Rigel Pharmaceuticals (RIGL) Exchange: NASDAQ
Data as of April 26, 2024
$1.10 ($-0.02) -2.22%
Rigel Pharmaceuticals - Daily Information
Click for more stock information on Rigel Pharmaceuticals.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $1.12 |
| Previous Close | $1.10 |
| High | $1.14 |
| Low | $1.06 |
| Adjusted Open | $1.12 |
| Previous Adjusted Close | $1.10 |
| Adjusted High | $1.14 |
| Adjusted Low | $1.06 |
About Rigel Pharmaceuticals (RIGL)
Rigel Pharmaceuticals, Inc. is a clinical-stage drug development company. The Company discovers and develops small-molecule drugs for the treatment of inflammatory and autoimmune diseases, as well as muscle disorders. Its research focuses on intracellular signaling pathways and related targets that are critical to disease mechanisms. As of December 31, 2011, product development programs included fostamatinib, an oral spleen tyrosine kinase (SYK) inhibitor that is in Phase 3 clinical trials for rheumatoid arthritis (RA) with its partner AstraZeneca (AZ); R343, an inhaled SYK inhibitor for asthma and R333, a topical janus kinase (JAK)/SYK inhibitor for discoid lupusboth of which have commenced Phase 2 clinical trials; and, R348, a topical JAK/SYK inhibitor in a Phase 1 clinical trial for the treatment of chronic dry eye. In December 2012, the Company initiated a Phase 1 clinical study of R348, a topical ophthalmic JAK/SYK inhibitor, as a potential therapeutic for chronic dry eye.
Invest in Rigel Pharmaceuticals (RIGL)
Historical Stock Data for Rigel Pharmaceuticals (RIGL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $1.12 | $1.14 | $1.06 | $1.10 | $1.10 | 2,960,322 |
| 2024-04-24 | $1.13 | $1.16 | $1.11 | $1.13 | $1.13 | 6,450,770 |
| 2024-04-23 | $1.13 | $1.17 | $1.12 | $1.14 | $1.14 | 520,000 |
| 2024-04-22 | $1.06 | $1.14 | $1.06 | $1.13 | $1.13 | 3,339,868 |
| 2024-04-19 | $1.05 | $1.09 | $1.01 | $1.08 | $1.08 | 812,826 |
| 2024-04-18 | $1.12 | $1.12 | $1.05 | $1.05 | $1.05 | 1,237,672 |
| 2024-04-17 | $1.14 | $1.16 | $1.11 | $1.11 | $1.11 | 578,022 |
| 2024-04-16 | $1.14 | $1.16 | $1.10 | $1.14 | $1.14 | 754,958 |
| 2024-04-15 | $1.19 | $1.19 | $1.14 | $1.15 | $1.15 | 768,566 |
| 2024-04-12 | $1.21 | $1.24 | $1.18 | $1.20 | $1.20 | 3,746,766 |
| 2024-04-11 | $1.24 | $1.27 | $1.22 | $1.23 | $1.23 | 581,181 |
| 2024-04-10 | $1.25 | $1.25 | $1.19 | $1.22 | $1.22 | 892,384 |
| 2024-04-09 | $1.28 | $1.30 | $1.22 | $1.25 | $1.25 | 3,445,453 |
| 2024-04-08 | $1.32 | $1.32 | $1.22 | $1.26 | $1.26 | 6,357,909 |
| 2024-04-05 | $1.29 | $1.31 | $1.26 | $1.29 | $1.29 | 1,409,769 |
| 2024-04-04 | $1.36 | $1.36 | $1.28 | $1.29 | $1.29 | 856,129 |
| 2024-04-03 | $1.31 | $1.36 | $1.30 | $1.33 | $1.33 | 544,828 |
| 2024-04-02 | $1.27 | $1.33 | $1.26 | $1.33 | $1.33 | 800,712 |
| 2024-04-01 | $1.44 | $1.45 | $1.18 | $1.34 | $1.34 | 3,717,765 |
| 2024-03-28 | $1.47 | $1.51 | $1.46 | $1.48 | $1.48 | 782,389 |
| 2024-03-27 | $1.43 | $1.50 | $1.40 | $1.49 | $1.49 | 681,287 |
| 2024-03-26 | $1.46 | $1.48 | $1.42 | $1.42 | $1.42 | 349,056 |
| 2024-03-25 | $1.44 | $1.46 | $1.40 | $1.44 | $1.44 | 800,395 |
| 2024-03-22 | $1.46 | $1.47 | $1.41 | $1.42 | $1.42 | 768,071 |
| 2024-03-21 | $1.43 | $1.47 | $1.41 | $1.45 | $1.45 | 641,950 |
| 2024-03-20 | $1.39 | $1.44 | $1.34 | $1.42 | $1.42 | 1,802,580 |
| 2024-03-19 | $1.34 | $1.40 | $1.32 | $1.37 | $1.37 | 1,886,358 |
| 2024-03-18 | $1.36 | $1.36 | $1.31 | $1.34 | $1.34 | 637,002 |
| 2024-03-15 | $1.31 | $1.43 | $1.30 | $1.36 | $1.36 | 1,279,138 |
| 2024-03-14 | $1.44 | $1.46 | $1.32 | $1.33 | $1.33 | 2,576,434 |
| 2024-03-13 | $1.49 | $1.51 | $1.44 | $1.45 | $1.45 | 1,027,851 |
| 2024-03-12 | $1.52 | $1.54 | $1.48 | $1.49 | $1.49 | 1,213,563 |
| 2024-03-11 | $1.58 | $1.62 | $1.50 | $1.51 | $1.51 | 1,340,645 |
| 2024-03-08 | $1.55 | $1.59 | $1.50 | $1.57 | $1.57 | 1,561,850 |
| 2024-03-07 | $1.59 | $1.64 | $1.51 | $1.53 | $1.53 | 2,816,124 |
| 2024-03-06 | $1.54 | $1.73 | $1.53 | $1.56 | $1.56 | 3,438,818 |
| 2024-03-05 | $1.50 | $1.51 | $1.43 | $1.48 | $1.48 | 1,362,744 |
| 2024-03-04 | $1.56 | $1.56 | $1.46 | $1.47 | $1.47 | 1,537,171 |
| 2024-03-01 | $1.52 | $1.64 | $1.49 | $1.55 | $1.55 | 1,345,084 |
| 2024-02-29 | $1.57 | $1.58 | $1.46 | $1.52 | $1.52 | 1,244,858 |
| 2024-02-28 | $1.50 | $1.56 | $1.48 | $1.55 | $1.55 | 1,372,231 |
| 2024-02-27 | $1.45 | $1.57 | $1.44 | $1.50 | $1.50 | 1,454,268 |
| 2024-02-26 | $1.34 | $1.50 | $1.32 | $1.42 | $1.42 | 2,413,221 |
| 2024-02-23 | $1.33 | $1.33 | $1.24 | $1.32 | $1.32 | 1,013,807 |
| 2024-02-22 | $1.21 | $1.34 | $1.15 | $1.30 | $1.30 | 2,339,641 |
| 2024-02-21 | $1.14 | $1.14 | $1.11 | $1.12 | $1.12 | 408,564 |
| 2024-02-20 | $1.17 | $1.19 | $1.12 | $1.14 | $1.14 | 818,234 |
| 2024-02-16 | $1.22 | $1.23 | $1.16 | $1.17 | $1.17 | 560,611 |
| 2024-02-15 | $1.20 | $1.23 | $1.16 | $1.22 | $1.22 | 1,095,850 |
| 2024-02-14 | $1.15 | $1.19 | $1.13 | $1.18 | $1.18 | 630,013 |
| 2024-02-13 | $1.20 | $1.20 | $1.11 | $1.12 | $1.12 | 1,053,144 |
| 2024-02-12 | $1.20 | $1.29 | $1.20 | $1.21 | $1.21 | 775,061 |
| 2024-02-09 | $1.14 | $1.24 | $1.14 | $1.20 | $1.20 | 794,182 |
| 2024-02-08 | $1.11 | $1.15 | $1.08 | $1.14 | $1.14 | 723,566 |
| 2024-02-07 | $1.21 | $1.21 | $1.11 | $1.12 | $1.12 | 1,034,343 |
| 2024-02-06 | $1.19 | $1.24 | $1.17 | $1.22 | $1.22 | 861,182 |
| 2024-02-05 | $1.14 | $1.24 | $1.13 | $1.17 | $1.17 | 982,040 |
| 2024-02-02 | $1.13 | $1.17 | $1.11 | $1.14 | $1.14 | 854,800 |
| 2024-02-01 | $1.19 | $1.21 | $1.18 | $1.20 | $1.20 | 984,910 |
| 2024-01-31 | $1.24 | $1.28 | $1.17 | $1.17 | $1.17 | 812,338 |
| 2024-01-30 | $1.30 | $1.30 | $1.22 | $1.25 | $1.25 | 572,321 |
| 2024-01-29 | $1.28 | $1.30 | $1.23 | $1.30 | $1.30 | 826,750 |
| 2024-01-26 | $1.26 | $1.32 | $1.25 | $1.29 | $1.29 | 716,890 |
| 2024-01-25 | $1.24 | $1.26 | $1.19 | $1.25 | $1.25 | 548,450 |
| 2024-01-24 | $1.28 | $1.28 | $1.21 | $1.23 | $1.23 | 663,085 |
| 2024-01-23 | $1.31 | $1.34 | $1.25 | $1.27 | $1.27 | 908,338 |
| 2024-01-22 | $1.35 | $1.36 | $1.26 | $1.29 | $1.29 | 1,187,897 |
| 2024-01-19 | $1.35 | $1.38 | $1.32 | $1.36 | $1.36 | 724,643 |
| 2024-01-18 | $1.36 | $1.36 | $1.29 | $1.34 | $1.34 | 613,976 |
| 2024-01-17 | $1.32 | $1.36 | $1.28 | $1.35 | $1.35 | 895,790 |
| 2024-01-16 | $1.33 | $1.37 | $1.31 | $1.36 | $1.36 | 919,241 |
| 2024-01-12 | $1.38 | $1.39 | $1.30 | $1.33 | $1.33 | 512,875 |
| 2024-01-11 | $1.37 | $1.37 | $1.29 | $1.34 | $1.34 | 608,505 |
| 2024-01-10 | $1.35 | $1.40 | $1.34 | $1.36 | $1.36 | 520,225 |
| 2024-01-09 | $1.48 | $1.48 | $1.32 | $1.37 | $1.37 | 1,269,761 |
| 2024-01-08 | $1.38 | $1.52 | $1.30 | $1.48 | $1.48 | 1,480,329 |
| 2024-01-05 | $1.49 | $1.50 | $1.37 | $1.38 | $1.38 | 1,017,516 |
| 2024-01-04 | $1.49 | $1.53 | $1.45 | $1.49 | $1.49 | 1,106,126 |
| 2024-01-03 | $1.47 | $1.49 | $1.42 | $1.45 | $1.45 | 705,245 |
| 2024-01-02 | $1.45 | $1.52 | $1.42 | $1.46 | $1.46 | 1,017,375 |
| 2023-12-29 | $1.52 | $1.58 | $1.43 | $1.45 | $1.45 | 730,669 |
| 2023-12-28 | $1.47 | $1.59 | $1.37 | $1.56 | $1.56 | 1,589,607 |
| 2023-12-27 | $1.41 | $1.47 | $1.40 | $1.47 | $1.47 | 542,392 |
| 2023-12-26 | $1.42 | $1.44 | $1.37 | $1.41 | $1.41 | 940,109 |
| 2023-12-22 | $1.28 | $1.41 | $1.25 | $1.40 | $1.40 | 1,317,946 |
| 2023-12-21 | $1.24 | $1.27 | $1.22 | $1.26 | $1.26 | 427,623 |
| 2023-12-20 | $1.23 | $1.29 | $1.18 | $1.23 | $1.23 | 1,051,554 |
| 2023-12-19 | $1.29 | $1.29 | $1.19 | $1.23 | $1.23 | 1,133,675 |
| 2023-12-18 | $1.29 | $1.29 | $1.23 | $1.24 | $1.24 | 619,912 |
| 2023-12-15 | $1.32 | $1.34 | $1.25 | $1.29 | $1.29 | 1,395,537 |
| 2023-12-14 | $1.30 | $1.33 | $1.26 | $1.28 | $1.28 | 882,366 |
| 2023-12-13 | $1.23 | $1.30 | $1.19 | $1.30 | $1.30 | 1,020,812 |
| 2023-12-12 | $1.27 | $1.28 | $1.23 | $1.25 | $1.25 | 475,193 |
| 2023-12-11 | $1.35 | $1.36 | $1.16 | $1.28 | $1.28 | 1,380,322 |
| 2023-12-08 | $1.17 | $1.34 | $1.14 | $1.33 | $1.33 | 1,739,150 |
| 2023-12-07 | $1.08 | $1.15 | $1.07 | $1.14 | $1.14 | 677,471 |
| 2023-12-06 | $1.09 | $1.13 | $1.05 | $1.09 | $1.09 | 753,073 |
| 2023-12-05 | $1.08 | $1.11 | $1.07 | $1.07 | $1.07 | 516,318 |
| 2023-12-04 | $1.10 | $1.13 | $1.05 | $1.08 | $1.08 | 627,375 |
| 2023-12-01 | $1.12 | $1.14 | $1.07 | $1.09 | $1.09 | 788,716 |
| 2023-11-30 | $1.09 | $1.15 | $1.07 | $1.14 | $1.14 | 950,025 |
| 2023-11-29 | $1.04 | $1.13 | $1.04 | $1.06 | $1.06 | 574,185 |
| 2023-11-28 | $1.01 | $1.09 | $0.99 | $1.02 | $1.02 | 1,047,484 |
| 2023-11-27 | $1.06 | $1.06 | $0.97 | $0.99 | $0.99 | 14,649,371 |
| 2023-11-24 | $0.99 | $1.07 | $0.98 | $1.04 | $1.04 | 389,275 |
| 2023-11-22 | $0.95 | $1.00 | $0.91 | $0.95 | $0.95 | 393,484 |
| 2023-11-21 | $0.92 | $0.96 | $0.83 | $0.90 | $0.90 | 447,045 |
| 2023-11-20 | $0.88 | $0.96 | $0.85 | $0.94 | $0.94 | 599,433 |
| 2023-11-17 | $0.81 | $0.90 | $0.79 | $0.90 | $0.90 | 853,724 |
| 2023-11-16 | $0.79 | $0.83 | $0.77 | $0.81 | $0.81 | 510,915 |
| 2023-11-15 | $0.85 | $0.87 | $0.79 | $0.79 | $0.79 | 579,175 |
| 2023-11-14 | $0.81 | $0.86 | $0.81 | $0.85 | $0.85 | 656,755 |
| 2023-11-13 | $0.81 | $0.83 | $0.75 | $0.80 | $0.80 | 400,168 |
| 2023-11-10 | $0.82 | $0.82 | $0.76 | $0.82 | $0.82 | 549,590 |
| 2023-11-09 | $0.89 | $0.89 | $0.80 | $0.82 | $0.82 | 523,026 |
| 2023-11-08 | $0.90 | $0.90 | $0.82 | $0.89 | $0.89 | 1,174,775 |
| 2023-11-07 | $0.84 | $0.88 | $0.81 | $0.87 | $0.87 | 423,604 |
| 2023-11-06 | $0.90 | $0.91 | $0.82 | $0.84 | $0.84 | 575,663 |
| 2023-11-03 | $0.80 | $0.90 | $0.80 | $0.88 | $0.88 | 783,214 |
| 2023-11-02 | $0.80 | $0.83 | $0.77 | $0.80 | $0.80 | 318,174 |
| 2023-11-01 | $0.82 | $0.84 | $0.78 | $0.80 | $0.80 | 392,885 |
| 2023-10-31 | $0.78 | $0.83 | $0.76 | $0.81 | $0.81 | 338,271 |
| 2023-10-30 | $0.75 | $0.79 | $0.73 | $0.78 | $0.78 | 603,919 |
| 2023-10-27 | $0.75 | $0.77 | $0.72 | $0.73 | $0.73 | 441,211 |
| 2023-10-26 | $0.74 | $0.77 | $0.72 | $0.74 | $0.74 | 645,369 |
| 2023-10-25 | $0.78 | $0.78 | $0.71 | $0.72 | $0.72 | 928,139 |
| 2023-10-24 | $0.82 | $0.85 | $0.78 | $0.78 | $0.78 | 914,073 |
| 2023-10-23 | $0.83 | $0.86 | $0.80 | $0.81 | $0.81 | 14,632,920 |
| 2023-10-20 | $0.92 | $0.94 | $0.85 | $0.87 | $0.87 | 586,701 |
| 2023-10-19 | $0.95 | $0.95 | $0.91 | $0.91 | $0.91 | 584,607 |
| 2023-10-18 | $0.94 | $0.99 | $0.93 | $0.95 | $0.95 | 796,729 |
| 2023-10-17 | $0.98 | $1.00 | $0.93 | $0.96 | $0.96 | 492,816 |
| 2023-10-16 | $0.97 | $1.00 | $0.91 | $0.97 | $0.97 | 737,198 |
| 2023-10-13 | $0.94 | $0.98 | $0.92 | $0.94 | $0.94 | 704,604 |
| 2023-10-12 | $0.99 | $1.00 | $0.91 | $0.94 | $0.94 | 932,180 |
| 2023-10-11 | $1.03 | $1.03 | $1.00 | $1.00 | $1.00 | 574,147 |
| 2023-10-10 | $1.01 | $1.06 | $0.99 | $1.03 | $1.03 | 543,671 |
| 2023-10-09 | $0.97 | $1.01 | $0.94 | $0.99 | $0.99 | 814,329 |
| 2023-10-06 | $1.03 | $1.05 | $0.97 | $1.02 | $1.02 | 853,461 |
| 2023-10-05 | $1.03 | $1.09 | $1.01 | $1.06 | $1.06 | 694,874 |
| 2023-10-04 | $1.03 | $1.03 | $1.00 | $1.01 | $1.01 | 306,622 |
| 2023-10-03 | $1.02 | $1.02 | $0.91 | $1.02 | $1.02 | 1,565,935 |
| 2023-10-02 | $1.08 | $1.09 | $1.01 | $1.03 | $1.03 | 1,203,438 |
| 2023-09-29 | $1.12 | $1.12 | $1.06 | $1.08 | $1.08 | 717,481 |
| 2023-09-28 | $1.11 | $1.13 | $1.05 | $1.12 | $1.12 | 829,490 |
| 2023-09-27 | $1.13 | $1.16 | $1.10 | $1.11 | $1.11 | 416,523 |
| 2023-09-26 | $1.10 | $1.18 | $1.06 | $1.14 | $1.14 | 1,127,952 |
| 2023-09-25 | $1.09 | $1.13 | $1.05 | $1.11 | $1.11 | 611,846 |
| 2023-09-22 | $1.12 | $1.12 | $1.04 | $1.09 | $1.09 | 1,525,701 |
| 2023-09-21 | $1.08 | $1.13 | $1.06 | $1.12 | $1.12 | 786,099 |
| 2023-09-20 | $1.10 | $1.14 | $1.08 | $1.10 | $1.10 | 638,781 |
| 2023-09-19 | $1.07 | $1.11 | $1.04 | $1.10 | $1.10 | 842,766 |
| 2023-09-18 | $1.11 | $1.14 | $1.06 | $1.07 | $1.07 | 697,628 |
| 2023-09-15 | $1.14 | $1.17 | $1.12 | $1.14 | $1.14 | 1,043,131 |
| 2023-09-14 | $1.10 | $1.18 | $1.07 | $1.14 | $1.14 | 2,800,002 |
| 2023-09-13 | $1.09 | $1.12 | $1.08 | $1.09 | $1.09 | 782,007 |
| 2023-09-12 | $1.11 | $1.12 | $1.08 | $1.08 | $1.08 | 390,701 |
| 2023-09-11 | $1.10 | $1.13 | $1.08 | $1.12 | $1.12 | 710,914 |
| 2023-09-08 | $1.09 | $1.12 | $1.08 | $1.09 | $1.09 | 701,050 |
| 2023-09-07 | $1.12 | $1.13 | $1.09 | $1.10 | $1.10 | 508,914 |
| 2023-09-06 | $1.14 | $1.16 | $1.12 | $1.12 | $1.12 | 608,897 |
| 2023-09-05 | $1.18 | $1.18 | $1.12 | $1.14 | $1.14 | 1,311,407 |
| 2023-09-01 | $1.14 | $1.19 | $1.13 | $1.18 | $1.18 | 587,896 |
| 2023-08-31 | $1.21 | $1.23 | $1.14 | $1.14 | $1.14 | 832,950 |
| 2023-08-30 | $1.21 | $1.23 | $1.17 | $1.22 | $1.22 | 953,834 |
| 2023-08-29 | $1.17 | $1.22 | $1.17 | $1.22 | $1.22 | 1,001,910 |
