $5.43 | $5.44 | $5.33 | $5.41 | $5.41 | 149,030 |
| 2019-10-23 | $5.45 | $5.46 | $5.38 | $5.42 | $5.42 | 125,469 |
| 2019-10-22 | $5.61 | $5.61 | $5.44 | $5.45 | $5.45 | 95,063 |
| 2019-10-21 | $5.62 | $5.69 | $5.58 | $5.62 | $5.62 | 137,518 |
| 2019-10-18 | $5.58 | $5.65 | $5.53 | $5.56 | $5.56 | 192,082 |
| 2019-10-17 | $5.57 | $5.64 | $5.54 | $5.61 | $5.61 | 159,165 |
| 2019-10-16 | $5.49 | $5.61 | $5.49 | $5.55 | $5.55 | 72,928 |
| 2019-10-15 | $5.48 | $5.62 | $5.48 | $5.53 | $5.53 | 151,168 |
| 2019-10-14 | $5.41 | $5.55 | $5.40 | $5.52 | $5.52 | 94,823 |
| 2019-10-11 | $5.40 | $5.48 | $5.36 | $5.43 | $5.43 | 255,986 |
| 2019-10-10 | $5.31 | $5.37 | $5.30 | $5.33 | $5.33 | 207,611 |
| 2019-10-09 | $5.34 | $5.38 | $5.28 | $5.29 | $5.29 | 147,743 |
| 2019-10-08 | $5.36 | $5.42 | $5.26 | $5.30 | $5.30 | 122,101 |
| 2019-10-07 | $5.50 | $5.52 | $5.39 | $5.40 | $5.40 | 127,388 |
| 2019-10-04 | $5.56 | $5.60 | $5.51 | $5.53 | $5.53 | 120,004 |
| 2019-10-03 | $5.55 | $5.57 | $5.48 | $5.57 | $5.57 | 128,274 |
| 2019-10-02 | $5.70 | $5.71 | $5.45 | $5.56 | $5.56 | 236,403 |
| 2019-10-01 | $5.86 | $5.92 | $5.73 | $5.74 | $5.74 | 435,505 |
| 2019-09-30 | $5.77 | $5.90 | $5.75 | $5.84 | $5.84 | 252,334 |
| 2019-09-27 | $5.72 | $5.85 | $5.70 | $5.79 | $5.79 | 229,121 |
| 2019-09-26 | $5.83 | $5.83 | $5.67 | $5.74 | $5.74 | 143,566 |
| 2019-09-25 | $5.69 | $5.93 | $5.69 | $5.87 | $5.87 | 187,853 |
| 2019-09-24 | $5.68 | $5.73 | $5.64 | $5.73 | $5.73 | 268,032 |
| 2019-09-23 | $5.75 | $5.75 | $5.62 | $5.67 | $5.67 | 184,304 |
| 2019-09-20 | $5.81 | $5.87 | $5.74 | $5.78 | $5.78 | 482,506 |
| 2019-09-19 | $5.79 | $5.88 | $5.78 | $5.82 | $5.82 | 337,240 |
| 2019-09-18 | $5.76 | $5.85 | $5.72 | $5.84 | $5.84 | 484,227 |
| 2019-09-17 | $5.70 | $5.77 | $5.61 | $5.75 | $5.75 | 168,534 |
| 2019-09-16 | $5.62 | $5.75 | $5.60 | $5.74 | $5.74 | 187,590 |
| 2019-09-13 | $5.56 | $5.70 | $5.53 | $5.63 | $5.63 | 191,158 |
| 2019-09-12 | $5.61 | $5.67 | $5.50 | $5.62 | $5.62 | 252,509 |
| 2019-09-11 | $5.34 | $5.60 | $5.30 | $5.60 | $5.60 | 307,836 |
| 2019-09-10 | $5.30 | $5.42 | $5.25 | $5.32 | $5.32 | 207,267 |
| 2019-09-09 | $5.32 | $5.41 | $5.27 | $5.31 | $5.31 | 186,009 |
| 2019-09-06 | $5.30 | $5.36 | $5.20 | $5.31 | $5.31 | 157,966 |
| 2019-09-05 | $5.21 | $5.37 | $5.15 | $5.27 | $5.27 | 186,866 |
| 2019-09-04 | $5.13 | $5.23 | $5.12 | $5.14 | $5.14 | 154,744 |
| 2019-09-03 | $5.13 | $5.21 | $5.02 | $5.07 | $5.07 | 225,192 |
| 2019-08-30 | $5.27 | $5.27 | $5.05 | $5.17 | $5.17 | 170,635 |
| 2019-08-29 | $5.23 | $5.42 | $5.23 | $5.23 | $5.23 | 153,761 |
| 2019-08-28 | $5.15 | $5.25 | $5.15 | $5.19 | $5.19 | 116,406 |
| 2019-08-27 | $5.18 | $5.20 | $5.09 | $5.14 | $5.14 | 314,772 |
| 2019-08-26 | $5.16 | $5.24 | $5.07 | $5.13 | $5.13 | 127,350 |
| 2019-08-23 | $5.34 | $5.38 | $5.12 | $5.12 | $5.12 | 194,760 |
| 2019-08-22 | $5.54 | $5.54 | $5.36 | $5.37 | $5.37 | 173,355 |
| 2019-08-21 | $5.41 | $5.52 | $5.34 | $5.51 | $5.51 | 243,123 |
| 2019-08-20 | $5.40 | $5.46 | $5.35 | $5.38 | $5.38 | 204,496 |
| 2019-08-19 | $5.27 | $5.49 | $5.27 | $5.40 | $5.40 | 269,834 |
| 2019-08-16 | $5.27 | $5.30 | $5.23 | $5.25 | $5.25 | 157,434 |
| 2019-08-15 | $5.19 | $5.32 | $5.13 | $5.22 | $5.22 | 269,958 |
| 2019-08-14 | $5.25 | $5.29 | $5.18 | $5.26 | $5.26 | 203,578 |
| 2019-08-13 | $5.34 | $5.41 | $5.27 | $5.31 | $5.31 | 248,072 |
| 2019-08-12 | $5.35 | $5.48 | $5.34 | $5.34 | $5.34 | 328,870 |
| 2019-08-09 | $5.38 | $5.45 | $5.36 | $5.39 | $5.39 | 347,526 |
| 2019-08-08 | $5.35 | $5.42 | $5.34 | $5.41 | $5.41 | 463,786 |
| 2019-08-07 | $5.29 | $5.49 | $5.29 | $5.36 | $5.36 | 363,616 |
| 2019-08-06 | $5.22 | $5.39 | $5.22 | $5.38 | $5.38 | 291,857 |
| 2019-08-05 | $5.28 | $5.36 | $5.16 | $5.22 | $5.22 | 351,177 |
| 2019-08-02 | $5.17 | $5.45 | $5.12 | $5.36 | $5.36 | 973,380 |
| 2019-08-01 | $5.04 | $5.46 | $5.04 | $5.10 | $5.10 | 770,974 |
| 2019-07-31 | $4.89 | $5.04 | $4.89 | $4.92 | $4.92 | 313,734 |
| 2019-07-30 | $4.85 | $4.96 | $4.83 | $4.91 | $4.91 | 371,252 |