| 2023-08-28 | $1.15 | $1.19 | $1.14 | $1.18 | $1.18 | 479,015 |
| 2023-08-25 | $1.15 | $1.20 | $1.12 | $1.17 | $1.17 | 961,090 |
| 2023-08-24 | $1.17 | $1.17 | $1.12 | $1.16 | $1.16 | 1,076,762 |
| 2023-08-23 | $1.16 | $1.19 | $1.14 | $1.19 | $1.19 | 742,830 |
| 2023-08-22 | $1.20 | $1.21 | $1.11 | $1.16 | $1.16 | 1,353,653 |
| 2023-08-21 | $1.14 | $1.23 | $1.14 | $1.21 | $1.21 | 1,111,579 |
| 2023-08-18 | $1.10 | $1.18 | $1.08 | $1.14 | $1.14 | 1,279,951 |
| 2023-08-17 | $1.15 | $1.15 | $1.10 | $1.12 | $1.12 | 849,932 |
| 2023-08-16 | $1.18 | $1.19 | $1.14 | $1.14 | $1.14 | 462,325 |
| 2023-08-15 | $1.18 | $1.19 | $1.13 | $1.18 | $1.18 | 1,051,129 |
| 2023-08-14 | $1.15 | $1.19 | $1.10 | $1.19 | $1.19 | 1,365,560 |
| 2023-08-11 | $1.15 | $1.19 | $1.13 | $1.16 | $1.16 | 964,043 |
| 2023-08-10 | $1.12 | $1.21 | $1.10 | $1.17 | $1.17 | 1,366,298 |
| 2023-08-09 | $1.16 | $1.18 | $1.10 | $1.10 | $1.10 | 1,486,911 |
| 2023-08-08 | $1.20 | $1.20 | $1.16 | $1.17 | $1.17 | 605,099 |
| 2023-08-07 | $1.22 | $1.24 | $1.18 | $1.19 | $1.19 | 992,928 |
| 2023-08-04 | $1.26 | $1.28 | $1.22 | $1.22 | $1.22 | 822,841 |
| 2023-08-03 | $1.28 | $1.32 | $1.24 | $1.26 | $1.26 | 1,752,997 |
| 2023-08-02 | $1.35 | $1.35 | $1.26 | $1.29 | $1.29 | 1,435,464 |
| 2023-08-01 | $1.38 | $1.39 | $1.31 | $1.33 | $1.33 | 1,233,606 |
| 2023-07-31 | $1.34 | $1.40 | $1.33 | $1.38 | $1.38 | 681,207 |
| 2023-07-28 | $1.27 | $1.34 | $1.27 | $1.33 | $1.33 | 992,225 |
| 2023-07-27 | $1.27 | $1.32 | $1.25 | $1.27 | $1.27 | 1,706,859 |
| 2023-07-26 | $1.26 | $1.30 | $1.24 | $1.27 | $1.27 | 1,528,838 |
| 2023-07-25 | $1.25 | $1.28 | $1.24 | $1.26 | $1.26 | 826,124 |
| 2023-07-24 | $1.29 | $1.31 | $1.24 | $1.27 | $1.27 | 1,089,369 |
| 2023-07-21 | $1.32 | $1.33 | $1.27 | $1.30 | $1.30 | 978,619 |
| 2023-07-20 | $1.32 | $1.36 | $1.29 | $1.30 | $1.30 | 1,076,983 |
| 2023-07-19 | $1.32 | $1.38 | $1.31 | $1.33 | $1.33 | 1,168,484 |
| 2023-07-18 | $1.34 | $1.37 | $1.29 | $1.31 | $1.31 | 1,236,410 |
| 2023-07-17 | $1.27 | $1.37 | $1.27 | $1.33 | $1.33 | 1,741,848 |
| 2023-07-14 | $1.30 | $1.32 | $1.26 | $1.26 | $1.26 | 1,108,285 |
| 2023-07-13 | $1.31 | $1.35 | $1.30 | $1.31 | $1.31 | 986,874 |
| 2023-07-12 | $1.33 | $1.33 | $1.29 | $1.30 | $1.30 | 929,850 |
| 2023-07-11 | $1.32 | $1.34 | $1.28 | $1.31 | $1.31 | 860,888 |
| 2023-07-10 | $1.31 | $1.37 | $1.29 | $1.32 | $1.32 | 1,012,822 |
| 2023-07-07 | $1.39 | $1.43 | $1.30 | $1.32 | $1.32 | 1,953,113 |
| 2023-07-06 | $1.39 | $1.40 | $1.32 | $1.39 | $1.39 | 1,681,170 |
| 2023-07-05 | $1.32 | $1.40 | $1.29 | $1.38 | $1.38 | 1,686,062 |
| 2023-07-03 | $1.32 | $1.32 | $1.26 | $1.31 | $1.31 | 728,042 |
| 2023-06-30 | $1.34 | $1.35 | $1.26 | $1.29 | $1.29 | 2,003,336 |
| 2023-06-29 | $1.37 | $1.40 | $1.32 | $1.34 | $1.34 | 1,367,072 |
| 2023-06-28 | $1.40 | $1.41 | $1.34 | $1.38 | $1.38 | 1,698,452 |
| 2023-06-27 | $1.54 | $1.54 | $1.37 | $1.39 | $1.39 | 2,104,378 |
| 2023-06-26 | $1.67 | $1.67 | $1.54 | $1.54 | $1.54 | 2,746,788 |
| 2023-06-23 | $1.70 | $1.77 | $1.66 | $1.68 | $1.68 | 2,584,322 |
| 2023-06-22 | $1.66 | $1.74 | $1.63 | $1.71 | $1.71 | 1,794,593 |
| 2023-06-21 | $1.55 | $1.70 | $1.55 | $1.67 | $1.67 | 2,381,638 |
| 2023-06-20 | $1.60 | $1.65 | $1.53 | $1.56 | $1.56 | 1,215,825 |
| 2023-06-16 | $1.68 | $1.68 | $1.58 | $1.60 | $1.60 | 1,870,177 |
| 2023-06-15 | $1.53 | $1.68 | $1.51 | $1.65 | $1.65 | 2,103,523 |
| 2023-06-14 | $1.61 | $1.62 | $1.52 | $1.54 | $1.54 | 1,247,377 |
| 2023-06-13 | $1.66 | $1.70 | $1.57 | $1.60 | $1.60 | 1,799,127 |
| 2023-06-12 | $1.62 | $1.69 | $1.60 | $1.65 | $1.65 | 1,374,839 |
| 2023-06-09 | $1.62 | $1.67 | $1.58 | $1.61 | $1.61 | 1,341,689 |
| 2023-06-08 | $1.58 | $1.63 | $1.54 | $1.62 | $1.62 | 1,294,469 |
| 2023-06-07 | $1.52 | $1.60 | $1.47 | $1.56 | $1.56 | 2,720,467 |
| 2023-06-06 | $1.42 | $1.58 | $1.41 | $1.51 | $1.51 | 2,539,792 |
| 2023-06-05 | $1.39 | $1.49 | $1.38 | $1.41 | $1.41 | 1,294,821 |
| 2023-06-02 | $1.41 | $1.42 | $1.34 | $1.40 | $1.40 | 1,378,269 |
| 2023-06-01 | $1.41 | $1.45 | $1.36 | $1.40 | $1.40 | 913,078 |
| 2023-05-31 | $1.35 | $1.43 | $1.33 | $1.40 | $1.40 | 1,597,253 |
| 2023-05-30 | $1.30 | $1.40 | $1.30 | $1.37 | $1.37 | 2,101,431 |
| 2023-05-26 | $1.32 | $1.36 | $1.26 | $1.32 | $1.32 | 1,397,271 |
| 2023-05-25 | $1.33 | $1.36 | $1.26 | $1.29 | $1.29 | 1,709,890 |
| 2023-05-24 | $1.43 | $1.43 | $1.31 | $1.33 | $1.33 | 1,736,458 |
| 2023-05-23 | $1.53 | $1.53 | $1.36 | $1.42 | $1.42 | 2,891,140 |
| 2023-05-22 | $1.53 | $1.61 | $1.42 | $1.54 | $1.54 | 4,613,168 |
| 2023-05-19 | $1.44 | $1.64 | $1.33 | $1.58 | $1.58 | 7,935,040 |
| 2023-05-18 | $1.75 | $1.96 | $1.21 | $1.30 | $1.30 | 13,104,229 |
| 2023-05-17 | $1.30 | $1.88 | $1.26 | $1.82 | $1.82 | 14,844,885 |
| 2023-05-16 | $1.35 | $1.38 | $1.27 | $1.29 | $1.29 | 1,915,132 |
| 2023-05-15 | $1.25 | $1.42 | $1.23 | $1.34 | $1.34 | 2,410,132 |
| 2023-05-12 | $1.15 | $1.31 | $1.14 | $1.25 | $1.25 | 2,351,591 |
| 2023-05-11 | $1.16 | $1.19 | $1.13 | $1.16 | $1.16 | 1,074,994 |
| 2023-05-10 | $1.16 | $1.19 | $1.13 | $1.19 | $1.19 | 1,048,133 |
| 2023-05-09 | $1.18 | $1.18 | $1.12 | $1.16 | $1.16 | 1,262,729 |
| 2023-05-08 | $1.17 | $1.20 | $1.14 | $1.19 | $1.19 | 921,621 |
| 2023-05-05 | $1.17 | $1.19 | $1.15 | $1.18 | $1.18 | 1,556,406 |
| 2023-05-04 | $1.15 | $1.18 | $1.10 | $1.17 | $1.17 | 1,768,353 |
| 2023-05-03 | $1.12 | $1.19 | $1.10 | $1.15 | $1.15 | 2,023,646 |
| 2023-05-02 | $1.19 | $1.21 | $1.13 | $1.14 | $1.14 | 1,389,329 |
| 2023-05-01 | $1.11 | $1.21 | $1.11 | $1.19 | $1.19 | 1,213,492 |
| 2023-04-28 | $1.12 | $1.16 | $1.10 | $1.13 | $1.13 | 1,860,624 |
| 2023-04-27 | $1.15 | $1.15 | $1.12 | $1.12 | $1.12 | 815,582 |
| 2023-04-26 | $1.10 | $1.16 | $1.10 | $1.15 | $1.15 | 1,953,825 |
| 2023-04-25 | $1.14 | $1.18 | $1.12 | $1.13 | $1.13 | 781,635 |
| 2023-04-24 | $1.19 | $1.21 | $1.11 | $1.17 | $1.17 | 2,041,307 |
| 2023-04-21 | $1.18 | $1.23 | $1.17 | $1.19 | $1.19 | 1,253,210 |
| 2023-04-20 | $1.22 | $1.23 | $1.18 | $1.19 | $1.19 | 1,519,530 |
| 2023-04-19 | $1.22 | $1.26 | $1.21 | $1.26 | $1.26 | 804,989 |
| 2023-04-18 | $1.31 | $1.31 | $1.22 | $1.22 | $1.22 | 1,191,949 |
| 2023-04-17 | $1.23 | $1.30 | $1.20 | $1.30 | $1.30 | 1,411,372 |
| 2023-04-14 | $1.27 | $1.28 | $1.21 | $1.23 | $1.23 | 1,018,416 |
| 2023-04-13 | $1.19 | $1.29 | $1.18 | $1.27 | $1.27 | 1,568,535 |
| 2023-04-12 | $1.22 | $1.23 | $1.17 | $1.19 | $1.19 | 1,931,159 |
| 2023-04-11 | $1.22 | $1.27 | $1.21 | $1.23 | $1.23 | 1,236,789 |
| 2023-04-10 | $1.25 | $1.27 | $1.20 | $1.23 | $1.23 | 2,288,365 |
| 2023-04-06 | $1.17 | $1.26 | $1.15 | $1.25 | $1.25 | 1,440,688 |
| 2023-04-05 | $1.22 | $1.23 | $1.18 | $1.19 | $1.19 | 1,651,916 |
| 2023-04-04 | $1.26 | $1.27 | $1.18 | $1.22 | $1.22 | 2,806,545 |
| 2023-04-03 | $1.29 | $1.35 | $1.26 | $1.27 | $1.27 | 1,763,213 |
| 2023-03-31 | $1.37 | $1.39 | $1.31 | $1.32 | $1.32 | 1,644,420 |
| 2023-03-30 | $1.43 | $1.45 | $1.28 | $1.34 | $1.34 | 2,667,585 |
| 2023-03-29 | $1.36 | $1.47 | $1.35 | $1.42 | $1.42 | 1,940,891 |
| 2023-03-28 | $1.30 | $1.43 | $1.30 | $1.36 | $1.36 | 1,513,965 |
| 2023-03-27 | $1.26 | $1.37 | $1.24 | $1.33 | $1.33 | 2,119,736 |
| 2023-03-24 | $1.29 | $1.29 | $1.24 | $1.25 | $1.25 | 2,238,993 |
| 2023-03-23 | $1.35 | $1.39 | $1.26 | $1.28 | $1.28 | 3,167,212 |
| 2023-03-22 | $1.43 | $1.43 | $1.33 | $1.34 | $1.34 | 2,593,653 |
| 2023-03-21 | $1.41 | $1.47 | $1.37 | $1.40 | $1.40 | 2,960,990 |
| 2023-03-20 | $1.45 | $1.50 | $1.39 | $1.41 | $1.41 | 2,945,162 |
| 2023-03-17 | $1.59 | $1.61 | $1.44 | $1.46 | $1.46 | 4,247,647 |
| 2023-03-16 | $1.66 | $1.68 | $1.58 | $1.62 | $1.62 | 4,104,695 |
| 2023-03-15 | $1.55 | $1.72 | $1.54 | $1.68 | $1.68 | 4,041,074 |
| 2023-03-14 | $1.58 | $1.64 | $1.55 | $1.61 | $1.61 | 2,269,448 |
| 2023-03-13 | $1.54 | $1.67 | $1.52 | $1.58 | $1.58 | 2,136,766 |
| 2023-03-10 | $1.62 | $1.68 | $1.47 | $1.59 | $1.59 | 6,320,442 |
| 2023-03-09 | $1.80 | $1.83 | $1.63 | $1.68 | $1.68 | 7,819,508 |
| 2023-03-08 | $1.81 | $1.83 | $1.58 | $1.79 | $1.79 | 30,280,282 |
| 2023-03-07 | $1.53 | $1.57 | $1.46 | $1.47 | $1.47 | 5,466,828 |
| 2023-03-06 | $1.58 | $1.59 | $1.47 | $1.52 | $1.52 | 1,738,889 |
| 2023-03-03 | $1.61 | $1.63 | $1.52 | $1.58 | $1.58 | 2,283,193 |
| 2023-03-02 | $1.54 | $1.64 | $1.51 | $1.62 | $1.62 | 1,831,070 |
| 2023-03-01 | $1.50 | $1.60 | $1.48 | $1.56 | $1.56 | 1,647,565 |
| 2023-02-28 | $1.54 | $1.57 | $1.50 | $1.51 | $1.51 | 1,387,897 |
| 2023-02-27 | $1.57 | $1.57 | $1.44 | $1.52 | $1.52 | 4,210,472 |
| 2023-02-24 | $1.56 | $1.58 | $1.51 | $1.54 | $1.54 | 1,648,926 |
| 2023-02-23 | $1.54 | $1.61 | $1.43 | $1.57 | $1.57 | 3,336,296 |
| 2023-02-22 | $1.59 | $1.61 | $1.53 | $1.54 | $1.54 | 1,833,377 |
| 2023-02-21 | $1.54 | $1.64 | $1.49 | $1.59 | $1.59 | 3,426,680 |
| 2023-02-17 | $1.61 | $1.61 | $1.56 | $1.57 | $1.57 | 1,259,806 |
| 2023-02-16 | $1.61 | $1.64 | $1.54 | $1.59 | $1.59 | 1,525,627 |
| 2023-02-15 | $1.60 | $1.65 | $1.55 | $1.62 | $1.62 | 1,645,028 |
| 2023-02-14 | $1.64 | $1.66 | $1.60 | $1.63 | $1.63 | 1,307,459 |
| 2023-02-13 | $1.64 | $1.68 | $1.55 | $1.62 | $1.62 | 2,585,868 |
| 2023-02-10 | $1.66 | $1.70 | $1.62 | $1.65 | $1.65 | 1,494,287 |
| 2023-02-09 | $1.65 | $1.70 | $1.59 | $1.66 | $1.66 | 2,601,141 |
| 2023-02-08 | $1.71 | $1.72 | $1.64 | $1.65 | $1.65 | 1,735,533 |
| 2023-02-07 | $1.68 | $1.74 | $1.65 | $1.68 | $1.68 | 1,858,393 |
| 2023-02-06 | $1.76 | $1.77 | $1.63 | $1.71 | $1.71 | 3,350,891 |
| 2023-02-03 | $1.71 | $1.85 | $1.70 | $1.79 | $1.79 | 1,823,180 |
| 2023-02-02 | $1.66 | $1.78 | $1.66 | $1.77 | $1.77 | 2,471,684 |
| 2023-02-01 | $1.61 | $1.76 | $1.57 | $1.72 | $1.72 | 2,440,857 |
| 2023-01-31 | $1.72 | $1.78 | $1.63 | $1.64 | $1.64 | 3,554,630 |
| 2023-01-30 | $1.78 | $1.80 | $1.62 | $1.65 | $1.65 | 2,970,350 |
| 2023-01-27 | $1.88 | $1.89 | $1.75 | $1.80 | $1.80 | 2,844,609 |
| 2023-01-26 | $1.94 | $1.94 | $1.85 | $1.87 | $1.87 | 2,051,742 |
| 2023-01-25 | $1.86 | $1.93 | $1.83 | $1.91 | $1.91 | 2,960,580 |
| 2023-01-24 | $1.84 | $1.93 | $1.83 | $1.92 | $1.92 | 1,487,769 |
| 2023-01-23 | $2.04 | $2.04 | $1.77 | $1.83 | $1.83 | 4,621,828 |
| 2023-01-20 | $1.91 | $2.04 | $1.81 | $2.00 | $2.00 | 3,025,994 |
| 2023-01-19 | $1.92 | $1.96 | $1.83 | $1.88 | $1.88 | 2,576,764 |
| 2023-01-18 | $1.80 | $1.95 | $1.77 | $1.92 | $1.92 | 3,397,896 |
| 2023-01-17 | $1.79 | $1.85 | $1.65 | $1.79 | $1.79 | 2,803,805 |
| 2023-01-13 | $1.65 | $1.80 | $1.62 | $1.77 | $1.77 | 4,167,475 |
| 2023-01-12 | $1.53 | $1.66 | $1.51 | $1.64 | $1.64 | 2,665,822 |
| 2023-01-11 | $1.59 | $1.61 | $1.46 | $1.53 | $1.53 | 3,416,314 |
| 2023-01-10 | $1.43 | $1.65 | $1.42 | $1.61 | $1.61 | 3,774,226 |
| 2023-01-09 | $1.31 | $1.48 | $1.30 | $1.41 | $1.41 | 3,603,308 |
| 2023-01-06 | $1.24 | $1.29 | $1.19 | $1.25 | $1.25 | 2,146,046 |
| 2023-01-05 | $1.34 | $1.35 | $1.21 | $1.25 | $1.25 | 2,828,868 |
| 2023-01-04 | $1.35 | $1.38 | $1.30 | $1.35 | $1.35 | 2,085,060 |
| 2023-01-03 | $1.53 | $1.60 | $1.33 | $1.34 | $1.34 | 4,433,371 |
| 2022-12-30 | $1.33 | $1.52 | $1.28 | $1.50 | $1.50 | 3,283,367 |
| 2022-12-29 | $1.33 | $1.40 | $1.30 | $1.36 | $1.36 | 2,586,424 |
| 2022-12-28 | $1.23 | $1.35 | $1.23 | $1.31 | $1.31 | 2,367,757 |
| 2022-12-27 | $1.28 | $1.28 | $1.21 | $1.24 | $1.24 | 1,772,917 |
| 2022-12-23 | $1.15 | $1.28 | $1.12 | $1.23 | $1.23 | 2,845,718 |
| 2022-12-22 | $1.23 | $1.27 | $1.11 | $1.15 | $1.15 | 3,349,265 |
| 2022-12-21 | $1.20 | $1.25 | $1.18 | $1.20 | $1.20 | 2,070,972 |
| 2022-12-20 | $1.26 | $1.29 | $1.15 | $1.19 | $1.19 | 2,947,577 |
| 2022-12-19 | $1.46 | $1.48 | $1.16 | $1.26 | $1.26 | 6,541,592 |
| 2022-12-16 | $1.30 | $1.55 | $1.27 | $1.48 | $1.48 | 11,732,616 |
| 2022-12-15 | $1.06 | $1.36 | $1.05 | $1.27 | $1.27 | 6,456,192 |
| 2022-12-14 | $1.05 | $1.15 | $1.01 | $1.10 | $1.10 | 3,295,889 |
| 2022-12-13 | $1.03 | $1.10 | $0.98 | $1.08 | $1.08 | 4,551,799 |
| 2022-12-12 | $0.90 | $1.05 | $0.86 | $0.99 | $0.99 | 4,569,959 |
| 2022-12-09 | $0.90 | $0.91 | $0.85 | $0.87 | $0.87 | 1,932,273 |
| 2022-12-08 | $0.85 | $0.93 | $0.84 | $0.90 | $0.90 | 2,353,614 |
| 2022-12-07 | $0.93 | $0.94 | $0.86 | $0.89 | $0.89 | 4,345,755 |
| 2022-12-06 | $0.97 | $1.03 | $0.90 | $0.92 | $0.92 | 12,559,869 |
| 2022-12-05 | $0.84 | $0.96 | $0.82 | $0.95 | $0.95 | 18,974,478 |
| 2022-12-02 | $0.94 | $0.99 | $0.82 | $0.83 | $0.83 | 60,093,620 |
| 2022-12-01 | $0.68 | $0.71 | $0.67 | $0.68 | $0.68 | 2,827,666 |
| 2022-11-30 | $0.70 | $0.73 | $0.67 | $0.67 | $0.67 | 4,025,000 |
| 2022-11-29 | $0.71 | $0.74 | $0.69 | $0.70 | $0.70 | 988,680 |