| 2019-07-29 | $4.97 | $5.00 | $4.83 | $4.88 | $4.88 | 408,985 |
| 2019-07-26 | $4.91 | $4.97 | $4.91 | $4.91 | $4.91 | 169,437 |
| 2019-07-25 | $4.93 | $4.95 | $4.86 | $4.89 | $4.89 | 206,500 |
| 2019-07-24 | $4.86 | $4.95 | $4.86 | $4.91 | $4.91 | 199,925 |
| 2019-07-23 | $4.92 | $4.94 | $4.86 | $4.87 | $4.87 | 153,280 |
| 2019-07-22 | $4.91 | $5.00 | $4.86 | $4.90 | $4.90 | 419,488 |
| 2019-07-19 | $4.85 | $4.93 | $4.82 | $4.91 | $4.91 | 136,419 |
| 2019-07-18 | $4.90 | $4.95 | $4.87 | $4.88 | $4.88 | 132,862 |
| 2019-07-17 | $4.92 | $4.96 | $4.88 | $4.90 | $4.90 | 178,758 |
| 2019-07-16 | $4.99 | $5.06 | $4.92 | $4.92 | $4.92 | 307,965 |
| 2019-07-15 | $5.02 | $5.05 | $4.95 | $4.99 | $4.99 | 104,477 |
| 2019-07-12 | $4.90 | $5.06 | $4.90 | $5.02 | $5.02 | 247,697 |
| 2019-07-11 | $4.97 | $5.02 | $4.86 | $4.91 | $4.91 | 182,117 |
| 2019-07-10 | $4.91 | $4.99 | $4.86 | $4.97 | $4.97 | 178,451 |
| 2019-07-09 | $4.86 | $4.89 | $4.82 | $4.86 | $4.86 | 173,393 |
| 2019-07-08 | $4.89 | $4.89 | $4.79 | $4.86 | $4.86 | 191,484 |
| 2019-07-05 | $4.90 | $4.92 | $4.81 | $4.90 | $4.90 | 139,417 |
| 2019-07-03 | $4.92 | $5.00 | $4.89 | $4.91 | $4.91 | 158,824 |
| 2019-07-02 | $4.99 | $5.01 | $4.87 | $4.92 | $4.92 | 203,947 |
| 2019-07-01 | $4.90 | $5.01 | $4.86 | $4.97 | $4.97 | 231,067 |
| 2019-06-28 | $4.89 | $4.99 | $4.87 | $4.89 | $4.89 | 934,160 |
| 2019-06-27 | $4.83 | $4.89 | $4.82 | $4.89 | $4.89 | 139,514 |
| 2019-06-26 | $4.73 | $4.86 | $4.73 | $4.82 | $4.82 | 252,120 |
| 2019-06-25 | $4.75 | $4.77 | $4.67 | $4.69 | $4.69 | 258,077 |
| 2019-06-24 | $4.67 | $4.77 | $4.66 | $4.75 | $4.75 | 220,498 |
| 2019-06-21 | $4.74 | $4.77 | $4.63 | $4.66 | $4.66 | 1,377,656 |
| 2019-06-20 | $4.76 | $4.85 | $4.76 | $4.77 | $4.77 | 211,475 |
| 2019-06-19 | $4.73 | $4.77 | $4.66 | $4.69 | $4.69 | 204,472 |
| 2019-06-18 | $4.62 | $4.80 | $4.57 | $4.76 | $4.76 | 157,345 |
| 2019-06-17 | $4.70 | $4.76 | $4.58 | $4.62 | $4.62 | 232,043 |
| 2019-06-14 | $4.74 | $4.75 | $4.65 | $4.69 | $4.69 | 260,758 |
| 2019-06-13 | $4.65 | $4.77 | $4.65 | $4.76 | $4.76 | 331,804 |
| 2019-06-12 | $4.56 | $4.66 | $4.52 | $4.63 | $4.63 | 329,061 |
| 2019-06-11 | $4.40 | $4.57 | $4.39 | $4.55 | $4.55 | 250,067 |
| 2019-06-10 | $4.32 | $4.47 | $4.32 | $4.39 | $4.39 | 153,161 |
| 2019-06-07 | $4.32 | $4.36 | $4.28 | $4.32 | $4.32 | 125,839 |
| 2019-06-06 | $4.36 | $4.40 | $4.23 | $4.30 | $4.30 | 446,768 |
| 2019-06-05 | $4.47 | $4.47 | $4.36 | $4.37 | $4.37 | 179,072 |
| 2019-06-04 | $4.33 | $4.47 | $4.26 | $4.45 | $4.45 | 197,189 |
| 2019-06-03 | $4.25 | $4.35 | $4.25 | $4.31 | $4.31 | 293,005 |
| 2019-05-31 | $4.37 | $4.37 | $4.25 | $4.27 | $4.27 | 385,179 |
| 2019-05-30 | $4.45 | $4.49 | $4.34 | $4.41 | $4.41 | 258,374 |
| 2019-05-29 | $4.52 | $4.56 | $4.39 | $4.45 | $4.45 | 461,568 |
| 2019-05-28 | $4.63 | $4.66 | $4.52 | $4.55 | $4.55 | 139,846 |
| 2019-05-24 | $4.66 | $4.75 | $4.61 | $4.62 | $4.62 | 395,136 |
| 2019-05-23 | $4.77 | $4.82 | $4.59 | $4.63 | $4.63 | 270,680 |
| 2019-05-22 | $4.92 | $4.96 | $4.77 | $4.79 | $4.79 | 239,494 |
| 2019-05-21 | $4.89 | $4.99 | $4.89 | $4.96 | $4.96 | 294,483 |
| 2019-05-20 | $4.86 | $4.90 | $4.83 | $4.88 | $4.88 | 189,060 |
| 2019-05-17 | $5.14 | $5.17 | $4.88 | $4.89 | $4.89 | 273,656 |
| 2019-05-16 | $5.23 | $5.26 | $5.12 | $5.18 | $5.18 | 878,448 |
| 2019-05-15 | $4.85 | $5.18 | $4.85 | $5.15 | $5.15 | 589,998 |
| 2019-05-14 | $4.80 | $4.94 | $4.74 | $4.92 | $4.92 | 987,056 |
| 2019-05-13 | $4.76 | $4.85 | $4.68 | $4.74 | $4.74 | 272,534 |
| 2019-05-10 | $4.78 | $4.88 | $4.74 | $4.83 | $4.83 | 435,993 |
| 2019-05-09 | $4.71 | $4.76 | $4.52 | $4.73 | $4.73 | 423,429 |
| 2019-05-08 | $4.75 | $4.75 | $4.61 | $4.71 | $4.71 | 745,075 |
| 2019-05-07 | $4.67 | $4.77 | $4.64 | $4.74 | $4.74 | 434,425 |
| 2019-05-06 | $4.69 | $4.75 | $4.61 | $4.73 | $4.73 | 494,952 |
| 2019-05-03 | $4.90 | $4.99 | $4.52 | $4.74 | $4.74 | 1,022,410 |
| 2019-05-02 | $5.35 | $5.38 | $5.29 | $5.32 | $5.32 | 390,859 |
| 2019-05-01 | $5.39 | $5.42 | $5.32 | $5.36 | $5.36 | 145,625 |