| 2022-11-28 | $0.75 | $0.75 | $0.70 | $0.71 | $0.71 | 1,174,581 |
| 2022-11-25 | $0.76 | $0.77 | $0.72 | $0.75 | $0.75 | 690,961 |
| 2022-11-23 | $0.77 | $0.81 | $0.75 | $0.76 | $0.76 | 731,040 |
| 2022-11-22 | $0.76 | $0.80 | $0.73 | $0.78 | $0.78 | 2,090,513 |
| 2022-11-21 | $0.76 | $0.79 | $0.74 | $0.78 | $0.78 | 1,551,443 |
| 2022-11-18 | $0.78 | $0.78 | $0.73 | $0.76 | $0.76 | 1,095,899 |
| 2022-11-17 | $0.75 | $0.75 | $0.70 | $0.75 | $0.75 | 1,241,473 |
| 2022-11-16 | $0.75 | $0.80 | $0.74 | $0.75 | $0.75 | 1,677,488 |
| 2022-11-15 | $0.79 | $0.81 | $0.75 | $0.75 | $0.75 | 886,915 |
| 2022-11-14 | $0.78 | $0.79 | $0.76 | $0.77 | $0.77 | 1,566,157 |
| 2022-11-11 | $0.73 | $0.79 | $0.72 | $0.78 | $0.78 | 1,150,433 |
| 2022-11-10 | $0.68 | $0.73 | $0.68 | $0.72 | $0.72 | 1,055,168 |
| 2022-11-09 | $0.74 | $0.74 | $0.67 | $0.67 | $0.67 | 1,206,877 |
| 2022-11-08 | $0.76 | $0.78 | $0.71 | $0.73 | $0.73 | 1,347,703 |
| 2022-11-07 | $0.74 | $0.78 | $0.73 | $0.75 | $0.75 | 1,084,886 |
| 2022-11-04 | $0.75 | $0.76 | $0.72 | $0.74 | $0.74 | 957,741 |
| 2022-11-03 | $0.70 | $0.74 | $0.69 | $0.73 | $0.73 | 1,894,542 |
| 2022-11-02 | $0.74 | $0.79 | $0.70 | $0.70 | $0.70 | 2,434,471 |
| 2022-11-01 | $0.77 | $0.82 | $0.74 | $0.75 | $0.75 | 2,977,666 |
| 2022-10-31 | $0.72 | $0.75 | $0.71 | $0.73 | $0.73 | 1,636,396 |
| 2022-10-28 | $0.72 | $0.74 | $0.69 | $0.73 | $0.73 | 1,338,654 |
| 2022-10-27 | $0.73 | $0.75 | $0.70 | $0.71 | $0.71 | 1,312,954 |
| 2022-10-26 | $0.75 | $0.79 | $0.71 | $0.71 | $0.71 | 1,760,709 |
| 2022-10-25 | $0.77 | $0.80 | $0.75 | $0.75 | $0.75 | 865,049 |
| 2022-10-24 | $0.80 | $0.81 | $0.74 | $0.75 | $0.75 | 1,311,813 |
| 2022-10-21 | $0.81 | $0.82 | $0.77 | $0.80 | $0.80 | 1,002,018 |
| 2022-10-20 | $0.82 | $0.85 | $0.78 | $0.80 | $0.80 | 959,167 |
| 2022-10-19 | $0.86 | $0.88 | $0.80 | $0.82 | $0.82 | 1,772,006 |
| 2022-10-18 | $0.87 | $0.92 | $0.84 | $0.88 | $0.88 | 1,754,766 |
| 2022-10-17 | $0.83 | $0.88 | $0.81 | $0.86 | $0.86 | 1,816,786 |
| 2022-10-14 | $0.83 | $0.85 | $0.79 | $0.81 | $0.81 | 2,786,526 |
| 2022-10-13 | $0.81 | $0.83 | $0.78 | $0.82 | $0.82 | 2,662,182 |
| 2022-10-12 | $0.91 | $0.91 | $0.82 | $0.83 | $0.83 | 4,385,671 |
| 2022-10-11 | $1.02 | $1.06 | $0.85 | $0.90 | $0.90 | 8,667,182 |
| 2022-10-10 | $1.14 | $1.15 | $1.09 | $1.14 | $1.14 | 1,034,382 |
| 2022-10-07 | $1.14 | $1.18 | $1.12 | $1.14 | $1.14 | 1,567,817 |
| 2022-10-06 | $1.14 | $1.18 | $1.13 | $1.15 | $1.15 | 1,583,144 |
| 2022-10-05 | $1.18 | $1.22 | $1.12 | $1.14 | $1.14 | 1,441,127 |
| 2022-10-04 | $1.22 | $1.25 | $1.17 | $1.19 | $1.19 | 1,766,683 |
| 2022-10-03 | $1.20 | $1.23 | $1.15 | $1.18 | $1.18 | 1,897,447 |
| 2022-09-30 | $1.20 | $1.26 | $1.18 | $1.18 | $1.18 | 1,409,693 |
| 2022-09-29 | $1.18 | $1.22 | $1.15 | $1.20 | $1.20 | 1,650,530 |
| 2022-09-28 | $1.14 | $1.25 | $1.14 | $1.22 | $1.22 | 1,622,464 |
| 2022-09-27 | $1.17 | $1.20 | $1.13 | $1.15 | $1.15 | 1,443,430 |
| 2022-09-26 | $1.12 | $1.19 | $1.11 | $1.16 | $1.16 | 1,890,385 |
| 2022-09-23 | $1.12 | $1.14 | $1.07 | $1.10 | $1.10 | 2,036,761 |
| 2022-09-22 | $1.20 | $1.21 | $1.13 | $1.16 | $1.16 | 3,677,462 |
| 2022-09-21 | $1.23 | $1.28 | $1.20 | $1.21 | $1.21 | 1,716,111 |
| 2022-09-20 | $1.28 | $1.31 | $1.20 | $1.24 | $1.24 | 2,628,187 |
| 2022-09-19 | $1.24 | $1.33 | $1.20 | $1.32 | $1.32 | 4,068,901 |
| 2022-09-16 | $1.30 | $1.32 | $1.20 | $1.24 | $1.24 | 32,286,785 |
| 2022-09-15 | $1.30 | $1.33 | $1.26 | $1.32 | $1.32 | 5,028,974 |
| 2022-09-14 | $1.32 | $1.33 | $1.26 | $1.28 | $1.28 | 5,542,399 |
| 2022-09-13 | $1.40 | $1.40 | $1.27 | $1.30 | $1.30 | 6,255,268 |
| 2022-09-12 | $1.44 | $1.45 | $1.34 | $1.43 | $1.43 | 5,150,687 |
| 2022-09-09 | $1.45 | $1.50 | $1.41 | $1.43 | $1.43 | 2,176,938 |
| 2022-09-08 | $1.43 | $1.47 | $1.41 | $1.44 | $1.44 | 4,040,142 |
| 2022-09-07 | $1.34 | $1.46 | $1.33 | $1.44 | $1.44 | 2,979,848 |
| 2022-09-06 | $1.43 | $1.46 | $1.31 | $1.32 | $1.32 | 2,901,414 |
| 2022-09-02 | $1.54 | $1.60 | $1.42 | $1.43 | $1.43 | 3,101,577 |
| 2022-09-01 | $1.42 | $1.54 | $1.35 | $1.54 | $1.54 | 2,497,824 |
| 2022-08-31 | $1.40 | $1.50 | $1.38 | $1.42 | $1.42 | 3,855,595 |
| 2022-08-30 | $1.44 | $1.44 | $1.35 | $1.38 | $1.38 | 2,811,146 |
| 2022-08-29 | $1.47 | $1.49 | $1.40 | $1.41 | $1.41 | 2,586,452 |
| 2022-08-26 | $1.61 | $1.62 | $1.44 | $1.47 | $1.47 | 3,466,532 |
| 2022-08-25 | $1.68 | $1.70 | $1.58 | $1.60 | $1.60 | 2,127,582 |
| 2022-08-24 | $1.71 | $1.73 | $1.61 | $1.65 | $1.65 | 3,363,497 |
| 2022-08-23 | $1.52 | $1.74 | $1.49 | $1.72 | $1.72 | 4,485,253 |
| 2022-08-22 | $1.51 | $1.55 | $1.46 | $1.49 | $1.49 | 2,861,153 |
| 2022-08-19 | $1.60 | $1.68 | $1.51 | $1.52 | $1.52 | 2,416,372 |
| 2022-08-18 | $1.73 | $1.76 | $1.55 | $1.62 | $1.62 | 5,646,573 |
| 2022-08-17 | $1.54 | $1.67 | $1.53 | $1.59 | $1.59 | 3,979,422 |
| 2022-08-16 | $1.56 | $1.61 | $1.53 | $1.56 | $1.56 | 2,593,770 |
| 2022-08-15 | $1.51 | $1.59 | $1.50 | $1.56 | $1.56 | 2,682,601 |
| 2022-08-12 | $1.41 | $1.57 | $1.41 | $1.54 | $1.54 | 3,313,813 |
| 2022-08-11 | $1.47 | $1.59 | $1.38 | $1.40 | $1.40 | 4,306,444 |
| 2022-08-10 | $1.38 | $1.52 | $1.37 | $1.51 | $1.51 | 3,647,212 |
| 2022-08-09 | $1.44 | $1.46 | $1.29 | $1.36 | $1.36 | 3,237,895 |
| 2022-08-08 | $1.51 | $1.54 | $1.40 | $1.49 | $1.49 | 2,672,126 |
| 2022-08-05 | $1.41 | $1.52 | $1.37 | $1.52 | $1.52 | 3,885,403 |
| 2022-08-04 | $1.40 | $1.46 | $1.39 | $1.44 | $1.44 | 5,175,702 |
| 2022-08-03 | $1.56 | $1.63 | $1.37 | $1.41 | $1.41 | 14,264,623 |
| 2022-08-02 | $1.22 | $1.30 | $1.21 | $1.30 | $1.30 | 2,740,155 |
| 2022-08-01 | $1.20 | $1.28 | $1.17 | $1.21 | $1.21 | 2,825,005 |
| 2022-07-29 | $1.23 | $1.24 | $1.16 | $1.19 | $1.19 | 1,968,788 |
| 2022-07-28 | $1.26 | $1.28 | $1.20 | $1.25 | $1.25 | 1,884,106 |
| 2022-07-27 | $1.20 | $1.28 | $1.16 | $1.27 | $1.27 | 3,015,855 |
| 2022-07-26 | $1.16 | $1.29 | $1.14 | $1.19 | $1.19 | 2,866,665 |
| 2022-07-25 | $1.15 | $1.20 | $1.14 | $1.19 | $1.19 | 2,155,330 |
| 2022-07-22 | $1.25 | $1.27 | $1.11 | $1.14 | $1.14 | 2,437,546 |
| 2022-07-21 | $1.29 | $1.31 | $1.23 | $1.24 | $1.24 | 2,258,023 |
| 2022-07-20 | $1.32 | $1.43 | $1.23 | $1.28 | $1.28 | 3,833,805 |
| 2022-07-19 | $1.24 | $1.37 | $1.21 | $1.34 | $1.34 | 6,622,272 |
| 2022-07-18 | $1.31 | $1.35 | $1.20 | $1.23 | $1.23 | 3,019,461 |
| 2022-07-15 | $1.27 | $1.33 | $1.18 | $1.31 | $1.31 | 3,261,941 |
| 2022-07-14 | $1.29 | $1.34 | $1.21 | $1.24 | $1.24 | 3,391,713 |
| 2022-07-13 | $1.26 | $1.38 | $1.24 | $1.33 | $1.33 | 3,613,640 |
| 2022-07-12 | $1.25 | $1.39 | $1.16 | $1.29 | $1.29 | 5,116,595 |
| 2022-07-11 | $1.36 | $1.39 | $1.22 | $1.22 | $1.22 | 2,288,287 |
| 2022-07-08 | $1.30 | $1.38 | $1.29 | $1.38 | $1.38 | 2,443,230 |
| 2022-07-07 | $1.28 | $1.36 | $1.25 | $1.32 | $1.32 | 3,036,077 |
| 2022-07-06 | $1.35 | $1.40 | $1.24 | $1.26 | $1.26 | 3,055,567 |
| 2022-07-05 | $1.21 | $1.36 | $1.15 | $1.36 | $1.36 | 5,825,506 |
| 2022-07-01 | $1.12 | $1.29 | $1.11 | $1.25 | $1.25 | 5,027,618 |
| 2022-06-30 | $1.01 | $1.18 | $0.99 | $1.13 | $1.13 | 4,046,860 |
| 2022-06-29 | $1.08 | $1.08 | $0.99 | $1.03 | $1.03 | 4,210,315 |
| 2022-06-28 | $1.16 | $1.17 | $1.06 | $1.09 | $1.09 | 4,308,451 |
| 2022-06-27 | $1.02 | $1.25 | $1.00 | $1.22 | $1.22 | 4,484,596 |
| 2022-06-24 | $1.09 | $1.09 | $0.97 | $1.02 | $1.02 | 7,873,430 |
| 2022-06-23 | $1.19 | $1.20 | $1.04 | $1.12 | $1.12 | 10,806,787 |
| 2022-06-22 | $1.15 | $1.29 | $1.15 | $1.22 | $1.22 | 9,040,738 |
| 2022-06-21 | $1.03 | $1.20 | $1.02 | $1.19 | $1.19 | 9,195,060 |
| 2022-06-17 | $0.96 | $1.15 | $0.94 | $1.10 | $1.10 | 31,284,228 |
| 2022-06-16 | $0.77 | $1.01 | $0.77 | $0.98 | $0.98 | 22,385,479 |
| 2022-06-15 | $0.73 | $0.81 | $0.73 | $0.81 | $0.81 | 11,797,168 |
| 2022-06-14 | $0.71 | $0.76 | $0.70 | $0.73 | $0.73 | 10,975,873 |
| 2022-06-13 | $0.65 | $0.72 | $0.64 | $0.69 | $0.69 | 17,813,721 |
| 2022-06-10 | $0.67 | $0.71 | $0.67 | $0.67 | $0.67 | 9,949,534 |
| 2022-06-09 | $0.74 | $0.77 | $0.65 | $0.72 | $0.72 | 44,100,458 |
| 2022-06-08 | $0.89 | $0.97 | $0.69 | $0.70 | $0.70 | 60,540,131 |
| 2022-06-07 | $1.60 | $1.77 | $1.59 | $1.76 | $1.76 | 2,197,663 |
| 2022-06-06 | $1.75 | $1.76 | $1.63 | $1.65 | $1.65 | 1,980,159 |
| 2022-06-03 | $1.65 | $1.77 | $1.64 | $1.70 | $1.70 | 1,950,666 |
| 2022-06-02 | $1.79 | $1.79 | $1.62 | $1.66 | $1.66 | 2,365,917 |
| 2022-06-01 | $1.85 | $1.91 | $1.74 | $1.74 | $1.74 | 1,712,875 |
| 2022-05-31 | $1.89 | $1.91 | $1.81 | $1.81 | $1.81 | 2,055,526 |
| 2022-05-27 | $1.82 | $1.89 | $1.78 | $1.89 | $1.89 | 2,915,831 |
| 2022-05-26 | $1.89 | $1.92 | $1.79 | $1.80 | $1.80 | 1,730,513 |
| 2022-05-25 | $1.83 | $1.92 | $1.81 | $1.87 | $1.87 | 2,353,849 |
| 2022-05-24 | $1.94 | $1.98 | $1.84 | $1.85 | $1.85 | 1,538,681 |
| 2022-05-23 | $2.06 | $2.06 | $1.98 | $1.98 | $1.98 | 1,427,215 |
| 2022-05-20 | $2.15 | $2.19 | $1.97 | $2.01 | $2.01 | 1,924,164 |
| 2022-05-19 | $2.13 | $2.19 | $2.09 | $2.12 | $2.12 | 1,718,715 |
| 2022-05-18 | $2.16 | $2.20 | $2.09 | $2.14 | $2.14 | 2,340,045 |
| 2022-05-17 | $2.11 | $2.22 | $2.09 | $2.21 | $2.21 | 1,654,800 |
| 2022-05-16 | $1.96 | $2.14 | $1.94 | $2.05 | $2.05 | 1,280,169 |
| 2022-05-13 | $1.90 | $2.02 | $1.87 | $1.96 | $1.96 | 1,654,344 |
| 2022-05-12 | $1.83 | $1.96 | $1.80 | $1.84 | $1.84 | 1,738,999 |
| 2022-05-11 | $2.06 | $2.06 | $1.86 | $1.87 | $1.87 | 2,056,587 |
| 2022-05-10 | $2.08 | $2.12 | $1.93 | $2.07 | $2.07 | 2,604,929 |
| 2022-05-09 | $2.19 | $2.21 | $1.96 | $1.97 | $1.97 | 2,531,195 |
| 2022-05-06 | $2.36 | $2.41 | $2.21 | $2.22 | $2.22 | 2,424,796 |
| 2022-05-05 | $2.60 | $2.71 | $2.40 | $2.42 | $2.42 | 1,925,765 |
| 2022-05-04 | $2.45 | $2.68 | $2.44 | $2.64 | $2.64 | 2,041,994 |
| 2022-05-03 | $2.45 | $2.51 | $2.43 | $2.48 | $2.48 | 2,248,309 |
| 2022-05-02 | $2.37 | $2.48 | $2.35 | $2.46 | $2.46 | 1,824,729 |
| 2022-04-29 | $2.44 | $2.53 | $2.36 | $2.36 | $2.36 | 1,030,420 |
| 2022-04-28 | $2.51 | $2.52 | $2.35 | $2.45 | $2.45 | 947,498 |
| 2022-04-27 | $2.53 | $2.55 | $2.44 | $2.45 | $2.45 | 901,920 |
| 2022-04-26 | $2.64 | $2.77 | $2.52 | $2.52 | $2.52 | 1,374,471 |
| 2022-04-25 | $2.64 | $2.68 | $2.61 | $2.65 | $2.65 | 2,411,477 |
| 2022-04-22 | $2.69 | $2.77 | $2.66 | $2.67 | $2.67 | 1,008,308 |
| 2022-04-21 | $2.79 | $2.83 | $2.68 | $2.69 | $2.69 | 1,362,325 |
| 2022-04-20 | $2.86 | $2.86 | $2.74 | $2.75 | $2.75 | 2,187,357 |
| 2022-04-19 | $2.85 | $2.89 | $2.80 | $2.84 | $2.84 | 1,579,090 |
| 2022-04-18 | $2.99 | $3.01 | $2.84 | $2.85 | $2.85 | 1,617,762 |
| 2022-04-14 | $3.09 | $3.16 | $2.97 | $2.97 | $2.97 | 1,099,590 |
| 2022-04-13 | $2.93 | $3.14 | $2.91 | $3.09 | $3.09 | 1,347,507 |
| 2022-04-12 | $2.94 | $3.01 | $2.90 | $2.94 | $2.94 | 1,051,826 |
| 2022-04-11 | $3.03 | $3.07 | $2.90 | $2.92 | $2.92 | 1,029,679 |
| 2022-04-08 | $3.10 | $3.18 | $3.06 | $3.07 | $3.07 | 1,129,767 |
| 2022-04-07 | $3.12 | $3.19 | $3.10 | $3.10 | $3.10 | 1,038,557 |
| 2022-04-06 | $3.05 | $3.17 | $3.05 | $3.14 | $3.14 | 1,182,016 |
| 2022-04-05 | $3.18 | $3.28 | $3.09 | $3.09 | $3.09 | 2,401,142 |
| 2022-04-04 | $3.17 | $3.23 | $3.14 | $3.18 | $3.18 | 1,604,183 |
| 2022-04-01 | $3.02 | $3.19 | $3.00 | $3.19 | $3.19 | 2,086,030 |
| 2022-03-31 | $3.00 | $3.08 | $2.98 | $2.99 | $2.99 | 1,386,336 |
| 2022-03-30 | $3.15 | $3.17 | $3.00 | $3.01 | $3.01 | 1,043,679 |
| 2022-03-29 | $3.16 | $3.19 | $3.10 | $3.13 | $3.13 | 1,153,924 |
| 2022-03-28 | $3.16 | $3.18 | $3.01 | $3.13 | $3.13 | 1,015,372 |
| 2022-03-25 | $3.28 | $3.29 | $3.18 | $3.18 | $3.18 | 964,019 |
| 2022-03-24 | $3.09 | $3.29 | $3.09 | $3.28 | $3.28 | 1,547,555 |
| 2022-03-23 | $3.29 | $3.33 | $3.04 | $3.09 | $3.09 | 2,421,064 |
| 2022-03-22 | $3.27 | $3.40 | $3.22 | $3.34 | $3.34 | 1,821,350 |
| 2022-03-21 | $3.45 | $3.45 | $3.23 | $3.23 | $3.23 | 3,303,694 |
| 2022-03-18 | $3.15 | $3.52 | $3.14 | $3.45 | $3.45 | 7,331,660 |
| 2022-03-17 | $2.96 | $3.26 | $2.91 | $3.26 | $3.26 | 3,595,889 |
| 2022-03-16 | $2.94 | $3.00 | $2.85 | $3.00 | $3.00 | 2,181,881 |
| 2022-03-15 | $3.01 | $3.01 | $2.86 | $2.89 | $2.89 | 1,740,443 |
| 2022-03-14 | $3.11 | $3.11 | $2.94 | $2.96 | $2.96 | 3,077,923 |
| 2022-03-11 | $3.25 | $3.25 | $3.08 | $3.10 | $3.10 | 1,566,726 |
| 2022-03-10 | $3.17 | $3.26 | $3.15 | $3.24 | $3.24 | 1,411,556 |
| 2022-03-09 | $3.20 | $3.25 | $3.15 | $3.22 | $3.22 | 2,343,017 |
| 2022-03-08 | $3.02 | $3.29 | $3.02 | $3.13 | $3.13 | 3,433,781 |
| 2022-03-07 | $3.08 | $3.17 | $3.04 | $3.09 | $3.09 | 2,454,564 |
| 2022-03-04 | $3.00 | $3.13 | $2.94 | $3.04 | $3.04 | 3,477,494 |