| 2019-04-30 | $5.40 | $5.51 | $5.30 | $5.36 | $5.36 | 279,100 |
| 2019-04-29 | $5.40 | $5.48 | $5.30 | $5.40 | $5.40 | 124,672 |
| 2019-04-26 | $5.32 | $5.55 | $5.30 | $5.40 | $5.40 | 361,193 |
| 2019-04-25 | $5.33 | $5.36 | $5.14 | $5.29 | $5.29 | 126,566 |
| 2019-04-24 | $5.33 | $5.41 | $5.32 | $5.34 | $5.34 | 119,098 |
| 2019-04-23 | $5.24 | $5.38 | $5.20 | $5.34 | $5.34 | 317,139 |
| 2019-04-22 | $5.19 | $5.26 | $5.04 | $5.24 | $5.24 | 372,868 |
| 2019-04-18 | $5.15 | $5.22 | $5.15 | $5.22 | $5.22 | 280,513 |
| 2019-04-17 | $5.15 | $5.20 | $5.07 | $5.17 | $5.17 | 174,500 |
| 2019-04-16 | $5.15 | $5.27 | $5.11 | $5.12 | $5.12 | 160,716 |
| 2019-04-15 | $5.11 | $5.21 | $5.11 | $5.16 | $5.16 | 231,074 |
| 2019-04-12 | $5.20 | $5.22 | $5.10 | $5.11 | $5.11 | 250,067 |
| 2019-04-11 | $5.21 | $5.26 | $5.15 | $5.18 | $5.18 | 197,501 |
| 2019-04-10 | $5.15 | $5.25 | $5.15 | $5.20 | $5.20 | 290,059 |
| 2019-04-09 | $5.16 | $5.22 | $5.12 | $5.13 | $5.13 | 388,678 |
| 2019-04-08 | $5.15 | $5.23 | $5.11 | $5.18 | $5.18 | 161,330 |
| 2019-04-05 | $5.22 | $5.25 | $5.16 | $5.19 | $5.19 | 365,666 |
| 2019-04-04 | $5.17 | $5.22 | $5.10 | $5.20 | $5.20 | 350,287 |
| 2019-04-03 | $5.18 | $5.29 | $5.15 | $5.17 | $5.17 | 443,192 |
| 2019-04-02 | $5.19 | $5.27 | $5.13 | $5.16 | $5.16 | 396,392 |
| 2019-04-01 | $5.16 | $5.23 | $5.13 | $5.18 | $5.18 | 413,854 |
| 2019-03-29 | $5.16 | $5.24 | $5.11 | $5.15 | $5.15 | 600,419 |
| 2019-03-28 | $5.10 | $5.17 | $5.05 | $5.11 | $5.11 | 232,089 |
| 2019-03-27 | $5.21 | $5.23 | $5.01 | $5.07 | $5.07 | 291,315 |
| 2019-03-26 | $5.10 | $5.21 | $5.07 | $5.21 | $5.21 | 237,750 |
| 2019-03-25 | $5.02 | $5.10 | $4.93 | $5.08 | $5.08 | 219,447 |
| 2019-03-22 | $5.20 | $5.25 | $5.02 | $5.02 | $5.02 | 267,824 |
| 2019-03-21 | $5.16 | $5.24 | $5.16 | $5.23 | $5.23 | 302,000 |
| 2019-03-20 | $5.20 | $5.27 | $5.16 | $5.17 | $5.17 | 229,685 |
| 2019-03-19 | $5.27 | $5.34 | $5.23 | $5.24 | $5.24 | 220,708 |
| 2019-03-18 | $5.21 | $5.27 | $5.17 | $5.26 | $5.26 | 166,917 |
| 2019-03-15 | $5.17 | $5.24 | $5.14 | $5.22 | $5.22 | 510,311 |
| 2019-03-14 | $5.16 | $5.20 | $5.08 | $5.13 | $5.13 | 155,954 |
| 2019-03-13 | $5.09 | $5.17 | $5.06 | $5.15 | $5.15 | 318,168 |
| 2019-03-12 | $5.11 | $5.15 | $5.05 | $5.09 | $5.09 | 280,386 |
| 2019-03-11 | $4.99 | $5.13 | $4.95 | $5.11 | $5.11 | 706,037 |
| 2019-03-08 | $4.97 | $5.03 | $4.92 | $4.97 | $4.97 | 260,600 |
| 2019-03-07 | $5.08 | $5.13 | $5.00 | $5.00 | $5.00 | 220,489 |
| 2019-03-06 | $5.18 | $5.18 | $5.01 | $5.09 | $5.09 | 224,093 |
| 2019-03-05 | $5.20 | $5.27 | $5.10 | $5.18 | $5.18 | 145,542 |
| 2019-03-04 | $5.05 | $5.28 | $5.05 | $5.19 | $5.19 | 346,327 |
| 2019-03-01 | $5.19 | $5.22 | $5.03 | $5.05 | $5.05 | 479,665 |
| 2019-02-28 | $5.33 | $5.35 | $5.14 | $5.15 | $5.15 | 449,045 |
| 2019-02-27 | $5.31 | $5.38 | $5.29 | $5.33 | $5.33 | 267,767 |
| 2019-02-26 | $5.27 | $5.46 | $5.25 | $5.32 | $5.32 | 822,491 |
| 2019-02-25 | $5.62 | $5.78 | $5.20 | $5.26 | $5.26 | 1,034,375 |
| 2019-02-22 | $5.38 | $5.60 | $5.28 | $5.56 | $5.56 | 431,179 |
| 2019-02-21 | $5.65 | $5.93 | $5.21 | $5.36 | $5.36 | 784,363 |
| 2019-02-20 | $6.14 | $6.23 | $5.95 | $6.07 | $6.07 | 354,908 |
| 2019-02-19 | $5.80 | $6.56 | $5.80 | $6.15 | $6.15 | 880,589 |
| 2019-02-15 | $5.67 | $5.87 | $5.61 | $5.82 | $5.82 | 365,201 |
| 2019-02-14 | $5.54 | $5.75 | $5.54 | $5.67 | $5.67 | 380,909 |
| 2019-02-13 | $5.44 | $5.66 | $5.43 | $5.57 | $5.57 | 337,791 |
| 2019-02-12 | $5.43 | $5.53 | $5.40 | $5.44 | $5.44 | 178,897 |
| 2019-02-11 | $5.45 | $5.47 | $5.32 | $5.43 | $5.43 | 139,686 |
| 2019-02-08 | $5.36 | $5.47 | $5.36 | $5.41 | $5.41 | 91,828 |
| 2019-02-07 | $5.43 | $5.46 | $5.30 | $5.37 | $5.37 | 137,372 |
| 2019-02-06 | $5.49 | $5.55 | $5.45 | $5.49 | $5.49 | 188,156 |
| 2019-02-05 | $5.60 | $5.65 | $5.49 | $5.49 | $5.49 | 159,414 |
| 2019-02-04 | $5.65 | $5.67 | $5.53 | $5.61 | $5.61 | 491,892 |
| 2019-02-01 | $5.63 | $5.65 | $5.52 | $5.60 | $5.60 | 282,470 |
| 2019-01-31 | $5.57 | $5.61 | $5.52 | $5.58 | $5.58 | 380,580 |