| 2022-03-03 | $3.01 | $3.13 | $3.00 | $3.05 | $3.05 | 3,100,480 |
| 2022-03-02 | $2.41 | $3.07 | $2.41 | $3.04 | $3.04 | 4,205,130 |
| 2022-03-01 | $2.50 | $2.61 | $2.49 | $2.51 | $2.51 | 1,542,738 |
| 2022-02-28 | $2.53 | $2.56 | $2.49 | $2.51 | $2.51 | 841,864 |
| 2022-02-25 | $2.47 | $2.54 | $2.44 | $2.53 | $2.53 | 971,901 |
| 2022-02-24 | $2.22 | $2.47 | $2.20 | $2.47 | $2.47 | 2,715,413 |
| 2022-02-23 | $2.35 | $2.41 | $2.26 | $2.26 | $2.26 | 1,883,503 |
| 2022-02-22 | $2.36 | $2.45 | $2.34 | $2.36 | $2.36 | 2,963,839 |
| 2022-02-18 | $2.46 | $2.47 | $2.39 | $2.41 | $2.41 | 727,941 |
| 2022-02-17 | $2.52 | $2.56 | $2.45 | $2.46 | $2.46 | 2,419,644 |
| 2022-02-16 | $2.58 | $2.59 | $2.53 | $2.54 | $2.54 | 496,645 |
| 2022-02-15 | $2.54 | $2.63 | $2.51 | $2.61 | $2.61 | 878,949 |
| 2022-02-14 | $2.63 | $2.63 | $2.49 | $2.50 | $2.50 | 866,394 |
| 2022-02-11 | $2.60 | $2.66 | $2.56 | $2.61 | $2.61 | 1,921,115 |
| 2022-02-10 | $2.58 | $2.71 | $2.53 | $2.57 | $2.57 | 1,844,615 |
| 2022-02-09 | $2.60 | $2.76 | $2.60 | $2.68 | $2.68 | 1,358,449 |
| 2022-02-08 | $2.59 | $2.60 | $2.50 | $2.55 | $2.55 | 1,257,430 |
| 2022-02-07 | $2.48 | $2.61 | $2.48 | $2.60 | $2.60 | 1,082,962 |
| 2022-02-04 | $2.43 | $2.50 | $2.39 | $2.48 | $2.48 | 2,013,054 |
| 2022-02-03 | $2.48 | $2.49 | $2.42 | $2.43 | $2.43 | 1,287,003 |
| 2022-02-02 | $2.57 | $2.59 | $2.47 | $2.47 | $2.47 | 1,303,103 |
| 2022-02-01 | $2.52 | $2.60 | $2.45 | $2.59 | $2.59 | 2,339,520 |
| 2022-01-31 | $2.37 | $2.57 | $2.36 | $2.56 | $2.56 | 1,885,712 |
| 2022-01-28 | $2.29 | $2.40 | $2.25 | $2.40 | $2.40 | 1,543,711 |
| 2022-01-27 | $2.44 | $2.50 | $2.31 | $2.31 | $2.31 | 1,397,565 |
| 2022-01-26 | $2.44 | $2.55 | $2.37 | $2.39 | $2.39 | 1,713,177 |
| 2022-01-25 | $2.36 | $2.49 | $2.33 | $2.43 | $2.43 | 1,399,871 |
| 2022-01-24 | $2.42 | $2.44 | $2.26 | $2.42 | $2.42 | 2,400,055 |
| 2022-01-21 | $2.27 | $2.47 | $2.26 | $2.43 | $2.43 | 2,738,034 |
| 2022-01-20 | $2.31 | $2.41 | $2.30 | $2.30 | $2.30 | 1,697,426 |
| 2022-01-19 | $2.25 | $2.40 | $2.23 | $2.28 | $2.28 | 1,288,055 |
| 2022-01-18 | $2.36 | $2.38 | $2.22 | $2.22 | $2.22 | 2,116,830 |
| 2022-01-14 | $2.28 | $2.44 | $2.27 | $2.42 | $2.42 | 1,606,964 |
| 2022-01-13 | $2.45 | $2.45 | $2.30 | $2.31 | $2.31 | 1,131,257 |
| 2022-01-12 | $2.54 | $2.59 | $2.39 | $2.39 | $2.39 | 1,367,151 |
| 2022-01-11 | $2.45 | $2.59 | $2.45 | $2.56 | $2.56 | 1,403,439 |
| 2022-01-10 | $2.50 | $2.51 | $2.37 | $2.50 | $2.50 | 2,846,499 |
| 2022-01-07 | $2.62 | $2.67 | $2.52 | $2.52 | $2.52 | 1,423,068 |
| 2022-01-06 | $2.42 | $2.66 | $2.38 | $2.62 | $2.62 | 2,960,760 |
| 2022-01-05 | $2.60 | $2.63 | $2.44 | $2.44 | $2.44 | 1,190,861 |
| 2022-01-04 | $2.73 | $2.75 | $2.62 | $2.63 | $2.63 | 1,121,832 |
| 2022-01-03 | $2.67 | $2.75 | $2.62 | $2.74 | $2.74 | 1,201,831 |
| 2021-12-31 | $2.70 | $2.75 | $2.64 | $2.65 | $2.65 | 1,484,289 |
| 2021-12-30 | $2.69 | $2.75 | $2.68 | $2.68 | $2.68 | 1,701,924 |
| 2021-12-29 | $2.74 | $2.76 | $2.69 | $2.71 | $2.71 | 1,289,012 |
| 2021-12-28 | $2.81 | $2.92 | $2.74 | $2.75 | $2.75 | 1,475,606 |
| 2021-12-27 | $2.83 | $2.88 | $2.79 | $2.81 | $2.81 | 1,022,943 |
| 2021-12-23 | $2.82 | $2.91 | $2.79 | $2.84 | $2.84 | 1,446,499 |
| 2021-12-22 | $2.71 | $2.81 | $2.71 | $2.77 | $2.77 | 949,362 |
| 2021-12-21 | $2.73 | $2.74 | $2.64 | $2.71 | $2.71 | 1,520,193 |
| 2021-12-20 | $2.60 | $2.72 | $2.53 | $2.67 | $2.67 | 1,239,076 |
| 2021-12-17 | $2.44 | $2.68 | $2.43 | $2.60 | $2.60 | 3,717,698 |
| 2021-12-16 | $2.45 | $2.49 | $2.38 | $2.44 | $2.44 | 1,987,276 |
| 2021-12-15 | $2.37 | $2.51 | $2.33 | $2.49 | $2.49 | 2,435,411 |
| 2021-12-14 | $2.32 | $2.38 | $2.30 | $2.36 | $2.36 | 2,554,957 |
| 2021-12-13 | $2.39 | $2.45 | $2.32 | $2.39 | $2.39 | 1,036,013 |
| 2021-12-10 | $2.49 | $2.50 | $2.37 | $2.40 | $2.40 | 1,010,026 |
| 2021-12-09 | $2.60 | $2.65 | $2.49 | $2.49 | $2.49 | 1,655,101 |
| 2021-12-08 | $2.64 | $2.65 | $2.59 | $2.62 | $2.62 | 1,158,549 |
| 2021-12-07 | $2.49 | $2.65 | $2.49 | $2.62 | $2.62 | 1,732,734 |
| 2021-12-06 | $2.45 | $2.49 | $2.35 | $2.47 | $2.47 | 1,419,878 |
| 2021-12-03 | $2.63 | $2.63 | $2.43 | $2.45 | $2.45 | 1,680,053 |
| 2021-12-02 | $2.58 | $2.63 | $2.54 | $2.61 | $2.61 | 1,366,224 |
| 2021-12-01 | $2.75 | $2.78 | $2.59 | $2.60 | $2.60 | 1,622,726 |
| 2021-11-30 | $2.72 | $2.74 | $2.59 | $2.67 | $2.67 | 2,234,350 |
| 2021-11-29 | $2.77 | $2.86 | $2.69 | $2.70 | $2.70 | 2,146,528 |
| 2021-11-26 | $2.85 | $2.91 | $2.72 | $2.77 | $2.77 | 1,821,627 |
| 2021-11-24 | $2.83 | $2.94 | $2.79 | $2.92 | $2.92 | 885,018 |
| 2021-11-23 | $2.89 | $2.93 | $2.76 | $2.85 | $2.85 | 1,472,726 |
| 2021-11-22 | $3.04 | $3.05 | $2.85 | $2.86 | $2.86 | 2,018,670 |
| 2021-11-19 | $2.95 | $3.09 | $2.92 | $3.05 | $3.05 | 2,516,863 |
| 2021-11-18 | $2.79 | $2.99 | $2.75 | $2.95 | $2.95 | 5,019,464 |
| 2021-11-17 | $2.89 | $2.92 | $2.74 | $2.75 | $2.75 | 2,402,014 |
| 2021-11-16 | $3.01 | $3.05 | $2.88 | $2.91 | $2.91 | 2,544,678 |
| 2021-11-15 | $3.20 | $3.21 | $3.03 | $3.05 | $3.05 | 1,339,826 |
| 2021-11-12 | $3.20 | $3.21 | $3.14 | $3.18 | $3.18 | 951,083 |
| 2021-11-11 | $3.21 | $3.24 | $3.19 | $3.19 | $3.19 | 660,449 |
| 2021-11-10 | $3.25 | $3.29 | $3.19 | $3.21 | $3.21 | 913,172 |
| 2021-11-09 | $3.25 | $3.28 | $3.19 | $3.26 | $3.26 | 809,510 |
| 2021-11-08 | $3.18 | $3.30 | $3.17 | $3.25 | $3.25 | 764,612 |
| 2021-11-05 | $3.43 | $3.44 | $3.19 | $3.23 | $3.23 | 2,062,113 |
| 2021-11-04 | $3.41 | $3.43 | $3.28 | $3.43 | $3.43 | 2,283,518 |
| 2021-11-03 | $3.24 | $3.49 | $3.21 | $3.48 | $3.48 | 3,978,699 |
| 2021-11-02 | $3.59 | $3.60 | $3.46 | $3.57 | $3.57 | 1,326,407 |
| 2021-11-01 | $3.41 | $3.55 | $3.38 | $3.54 | $3.54 | 1,153,282 |
| 2021-10-29 | $3.30 | $3.38 | $3.28 | $3.36 | $3.36 | 1,169,536 |
| 2021-10-28 | $3.27 | $3.31 | $3.25 | $3.30 | $3.30 | 608,052 |
| 2021-10-27 | $3.25 | $3.35 | $3.25 | $3.27 | $3.27 | 842,137 |
| 2021-10-26 | $3.21 | $3.23 | $3.19 | $3.20 | $3.20 | 1,008,055 |
| 2021-10-25 | $3.23 | $3.26 | $3.19 | $3.21 | $3.21 | 978,909 |
| 2021-10-22 | $3.24 | $3.25 | $3.19 | $3.24 | $3.24 | 1,500,165 |
| 2021-10-21 | $3.33 | $3.37 | $3.27 | $3.28 | $3.28 | 710,369 |
| 2021-10-20 | $3.31 | $3.35 | $3.31 | $3.33 | $3.33 | 781,238 |
| 2021-10-19 | $3.33 | $3.38 | $3.32 | $3.34 | $3.34 | 741,149 |
| 2021-10-18 | $3.38 | $3.38 | $3.28 | $3.33 | $3.33 | 883,562 |
| 2021-10-15 | $3.50 | $3.50 | $3.37 | $3.38 | $3.38 | 1,024,130 |
| 2021-10-14 | $3.52 | $3.56 | $3.44 | $3.45 | $3.45 | 675,782 |
| 2021-10-13 | $3.51 | $3.53 | $3.44 | $3.50 | $3.50 | 716,196 |
| 2021-10-12 | $3.49 | $3.56 | $3.48 | $3.52 | $3.52 | 1,177,624 |
| 2021-10-11 | $3.43 | $3.51 | $3.39 | $3.47 | $3.47 | 610,653 |
| 2021-10-08 | $3.48 | $3.52 | $3.42 | $3.44 | $3.44 | 1,181,239 |
| 2021-10-07 | $3.48 | $3.54 | $3.48 | $3.52 | $3.52 | 763,640 |
| 2021-10-06 | $3.55 | $3.55 | $3.41 | $3.47 | $3.47 | 780,497 |
| 2021-10-05 | $3.50 | $3.62 | $3.49 | $3.53 | $3.53 | 790,862 |
| 2021-10-04 | $3.51 | $3.55 | $3.47 | $3.49 | $3.49 | 1,090,724 |
| 2021-10-01 | $3.61 | $3.62 | $3.50 | $3.53 | $3.53 | 1,869,853 |
| 2021-09-30 | $3.66 | $3.72 | $3.62 | $3.63 | $3.63 | 696,215 |
| 2021-09-29 | $3.70 | $3.72 | $3.62 | $3.63 | $3.63 | 879,179 |
| 2021-09-28 | $3.73 | $3.75 | $3.64 | $3.65 | $3.65 | 1,187,034 |
| 2021-09-27 | $3.77 | $3.81 | $3.72 | $3.78 | $3.78 | 700,547 |
| 2021-09-24 | $3.86 | $3.91 | $3.74 | $3.74 | $3.74 | 662,685 |
| 2021-09-23 | $3.76 | $3.90 | $3.71 | $3.89 | $3.89 | 1,264,694 |
| 2021-09-22 | $3.75 | $3.80 | $3.70 | $3.72 | $3.72 | 686,790 |
| 2021-09-21 | $3.78 | $3.79 | $3.68 | $3.71 | $3.71 | 792,350 |
| 2021-09-20 | $3.81 | $3.90 | $3.68 | $3.72 | $3.72 | 1,884,983 |
| 2021-09-17 | $3.85 | $3.96 | $3.82 | $3.90 | $3.90 | 5,231,327 |
| 2021-09-16 | $3.82 | $3.84 | $3.74 | $3.83 | $3.83 | 763,409 |
| 2021-09-15 | $3.75 | $3.85 | $3.72 | $3.84 | $3.84 | 857,644 |
| 2021-09-14 | $3.91 | $3.95 | $3.76 | $3.76 | $3.76 | 860,070 |
| 2021-09-13 | $3.89 | $3.94 | $3.80 | $3.84 | $3.84 | 1,417,393 |
| 2021-09-10 | $4.07 | $4.07 | $3.87 | $3.87 | $3.87 | 900,453 |
| 2021-09-09 | $3.96 | $4.07 | $3.95 | $4.00 | $4.00 | 957,566 |
| 2021-09-08 | $4.03 | $4.06 | $3.94 | $4.00 | $4.00 | 2,082,558 |
| 2021-09-07 | $4.08 | $4.14 | $3.96 | $4.04 | $4.04 | 835,392 |
| 2021-09-03 | $4.11 | $4.14 | $4.01 | $4.05 | $4.05 | 1,310,138 |
| 2021-09-02 | $4.10 | $4.24 | $4.08 | $4.15 | $4.15 | 1,761,284 |
| 2021-09-01 | $3.79 | $4.13 | $3.76 | $4.11 | $4.11 | 3,598,763 |
| 2021-08-31 | $3.80 | $3.85 | $3.76 | $3.80 | $3.80 | 555,034 |
| 2021-08-30 | $3.85 | $3.90 | $3.79 | $3.80 | $3.80 | 700,550 |
| 2021-08-27 | $3.71 | $3.84 | $3.69 | $3.83 | $3.83 | 1,219,819 |
| 2021-08-26 | $3.73 | $3.83 | $3.71 | $3.72 | $3.72 | 631,335 |
| 2021-08-25 | $3.75 | $3.83 | $3.72 | $3.77 | $3.77 | 523,296 |
| 2021-08-24 | $3.75 | $3.78 | $3.65 | $3.73 | $3.73 | 801,076 |
| 2021-08-23 | $3.69 | $3.80 | $3.68 | $3.78 | $3.78 | 1,314,863 |
| 2021-08-20 | $3.48 | $3.69 | $3.47 | $3.65 | $3.65 | 1,048,855 |
| 2021-08-19 | $3.46 | $3.59 | $3.44 | $3.50 | $3.50 | 1,369,976 |
| 2021-08-18 | $3.62 | $3.66 | $3.50 | $3.50 | $3.50 | 2,064,991 |
| 2021-08-17 | $3.60 | $3.68 | $3.54 | $3.66 | $3.66 | 1,534,499 |
| 2021-08-16 | $3.72 | $3.73 | $3.55 | $3.64 | $3.64 | 1,646,299 |
| 2021-08-13 | $3.46 | $3.72 | $3.44 | $3.72 | $3.72 | 4,729,342 |
| 2021-08-12 | $4.00 | $4.14 | $3.99 | $4.13 | $4.13 | 870,699 |
| 2021-08-11 | $3.91 | $4.06 | $3.78 | $4.02 | $4.02 | 2,377,819 |
| 2021-08-10 | $3.87 | $4.06 | $3.81 | $3.90 | $3.90 | 2,344,911 |
| 2021-08-09 | $3.82 | $3.93 | $3.73 | $3.83 | $3.83 | 3,754,472 |
| 2021-08-06 | $3.90 | $3.91 | $3.75 | $3.81 | $3.81 | 2,862,222 |
| 2021-08-05 | $3.75 | $3.89 | $3.71 | $3.89 | $3.89 | 2,579,649 |
| 2021-08-04 | $3.79 | $3.83 | $3.68 | $3.73 | $3.73 | 2,347,823 |
| 2021-08-03 | $4.04 | $4.06 | $3.72 | $3.78 | $3.78 | 4,206,200 |
| 2021-08-02 | $4.00 | $4.09 | $3.99 | $4.02 | $4.02 | 939,665 |
| 2021-07-30 | $4.09 | $4.12 | $3.95 | $4.00 | $4.00 | 1,325,654 |
| 2021-07-29 | $4.20 | $4.25 | $4.02 | $4.09 | $4.09 | 1,089,552 |
| 2021-07-28 | $4.08 | $4.22 | $4.06 | $4.20 | $4.20 | 1,040,823 |
| 2021-07-27 | $4.05 | $4.12 | $3.96 | $4.06 | $4.06 | 882,695 |
| 2021-07-26 | $4.14 | $4.16 | $4.07 | $4.08 | $4.08 | 828,971 |
| 2021-07-23 | $4.28 | $4.28 | $4.12 | $4.12 | $4.12 | 708,436 |
| 2021-07-22 | $4.26 | $4.29 | $4.16 | $4.18 | $4.18 | 778,382 |
| 2021-07-21 | $4.21 | $4.27 | $4.14 | $4.25 | $4.25 | 607,453 |
| 2021-07-20 | $4.12 | $4.22 | $4.09 | $4.20 | $4.20 | 1,349,863 |
| 2021-07-19 | $4.01 | $4.14 | $3.92 | $4.06 | $4.06 | 1,027,641 |
| 2021-07-16 | $4.15 | $4.20 | $4.03 | $4.06 | $4.06 | 1,092,596 |
| 2021-07-15 | $4.07 | $4.13 | $4.01 | $4.09 | $4.09 | 1,002,874 |
| 2021-07-14 | $4.18 | $4.20 | $4.08 | $4.09 | $4.09 | 983,583 |
| 2021-07-13 | $4.20 | $4.23 | $4.12 | $4.15 | $4.15 | 929,784 |
| 2021-07-12 | $4.34 | $4.37 | $4.19 | $4.21 | $4.21 | 910,250 |
| 2021-07-09 | $4.22 | $4.31 | $4.16 | $4.31 | $4.31 | 647,453 |
| 2021-07-08 | $4.03 | $4.26 | $4.01 | $4.19 | $4.19 | 1,610,672 |
| 2021-07-07 | $4.38 | $4.41 | $4.14 | $4.17 | $4.17 | 1,819,952 |
| 2021-07-06 | $4.44 | $4.48 | $4.33 | $4.42 | $4.42 | 1,228,468 |
| 2021-07-02 | $4.52 | $4.55 | $4.34 | $4.41 | $4.41 | 777,592 |
| 2021-07-01 | $4.35 | $4.50 | $4.25 | $4.50 | $4.50 | 1,131,370 |
| 2021-06-30 | $4.47 | $4.47 | $4.32 | $4.34 | $4.34 | 1,619,688 |
| 2021-06-29 | $4.62 | $4.62 | $4.45 | $4.45 | $4.45 | 1,307,293 |
| 2021-06-28 | $4.60 | $4.62 | $4.44 | $4.47 | $4.47 | 1,499,463 |
| 2021-06-25 | $4.23 | $4.59 | $4.23 | $4.54 | $4.54 | 3,843,521 |
| 2021-06-24 | $4.19 | $4.34 | $4.19 | $4.30 | $4.30 | 1,385,709 |
| 2021-06-23 | $4.24 | $4.27 | $4.15 | $4.23 | $4.23 | 1,234,740 |
| 2021-06-22 | $4.23 | $4.24 | $4.13 | $4.21 | $4.21 | 1,250,195 |
| 2021-06-21 | $4.26 | $4.34 | $4.18 | $4.26 | $4.26 | 2,042,961 |
| 2021-06-18 | $4.07 | $4.27 | $4.07 | $4.22 | $4.22 | 5,687,044 |
| 2021-06-17 | $4.21 | $4.24 | $4.13 | $4.20 | $4.20 | 1,507,368 |
| 2021-06-16 | $4.22 | $4.23 | $4.05 | $4.20 | $4.20 | 1,861,816 |
| 2021-06-15 | $4.32 | $4.40 | $4.25 | $4.26 | $4.26 | 2,137,717 |
| 2021-06-14 | $4.05 | $4.43 | $4.05 | $4.37 | $4.37 | 4,015,686 |
| 2021-06-11 | $4.10 | $4.14 | $3.94 | $4.02 | $4.02 | 2,604,134 |
| 2021-06-10 | $4.12 | $4.18 | $4.06 | $4.18 | $4.18 | 2,128,075 |
| 2021-06-09 | $4.03 | $4.15 | $4.02 | $4.09 | $4.09 | 1,951,645 |
| 2021-06-08 | $4.03 | $4.14 | $3.93 | $3.99 | $3.99 | 4,480,127 |
| 2021-06-07 | $4.00 | $4.11 | $3.90 | $4.03 | $4.03 | 3,336,368 |
| 2021-06-04 | $3.80 | $4.01 | $3.79 | $3.98 | $3.98 | 2,463,119 |
| 2021-06-03 | $3.74 | $3.82 | $3.68 | $3.80 | $3.80 | 1,315,754 |
| 2021-06-02 | $3.64 | $3.78 | $3.62 | $3.77 | $3.77 | 1,372,866 |
| 2021-06-01 | $3.76 | $3.78 | $3.64 | $3.66 | $3.66 | 1,132,051 |
| 2021-05-28 | $3.78 | $3.84 | $3.69 | $3.72 | $3.72 | 1,168,269 |
| 2021-05-27 | $3.72 | $3.79 | $3.67 | $3.77 | $3.77 | 2,646,979 |
| 2021-05-26 | $3.61 | $3.72 | $3.57 | $3.69 | $3.69 | 968,031 |
| 2021-05-25 | $3.61 | $3.68 | $3.56 | $3.57 | $3.57 | 1,219,836 |
| 2021-05-24 | $3.64 | $3.68 | $3.58 | $3.64 | $3.64 | 1,038,720 |
| 2021-05-21 | $3.71 | $3.75 | $3.63 | $3.65 | $3.65 | 962,014 |
| 2021-05-20 | $3.63 | $3.71 | $3.60 | $3.68 | $3.68 | 933,886 |
| 2021-05-19 | $3.79 | $3.79 | $3.60 | $3.64 | $3.64 | 1,540,714 |
| 2021-05-18 | $3.69 | $3.82 | $3.65 | $3.79 | $3.79 | 1,742,421 |
| 2021-05-17 | $3.68 | $3.76 | $3.58 | $3.68 | $3.68 | 1,284,313 |
| 2021-05-14 | $3.63 | $3.73 | $3.45 | $3.71 | $3.71 | 2,183,039 |
| 2021-05-13 | $3.71 | $3.76 | $3.58 | $3.62 | $3.62 | 3,700,293 |
| 2021-05-12 | $3.25 | $4.05 | $3.21 | $3.69 | $3.69 | 12,311,099 |
| 2021-05-11 | $3.08 | $3.28 | $3.01 | $3.22 | $3.22 | 2,262,123 |
| 2021-05-10 | $3.35 | $3.35 | $3.16 | $3.17 | $3.17 | 1,730,487 |
| 2021-05-07 | $3.33 | $3.43 | $3.29 | $3.38 | $3.38 | 1,706,054 |
| 2021-05-06 | $3.47 | $3.47 | $3.20 | $3.26 | $3.26 | 3,328,592 |
| 2021-05-05 | $3.48 | $3.52 | $3.39 | $3.47 | $3.47 | 2,177,706 |
| 2021-05-04 | $3.63 | $3.69 | $3.42 | $3.44 | $3.44 | 2,429,611 |
| 2021-05-03 | $3.75 | $3.77 | $3.62 | $3.65 | $3.65 | 1,288,846 |
| 2021-04-30 | $3.63 | $3.78 | $3.62 | $3.72 | $3.72 | 1,287,570 |
| 2021-04-29 | $3.79 | $3.80 | $3.63 | $3.70 | $3.70 | 2,810,995 |
| 2021-04-28 | $3.81 | $3.90 | $3.76 | $3.78 | $3.78 | 1,976,587 |
| 2021-04-27 | $3.96 | $3.97 | $3.80 | $3.83 | $3.83 | 1,344,650 |
| 2021-04-26 | $3.68 | $3.90 | $3.68 | $3.90 | $3.90 | 1,575,574 |
| 2021-04-23 | $3.70 | $3.81 | $3.62 | $3.65 | $3.65 | 3,236,090 |
| 2021-04-22 | $3.68 | $3.79 | $3.56 | $3.66 | $3.66 | 1,827,979 |
| 2021-04-21 | $3.52 | $3.69 | $3.41 | $3.69 | $3.69 | 1,718,211 |
| 2021-04-20 | $3.47 | $3.58 | $3.42 | $3.55 | $3.55 | 3,914,361 |
| 2021-04-19 | $3.56 | $3.59 | $3.36 | $3.48 | $3.48 | 2,501,250 |
| 2021-04-16 | $3.79 | $3.79 | $3.53 | $3.58 | $3.58 | 2,976,789 |
| 2021-04-15 | $3.82 | $3.94 | $3.71 | $3.78 | $3.78 | 4,384,956 |
| 2021-04-14 | $3.55 | $3.89 | $3.55 | $3.73 | $3.73 | 6,326,119 |
| 2021-04-13 | $3.50 | $3.68 | $3.28 | $3.61 | $3.61 | 18,364,213 |
| 2021-04-12 | $3.25 | $3.26 | $3.07 | $3.09 | $3.09 | 3,240,724 |
| 2021-04-09 | $3.30 | $3.30 | $3.22 | $3.26 | $3.26 | 1,525,635 |
| 2021-04-08 | $3.34 | $3.34 | $3.25 | $3.32 | $3.32 | 1,916,412 |
| 2021-04-07 | $3.37 | $3.42 | $3.25 | $3.25 | $3.25 | 2,423,646 |
| 2021-04-06 | $3.49 | $3.49 | $3.34 | $3.34 | $3.34 | 1,667,123 |
| 2021-04-05 | $3.52 | $3.55 | $3.39 | $3.49 | $3.49 | 2,017,377 |
| 2021-04-01 | $3.47 | $3.51 | $3.40 | $3.43 | $3.43 | 1,990,664 |
| 2021-03-31 | $3.40 | $3.48 | $3.37 | $3.42 | $3.42 | 2,070,257 |
| 2021-03-30 | $3.37 | $3.52 | $3.27 | $3.40 | $3.40 | 1,259,693 |
| 2021-03-29 | $3.42 | $3.47 | $3.30 | $3.35 | $3.35 | 2,115,382 |
| 2021-03-26 | $3.62 | $3.63 | $3.39 | $3.49 | $3.49 | 1,964,129 |
| 2021-03-25 | $3.48 | $3.62 | $3.37 | $3.61 | $3.61 | 2,358,975 |
| 2021-03-24 | $3.78 | $3.82 | $3.45 | $3.46 | $3.46 | 3,191,997 |
| 2021-03-23 | $4.00 | $4.03 | $3.73 | $3.73 | $3.73 | 2,992,208 |
| 2021-03-22 | $4.03 | $4.18 | $4.00 | $4.12 | $4.12 | 1,712,594 |
| 2021-03-19 | $3.98 | $4.05 | $3.87 | $3.99 | $3.99 | 6,886,671 |
| 2021-03-18 | $4.02 | $4.14 | $3.97 | $3.98 | $3.98 | 2,474,591 |
| 2021-03-17 | $4.00 | $4.17 | $3.96 | $4.08 | $4.08 | 1,905,841 |
| 2021-03-16 | $4.21 | $4.23 | $3.99 | $4.09 | $4.09 | 2,190,347 |
| 2021-03-15 | $4.26 | $4.28 | $4.13 | $4.21 | $4.21 | 2,012,854 |
| 2021-03-12 | $4.10 | $4.24 | $4.01 | $4.23 | $4.23 | 1,897,325 |
| 2021-03-11 | $3.97 | $4.23 | $3.95 | $4.23 | $4.23 | 2,970,999 |
| 2021-03-10 | $3.87 | $3.99 | $3.78 | $3.92 | $3.92 | 2,543,351 |
| 2021-03-09 | $3.74 | $3.88 | $3.71 | $3.82 | $3.82 | 2,301,590 |
| 2021-03-08 | $3.93 | $3.94 | $3.52 | $3.67 | $3.67 | 3,664,063 |
| 2021-03-05 | $3.63 | $3.85 | $3.20 | $3.84 | $3.84 | 6,052,494 |
| 2021-03-04 | $3.86 | $3.86 | $3.50 | $3.58 | $3.58 | 5,559,196 |
| 2021-03-03 | $4.25 | $4.28 | $3.82 | $3.83 | $3.83 | 4,924,415 |
| 2021-03-02 | $4.42 | $4.46 | $4.29 | $4.31 | $4.31 | 5,862,339 |
| 2021-03-01 | $4.28 | $4.48 | $4.22 | $4.47 | $4.47 | 3,653,432 |
| 2021-02-26 | $4.27 | $4.29 | $4.04 | $4.15 | $4.15 | 4,527,269 |
| 2021-02-25 | $4.45 | $4.45 | $4.13 | $4.14 | $4.14 | 5,003,458 |
| 2021-02-24 | $4.16 | $4.38 | $4.03 | $4.37 | $4.37 | 5,004,492 |
| 2021-02-23 | $4.49 | $4.52 | $4.08 | $4.08 | $4.08 | 6,725,455 |
| 2021-02-22 | $4.93 | $5.07 | $4.60 | $4.61 | $4.61 | 5,566,504 |
| 2021-02-19 | $4.90 | $5.10 | $4.59 | $4.66 | $4.66 | 6,228,572 |
| 2021-02-18 | $5.32 | $5.50 | $4.76 | $4.76 | $4.76 | 22,991,177 |
| 2021-02-17 | $4.41 | $4.54 | $4.33 | $4.53 | $4.53 | 1,842,270 |
| 2021-02-16 | $4.55 | $4.63 | $4.38 | $4.46 | $4.46 | 3,214,584 |
| 2021-02-12 | $4.49 | $4.60 | $4.44 | $4.52 | $4.52 | 1,865,868 |
| 2021-02-11 | $4.47 | $4.62 | $4.36 | $4.54 | $4.54 | 3,229,627 |
| 2021-02-10 | $4.81 | $4.84 | $4.35 | $4.51 | $4.51 | 3,894,778 |
| 2021-02-09 | $4.95 | $5.00 | $4.73 | $4.80 | $4.80 | 2,753,753 |
| 2021-02-08 | $4.80 | $5.08 | $4.63 | $4.93 | $4.93 | 4,894,671 |
| 2021-02-05 | $4.42 | $4.89 | $4.34 | $4.66 | $4.66 | 5,873,553 |
| 2021-02-04 | $4.25 | $4.34 | $4.16 | $4.31 | $4.31 | 3,087,760 |
| 2021-02-03 | $4.08 | $4.39 | $4.07 | $4.17 | $4.17 | 5,397,859 |
| 2021-02-02 | $3.85 | $4.06 | $3.80 | $4.05 | $4.05 | 4,721,602 |
| 2021-02-01 | $3.75 | $3.84 | $3.70 | $3.78 | $3.78 | 3,677,250 |
| 2021-01-29 | $3.51 | $4.07 | $3.43 | $3.64 | $3.64 | 11,682,984 |
| 2021-01-28 | $3.55 | $3.64 | $3.46 | $3.48 | $3.48 | 3,994,530 |
| 2021-01-27 | $3.46 | $3.77 | $3.35 | $3.54 | $3.54 | 4,858,263 |
| 2021-01-26 | $3.69 | $3.72 | $3.51 | $3.54 | $3.54 | 1,529,359 |
| 2021-01-25 | $3.77 | $3.77 | $3.52 | $3.68 | $3.68 | 2,115,079 |
| 2021-01-22 | $3.70 | $3.80 | $3.70 | $3.75 | $3.75 | 2,679,359 |
| 2021-01-21 | $3.78 | $3.83 | $3.65 | $3.75 | $3.75 | 3,190,600 |
| 2021-01-20 | $3.82 | $3.83 | $3.71 | $3.78 | $3.78 | 1,880,345 |
| 2021-01-19 | $3.81 | $3.88 | $3.75 | $3.77 | $3.77 | 2,780,100 |
| 2021-01-15 | $3.80 | $4.04 | $3.70 | $3.76 | $3.76 | 4,609,840 |
| 2021-01-14 | $3.76 | $3.86 | $3.62 | $3.81 | $3.81 | 4,255,195 |
| 2021-01-13 | $3.58 | $3.77 | $3.53 | $3.75 | $3.75 | 3,360,941 |
| 2021-01-12 | $3.43 | $3.59 | $3.33 | $3.58 | $3.58 | 2,612,180 |
| 2021-01-11 | $3.60 | $3.69 | $3.36 | $3.42 | $3.42 | 2,152,239 |
| 2021-01-08 | $3.51 | $3.60 | $3.48 | $3.58 | $3.58 | 1,281,156 |
| 2021-01-07 | $3.49 | $3.60 | $3.47 | $3.54 | $3.54 | 1,485,881 |
| 2021-01-06 | $3.43 | $3.57 | $3.38 | $3.47 | $3.47 | 1,624,271 |
| 2021-01-05 | $3.50 | $3.55 | $3.40 | $3.41 | $3.41 | 1,768,369 |
| 2021-01-04 | $3.50 | $3.60 | $3.40 | $3.47 | $3.47 | 1,990,182 |
| 2020-12-31 | $3.63 | $3.63 | $3.45 | $3.50 | $3.50 | 1,744,587 |
| 2020-12-30 | $3.52 | $3.71 | $3.52 | $3.62 | $3.62 | 1,756,975 |
| 2020-12-29 | $3.73 | $3.73 | $3.51 | $3.52 | $3.52 | 2,021,457 |
| 2020-12-28 | $3.78 | $3.80 | $3.63 | $3.69 | $3.69 | 2,517,862 |
| 2020-12-24 | $3.78 | $3.78 | $3.66 | $3.69 | $3.69 | 731,684 |
| 2020-12-23 | $3.79 | $3.79 | $3.62 | $3.74 | $3.74 | 1,667,379 |
| 2020-12-22 | $3.70 | $3.80 | $3.64 | $3.71 | $3.71 | 2,079,780 |
| 2020-12-21 | $3.76 | $3.89 | $3.62 | $3.69 | $3.69 | 4,268,517 |
| 2020-12-18 | $3.65 | $3.83 | $3.61 | $3.74 | $3.74 | 6,740,125 |
| 2020-12-17 | $3.56 | $3.77 | $3.54 | $3.63 | $3.63 | 4,409,437 |
| 2020-12-16 | $3.27 | $3.84 | $3.19 | $3.71 | $3.71 | 9,937,603 |
| 2020-12-15 | $3.30 | $3.30 | $3.20 | $3.23 | $3.23 | 1,489,613 |
| 2020-12-14 | $3.20 | $3.36 | $3.20 | $3.27 | $3.27 | 2,077,468 |
| 2020-12-11 | $3.28 | $3.30 | $3.16 | $3.19 | $3.19 | 1,932,361 |
| 2020-12-10 | $3.15 | $3.34 | $3.10 | $3.26 | $3.26 | 2,849,106 |
| 2020-12-09 | $3.10 | $3.22 | $3.05 | $3.12 | $3.12 | 2,869,882 |
| 2020-12-08 | $3.00 | $3.10 | $2.97 | $3.09 | $3.09 | 1,490,462 |
| 2020-12-07 | $3.04 | $3.09 | $2.96 | $3.02 | $3.02 | 1,569,866 |
| 2020-12-04 | $3.01 | $3.12 | $2.98 | $3.08 | $3.08 | 2,139,112 |
| 2020-12-03 | $3.06 | $3.07 | $2.97 | $3.01 | $3.01 | 2,009,410 |
| 2020-12-02 | $3.00 | $3.07 | $2.93 | $3.06 | $3.06 | 1,155,078 |
| 2020-12-01 | $3.08 | $3.08 | $2.96 | $3.02 | $3.02 | 1,414,358 |
| 2020-11-30 | $3.15 | $3.17 | $2.97 | $3.03 | $3.03 | 2,450,413 |
| 2020-11-27 | $2.96 | $3.16 | $2.90 | $3.11 | $3.11 | 1,721,603 |
| 2020-11-25 | $2.92 | $2.95 | $2.84 | $2.93 | $2.93 | 2,450,899 |
| 2020-11-24 | $2.88 | $3.06 | $2.80 | $2.92 | $2.92 | 2,698,636 |
| 2020-11-23 | $2.74 | $2.93 | $2.72 | $2.86 | $2.86 | 3,009,325 |
| 2020-11-20 | $2.70 | $2.77 | $2.65 | $2.75 | $2.75 | 1,134,005 |
| 2020-11-19 | $2.66 | $2.73 | $2.61 | $2.72 | $2.72 | 1,498,976 |
| 2020-11-18 | $2.76 | $2.81 | $2.66 | $2.67 | $2.67 | 1,966,304 |
| 2020-11-17 | $2.73 | $2.78 | $2.66 | $2.75 | $2.75 | 1,617,088 |
| 2020-11-16 | $2.80 | $2.82 | $2.68 | $2.74 | $2.74 | 2,390,087 |
| 2020-11-13 | $2.72 | $2.77 | $2.68 | $2.75 | $2.75 | 1,559,240 |
| 2020-11-12 | $2.74 | $2.78 | $2.63 | $2.67 | $2.67 | 1,760,356 |
| 2020-11-11 | $2.73 | $2.85 | $2.68 | $2.76 | $2.76 | 2,039,172 |
| 2020-11-10 | $2.56 | $2.75 | $2.52 | $2.74 | $2.74 | 3,798,817 |
| 2020-11-09 | $2.49 | $2.70 | $2.48 | $2.61 | $2.61 | 3,256,841 |
| 2020-11-06 | $2.58 | $2.63 | $2.46 | $2.62 | $2.62 | 3,257,403 |
| 2020-11-05 | $2.74 | $2.80 | $2.62 | $2.74 | $2.74 | 2,570,195 |
| 2020-11-04 | $2.52 | $2.70 | $2.52 | $2.70 | $2.70 | 2,909,904 |
| 2020-11-03 | $2.51 | $2.59 | $2.46 | $2.55 | $2.55 | 2,589,804 |
| 2020-11-02 | $2.50 | $2.52 | $2.43 | $2.50 | $2.50 | 1,411,354 |
| 2020-10-30 | $2.50 | $2.51 | $2.42 | $2.48 | $2.48 | 1,989,909 |
| 2020-10-29 | $2.43 | $2.53 | $2.40 | $2.52 | $2.52 | 1,460,206 |
| 2020-10-28 | $2.40 | $2.50 | $2.36 | $2.45 | $2.45 | 2,603,382 |
| 2020-10-27 | $2.43 | $2.49 | $2.37 | $2.47 | $2.47 | 3,574,177 |
| 2020-10-26 | $2.46 | $2.49 | $2.38 | $2.44 | $2.44 | 2,386,749 |
| 2020-10-23 | $2.52 | $2.55 | $2.44 | $2.46 | $2.46 | 2,424,556 |
| 2020-10-22 | $2.49 | $2.54 | $2.44 | $2.50 | $2.50 | 2,061,947 |
| 2020-10-21 | $2.55 | $2.57 | $2.43 | $2.47 | $2.47 | 3,558,331 |
| 2020-10-20 | $2.59 | $2.65 | $2.51 | $2.57 | $2.57 | 3,337,605 |
| 2020-10-19 | $2.69 | $2.79 | $2.56 | $2.60 | $2.60 | 2,646,176 |
| 2020-10-16 | $2.61 | $2.72 | $2.57 | $2.69 | $2.69 | 1,804,864 |
| 2020-10-15 | $2.60 | $2.69 | $2.52 | $2.62 | $2.62 | 2,079,291 |
| 2020-10-14 | $2.65 | $2.69 | $2.59 | $2.63 | $2.63 | 2,126,054 |
| 2020-10-13 | $2.49 | $2.69 | $2.45 | $2.65 | $2.65 | 3,604,236 |
| 2020-10-12 | $2.53 | $2.57 | $2.45 | $2.50 | $2.50 | 1,254,980 |
| 2020-10-09 | $2.62 | $2.63 | $2.50 | $2.56 | $2.56 | 1,543,088 |
| 2020-10-08 | $2.57 | $2.60 | $2.51 | $2.59 | $2.59 | 1,452,060 |
| 2020-10-07 | $2.53 | $2.60 | $2.51 | $2.57 | $2.57 | 1,695,782 |
| 2020-10-06 | $2.55 | $2.64 | $2.49 | $2.52 | $2.52 | 2,595,255 |
| 2020-10-05 | $2.39 | $2.54 | $2.38 | $2.52 | $2.52 | 2,571,227 |
| 2020-10-02 | $2.36 | $2.42 | $2.34 | $2.35 | $2.35 | 1,378,257 |
| 2020-10-01 | $2.44 | $2.46 | $2.36 | $2.41 | $2.41 | 1,539,679 |
| 2020-09-30 | $2.28 | $2.46 | $2.28 | $2.40 | $2.40 | 2,427,601 |
| 2020-09-29 | $2.29 | $2.34 | $2.27 | $2.29 | $2.29 | 2,153,029 |
| 2020-09-28 | $2.32 | $2.33 | $2.27 | $2.31 | $2.31 | 2,017,065 |
| 2020-09-25 | $2.23 | $2.37 | $2.22 | $2.27 | $2.27 | 2,127,047 |
| 2020-09-24 | $2.23 | $2.32 | $2.21 | $2.23 | $2.23 | 3,032,072 |
| 2020-09-23 | $2.26 | $2.31 | $2.18 | $2.27 | $2.27 | 4,420,839 |
| 2020-09-22 | $2.41 | $2.41 | $2.25 | $2.27 | $2.27 | 2,818,341 |
| 2020-09-21 | $2.43 | $2.45 | $2.35 | $2.39 | $2.39 | 2,218,971 |
| 2020-09-18 | $2.61 | $2.61 | $2.32 | $2.54 | $2.54 | 10,970,042 |
| 2020-09-17 | $2.76 | $2.90 | $2.50 | $2.60 | $2.60 | 13,326,906 |
| 2020-09-16 | $2.50 | $2.53 | $2.45 | $2.50 | $2.50 | 1,181,444 |
| 2020-09-15 | $2.50 | $2.54 | $2.45 | $2.47 | $2.47 | 1,213,232 |
| 2020-09-14 | $2.37 | $2.54 | $2.34 | $2.50 | $2.50 | 3,136,735 |
| 2020-09-11 | $2.36 | $2.37 | $2.26 | $2.33 | $2.33 | 1,771,024 |
| 2020-09-10 | $2.35 | $2.39 | $2.32 | $2.34 | $2.34 | 1,213,977 |
| 2020-09-09 | $2.35 | $2.36 | $2.29 | $2.35 | $2.35 | 1,348,546 |