| 2019-01-30 | $5.61 | $5.61 | $5.50 | $5.54 | $5.54 | 254,431 |
| 2019-01-29 | $5.47 | $5.62 | $5.47 | $5.55 | $5.55 | 413,379 |
| 2019-01-28 | $5.60 | $5.60 | $5.47 | $5.48 | $5.48 | 252,632 |
| 2019-01-25 | $5.56 | $5.71 | $5.55 | $5.57 | $5.57 | 219,510 |
| 2019-01-24 | $5.53 | $5.66 | $5.49 | $5.55 | $5.55 | 246,715 |
| 2019-01-23 | $5.56 | $5.68 | $5.49 | $5.52 | $5.52 | 230,651 |
| 2019-01-22 | $5.53 | $5.68 | $5.49 | $5.53 | $5.53 | 217,827 |
| 2019-01-18 | $5.75 | $5.77 | $5.58 | $5.67 | $5.67 | 221,398 |
| 2019-01-17 | $5.59 | $5.70 | $5.45 | $5.65 | $5.65 | 168,252 |
| 2019-01-16 | $5.70 | $5.76 | $5.50 | $5.62 | $5.62 | 249,176 |
| 2019-01-15 | $5.42 | $5.80 | $5.42 | $5.69 | $5.69 | 358,059 |
| 2019-01-14 | $5.23 | $5.41 | $5.21 | $5.34 | $5.34 | 236,760 |
| 2019-01-11 | $5.20 | $5.31 | $5.20 | $5.26 | $5.26 | 118,181 |
| 2019-01-10 | $5.28 | $5.34 | $5.18 | $5.23 | $5.23 | 207,403 |
| 2019-01-09 | $5.41 | $5.47 | $5.28 | $5.31 | $5.31 | 116,754 |
| 2019-01-08 | $5.20 | $5.38 | $5.20 | $5.36 | $5.36 | 228,554 |
| 2019-01-07 | $5.06 | $5.27 | $4.99 | $5.20 | $5.20 | 133,089 |
| 2019-01-04 | $5.02 | $5.15 | $4.98 | $5.08 | $5.08 | 165,661 |
| 2019-01-03 | $5.14 | $5.23 | $4.95 | $4.95 | $4.95 | 140,731 |
| 2019-01-02 | $4.74 | $5.19 | $4.64 | $5.17 | $5.17 | 286,961 |
| 2018-12-31 | $5.08 | $5.10 | $4.65 | $4.82 | $4.82 | 822,924 |
| 2018-12-28 | $5.14 | $5.19 | $4.99 | $5.09 | $5.09 | 236,229 |
| 2018-12-27 | $4.82 | $5.25 | $4.82 | $5.12 | $5.12 | 650,496 |
| 2018-12-26 | $4.75 | $4.91 | $4.62 | $4.88 | $4.88 | 291,233 |
| 2018-12-24 | $4.81 | $4.87 | $4.73 | $4.78 | $4.78 | 122,614 |
| 2018-12-21 | $5.03 | $5.08 | $4.76 | $4.82 | $4.82 | 594,107 |
| 2018-12-20 | $5.07 | $5.14 | $4.96 | $5.03 | $5.03 | 168,498 |
| 2018-12-19 | $5.12 | $5.21 | $5.01 | $5.07 | $5.07 | 233,562 |
| 2018-12-18 | $5.25 | $5.29 | $5.09 | $5.12 | $5.12 | 186,807 |
| 2018-12-17 | $5.38 | $5.38 | $5.13 | $5.19 | $5.19 | 271,328 |
| 2018-12-14 | $5.42 | $5.46 | $5.30 | $5.37 | $5.37 | 175,579 |
| 2018-12-13 | $5.53 | $5.56 | $5.44 | $5.47 | $5.47 | 285,850 |
| 2018-12-12 | $5.27 | $5.55 | $5.24 | $5.53 | $5.53 | 222,031 |
| 2018-12-11 | $5.29 | $5.31 | $5.14 | $5.23 | $5.23 | 203,860 |
| 2018-12-10 | $5.08 | $5.24 | $5.05 | $5.23 | $5.23 | 254,448 |
| 2018-12-07 | $5.20 | $5.33 | $5.05 | $5.09 | $5.09 | 161,293 |
| 2018-12-06 | $5.10 | $5.22 | $5.05 | $5.21 | $5.21 | 239,457 |
| 2018-12-04 | $5.39 | $5.45 | $5.19 | $5.19 | $5.19 | 355,334 |
| 2018-12-03 | $5.45 | $5.56 | $5.30 | $5.38 | $5.38 | 267,037 |
| 2018-11-30 | $5.50 | $5.60 | $5.27 | $5.34 | $5.34 | 374,253 |
| 2018-11-29 | $5.48 | $5.60 | $5.45 | $5.54 | $5.54 | 258,742 |
| 2018-11-28 | $5.55 | $5.57 | $5.33 | $5.48 | $5.48 | 297,174 |
| 2018-11-27 | $5.63 | $5.69 | $5.52 | $5.53 | $5.53 | 212,234 |
| 2018-11-26 | $5.75 | $5.77 | $5.59 | $5.61 | $5.61 | 270,810 |
| 2018-11-23 | $5.68 | $5.87 | $5.64 | $5.72 | $5.72 | 123,741 |
| 2018-11-21 | $5.83 | $5.91 | $5.66 | $5.74 | $5.74 | 242,751 |
| 2018-11-20 | $5.62 | $5.83 | $5.60 | $5.76 | $5.76 | 332,308 |
| 2018-11-19 | $5.75 | $5.84 | $5.69 | $5.72 | $5.72 | 338,906 |
| 2018-11-16 | $5.84 | $5.94 | $5.66 | $5.74 | $5.74 | 729,952 |
| 2018-11-15 | $6.11 | $6.24 | $5.90 | $5.91 | $5.91 | 366,857 |
| 2018-11-14 | $6.28 | $6.38 | $5.95 | $6.12 | $6.12 | 462,685 |
| 2018-11-13 | $6.15 | $6.55 | $4.96 | $6.20 | $6.20 | 4,410,144 |
| 2018-11-12 | $6.77 | $6.77 | $6.61 | $6.63 | $6.63 | 360,576 |
| 2018-11-09 | $6.90 | $7.00 | $6.71 | $6.75 | $6.75 | 320,393 |
| 2018-11-08 | $6.82 | $7.00 | $6.57 | $6.93 | $6.93 | 313,889 |
| 2018-11-07 | $6.84 | $6.92 | $6.71 | $6.80 | $6.80 | 395,778 |
| 2018-11-06 | $6.65 | $6.92 | $6.60 | $6.77 | $6.77 | 219,401 |
| 2018-11-05 | $6.76 | $6.82 | $6.63 | $6.71 | $6.71 | 160,023 |
| 2018-11-02 | $6.72 | $6.83 | $6.52 | $6.75 | $6.75 | 262,169 |
| 2018-11-01 | $6.72 | $6.89 | $6.65 | $6.75 | $6.75 | 306,614 |
| 2018-10-31 | $6.92 | $7.20 | $6.31 | $6.80 | $6.80 | 1,179,327 |
| 2018-10-30 | $5.47 | $5.76 | $5.47 | $5.65 | $5.65 | 424,256 |