| 2020-09-08 | $2.27 | $2.37 | $2.18 | $2.28 | $2.28 | 1,985,853 |
| 2020-09-04 | $2.31 | $2.33 | $2.14 | $2.31 | $2.31 | 2,992,040 |
| 2020-09-03 | $2.42 | $2.44 | $2.29 | $2.32 | $2.32 | 2,163,335 |
| 2020-09-02 | $2.46 | $2.48 | $2.38 | $2.45 | $2.45 | 2,091,952 |
| 2020-09-01 | $2.46 | $2.50 | $2.41 | $2.48 | $2.48 | 2,062,426 |
| 2020-08-31 | $2.42 | $2.54 | $2.39 | $2.49 | $2.49 | 3,142,897 |
| 2020-08-28 | $2.38 | $2.45 | $2.34 | $2.44 | $2.44 | 1,642,285 |
| 2020-08-27 | $2.38 | $2.43 | $2.35 | $2.39 | $2.39 | 2,221,837 |
| 2020-08-26 | $2.36 | $2.40 | $2.30 | $2.36 | $2.36 | 2,239,414 |
| 2020-08-25 | $2.38 | $2.43 | $2.32 | $2.38 | $2.38 | 1,653,756 |
| 2020-08-24 | $2.46 | $2.50 | $2.34 | $2.38 | $2.38 | 2,620,328 |
| 2020-08-21 | $2.61 | $2.62 | $2.43 | $2.47 | $2.47 | 3,368,922 |
| 2020-08-20 | $2.52 | $2.60 | $2.46 | $2.56 | $2.56 | 2,676,024 |
| 2020-08-19 | $2.40 | $2.59 | $2.38 | $2.52 | $2.52 | 4,012,466 |
| 2020-08-18 | $2.50 | $2.50 | $2.38 | $2.40 | $2.40 | 2,510,660 |
| 2020-08-17 | $2.46 | $2.51 | $2.39 | $2.49 | $2.49 | 2,405,639 |
| 2020-08-14 | $2.51 | $2.53 | $2.41 | $2.43 | $2.43 | 2,750,496 |
| 2020-08-13 | $2.52 | $2.64 | $2.49 | $2.51 | $2.51 | 3,490,313 |
| 2020-08-12 | $2.55 | $2.59 | $2.45 | $2.50 | $2.50 | 2,887,167 |
| 2020-08-11 | $2.66 | $2.71 | $2.50 | $2.54 | $2.54 | 4,370,019 |
| 2020-08-10 | $2.54 | $2.75 | $2.52 | $2.60 | $2.60 | 3,968,036 |
| 2020-08-07 | $2.44 | $2.59 | $2.38 | $2.58 | $2.58 | 3,276,629 |
| 2020-08-06 | $2.50 | $2.54 | $2.38 | $2.46 | $2.46 | 3,962,506 |
| 2020-08-05 | $2.85 | $2.92 | $2.45 | $2.52 | $2.52 | 10,185,646 |
| 2020-08-04 | $2.46 | $2.49 | $2.34 | $2.46 | $2.46 | 6,801,788 |
| 2020-08-03 | $2.33 | $2.49 | $2.26 | $2.43 | $2.43 | 3,125,724 |
| 2020-07-31 | $2.46 | $2.46 | $2.23 | $2.30 | $2.30 | 3,769,377 |
| 2020-07-30 | $2.32 | $2.49 | $2.29 | $2.42 | $2.42 | 4,038,827 |
| 2020-07-29 | $2.51 | $2.52 | $2.29 | $2.34 | $2.34 | 4,844,808 |
| 2020-07-28 | $2.59 | $2.61 | $2.50 | $2.50 | $2.50 | 3,759,793 |
| 2020-07-27 | $2.77 | $2.88 | $2.54 | $2.60 | $2.60 | 5,938,600 |
| 2020-07-24 | $2.66 | $2.72 | $2.51 | $2.63 | $2.63 | 3,849,195 |
| 2020-07-23 | $2.77 | $2.90 | $2.56 | $2.65 | $2.65 | 4,521,840 |
| 2020-07-22 | $2.80 | $2.87 | $2.72 | $2.73 | $2.73 | 3,732,004 |
| 2020-07-21 | $3.13 | $3.15 | $2.78 | $2.90 | $2.90 | 8,610,300 |
| 2020-07-20 | $3.30 | $3.40 | $3.08 | $3.10 | $3.10 | 5,463,531 |
| 2020-07-17 | $3.29 | $3.48 | $3.12 | $3.24 | $3.24 | 9,677,220 |
| 2020-07-16 | $3.04 | $3.67 | $3.01 | $3.28 | $3.28 | 15,008,531 |
| 2020-07-15 | $3.80 | $3.89 | $3.02 | $3.28 | $3.28 | 34,303,074 |
| 2020-07-14 | $3.20 | $5.24 | $3.16 | $4.13 | $4.13 | 258,513,438 |
| 2020-07-13 | $2.06 | $2.48 | $1.92 | $2.16 | $2.16 | 12,388,652 |
| 2020-07-10 | $1.79 | $1.85 | $1.77 | $1.78 | $1.78 | 1,566,100 |
| 2020-07-09 | $1.97 | $2.13 | $1.79 | $1.82 | $1.82 | 3,334,760 |
| 2020-07-08 | $1.88 | $1.96 | $1.85 | $1.96 | $1.96 | 1,510,078 |
| 2020-07-07 | $1.87 | $1.96 | $1.86 | $1.90 | $1.90 | 1,295,090 |
| 2020-07-06 | $1.97 | $1.97 | $1.87 | $1.92 | $1.92 | 1,579,059 |
| 2020-07-02 | $1.80 | $1.92 | $1.78 | $1.91 | $1.91 | 1,950,967 |
| 2020-07-01 | $1.84 | $1.84 | $1.77 | $1.78 | $1.78 | 2,484,493 |
| 2020-06-30 | $1.80 | $1.83 | $1.77 | $1.83 | $1.83 | 1,828,681 |
| 2020-06-29 | $1.82 | $1.86 | $1.79 | $1.80 | $1.80 | 1,387,371 |
| 2020-06-26 | $1.97 | $2.02 | $1.80 | $1.84 | $1.84 | 3,443,420 |
| 2020-06-25 | $1.81 | $2.03 | $1.81 | $2.03 | $2.03 | 4,198,539 |
| 2020-06-24 | $1.84 | $1.95 | $1.83 | $1.85 | $1.85 | 2,705,348 |
| 2020-06-23 | $1.82 | $1.98 | $1.82 | $1.90 | $1.90 | 2,863,201 |
| 2020-06-22 | $1.82 | $1.89 | $1.74 | $1.87 | $1.87 | 2,013,800 |
| 2020-06-19 | $1.84 | $1.91 | $1.78 | $1.80 | $1.80 | 4,912,975 |
| 2020-06-18 | $1.88 | $1.92 | $1.78 | $1.80 | $1.80 | 3,312,574 |
| 2020-06-17 | $1.92 | $1.93 | $1.87 | $1.88 | $1.88 | 660,956 |
| 2020-06-16 | $1.92 | $1.93 | $1.85 | $1.92 | $1.92 | 1,094,230 |
| 2020-06-15 | $1.78 | $1.86 | $1.75 | $1.86 | $1.86 | 1,023,524 |
| 2020-06-12 | $1.88 | $1.89 | $1.75 | $1.80 | $1.80 | 1,148,482 |
| 2020-06-11 | $1.90 | $1.94 | $1.76 | $1.79 | $1.79 | 2,127,757 |
| 2020-06-10 | $1.97 | $2.03 | $1.93 | $1.94 | $1.94 | 1,298,628 |
| 2020-06-09 | $2.06 | $2.08 | $1.94 | $1.94 | $1.94 | 1,583,477 |
| 2020-06-08 | $1.97 | $2.15 | $1.94 | $2.05 | $2.05 | 2,244,447 |
| 2020-06-05 | $1.90 | $1.99 | $1.88 | $1.92 | $1.92 | 1,837,587 |
| 2020-06-04 | $1.92 | $1.97 | $1.86 | $1.89 | $1.89 | 1,187,652 |
| 2020-06-03 | $1.98 | $2.00 | $1.84 | $1.87 | $1.87 | 2,634,383 |
| 2020-06-02 | $1.96 | $1.98 | $1.92 | $1.97 | $1.97 | 695,418 |
| 2020-06-01 | $1.95 | $2.00 | $1.91 | $1.93 | $1.93 | 1,123,657 |
| 2020-05-29 | $2.01 | $2.03 | $1.90 | $1.96 | $1.96 | 1,414,645 |
| 2020-05-28 | $2.08 | $2.10 | $2.00 | $2.03 | $2.03 | 1,410,757 |
| 2020-05-27 | $1.99 | $2.05 | $1.91 | $2.04 | $2.04 | 2,051,282 |
| 2020-05-26 | $1.90 | $1.98 | $1.86 | $1.98 | $1.98 | 1,625,207 |
| 2020-05-22 | $1.85 | $1.90 | $1.81 | $1.82 | $1.82 | 1,399,711 |
| 2020-05-21 | $1.99 | $1.99 | $1.83 | $1.84 | $1.84 | 1,630,419 |
| 2020-05-20 | $1.90 | $2.02 | $1.90 | $1.98 | $1.98 | 1,409,075 |
| 2020-05-19 | $1.95 | $2.02 | $1.90 | $1.91 | $1.91 | 921,734 |
| 2020-05-18 | $1.86 | $1.99 | $1.84 | $1.95 | $1.95 | 1,313,273 |
| 2020-05-15 | $1.76 | $1.82 | $1.72 | $1.77 | $1.77 | 1,203,600 |
| 2020-05-14 | $1.80 | $1.80 | $1.71 | $1.75 | $1.75 | 800,188 |
| 2020-05-13 | $1.92 | $1.96 | $1.75 | $1.81 | $1.81 | 1,817,756 |
| 2020-05-12 | $1.96 | $2.05 | $1.87 | $1.89 | $1.89 | 1,390,447 |
| 2020-05-11 | $1.78 | $1.94 | $1.74 | $1.90 | $1.90 | 1,211,314 |
| 2020-05-08 | $1.84 | $1.85 | $1.78 | $1.80 | $1.80 | 639,213 |
| 2020-05-07 | $1.83 | $1.85 | $1.73 | $1.83 | $1.83 | 810,202 |
| 2020-05-06 | $2.01 | $2.03 | $1.70 | $1.81 | $1.81 | 2,071,735 |
| 2020-05-05 | $1.90 | $2.02 | $1.86 | $1.96 | $1.96 | 2,439,651 |
| 2020-05-04 | $1.76 | $1.88 | $1.70 | $1.85 | $1.85 | 1,199,946 |
| 2020-05-01 | $1.77 | $1.77 | $1.64 | $1.71 | $1.71 | 1,136,518 |
| 2020-04-30 | $1.88 | $1.91 | $1.75 | $1.79 | $1.79 | 1,683,204 |
| 2020-04-29 | $1.84 | $1.90 | $1.79 | $1.82 | $1.82 | 3,499,513 |
| 2020-04-28 | $1.72 | $1.81 | $1.66 | $1.76 | $1.76 | 2,505,596 |
| 2020-04-27 | $1.59 | $1.78 | $1.55 | $1.69 | $1.69 | 3,810,622 |
| 2020-04-24 | $1.55 | $1.57 | $1.50 | $1.56 | $1.56 | 2,287,673 |
| 2020-04-23 | $1.49 | $1.62 | $1.49 | $1.54 | $1.54 | 2,956,875 |
| 2020-04-22 | $1.55 | $1.56 | $1.45 | $1.47 | $1.47 | 1,763,790 |
| 2020-04-21 | $1.59 | $1.62 | $1.48 | $1.52 | $1.52 | 2,730,492 |
| 2020-04-20 | $1.66 | $1.71 | $1.60 | $1.61 | $1.61 | 2,866,315 |
| 2020-04-17 | $1.70 | $1.72 | $1.61 | $1.66 | $1.66 | 2,392,924 |
| 2020-04-16 | $1.70 | $1.72 | $1.60 | $1.63 | $1.63 | 1,135,627 |
| 2020-04-15 | $1.83 | $1.84 | $1.65 | $1.67 | $1.67 | 1,065,260 |
| 2020-04-14 | $1.76 | $1.86 | $1.76 | $1.84 | $1.84 | 648,175 |
| 2020-04-13 | $1.79 | $1.80 | $1.68 | $1.74 | $1.74 | 813,533 |
| 2020-04-09 | $1.72 | $1.79 | $1.67 | $1.77 | $1.77 | 941,965 |
| 2020-04-08 | $1.71 | $1.71 | $1.61 | $1.69 | $1.69 | 864,340 |
| 2020-04-07 | $1.62 | $1.69 | $1.57 | $1.64 | $1.64 | 1,236,388 |
| 2020-04-06 | $1.51 | $1.59 | $1.46 | $1.59 | $1.59 | 1,091,595 |
| 2020-04-03 | $1.43 | $1.47 | $1.36 | $1.44 | $1.44 | 937,840 |
| 2020-04-02 | $1.39 | $1.46 | $1.36 | $1.43 | $1.43 | 617,294 |
| 2020-04-01 | $1.56 | $1.56 | $1.40 | $1.41 | $1.41 | 859,444 |
| 2020-03-31 | $1.53 | $1.59 | $1.48 | $1.56 | $1.56 | 1,619,724 |
| 2020-03-30 | $1.56 | $1.57 | $1.46 | $1.53 | $1.53 | 1,107,440 |
| 2020-03-27 | $1.55 | $1.64 | $1.44 | $1.57 | $1.57 | 1,323,329 |
| 2020-03-26 | $1.52 | $1.63 | $1.48 | $1.60 | $1.60 | 1,155,156 |
| 2020-03-25 | $1.57 | $1.59 | $1.44 | $1.51 | $1.51 | 1,425,480 |
| 2020-03-24 | $1.51 | $1.57 | $1.45 | $1.55 | $1.55 | 940,457 |
| 2020-03-23 | $1.36 | $1.46 | $1.26 | $1.43 | $1.43 | 1,708,998 |
| 2020-03-20 | $1.42 | $1.51 | $1.32 | $1.32 | $1.32 | 1,707,916 |
| 2020-03-19 | $1.31 | $1.42 | $1.23 | $1.41 | $1.41 | 1,142,730 |
| 2020-03-18 | $1.46 | $1.48 | $1.25 | $1.27 | $1.27 | 1,431,440 |
| 2020-03-17 | $1.50 | $1.57 | $1.40 | $1.46 | $1.46 | 1,837,974 |
| 2020-03-16 | $1.49 | $1.59 | $1.46 | $1.46 | $1.46 | 1,542,658 |
| 2020-03-13 | $1.68 | $1.71 | $1.44 | $1.63 | $1.63 | 1,724,354 |
| 2020-03-12 | $1.65 | $1.70 | $1.48 | $1.57 | $1.57 | 1,526,160 |
| 2020-03-11 | $1.97 | $2.00 | $1.79 | $1.81 | $1.81 | 1,446,854 |
| 2020-03-10 | $2.07 | $2.09 | $1.93 | $2.00 | $2.00 | 879,753 |
| 2020-03-09 | $2.01 | $2.13 | $1.96 | $1.97 | $1.97 | 1,004,902 |
| 2020-03-06 | $2.20 | $2.28 | $2.17 | $2.22 | $2.22 | 795,444 |
| 2020-03-05 | $2.31 | $2.33 | $2.22 | $2.24 | $2.24 | 2,397,094 |
| 2020-03-04 | $2.21 | $2.33 | $2.20 | $2.33 | $2.33 | 1,181,382 |
| 2020-03-03 | $2.12 | $2.22 | $2.10 | $2.18 | $2.18 | 2,608,932 |
| 2020-03-02 | $2.15 | $2.17 | $2.06 | $2.16 | $2.16 | 2,379,484 |
| 2020-02-28 | $2.00 | $2.15 | $1.90 | $2.12 | $2.12 | 1,749,859 |
| 2020-02-27 | $2.17 | $2.19 | $2.04 | $2.04 | $2.04 | 1,237,283 |
| 2020-02-26 | $2.18 | $2.23 | $2.12 | $2.17 | $2.17 | 892,873 |
| 2020-02-25 | $2.21 | $2.22 | $2.10 | $2.15 | $2.15 | 1,485,644 |
| 2020-02-24 | $2.24 | $2.25 | $2.15 | $2.20 | $2.20 | 973,568 |
| 2020-02-21 | $2.32 | $2.35 | $2.27 | $2.30 | $2.30 | 617,339 |
| 2020-02-20 | $2.35 | $2.38 | $2.24 | $2.31 | $2.31 | 980,335 |
| 2020-02-19 | $2.26 | $2.36 | $2.26 | $2.31 | $2.31 | 637,994 |
| 2020-02-18 | $2.21 | $2.35 | $2.19 | $2.25 | $2.25 | 1,016,939 |
| 2020-02-14 | $2.25 | $2.27 | $2.19 | $2.22 | $2.22 | 786,076 |
| 2020-02-13 | $2.33 | $2.35 | $2.25 | $2.25 | $2.25 | 649,364 |
| 2020-02-12 | $2.32 | $2.37 | $2.27 | $2.35 | $2.35 | 703,789 |
| 2020-02-11 | $2.32 | $2.35 | $2.28 | $2.30 | $2.30 | 1,791,786 |
| 2020-02-10 | $2.30 | $2.35 | $2.26 | $2.30 | $2.30 | 609,919 |
| 2020-02-07 | $2.42 | $2.42 | $2.29 | $2.30 | $2.30 | 868,514 |
| 2020-02-06 | $2.57 | $2.57 | $2.39 | $2.42 | $2.42 | 1,080,761 |
| 2020-02-05 | $2.38 | $2.57 | $2.38 | $2.54 | $2.54 | 1,587,297 |
| 2020-02-04 | $2.36 | $2.43 | $2.32 | $2.40 | $2.40 | 953,775 |
| 2020-02-03 | $2.27 | $2.38 | $2.25 | $2.34 | $2.34 | 2,076,949 |
| 2020-01-31 | $2.31 | $2.33 | $2.23 | $2.26 | $2.26 | 1,580,705 |
| 2020-01-30 | $2.39 | $2.42 | $2.28 | $2.34 | $2.34 | 991,468 |
| 2020-01-29 | $2.51 | $2.51 | $2.39 | $2.41 | $2.41 | 1,117,006 |
| 2020-01-28 | $2.47 | $2.51 | $2.39 | $2.49 | $2.49 | 1,463,607 |
| 2020-01-27 | $2.39 | $2.53 | $2.39 | $2.46 | $2.46 | 1,575,225 |
| 2020-01-24 | $2.66 | $2.67 | $2.47 | $2.52 | $2.52 | 1,166,827 |
| 2020-01-23 | $2.73 | $2.74 | $2.58 | $2.65 | $2.65 | 1,690,751 |
| 2020-01-22 | $3.00 | $3.01 | $2.71 | $2.72 | $2.72 | 3,585,900 |
| 2020-01-21 | $2.89 | $3.05 | $2.87 | $3.00 | $3.00 | 2,058,307 |
| 2020-01-17 | $3.10 | $3.10 | $2.81 | $2.88 | $2.88 | 3,191,021 |
| 2020-01-16 | $2.76 | $3.10 | $2.74 | $2.99 | $2.99 | 5,347,853 |
| 2020-01-15 | $2.62 | $2.75 | $2.56 | $2.72 | $2.72 | 3,718,871 |
| 2020-01-14 | $2.17 | $2.68 | $2.13 | $2.62 | $2.62 | 5,532,728 |
| 2020-01-13 | $2.09 | $2.19 | $2.05 | $2.17 | $2.17 | 2,138,403 |
| 2020-01-10 | $2.14 | $2.17 | $2.08 | $2.08 | $2.08 | 1,044,373 |
| 2020-01-09 | $2.19 | $2.20 | $2.13 | $2.16 | $2.16 | 923,504 |
| 2020-01-08 | $2.12 | $2.16 | $2.09 | $2.16 | $2.16 | 1,116,137 |
| 2020-01-07 | $2.09 | $2.14 | $2.05 | $2.12 | $2.12 | 861,774 |
| 2020-01-06 | $2.05 | $2.11 | $2.01 | $2.10 | $2.10 | 755,555 |
| 2020-01-03 | $2.03 | $2.07 | $1.98 | $2.05 | $2.05 | 1,639,692 |
| 2020-01-02 | $2.16 | $2.16 | $2.01 | $2.02 | $2.02 | 3,011,316 |
| 2019-12-31 | $2.12 | $2.18 | $2.09 | $2.14 | $2.14 | 2,438,115 |
| 2019-12-30 | $2.06 | $2.11 | $2.02 | $2.10 | $2.10 | 1,682,394 |
| 2019-12-27 | $2.10 | $2.12 | $2.02 | $2.08 | $2.08 | 1,260,544 |
| 2019-12-26 | $2.14 | $2.18 | $2.09 | $2.10 | $2.10 | 1,199,827 |
| 2019-12-24 | $2.16 | $2.16 | $2.12 | $2.14 | $2.14 | 561,812 |
| 2019-12-23 | $2.12 | $2.17 | $2.06 | $2.14 | $2.14 | 1,833,286 |
| 2019-12-20 | $2.05 | $2.11 | $2.01 | $2.11 | $2.11 | 2,031,950 |
| 2019-12-19 | $2.03 | $2.06 | $1.97 | $2.05 | $2.05 | 1,213,402 |
| 2019-12-18 | $2.15 | $2.18 | $2.02 | $2.04 | $2.04 | 3,658,692 |
| 2019-12-17 | $2.22 | $2.22 | $2.13 | $2.18 | $2.18 | 1,112,370 |
| 2019-12-16 | $2.24 | $2.24 | $2.15 | $2.19 | $2.19 | 1,027,568 |
| 2019-12-13 | $2.27 | $2.36 | $2.20 | $2.23 | $2.23 | 1,315,130 |
| 2019-12-12 | $2.26 | $2.30 | $2.22 | $2.26 | $2.26 | 1,059,538 |
| 2019-12-11 | $2.25 | $2.29 | $2.23 | $2.28 | $2.28 | 1,176,777 |
| 2019-12-10 | $2.14 | $2.25 | $2.13 | $2.25 | $2.25 | 961,674 |
| 2019-12-09 | $2.12 | $2.23 | $2.12 | $2.16 | $2.16 | 962,383 |
| 2019-12-06 | $2.06 | $2.18 | $2.04 | $2.17 | $2.17 | 1,310,123 |
| 2019-12-05 | $2.14 | $2.17 | $2.03 | $2.04 | $2.04 | 1,400,202 |
| 2019-12-04 | $2.22 | $2.24 | $2.11 | $2.14 | $2.14 | 1,671,608 |
| 2019-12-03 | $2.15 | $2.22 | $2.10 | $2.22 | $2.22 | 1,003,918 |
| 2019-12-02 | $2.24 | $2.28 | $2.18 | $2.18 | $2.18 | 971,361 |
| 2019-11-29 | $2.33 | $2.36 | $2.23 | $2.24 | $2.24 | 1,127,031 |
| 2019-11-27 | $2.43 | $2.44 | $2.34 | $2.37 | $2.37 | 949,614 |
| 2019-11-26 | $2.35 | $2.45 | $2.27 | $2.43 | $2.43 | 2,160,526 |
| 2019-11-25 | $2.33 | $2.38 | $2.29 | $2.33 | $2.33 | 1,949,191 |
| 2019-11-22 | $2.27 | $2.33 | $2.25 | $2.30 | $2.30 | 729,940 |
| 2019-11-21 | $2.36 | $2.37 | $2.21 | $2.24 | $2.24 | 1,757,507 |
| 2019-11-20 | $2.25 | $2.39 | $2.25 | $2.35 | $2.35 | 1,191,058 |
| 2019-11-19 | $2.26 | $2.30 | $2.24 | $2.27 | $2.27 | 830,859 |
| 2019-11-18 | $2.35 | $2.41 | $2.22 | $2.25 | $2.25 | 1,192,338 |
| 2019-11-15 | $2.32 | $2.40 | $2.29 | $2.34 | $2.34 | 1,268,747 |
| 2019-11-14 | $2.35 | $2.38 | $2.26 | $2.29 | $2.29 | 700,990 |
| 2019-11-13 | $2.25 | $2.40 | $2.25 | $2.34 | $2.34 | 1,071,913 |
| 2019-11-12 | $2.32 | $2.41 | $2.26 | $2.27 | $2.27 | 1,315,434 |
| 2019-11-11 | $2.25 | $2.34 | $2.17 | $2.31 | $2.31 | 918,372 |
| 2019-11-08 | $2.08 | $2.27 | $2.08 | $2.25 | $2.25 | 1,110,490 |
| 2019-11-07 | $2.14 | $2.18 | $2.11 | $2.12 | $2.12 | 758,050 |
| 2019-11-06 | $2.21 | $2.36 | $2.04 | $2.11 | $2.11 | 1,476,139 |
| 2019-11-05 | $2.16 | $2.23 | $2.15 | $2.17 | $2.17 | 773,958 |
| 2019-11-04 | $2.20 | $2.24 | $2.13 | $2.15 | $2.15 | 856,036 |
| 2019-11-01 | $2.05 | $2.22 | $2.04 | $2.16 | $2.16 | 2,331,507 |
| 2019-10-31 | $2.12 | $2.15 | $2.02 | $2.05 | $2.05 | 886,289 |
| 2019-10-30 | $2.18 | $2.19 | $2.08 | $2.14 | $2.14 | 1,676,197 |
| 2019-10-29 | $2.30 | $2.30 | $2.15 | $2.17 | $2.17 | 1,569,404 |
| 2019-10-28 | $2.14 | $2.31 | $2.05 | $2.31 | $2.31 | 1,816,081 |
| 2019-10-25 | $2.06 | $2.12 | $1.99 | $2.10 | $2.10 | 1,513,315 |
| 2019-10-24 | $1.77 | $2.09 | $1.74 | $2.05 | $2.05 | 2,846,774 |
| 2019-10-23 | $1.70 | $1.87 | $1.61 | $1.75 | $1.75 | 2,577,603 |
| 2019-10-22 | $1.67 | $1.73 | $1.65 | $1.69 | $1.69 | 639,556 |
| 2019-10-21 | $1.64 | $1.70 | $1.59 | $1.68 | $1.68 | 923,856 |
| 2019-10-18 | $1.61 | $1.65 | $1.56 | $1.64 | $1.64 | 1,735,052 |
| 2019-10-17 | $1.65 | $1.67 | $1.59 | $1.60 | $1.60 | 5,091,355 |
| 2019-10-16 | $1.69 | $1.73 | $1.63 | $1.64 | $1.64 | 2,842,113 |
| 2019-10-15 | $1.67 | $1.72 | $1.66 | $1.69 | $1.69 | 2,774,941 |
| 2019-10-14 | $1.65 | $1.72 | $1.63 | $1.66 | $1.66 | 701,582 |
| 2019-10-11 | $1.68 | $1.72 | $1.65 | $1.66 | $1.66 | 1,060,310 |
| 2019-10-10 | $1.61 | $1.67 | $1.60 | $1.66 | $1.66 | 547,056 |
| 2019-10-09 | $1.65 | $1.65 | $1.60 | $1.61 | $1.61 | 679,262 |
| 2019-10-08 | $1.66 | $1.67 | $1.61 | $1.63 | $1.63 | 714,473 |
| 2019-10-07 | $1.71 | $1.73 | $1.66 | $1.69 | $1.69 | 584,617 |
| 2019-10-04 | $1.72 | $1.75 | $1.63 | $1.72 | $1.72 | 880,050 |
| 2019-10-03 | $1.70 | $1.73 | $1.67 | $1.71 | $1.71 | 832,239 |
| 2019-10-02 | $1.75 | $1.75 | $1.66 | $1.70 | $1.70 | 994,397 |
| 2019-10-01 | $1.89 | $1.94 | $1.72 | $1.73 | $1.73 | 2,380,354 |
| 2019-09-30 | $1.86 | $1.89 | $1.77 | $1.87 | $1.87 | 1,543,430 |
| 2019-09-27 | $1.80 | $1.93 | $1.75 | $1.83 | $1.83 | 1,376,877 |
| 2019-09-26 | $1.79 | $1.87 | $1.68 | $1.77 | $1.77 | 2,440,784 |
| 2019-09-25 | $1.71 | $1.73 | $1.66 | $1.71 | $1.71 | 773,871 |
| 2019-09-24 | $1.74 | $1.74 | $1.63 | $1.70 | $1.70 | 1,357,200 |
| 2019-09-23 | $1.69 | $1.75 | $1.66 | $1.75 | $1.75 | 1,288,727 |
| 2019-09-20 | $1.70 | $1.73 | $1.66 | $1.69 | $1.69 | 6,754,764 |
| 2019-09-19 | $1.70 | $1.74 | $1.66 | $1.71 | $1.71 | 1,141,826 |
| 2019-09-18 | $1.66 | $1.70 | $1.65 | $1.70 | $1.70 | 1,243,692 |
| 2019-09-17 | $1.66 | $1.72 | $1.64 | $1.66 | $1.66 | 811,260 |
| 2019-09-16 | $1.65 | $1.70 | $1.61 | $1.68 | $1.68 | 1,730,016 |
| 2019-09-13 | $1.68 | $1.72 | $1.62 | $1.65 | $1.65 | 1,619,157 |
| 2019-09-12 | $1.83 | $1.83 | $1.61 | $1.65 | $1.65 | 3,930,083 |
| 2019-09-11 | $1.85 | $1.87 | $1.81 | $1.83 | $1.83 | 1,369,784 |
| 2019-09-10 | $1.71 | $1.84 | $1.69 | $1.83 | $1.83 | 1,370,421 |
| 2019-09-09 | $1.68 | $1.74 | $1.66 | $1.73 | $1.73 | 831,757 |
| 2019-09-06 | $1.76 | $1.76 | $1.68 | $1.68 | $1.68 | 1,620,471 |
| 2019-09-05 | $1.75 | $1.80 | $1.72 | $1.77 | $1.77 | 712,356 |
| 2019-09-04 | $1.66 | $1.75 | $1.60 | $1.74 | $1.74 | 1,860,911 |
| 2019-09-03 | $1.69 | $1.71 | $1.62 | $1.63 | $1.63 | 2,541,539 |
| 2019-08-30 | $1.81 | $1.81 | $1.69 | $1.69 | $1.69 | 1,069,159 |
| 2019-08-29 | $1.81 | $1.82 | $1.75 | $1.80 | $1.80 | 1,134,108 |
| 2019-08-28 | $1.73 | $1.83 | $1.73 | $1.79 | $1.79 | 709,278 |
| 2019-08-27 | $1.84 | $1.85 | $1.72 | $1.74 | $1.74 | 1,173,451 |
| 2019-08-26 | $1.83 | $1.84 | $1.77 | $1.81 | $1.81 | 840,449 |
| 2019-08-23 | $1.90 | $1.93 | $1.77 | $1.78 | $1.78 | 1,096,926 |
| 2019-08-22 | $1.95 | $1.95 | $1.90 | $1.90 | $1.90 | 733,436 |
| 2019-08-21 | $1.95 | $1.97 | $1.91 | $1.94 | $1.94 | 894,499 |
| 2019-08-20 | $1.99 | $2.03 | $1.92 | $1.93 | $1.93 | 727,173 |
| 2019-08-19 | $1.95 | $2.04 | $1.92 | $1.99 | $1.99 | 988,033 |
| 2019-08-16 | $1.92 | $1.98 | $1.87 | $1.94 | $1.94 | 1,667,536 |
| 2019-08-15 | $1.96 | $1.99 | $1.90 | $1.92 | $1.92 | 1,149,308 |
| 2019-08-14 | $1.98 | $2.04 | $1.96 | $1.96 | $1.96 | 1,434,162 |
| 2019-08-13 | $2.07 | $2.12 | $1.95 | $2.01 | $2.01 | 2,217,100 |
| 2019-08-12 | $2.12 | $2.16 | $2.06 | $2.06 | $2.06 | 876,374 |
| 2019-08-09 | $2.20 | $2.23 | $2.09 | $2.14 | $2.14 | 1,011,180 |
| 2019-08-08 | $2.27 | $2.29 | $2.17 | $2.21 | $2.21 | 701,690 |
| 2019-08-07 | $2.23 | $2.32 | $2.14 | $2.27 | $2.27 | 1,119,392 |
| 2019-08-06 | $2.15 | $2.22 | $2.05 | $2.17 | $2.17 | 1,153,210 |
| 2019-08-05 | $2.11 | $2.14 | $2.06 | $2.10 | $2.10 | 1,187,227 |
| 2019-08-02 | $2.26 | $2.29 | $2.13 | $2.15 | $2.15 | 943,369 |
| 2019-08-01 | $2.28 | $2.33 | $2.24 | $2.28 | $2.28 | 1,132,778 |
| 2019-07-31 | $2.31 | $2.39 | $2.28 | $2.28 | $2.28 | 1,907,457 |
| 2019-07-30 | $2.24 | $2.31 | $2.20 | $2.30 | $2.30 | 920,301 |
| 2019-07-29 | $2.26 | $2.31 | $2.21 | $2.27 | $2.27 | 821,164 |
| 2019-07-26 | $2.28 | $2.29 | $2.23 | $2.27 | $2.27 | 1,089,489 |
| 2019-07-25 | $2.41 | $2.42 | $2.29 | $2.29 | $2.29 | 876,086 |
| 2019-07-24 | $2.40 | $2.47 | $2.35 | $2.45 | $2.45 | 670,861 |
| 2019-07-23 | $2.44 | $2.44 | $2.38 | $2.41 | $2.41 | 855,541 |
| 2019-07-22 | $2.41 | $2.47 | $2.38 | $2.43 | $2.43 | 964,872 |
| 2019-07-19 | $2.45 | $2.50 | $2.40 | $2.41 | $2.41 | 611,007 |
| 2019-07-18 | $2.47 | $2.50 | $2.42 | $2.49 | $2.49 | 926,709 |
| 2019-07-17 | $2.50 | $2.54 | $2.48 | $2.49 | $2.49 | 596,840 |
| 2019-07-16 | $2.50 | $2.57 | $2.50 | $2.50 | $2.50 | 722,596 |
| 2019-07-15 | $2.52 | $2.55 | $2.49 | $2.51 | $2.51 | 483,747 |
| 2019-07-12 | $2.52 | $2.57 | $2.47 | $2.52 | $2.52 | 718,818 |
| 2019-07-11 | $2.60 | $2.64 | $2.52 | $2.53 | $2.53 | 763,459 |
| 2019-07-10 | $2.63 | $2.65 | $2.54 | $2.57 | $2.57 | 906,648 |
| 2019-07-09 | $2.54 | $2.62 | $2.54 | $2.62 | $2.62 | 1,109,461 |
| 2019-07-08 | $2.57 | $2.59 | $2.51 | $2.56 | $2.56 | 552,684 |
| 2019-07-05 | $2.58 | $2.62 | $2.55 | $2.56 | $2.56 | 855,994 |
| 2019-07-03 | $2.50 | $2.61 | $2.50 | $2.59 | $2.59 | 559,180 |
| 2019-07-02 | $2.55 | $2.55 | $2.43 | $2.48 | $2.48 | 1,276,354 |
| 2019-07-01 | $2.67 | $2.69 | $2.51 | $2.53 | $2.53 | 2,213,757 |
| 2019-06-28 | $2.45 | $2.61 | $2.36 | $2.61 | $2.61 | 2,582,948 |
| 2019-06-27 | $2.36 | $2.45 | $2.29 | $2.45 | $2.45 | 957,381 |
| 2019-06-26 | $2.23 | $2.41 | $2.23 | $2.36 | $2.36 | 1,441,558 |
| 2019-06-25 | $2.21 | $2.27 | $2.18 | $2.22 | $2.22 | 2,147,003 |
| 2019-06-24 | $2.29 | $2.30 | $2.20 | $2.21 | $2.21 | 754,603 |
| 2019-06-21 | $2.25 | $2.32 | $2.21 | $2.30 | $2.30 | 3,304,459 |
| 2019-06-20 | $2.31 | $2.37 | $2.26 | $2.27 | $2.27 | 650,668 |
| 2019-06-19 | $2.35 | $2.35 | $2.24 | $2.29 | $2.29 | 603,039 |
| 2019-06-18 | $2.23 | $2.37 | $2.22 | $2.34 | $2.34 | 1,577,732 |
| 2019-06-17 | $2.06 | $2.26 | $2.05 | $2.23 | $2.23 | 1,878,880 |
| 2019-06-14 | $2.10 | $2.13 | $2.05 | $2.06 | $2.06 | 1,408,984 |
| 2019-06-13 | $2.08 | $2.12 | $2.05 | $2.12 | $2.12 | 977,317 |
| 2019-06-12 | $2.04 | $2.07 | $2.02 | $2.05 | $2.05 | 597,584 |
| 2019-06-11 | $2.09 | $2.10 | $2.00 | $2.03 | $2.03 | 1,432,363 |
| 2019-06-10 | $2.10 | $2.15 | $2.07 | $2.07 | $2.07 | 904,562 |
| 2019-06-07 | $2.05 | $2.12 | $2.02 | $2.10 | $2.10 | 792,438 |
| 2019-06-06 | $2.09 | $2.12 | $2.01 | $2.03 | $2.03 | 1,291,052 |
| 2019-06-05 | $2.19 | $2.19 | $2.08 | $2.10 | $2.10 | 1,071,130 |
| 2019-06-04 | $2.16 | $2.18 | $2.10 | $2.18 | $2.18 | 1,263,859 |
| 2019-06-03 | $2.14 | $2.18 | $2.09 | $2.14 | $2.14 | 1,363,424 |
| 2019-05-31 | $2.09 | $2.18 | $2.07 | $2.13 | $2.13 | 1,218,923 |
| 2019-05-30 | $2.12 | $2.15 | $2.08 | $2.13 | $2.13 | 1,278,595 |
| 2019-05-29 | $2.06 | $2.16 | $2.03 | $2.13 | $2.13 | 2,450,317 |
| 2019-05-28 | $2.16 | $2.16 | $2.07 | $2.09 | $2.09 | 1,463,158 |
| 2019-05-24 | $2.11 | $2.26 | $2.07 | $2.14 | $2.14 | 1,654,067 |
| 2019-05-23 | $2.03 | $2.07 | $1.98 | $2.02 | $2.02 | 1,762,257 |
| 2019-05-22 | $2.14 | $2.18 | $2.04 | $2.05 | $2.05 | 1,494,411 |
| 2019-05-21 | $2.08 | $2.16 | $2.06 | $2.16 | $2.16 | 1,125,324 |
| 2019-05-20 | $2.15 | $2.18 | $2.04 | $2.04 | $2.04 | 3,249,618 |
| 2019-05-17 | $2.15 | $2.26 | $2.15 | $2.15 | $2.15 | 1,985,601 |
| 2019-05-16 | $2.21 | $2.25 | $2.16 | $2.19 | $2.19 | 1,369,753 |
| 2019-05-15 | $2.15 | $2.21 | $2.13 | $2.21 | $2.21 | 1,126,896 |
| 2019-05-14 | $2.16 | $2.21 | $2.13 | $2.17 | $2.17 | 1,643,076 |
| 2019-05-13 | $2.19 | $2.24 | $2.14 | $2.15 | $2.15 | 2,221,741 |
| 2019-05-10 | $2.23 | $2.35 | $2.18 | $2.22 | $2.22 | 1,797,305 |
| 2019-05-09 | $2.24 | $2.30 | $2.16 | $2.24 | $2.24 | 2,699,231 |
| 2019-05-08 | $2.36 | $2.38 | $2.23 | $2.25 | $2.25 | 3,917,854 |
| 2019-05-07 | $2.37 | $2.42 | $2.30 | $2.32 | $2.32 | 1,260,904 |
| 2019-05-06 | $2.26 | $2.39 | $2.23 | $2.38 | $2.38 | 965,204 |
| 2019-05-03 | $2.28 | $2.32 | $2.23 | $2.30 | $2.30 | 1,035,814 |
| 2019-05-02 | $2.21 | $2.27 | $2.18 | $2.26 | $2.26 | 956,867 |
| 2019-05-01 | $2.25 | $2.30 | $2.21 | $2.21 | $2.21 | 1,094,730 |
| 2019-04-30 | $2.31 | $2.33 | $2.21 | $2.23 | $2.23 | 2,604,565 |
| 2019-04-29 | $2.33 | $2.39 | $2.28 | $2.28 | $2.28 | 849,778 |
| 2019-04-26 | $2.27 | $2.34 | $2.24 | $2.34 | $2.34 | 733,175 |
| 2019-04-25 | $2.29 | $2.33 | $2.25 | $2.28 | $2.28 | 847,333 |
| 2019-04-24 | $2.35 | $2.37 | $2.26 | $2.30 | $2.30 | 1,033,319 |
| 2019-04-23 | $2.24 | $2.37 | $2.17 | $2.35 | $2.35 | 2,657,871 |
| 2019-04-22 | $2.36 | $2.39 | $2.22 | $2.25 | $2.25 | 2,419,063 |
| 2019-04-18 | $2.32 | $2.39 | $2.22 | $2.37 | $2.37 | 2,057,631 |
| 2019-04-17 | $2.49 | $2.49 | $2.31 | $2.32 | $2.32 | 1,991,018 |
| 2019-04-16 | $2.43 | $2.49 | $2.41 | $2.48 | $2.48 | 1,040,013 |
| 2019-04-15 | $2.45 | $2.49 | $2.39 | $2.42 | $2.42 | 870,232 |
| 2019-04-12 | $2.43 | $2.50 | $2.38 | $2.47 | $2.47 | 1,891,861 |
| 2019-04-11 | $2.45 | $2.48 | $2.39 | $2.39 | $2.39 | 961,144 |
| 2019-04-10 | $2.39 | $2.46 | $2.39 | $2.45 | $2.45 | 1,257,631 |
| 2019-04-09 | $2.50 | $2.54 | $2.37 | $2.38 | $2.38 | 1,483,845 |
| 2019-04-08 | $2.51 | $2.59 | $2.48 | $2.50 | $2.50 | 891,305 |
| 2019-04-05 | $2.46 | $2.53 | $2.44 | $2.53 | $2.53 | 810,838 |
| 2019-04-04 | $2.47 | $2.53 | $2.44 | $2.45 | $2.45 | 948,946 |
| 2019-04-03 | $2.42 | $2.50 | $2.37 | $2.47 | $2.47 | 1,205,531 |
| 2019-04-02 | $2.42 | $2.47 | $2.40 | $2.41 | $2.41 | 870,778 |
| 2019-04-01 | $2.59 | $2.62 | $2.41 | $2.42 | $2.42 | 2,516,536 |
| 2019-03-29 | $2.49 | $2.57 | $2.47 | $2.57 | $2.57 | 1,289,567 |
| 2019-03-28 | $2.43 | $2.50 | $2.42 | $2.47 | $2.47 | 658,881 |
| 2019-03-27 | $2.47 | $2.47 | $2.33 | $2.43 | $2.43 | 1,725,169 |
| 2019-03-26 | $2.50 | $2.52 | $2.39 | $2.48 | $2.48 | 1,554,858 |
| 2019-03-25 | $2.46 | $2.52 | $2.41 | $2.48 | $2.48 | 1,312,001 |
| 2019-03-22 | $2.64 | $2.65 | $2.44 | $2.45 | $2.45 | 1,712,506 |
| 2019-03-21 | $2.57 | $2.68 | $2.54 | $2.65 | $2.65 | 1,677,744 |
| 2019-03-20 | $2.57 | $2.68 | $2.55 | $2.57 | $2.57 | 2,243,816 |
| 2019-03-19 | $2.58 | $2.58 | $2.47 | $2.56 | $2.56 | 1,210,105 |
| 2019-03-18 | $2.40 | $2.58 | $2.40 | $2.57 | $2.57 | 2,494,227 |
| 2019-03-15 | $2.30 | $2.42 | $2.26 | $2.42 | $2.42 | 3,193,579 |