| 2018-10-29 | $5.55 | $5.75 | $5.45 | $5.49 | $5.49 | 167,799 |
| 2018-10-26 | $5.61 | $5.68 | $5.44 | $5.53 | $5.53 | 172,396 |
| 2018-10-25 | $5.65 | $5.78 | $5.57 | $5.63 | $5.63 | 169,505 |
| 2018-10-24 | $5.88 | $6.00 | $5.60 | $5.61 | $5.61 | 166,533 |
| 2018-10-23 | $5.75 | $5.88 | $5.64 | $5.86 | $5.86 | 170,035 |
| 2018-10-22 | $5.75 | $5.92 | $5.65 | $5.86 | $5.86 | 257,561 |
| 2018-10-19 | $5.71 | $5.86 | $5.60 | $5.65 | $5.65 | 184,756 |
| 2018-10-18 | $5.87 | $5.93 | $5.68 | $5.72 | $5.72 | 182,079 |
| 2018-10-17 | $5.95 | $5.98 | $5.82 | $5.88 | $5.88 | 97,319 |
| 2018-10-16 | $5.80 | $6.07 | $5.76 | $5.99 | $5.99 | 122,608 |
| 2018-10-15 | $5.80 | $5.83 | $5.72 | $5.73 | $5.73 | 309,295 |
| 2018-10-12 | $5.98 | $6.08 | $5.79 | $5.82 | $5.82 | 273,921 |
| 2018-10-11 | $5.89 | $6.14 | $5.81 | $5.85 | $5.85 | 184,831 |
| 2018-10-10 | $6.20 | $6.38 | $5.95 | $5.95 | $5.95 | 318,753 |
| 2018-10-09 | $6.32 | $6.36 | $6.21 | $6.23 | $6.23 | 263,308 |
| 2018-10-08 | $6.51 | $6.60 | $6.33 | $6.35 | $6.35 | 268,740 |
| 2018-10-05 | $6.69 | $6.69 | $6.45 | $6.51 | $6.51 | 147,867 |
| 2018-10-04 | $6.77 | $6.77 | $6.65 | $6.70 | $6.70 | 91,097 |
| 2018-10-03 | $6.71 | $6.78 | $6.63 | $6.78 | $6.78 | 102,400 |
| 2018-10-02 | $6.77 | $6.80 | $6.67 | $6.68 | $6.68 | 102,875 |
| 2018-10-01 | $6.83 | $6.89 | $6.76 | $6.79 | $6.79 | 134,901 |
| 2018-09-28 | $6.77 | $6.84 | $6.70 | $6.83 | $6.83 | 114,549 |
| 2018-09-27 | $6.83 | $6.86 | $6.77 | $6.78 | $6.78 | 92,698 |
| 2018-09-26 | $6.99 | $7.00 | $6.78 | $6.80 | $6.80 | 132,406 |
| 2018-09-25 | $7.03 | $7.09 | $6.95 | $6.97 | $6.97 | 98,969 |
| 2018-09-24 | $7.05 | $7.09 | $6.94 | $7.03 | $7.03 | 204,413 |
| 2018-09-21 | $6.88 | $7.05 | $6.82 | $7.04 | $7.04 | 696,078 |
| 2018-09-20 | $6.84 | $6.95 | $6.78 | $6.87 | $6.87 | 106,988 |
| 2018-09-19 | $6.80 | $6.87 | $6.74 | $6.79 | $6.79 | 134,875 |
| 2018-09-18 | $6.81 | $6.92 | $6.79 | $6.81 | $6.81 | 146,827 |
| 2018-09-17 | $6.68 | $6.88 | $6.63 | $6.79 | $6.79 | 188,412 |
| 2018-09-14 | $6.73 | $6.78 | $6.66 | $6.67 | $6.67 | 132,912 |
| 2018-09-13 | $6.67 | $6.82 | $6.61 | $6.72 | $6.72 | 124,983 |
| 2018-09-12 | $6.77 | $6.77 | $6.65 | $6.67 | $6.67 | 94,516 |
| 2018-09-11 | $6.80 | $6.85 | $6.65 | $6.77 | $6.77 | 146,146 |
| 2018-09-10 | $6.84 | $6.94 | $6.74 | $6.78 | $6.78 | 98,624 |
| 2018-09-07 | $6.91 | $6.93 | $6.75 | $6.84 | $6.84 | 157,144 |
| 2018-09-06 | $6.94 | $7.03 | $6.88 | $6.91 | $6.91 | 137,388 |
| 2018-09-05 | $6.72 | $6.99 | $6.60 | $6.96 | $6.96 | 437,830 |
| 2018-09-04 | $6.92 | $6.98 | $6.71 | $6.75 | $6.75 | 330,382 |
| 2018-08-31 | $6.91 | $7.09 | $6.80 | $6.92 | $6.92 | 264,965 |
| 2018-08-30 | $7.15 | $7.15 | $6.90 | $6.91 | $6.91 | 233,670 |
| 2018-08-29 | $7.15 | $7.16 | $7.02 | $7.07 | $7.07 | 198,974 |
| 2018-08-28 | $7.18 | $7.20 | $7.10 | $7.13 | $7.13 | 171,136 |
| 2018-08-27 | $7.47 | $7.63 | $7.06 | $7.14 | $7.14 | 479,264 |
| 2018-08-24 | $7.72 | $7.80 | $7.62 | $7.63 | $7.63 | 179,858 |
| 2018-08-23 | $7.59 | $7.88 | $7.55 | $7.70 | $7.70 | 203,490 |
| 2018-08-22 | $7.76 | $7.89 | $7.47 | $7.59 | $7.59 | 653,466 |
| 2018-08-21 | $7.65 | $7.83 | $7.65 | $7.78 | $7.78 | 232,532 |
| 2018-08-20 | $7.55 | $7.79 | $7.46 | $7.66 | $7.66 | 402,624 |
| 2018-08-17 | $7.55 | $7.66 | $7.44 | $7.49 | $7.49 | 268,871 |
| 2018-08-16 | $7.59 | $7.68 | $7.56 | $7.59 | $7.59 | 204,766 |
| 2018-08-15 | $7.65 | $7.75 | $7.39 | $7.52 | $7.52 | 442,713 |
| 2018-08-14 | $7.23 | $7.69 | $7.19 | $7.57 | $7.57 | 1,320,098 |
| 2018-08-13 | $7.46 | $7.66 | $7.15 | $7.24 | $7.24 | 714,386 |
| 2018-08-10 | $6.97 | $7.01 | $6.91 | $6.99 | $6.99 | 140,117 |
| 2018-08-09 | $6.92 | $7.03 | $6.80 | $6.97 | $6.97 | 164,196 |
| 2018-08-08 | $6.86 | $6.99 | $6.76 | $6.95 | $6.95 | 211,786 |
| 2018-08-07 | $6.97 | $7.04 | $6.71 | $6.84 | $6.84 | 324,096 |
| 2018-08-06 | $6.91 | $7.12 | $6.91 | $6.95 | $6.95 | 109,198 |
| 2018-08-03 | $7.03 | $7.04 | $6.88 | $6.93 | $6.93 | 162,072 |
| 2018-08-02 | $6.97 | $7.13 | $6.91 | $7.04 | $7.04 | 278,687 |
| 2018-08-01 | $7.47 | $7.47 | $6.82 | $6.96 | $6.96 | 454,528 |
| 2018-07-31 | $7.39 | $7.45 | $6.36 | $6.79 | $6.79 | 514,944 |
| 2018-07-30 | $7.10 | $7.22 | $7.06 | $7.14 | $7.14 | 149,769 |
| 2018-07-27 | $7.33 | $7.33 | $7.06 | $7.10 | $7.10 | 207,341 |
| 2018-07-26 | $7.29 | $7.38 | $7.22 | $7.28 | $7.28 | 142,678 |
| 2018-07-25 | $7.28 | $7.37 | $7.17 | $7.30 | $7.30 | 186,143 |
| 2018-07-24 | $7.26 | $7.31 | $7.11 | $7.30 | $7.30 | 138,863 |
| 2018-07-23 | $7.15 | $7.36 | $7.00 | $7.22 | $7.22 | 187,759 |
| 2018-07-20 | $7.12 | $7.18 | $7.01 | $7.13 | $7.13 | 133,276 |
| 2018-07-19 | $7.17 | $7.23 | $7.10 | $7.14 | $7.14 | 101,018 |
| 2018-07-18 | $7.29 | $7.29 | $7.07 | $7.17 | $7.17 | 181,231 |
| 2018-07-17 | $7.29 | $7.36 | $7.27 | $7.29 | $7.29 | 118,776 |
| 2018-07-16 | $7.35 | $7.35 | $7.19 | $7.30 | $7.30 | 181,003 |
| 2018-07-13 | $7.41 | $7.47 | $7.30 | $7.36 | $7.36 | 101,767 |
| 2018-07-12 | $7.34 | $7.46 | $7.28 | $7.42 | $7.42 | 170,297 |
| 2018-07-11 | $7.38 | $7.47 | $7.19 | $7.31 | $7.31 | 217,390 |
| 2018-07-10 | $7.40 | $7.52 | $7.37 | $7.42 | $7.42 | 171,722 |
| 2018-07-09 | $7.43 | $7.55 | $7.37 | $7.39 | $7.39 | 173,025 |
| 2018-07-06 | $7.26 | $7.43 | $7.26 | $7.38 | $7.38 | 176,648 |
| 2018-07-05 | $7.22 | $7.35 | $7.21 | $7.31 | $7.31 | 188,813 |
| 2018-07-03 | $7.29 | $7.33 | $7.15 | $7.18 | $7.18 | 122,468 |
| 2018-07-02 | $7.09 | $7.25 | $6.92 | $7.25 | $7.25 | 182,174 |
| 2018-06-29 | $7.07 | $7.18 | $6.99 | $7.12 | $7.12 | 292,515 |
| 2018-06-28 | $6.99 | $7.09 | $6.52 | $7.04 | $7.04 | 257,401 |
| 2018-06-27 | $6.99 | $7.28 | $6.72 | $7.00 | $7.00 | 253,580 |
| 2018-06-26 | $6.53 | $7.11 | $6.52 | $7.02 | $7.02 | 414,404 |
| 2018-06-25 | $6.57 | $6.64 | $6.36 | $6.52 | $6.52 | 431,407 |
| 2018-06-22 | $6.55 | $6.65 | $6.44 | $6.60 | $6.60 | 988,076 |
| 2018-06-21 | $6.66 | $6.66 | $6.45 | $6.56 | $6.56 | 334,354 |
| 2018-06-20 | $6.55 | $6.72 | $6.48 | $6.64 | $6.64 | 269,606 |
| 2018-06-19 | $6.50 | $6.58 | $6.39 | $6.54 | $6.54 | 225,036 |
| 2018-06-18 | $6.55 | $6.61 | $6.50 | $6.53 | $6.53 | 235,218 |
| 2018-06-15 | $6.69 | $6.80 | $6.59 | $6.60 | $6.60 | 244,838 |
| 2018-06-14 | $6.69 | $6.80 | $6.65 | $6.73 | $6.73 | 256,900 |
| 2018-06-13 | $6.63 | $6.78 | $6.60 | $6.65 | $6.65 | 211,055 |
| 2018-06-12 | $6.36 | $6.66 | $6.36 | $6.66 | $6.66 | 244,930 |
| 2018-06-11 | $6.15 | $6.41 | $6.15 | $6.33 | $6.33 | 283,590 |
| 2018-06-08 | $6.16 | $6.22 | $6.09 | $6.13 | $6.13 | 201,208 |
| 2018-06-07 | $6.22 | $6.27 | $6.13 | $6.16 | $6.16 | 162,875 |
| 2018-06-06 | $6.21 | $6.25 | $6.17 | $6.21 | $6.21 | 114,924 |
| 2018-06-05 | $6.17 | $6.29 | $6.14 | $6.19 | $6.19 | 203,896 |
| 2018-06-04 | $6.14 | $6.25 | $6.14 | $6.17 | $6.17 | 170,235 |
| 2018-06-01 | $6.10 | $6.22 | $6.10 | $6.13 | $6.13 | 259,103 |
| 2018-05-31 | $6.01 | $6.13 | $6.00 | $6.06 | $6.06 | 338,522 |
| 2018-05-30 | $5.83 | $6.01 | $5.83 | $5.98 | $5.98 | 280,968 |
| 2018-05-29 | $5.77 | $5.85 | $5.72 | $5.80 | $5.80 | 132,673 |
| 2018-05-25 | $5.75 | $5.83 | $5.70 | $5.81 | $5.81 | 261,585 |
| 2018-05-24 | $5.76 | $5.79 | $5.65 | $5.78 | $5.78 | 159,603 |
| 2018-05-23 | $5.51 | $5.79 | $5.51 | $5.77 | $5.77 | 198,743 |
| 2018-05-22 | $5.52 | $5.56 | $5.46 | $5.51 | $5.51 | 262,419 |
| 2018-05-21 | $5.44 | $5.52 | $5.42 | $5.51 | $5.51 | 178,911 |
| 2018-05-18 | $5.52 | $5.58 | $5.41 | $5.42 | $5.42 | 129,704 |
| 2018-05-17 | $5.50 | $5.56 | $5.46 | $5.48 | $5.48 | 207,860 |
| 2018-05-16 | $5.54 | $5.62 | $5.47 | $5.50 | $5.50 | 314,688 |
| 2018-05-15 | $5.68 | $5.71 | $5.55 | $5.55 | $5.55 | 283,626 |
| 2018-05-14 | $5.70 | $5.77 | $5.67 | $5.69 | $5.69 | 236,203 |
| 2018-05-11 | $5.75 | $5.85 | $5.69 | $5.70 | $5.70 | 198,573 |
| 2018-05-10 | $5.86 | $5.86 | $5.75 | $5.77 | $5.77 | 285,754 |
| 2018-05-09 | $5.80 | $5.87 | $5.66 | $5.86 | $5.86 | 195,076 |
| 2018-05-08 | $5.86 | $5.90 | $5.74 | $5.82 | $5.82 | 224,765 |
| 2018-05-07 | $5.93 | $6.04 | $5.83 | $5.84 | $5.84 | 232,728 |
| 2018-05-04 | $5.71 | $5.93 | $5.66 | $5.89 | $5.89 | 284,390 |
| 2018-05-03 | $5.75 | $5.78 | $5.61 | $5.73 | $5.73 | 341,519 |
| 2018-05-02 | $5.75 | $5.86 | $5.70 | $5.78 | $5.78 | 288,128 |
| 2018-05-01 | $5.81 | $5.86 | $5.74 | $5.77 | $5.77 | 303,280 |
| 2018-04-30 | $5.75 | $5.85 | $5.66 | $5.82 | $5.82 | 616,267 |
| 2018-04-27 | $5.71 | $5.76 | $5.61 | $5.75 | $5.75 | 321,833 |
| 2018-04-26 | $5.50 | $5.77 | $5.50 | $5.69 | $5.69 | 662,127 |
| 2018-04-25 | $5.43 | $5.43 | $5.35 | $5.43 | $5.43 | 161,573 |
| 2018-04-24 | $5.30 | $5.59 | $5.30 | $5.46 | $5.46 | 209,256 |
| 2018-04-23 | $5.37 | $5.40 | $5.26 | $5.30 | $5.30 | 331,925 |
| 2018-04-20 | $5.32 | $5.41 | $5.32 | $5.35 | $5.35 | 166,601 |
| 2018-04-19 | $5.35 | $5.43 | $5.34 | $5.35 | $5.35 | 223,725 |
| 2018-04-18 | $5.36 | $5.40 | $5.32 | $5.36 | $5.36 | 218,553 |
| 2018-04-17 | $5.37 | $5.40 | $5.33 | $5.38 | $5.38 | 363,138 |
| 2018-04-16 | $5.30 | $5.36 | $5.28 | $5.35 | $5.35 | 218,333 |
| 2018-04-13 | $5.31 | $5.37 | $5.26 | $5.27 | $5.27 | 195,780 |
| 2018-04-12 | $5.23 | $5.36 | $5.19 | $5.30 | $5.30 | 217,875 |
| 2018-04-11 | $5.09 | $5.31 | $5.09 | $5.21 | $5.21 | 361,970 |
| 2018-04-10 | $5.06 | $5.15 | $5.03 | $5.11 | $5.11 | 227,323 |
| 2018-04-09 | $5.04 | $5.24 | $4.99 | $5.00 | $5.00 | 303,082 |
| 2018-04-06 | $5.11 | $5.23 | $5.00 | $5.03 | $5.03 | 258,188 |
| 2018-04-05 | $5.03 | $5.15 | $5.03 | $5.14 | $5.14 | 294,310 |
| 2018-04-04 | $4.99 | $5.06 | $4.99 | $5.01 | $5.01 | 537,468 |
| 2018-04-03 | $5.05 | $5.09 | $4.97 | $5.05 | $5.05 | 332,956 |
| 2018-04-02 | $5.10 | $5.18 | $4.98 | $5.02 | $5.02 | 353,475 |
| 2018-03-29 | $5.10 | $5.13 | $5.04 | $5.10 | $5.10 | 449,992 |
| 2018-03-28 | $5.18 | $5.24 | $5.07 | $5.08 | $5.08 | 483,600 |
| 2018-03-27 | $5.28 | $5.30 | $5.16 | $5.19 | $5.19 | 356,001 |
| 2018-03-26 | $5.25 | $5.35 | $5.23 | $5.25 | $5.25 | 351,020 |
| 2018-03-23 | $5.27 | $5.31 | $5.17 | $5.19 | $5.19 | 421,212 |
| 2018-03-22 | $5.31 | $5.40 | $5.25 | $5.27 | $5.27 | 415,690 |
| 2018-03-21 | $5.25 | $5.41 | $5.21 | $5.35 | $5.35 | 394,587 |
| 2018-03-20 | $5.30 | $5.30 | $5.10 | $5.23 | $5.23 | 672,520 |
| 2018-03-19 | $5.10 | $5.30 | $5.01 | $5.25 | $5.25 | 1,079,673 |
| 2018-03-16 | $5.12 | $5.29 | $5.06 | $5.12 | $5.12 | 6,186,691 |
| 2018-03-15 | $5.18 | $5.25 | $5.08 | $5.12 | $5.12 | 1,114,747 |
| 2018-03-14 | $5.33 | $5.33 | $5.07 | $5.16 | $5.16 | 1,090,799 |
| 2018-03-13 | $5.36 | $5.47 | $5.22 | $5.28 | $5.28 | 1,192,188 |
| 2018-03-12 | $5.82 | $5.96 | $5.25 | $5.27 | $5.27 | 2,641,542 |
| 2018-03-09 | $5.82 | $5.97 | $5.72 | $5.81 | $5.81 | 468,460 |
| 2018-03-08 | $5.88 | $5.95 | $5.79 | $5.81 | $5.81 | 394,248 |
| 2018-03-07 | $5.67 | $5.86 | $5.65 | $5.84 | $5.84 | 415,089 |
| 2018-03-06 | $5.67 | $5.76 | $5.60 | $5.70 | $5.70 | 493,254 |
| 2018-03-05 | $5.88 | $5.98 | $5.46 | $5.68 | $5.68 | 790,913 |
| 2018-03-02 | $5.90 | $6.00 | $5.80 | $5.86 | $5.86 | 478,266 |
| 2018-03-01 | $6.75 | $6.83 | $5.81 | $5.97 | $5.97 | 923,879 |
| 2018-02-28 | $6.65 | $6.79 | $6.45 | $6.48 | $6.48 | 445,028 |
| 2018-02-27 | $6.86 | $6.91 | $6.57 | $6.60 | $6.60 | 540,520 |
| 2018-02-26 | $6.68 | $6.93 | $6.68 | $6.84 | $6.84 | 232,843 |
| 2018-02-23 | $6.71 | $6.83 | $6.59 | $6.67 | $6.67 | 231,661 |
| 2018-02-22 | $6.93 | $6.98 | $6.71 | $6.73 | $6.73 | 171,701 |
| 2018-02-21 | $7.06 | $7.20 | $6.88 | $6.89 | $6.89 | 177,122 |
| 2018-02-20 | $7.03 | $7.20 | $6.98 | $7.04 | $7.04 | 249,739 |
| 2018-02-16 | $7.00 | $7.20 | $6.90 | $7.08 | $7.08 | 197,560 |
| 2018-02-15 | $7.04 | $7.11 | $6.93 | $7.04 | $7.04 | 212,156 |
| 2018-02-14 | $6.78 | $7.04 | $6.75 | $7.01 | $7.01 | 632,826 |
| 2018-02-13 | $6.59 | $6.85 | $6.52 | $6.83 | $6.83 | 373,959 |
| 2018-02-12 | $6.65 | $6.74 | $6.51 | $6.64 | $6.64 | 160,195 |
| 2018-02-09 | $6.63 | $6.70 | $6.42 | $6.65 | $6.65 | 396,416 |
| 2018-02-08 | $6.86 | $6.86 | $6.58 | $6.60 | $6.60 | 179,016 |
| 2018-02-07 | $6.94 | $7.00 | $6.85 | $6.88 | $6.88 | 216,046 |
| 2018-02-06 | $6.80 | $6.96 | $6.67 | $6.93 | $6.93 | 382,505 |
| 2018-02-05 | $6.90 | $7.02 | $6.71 | $6.86 | $6.86 | 353,769 |
| 2018-02-02 | $6.91 | $7.03 | $6.89 | $6.94 | $6.94 | 317,954 |
| 2018-02-01 | $6.94 | $7.05 | $6.92 | $7.00 | $7.00 | 216,918 |
| 2018-01-31 | $7.00 | $7.07 | $6.93 | $6.98 | $6.98 | 170,412 |
| 2018-01-30 | $6.90 | $7.07 | $6.85 | $7.01 | $7.01 | 301,426 |
| 2018-01-29 | $6.86 | $6.94 | $6.79 | $6.90 | $6.90 | 235,937 |
| 2018-01-26 | $6.86 | $6.92 | $6.79 | $6.83 | $6.83 | 240,922 |
| 2018-01-25 | $6.85 | $6.98 | $6.71 | $6.78 | $6.78 | 354,546 |
| 2018-01-24 | $6.85 | $6.97 | $6.77 | $6.83 | $6.83 | 364,835 |
| 2018-01-23 | $6.98 | $7.05 | $6.82 | $6.86 | $6.86 | 354,213 |
| 2018-01-22 | $6.71 | $6.95 | $6.71 | $6.94 | $6.94 | 385,389 |
| 2018-01-19 | $6.79 | $6.99 | $6.75 | $6.82 | $6.82 | 547,250 |
| 2018-01-18 | $7.14 | $7.17 | $6.78 | $6.79 | $6.79 | 413,628 |
| 2018-01-17 | $7.26 | $7.28 | $7.10 | $7.14 | $7.14 | 349,072 |
| 2018-01-16 | $7.26 | $7.37 | $7.01 | $7.14 | $7.14 | 541,175 |
| 2018-01-12 | $7.27 | $7.43 | $7.25 | $7.40 | $7.40 | 321,865 |
| 2018-01-11 | $7.42 | $7.43 | $7.23 | $7.25 | $7.25 | 335,350 |
| 2018-01-10 | $7.55 | $7.55 | $7.36 | $7.37 | $7.37 | 236,437 |
| 2018-01-09 | $7.73 | $7.90 | $7.57 | $7.58 | $7.58 | 120,539 |
| 2018-01-08 | $7.80 | $7.88 | $7.67 | $7.78 | $7.78 | 182,311 |
| 2018-01-05 | $7.72 | $7.84 | $7.66 | $7.83 | $7.83 | 163,015 |
| 2018-01-04 | $7.75 | $7.77 | $7.68 | $7.70 | $7.70 | 179,219 |
| 2018-01-03 | $7.78 | $7.85 | $7.71 | $7.75 | $7.75 | 119,229 |
| 2018-01-02 | $7.81 | $7.93 | $7.72 | $7.74 | $7.74 | 309,193 |
| 2017-12-29 | $7.89 | $7.89 | $7.68 | $7.73 | $7.73 | 619,524 |
| 2017-12-28 | $7.82 | $7.89 | $7.77 | $7.88 | $7.88 | 131,734 |
| 2017-12-27 | $7.80 | $7.92 | $7.77 | $7.82 | $7.82 | 179,520 |
| 2017-12-26 | $7.86 | $7.92 | $7.61 | $7.82 | $7.82 | 145,100 |
| 2017-12-22 | $7.95 | $8.10 | $7.90 | $7.92 | $7.92 | 115,782 |
| 2017-12-21 | $8.02 | $8.14 | $7.97 | $7.99 | $7.99 | 161,401 |
| 2017-12-20 | $7.83 | $8.04 | $7.83 | $8.02 | $8.02 | 286,549 |
| 2017-12-19 | $7.79 | $7.88 | $7.70 | $7.87 | $7.87 | 406,801 |
| 2017-12-18 | $7.68 | $7.74 | $7.60 | $7.73 | $7.73 | 396,429 |
| 2017-12-15 | $7.42 | $7.59 | $7.41 | $7.56 | $7.56 | 724,486 |
| 2017-12-14 | $8.33 | $8.33 | $7.30 | $7.41 | $7.41 | 752,768 |
| 2017-12-13 | $8.01 | $8.36 | $8.01 | $8.33 | $8.33 | 412,670 |
| 2017-12-12 | $7.86 | $8.03 | $7.61 | $8.01 | $8.01 | 226,788 |
| 2017-12-11 | $7.56 | $7.90 | $7.56 | $7.83 | $7.83 | 171,882 |
| 2017-12-08 | $7.74 | $7.86 | $7.54 | $7.56 | $7.56 | 285,500 |
| 2017-12-07 | $7.63 | $7.76 | $7.57 | $7.73 | $7.73 | 213,670 |
| 2017-12-06 | $7.55 | $7.87 | $7.55 | $7.65 | $7.65 | 334,753 |
| 2017-12-05 | $7.45 | $7.65 | $7.45 | $7.60 | $7.60 | 224,176 |
| 2017-12-04 | $7.77 | $7.95 | $7.50 | $7.50 | $7.50 | 294,481 |
| 2017-12-01 | $7.42 | $7.98 | $7.42 | $7.78 | $7.78 | 423,500 |
| 2017-11-30 | $8.00 | $8.00 | $7.52 | $7.77 | $7.77 | 487,013 |
| 2017-11-29 | $7.88 | $8.11 | $7.48 | $7.87 | $7.87 | 194,384 |
Ribbon Communications Inc - New (RBBN) News Headlines
Recent Ribbon Communications Inc - New (RBBN) News
Similar Companies to Ribbon Communications Inc - New (RBBN) in the Telecom Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| AT&T Inc | T | Telecom Services | Communication Services | 268,000 |
| China Telecom Corporation | CHA | Telecom Services | Communication Services | 248,237 |
| America Movil S.A.B.DE C.V. | AMOV | Telecom Services | Communication Services | 181,000 |
| Orange. | ORAN | Telecom Services | Communication Services | 148,000 |
| China Mobile Ltd | CHL | Telecom Services | Communication Services | 144,000 |
| Verizon Communications Inc | VZ | Telecom Services | Communication Services | 132,000 |
| China Unicom (Hong Kong) Ltd | CHU | Telecom Services | Communication Services | 111,966 |
| Vodafone Group plc | VOD | Telecom Services | Communication Services | 104,000 |
| Telefonica S.A | TEF | Telecom Services | Communication Services | 101,530 |
| PT Telkom Indonesia (Persero) Tbk | TLK | Telecom Services | Communication Services | 100,000 |