| 2019-03-14 | $2.32 | $2.37 | $2.28 | $2.30 | $2.30 | 1,418,494 |
| 2019-03-13 | $2.34 | $2.36 | $2.31 | $2.34 | $2.34 | 1,091,009 |
| 2019-03-12 | $2.36 | $2.41 | $2.31 | $2.33 | $2.33 | 1,567,145 |
| 2019-03-11 | $2.19 | $2.39 | $2.18 | $2.39 | $2.39 | 2,118,317 |
| 2019-03-08 | $2.21 | $2.24 | $2.15 | $2.17 | $2.17 | 1,408,899 |
| 2019-03-07 | $2.16 | $2.26 | $2.14 | $2.22 | $2.22 | 1,794,510 |
| 2019-03-06 | $2.21 | $2.22 | $2.12 | $2.14 | $2.14 | 1,599,976 |
| 2019-03-05 | $2.22 | $2.25 | $2.19 | $2.22 | $2.22 | 1,914,976 |
| 2019-03-04 | $2.23 | $2.28 | $2.17 | $2.21 | $2.21 | 1,644,885 |
| 2019-03-01 | $2.18 | $2.24 | $2.00 | $2.24 | $2.24 | 3,533,629 |
| 2019-02-28 | $2.27 | $2.33 | $2.16 | $2.19 | $2.19 | 2,524,167 |
| 2019-02-27 | $2.25 | $2.33 | $2.23 | $2.26 | $2.26 | 1,343,504 |
| 2019-02-26 | $2.34 | $2.36 | $2.25 | $2.25 | $2.25 | 3,110,109 |
| 2019-02-25 | $2.39 | $2.44 | $2.30 | $2.36 | $2.36 | 1,763,685 |
| 2019-02-22 | $2.37 | $2.40 | $2.32 | $2.35 | $2.35 | 1,105,671 |
| 2019-02-21 | $2.38 | $2.40 | $2.33 | $2.36 | $2.36 | 677,182 |
| 2019-02-20 | $2.38 | $2.40 | $2.30 | $2.35 | $2.35 | 627,855 |
| 2019-02-19 | $2.40 | $2.53 | $2.36 | $2.39 | $2.39 | 1,194,563 |
| 2019-02-15 | $2.29 | $2.42 | $2.24 | $2.40 | $2.40 | 1,298,491 |
| 2019-02-14 | $2.25 | $2.29 | $2.22 | $2.27 | $2.27 | 959,425 |
| 2019-02-13 | $2.26 | $2.30 | $2.23 | $2.26 | $2.26 | 1,110,338 |
| 2019-02-12 | $2.22 | $2.27 | $2.19 | $2.25 | $2.25 | 1,821,794 |
| 2019-02-11 | $2.19 | $2.22 | $2.14 | $2.19 | $2.19 | 1,309,101 |
| 2019-02-08 | $2.21 | $2.24 | $2.13 | $2.16 | $2.16 | 3,241,937 |
| 2019-02-07 | $2.29 | $2.31 | $2.21 | $2.22 | $2.22 | 1,529,555 |
| 2019-02-06 | $2.25 | $2.31 | $2.20 | $2.30 | $2.30 | 1,439,238 |
| 2019-02-05 | $2.20 | $2.34 | $2.18 | $2.24 | $2.24 | 2,367,096 |
| 2019-02-04 | $2.26 | $2.26 | $2.17 | $2.20 | $2.20 | 1,676,976 |
| 2019-02-01 | $2.17 | $2.25 | $2.15 | $2.24 | $2.24 | 2,293,250 |
| 2019-01-31 | $2.18 | $2.21 | $2.12 | $2.16 | $2.16 | 1,143,941 |
| 2019-01-30 | $2.03 | $2.18 | $2.01 | $2.17 | $2.17 | 2,800,716 |
| 2019-01-29 | $2.10 | $2.10 | $2.02 | $2.04 | $2.04 | 2,091,415 |
| 2019-01-28 | $2.12 | $2.13 | $2.03 | $2.08 | $2.08 | 1,885,074 |
| 2019-01-25 | $2.11 | $2.14 | $2.07 | $2.13 | $2.13 | 3,387,331 |
| 2019-01-24 | $2.02 | $2.10 | $2.00 | $2.09 | $2.09 | 2,919,388 |
| 2019-01-23 | $2.17 | $2.20 | $1.97 | $2.00 | $2.00 | 5,635,803 |
| 2019-01-22 | $2.10 | $2.11 | $1.99 | $2.02 | $2.02 | 2,390,423 |
| 2019-01-18 | $2.11 | $2.20 | $2.05 | $2.09 | $2.09 | 7,373,988 |
| 2019-01-17 | $2.15 | $2.17 | $2.08 | $2.10 | $2.10 | 1,413,752 |
| 2019-01-16 | $2.18 | $2.28 | $2.13 | $2.14 | $2.14 | 1,783,275 |
| 2019-01-15 | $2.15 | $2.20 | $2.07 | $2.20 | $2.20 | 1,470,505 |
| 2019-01-14 | $2.19 | $2.24 | $2.13 | $2.13 | $2.13 | 2,058,386 |
| 2019-01-11 | $2.31 | $2.34 | $2.18 | $2.20 | $2.20 | 1,726,979 |
| 2019-01-10 | $2.39 | $2.39 | $2.26 | $2.30 | $2.30 | 2,952,386 |
| 2019-01-09 | $2.40 | $2.45 | $2.34 | $2.39 | $2.39 | 1,255,134 |
| 2019-01-08 | $2.45 | $2.48 | $2.29 | $2.40 | $2.40 | 2,161,761 |
| 2019-01-07 | $2.31 | $2.50 | $2.31 | $2.48 | $2.48 | 3,234,390 |
| 2019-01-04 | $2.23 | $2.38 | $2.19 | $2.36 | $2.36 | 3,580,544 |
| 2019-01-03 | $2.35 | $2.42 | $2.15 | $2.17 | $2.17 | 3,186,782 |
| 2019-01-02 | $2.27 | $2.36 | $2.22 | $2.36 | $2.36 | 3,547,869 |
| 2018-12-31 | $2.27 | $2.36 | $2.22 | $2.30 | $2.30 | 2,300,855 |
| 2018-12-28 | $2.21 | $2.29 | $2.16 | $2.24 | $2.24 | 2,154,041 |
| 2018-12-27 | $2.10 | $2.27 | $2.06 | $2.23 | $2.23 | 3,999,260 |
| 2018-12-26 | $2.09 | $2.16 | $1.96 | $2.15 | $2.15 | 8,404,378 |
| 2018-12-24 | $2.11 | $2.15 | $2.03 | $2.08 | $2.08 | 1,823,119 |
| 2018-12-21 | $2.40 | $2.40 | $2.13 | $2.14 | $2.14 | 3,223,147 |
| 2018-12-20 | $2.49 | $2.52 | $2.39 | $2.40 | $2.40 | 1,627,330 |
| 2018-12-19 | $2.58 | $2.69 | $2.45 | $2.49 | $2.49 | 1,936,237 |
| 2018-12-18 | $2.77 | $2.77 | $2.56 | $2.57 | $2.57 | 2,098,623 |
| 2018-12-17 | $2.73 | $2.85 | $2.69 | $2.70 | $2.70 | 2,835,386 |
| 2018-12-14 | $2.75 | $2.87 | $2.72 | $2.73 | $2.73 | 2,091,837 |
| 2018-12-13 | $2.88 | $2.90 | $2.74 | $2.76 | $2.76 | 1,979,680 |
| 2018-12-12 | $2.80 | $2.91 | $2.79 | $2.85 | $2.85 | 1,278,460 |
| 2018-12-11 | $2.79 | $2.80 | $2.71 | $2.76 | $2.76 | 918,197 |
| 2018-12-10 | $2.70 | $2.76 | $2.66 | $2.75 | $2.75 | 2,065,334 |
| 2018-12-07 | $2.83 | $2.84 | $2.70 | $2.71 | $2.71 | 1,936,316 |
| 2018-12-06 | $2.82 | $2.85 | $2.75 | $2.82 | $2.82 | 1,937,525 |
| 2018-12-04 | $3.06 | $3.16 | $2.87 | $2.87 | $2.87 | 4,210,457 |
| 2018-12-03 | $2.90 | $3.15 | $2.82 | $3.08 | $3.08 | 8,098,043 |
| 2018-11-30 | $2.80 | $2.86 | $2.68 | $2.83 | $2.83 | 2,316,638 |
| 2018-11-29 | $2.77 | $2.86 | $2.75 | $2.79 | $2.79 | 1,287,503 |
| 2018-11-28 | $2.70 | $2.85 | $2.65 | $2.82 | $2.82 | 2,594,473 |
| 2018-11-27 | $2.73 | $2.77 | $2.66 | $2.67 | $2.67 | 1,343,674 |
| 2018-11-26 | $2.77 | $2.83 | $2.70 | $2.74 | $2.74 | 1,492,348 |
| 2018-11-23 | $2.74 | $2.84 | $2.72 | $2.75 | $2.75 | 491,589 |
| 2018-11-21 | $2.70 | $2.78 | $2.65 | $2.76 | $2.76 | 894,796 |
| 2018-11-20 | $2.62 | $2.74 | $2.62 | $2.68 | $2.68 | 938,006 |
| 2018-11-19 | $2.83 | $2.83 | $2.65 | $2.67 | $2.67 | 1,954,255 |
| 2018-11-16 | $2.71 | $2.88 | $2.68 | $2.86 | $2.86 | 1,519,968 |
| 2018-11-15 | $2.59 | $2.77 | $2.58 | $2.75 | $2.75 | 1,366,953 |
| 2018-11-14 | $2.72 | $2.75 | $2.58 | $2.60 | $2.60 | 1,811,093 |
| 2018-11-13 | $2.73 | $2.81 | $2.67 | $2.69 | $2.69 | 1,463,226 |
| 2018-11-12 | $2.85 | $2.86 | $2.68 | $2.70 | $2.70 | 1,456,173 |
| 2018-11-09 | $3.07 | $3.10 | $2.78 | $2.85 | $2.85 | 2,646,001 |
| 2018-11-08 | $3.14 | $3.16 | $3.04 | $3.08 | $3.08 | 1,624,829 |
| 2018-11-07 | $2.99 | $3.29 | $2.95 | $3.14 | $3.14 | 4,403,739 |
| 2018-11-06 | $2.94 | $3.02 | $2.88 | $2.89 | $2.89 | 1,230,350 |
| 2018-11-05 | $3.04 | $3.04 | $2.92 | $2.93 | $2.93 | 1,806,643 |
| 2018-11-02 | $2.97 | $3.06 | $2.93 | $3.03 | $3.03 | 1,063,847 |
| 2018-11-01 | $2.88 | $3.02 | $2.87 | $2.95 | $2.95 | 2,160,697 |
| 2018-10-31 | $2.82 | $2.92 | $2.81 | $2.87 | $2.87 | 1,965,772 |
| 2018-10-30 | $2.80 | $2.93 | $2.75 | $2.80 | $2.80 | 1,183,347 |
| 2018-10-29 | $2.97 | $2.99 | $2.76 | $2.82 | $2.82 | 1,884,070 |
| 2018-10-26 | $2.83 | $2.90 | $2.73 | $2.84 | $2.84 | 1,535,621 |
| 2018-10-25 | $2.75 | $2.96 | $2.75 | $2.87 | $2.87 | 2,261,809 |
| 2018-10-24 | $2.91 | $3.01 | $2.73 | $2.73 | $2.73 | 2,898,468 |
| 2018-10-23 | $2.87 | $2.99 | $2.78 | $2.89 | $2.89 | 1,719,441 |
| 2018-10-22 | $3.01 | $3.03 | $2.88 | $2.91 | $2.91 | 1,336,990 |
| 2018-10-19 | $3.05 | $3.12 | $2.98 | $2.98 | $2.98 | 1,255,345 |
| 2018-10-18 | $3.16 | $3.18 | $3.02 | $3.05 | $3.05 | 2,225,180 |
| 2018-10-17 | $3.17 | $3.17 | $3.05 | $3.16 | $3.16 | 839,632 |
| 2018-10-16 | $3.01 | $3.20 | $3.00 | $3.19 | $3.19 | 1,868,014 |
| 2018-10-15 | $3.11 | $3.12 | $3.00 | $3.01 | $3.01 | 2,375,344 |
| 2018-10-12 | $3.12 | $3.15 | $3.03 | $3.10 | $3.10 | 1,046,227 |
| 2018-10-11 | $3.07 | $3.19 | $3.05 | $3.10 | $3.10 | 2,187,045 |
| 2018-10-10 | $3.14 | $3.19 | $3.02 | $3.05 | $3.05 | 2,131,893 |
| 2018-10-09 | $3.25 | $3.30 | $3.09 | $3.16 | $3.16 | 3,043,052 |
| 2018-10-08 | $3.37 | $3.40 | $3.13 | $3.24 | $3.24 | 2,908,956 |
| 2018-10-05 | $3.38 | $3.57 | $3.27 | $3.36 | $3.36 | 3,252,666 |
| 2018-10-04 | $3.21 | $3.55 | $3.16 | $3.35 | $3.35 | 8,686,471 |
| 2018-10-03 | $3.15 | $3.29 | $3.11 | $3.21 | $3.21 | 1,644,274 |
| 2018-10-02 | $3.13 | $3.18 | $3.07 | $3.15 | $3.15 | 2,226,529 |
| 2018-10-01 | $3.21 | $3.32 | $3.12 | $3.14 | $3.14 | 2,612,385 |
| 2018-09-28 | $3.06 | $3.25 | $3.02 | $3.21 | $3.21 | 3,125,146 |
| 2018-09-27 | $3.10 | $3.12 | $3.02 | $3.06 | $3.06 | 3,312,857 |
| 2018-09-26 | $3.24 | $3.33 | $3.05 | $3.08 | $3.08 | 3,644,459 |
| 2018-09-25 | $3.29 | $3.38 | $3.22 | $3.24 | $3.24 | 1,566,723 |
| 2018-09-24 | $3.22 | $3.31 | $3.18 | $3.30 | $3.30 | 1,870,534 |
| 2018-09-21 | $3.32 | $3.37 | $3.20 | $3.24 | $3.24 | 4,698,042 |
| 2018-09-20 | $3.60 | $3.60 | $3.26 | $3.32 | $3.32 | 5,800,482 |
| 2018-09-19 | $3.51 | $3.64 | $3.39 | $3.59 | $3.59 | 3,129,530 |
| 2018-09-18 | $3.38 | $3.54 | $3.28 | $3.52 | $3.52 | 3,113,579 |
| 2018-09-17 | $3.20 | $3.59 | $3.20 | $3.41 | $3.41 | 6,197,369 |
| 2018-09-14 | $3.18 | $3.27 | $3.15 | $3.21 | $3.21 | 2,052,623 |
| 2018-09-13 | $3.20 | $3.20 | $3.08 | $3.19 | $3.19 | 2,614,695 |
| 2018-09-12 | $3.18 | $3.22 | $3.06 | $3.11 | $3.11 | 2,571,008 |
| 2018-09-11 | $3.27 | $3.28 | $3.18 | $3.20 | $3.20 | 2,006,115 |
| 2018-09-10 | $3.25 | $3.32 | $3.14 | $3.28 | $3.28 | 2,308,906 |
| 2018-09-07 | $3.18 | $3.28 | $3.18 | $3.20 | $3.20 | 1,438,846 |
| 2018-09-06 | $3.27 | $3.36 | $3.18 | $3.20 | $3.20 | 2,431,486 |
| 2018-09-05 | $3.45 | $3.46 | $3.26 | $3.27 | $3.27 | 2,191,702 |
| 2018-09-04 | $3.64 | $3.65 | $3.37 | $3.43 | $3.43 | 3,054,046 |
| 2018-08-31 | $3.28 | $3.57 | $3.28 | $3.41 | $3.41 | 5,040,408 |
| 2018-08-30 | $3.23 | $3.35 | $3.21 | $3.31 | $3.31 | 2,877,445 |
| 2018-08-29 | $3.26 | $3.29 | $3.13 | $3.25 | $3.25 | 3,398,508 |
| 2018-08-28 | $2.96 | $3.30 | $2.96 | $3.25 | $3.25 | 10,460,046 |
| 2018-08-27 | $3.07 | $3.07 | $2.86 | $2.87 | $2.87 | 4,816,614 |
| 2018-08-24 | $2.80 | $2.85 | $2.75 | $2.81 | $2.81 | 834,547 |
| 2018-08-23 | $2.84 | $2.87 | $2.76 | $2.80 | $2.80 | 1,668,621 |
| 2018-08-22 | $2.80 | $2.90 | $2.78 | $2.82 | $2.82 | 1,840,850 |
| 2018-08-21 | $2.61 | $2.68 | $2.59 | $2.68 | $2.68 | 1,327,522 |
| 2018-08-20 | $2.68 | $2.70 | $2.56 | $2.60 | $2.60 | 1,444,978 |
| 2018-08-17 | $2.69 | $2.69 | $2.58 | $2.62 | $2.62 | 1,598,734 |
| 2018-08-16 | $2.70 | $2.75 | $2.66 | $2.70 | $2.70 | 882,118 |
| 2018-08-15 | $2.77 | $2.77 | $2.64 | $2.70 | $2.70 | 1,327,987 |
| 2018-08-14 | $2.78 | $2.85 | $2.72 | $2.76 | $2.76 | 998,224 |
| 2018-08-13 | $2.79 | $2.83 | $2.75 | $2.77 | $2.77 | 1,357,877 |
| 2018-08-10 | $3.02 | $3.05 | $2.79 | $2.79 | $2.79 | 2,256,301 |
| 2018-08-09 | $2.95 | $3.14 | $2.87 | $3.02 | $3.02 | 5,009,889 |
| 2018-08-08 | $2.73 | $2.75 | $2.65 | $2.68 | $2.68 | 1,589,162 |
| 2018-08-07 | $2.76 | $2.79 | $2.68 | $2.74 | $2.74 | 993,306 |
| 2018-08-06 | $2.67 | $2.76 | $2.66 | $2.75 | $2.75 | 1,055,570 |
| 2018-08-03 | $2.81 | $2.82 | $2.65 | $2.65 | $2.65 | 1,695,943 |
| 2018-08-02 | $2.86 | $2.89 | $2.79 | $2.81 | $2.81 | 1,500,741 |
| 2018-08-01 | $2.80 | $2.91 | $2.79 | $2.85 | $2.85 | 1,513,000 |
| 2018-07-31 | $2.80 | $2.87 | $2.73 | $2.82 | $2.82 | 1,465,802 |
| 2018-07-30 | $2.85 | $2.85 | $2.73 | $2.78 | $2.78 | 2,133,874 |
| 2018-07-27 | $2.91 | $2.92 | $2.80 | $2.81 | $2.81 | 1,558,963 |
| 2018-07-26 | $2.97 | $2.99 | $2.83 | $2.89 | $2.89 | 1,431,398 |
| 2018-07-25 | $2.98 | $3.06 | $2.90 | $2.97 | $2.97 | 4,358,469 |
| 2018-07-24 | $3.17 | $3.25 | $2.97 | $2.99 | $2.99 | 2,627,045 |
| 2018-07-23 | $3.08 | $3.22 | $3.06 | $3.16 | $3.16 | 2,669,437 |
| 2018-07-20 | $2.98 | $3.12 | $2.95 | $3.10 | $3.10 | 2,816,038 |
| 2018-07-19 | $2.85 | $3.05 | $2.78 | $2.98 | $2.98 | 2,630,324 |
| 2018-07-18 | $2.81 | $2.82 | $2.77 | $2.77 | $2.77 | 461,571 |
| 2018-07-17 | $2.78 | $2.86 | $2.77 | $2.83 | $2.83 | 1,217,561 |
| 2018-07-16 | $2.81 | $2.87 | $2.76 | $2.77 | $2.77 | 1,795,626 |
| 2018-07-13 | $2.92 | $2.93 | $2.82 | $2.85 | $2.85 | 1,183,193 |
| 2018-07-12 | $2.91 | $2.96 | $2.86 | $2.87 | $2.87 | 1,612,124 |
| 2018-07-11 | $2.95 | $2.98 | $2.90 | $2.91 | $2.91 | 617,514 |
| 2018-07-10 | $3.00 | $3.02 | $2.92 | $2.96 | $2.96 | 1,567,477 |
| 2018-07-09 | $3.08 | $3.11 | $2.95 | $2.98 | $2.98 | 1,171,363 |
| 2018-07-06 | $3.06 | $3.14 | $3.02 | $3.04 | $3.04 | 840,265 |
| 2018-07-05 | $2.97 | $3.08 | $2.94 | $3.08 | $3.08 | 1,391,416 |
| 2018-07-03 | $2.90 | $2.96 | $2.85 | $2.94 | $2.94 | 494,723 |
| 2018-07-02 | $2.80 | $2.92 | $2.76 | $2.91 | $2.91 | 990,255 |
| 2018-06-29 | $2.86 | $2.93 | $2.80 | $2.83 | $2.83 | 2,389,616 |
| 2018-06-28 | $2.93 | $2.93 | $2.82 | $2.85 | $2.85 | 1,576,431 |
| 2018-06-27 | $3.06 | $3.09 | $2.91 | $2.91 | $2.91 | 2,066,191 |
| 2018-06-26 | $3.04 | $3.13 | $3.00 | $3.08 | $3.08 | 1,376,613 |
| 2018-06-25 | $3.15 | $3.16 | $2.98 | $3.04 | $3.04 | 2,433,850 |
| 2018-06-22 | $3.26 | $3.28 | $3.02 | $3.18 | $3.18 | 7,364,874 |
| 2018-06-21 | $3.15 | $3.33 | $3.15 | $3.19 | $3.19 | 2,773,154 |
| 2018-06-20 | $3.17 | $3.19 | $3.07 | $3.16 | $3.16 | 3,253,278 |
| 2018-06-19 | $3.14 | $3.18 | $3.06 | $3.14 | $3.14 | 1,726,601 |
| 2018-06-18 | $3.18 | $3.24 | $3.11 | $3.17 | $3.17 | 1,913,150 |
| 2018-06-15 | $3.28 | $3.30 | $3.16 | $3.20 | $3.20 | 9,335,807 |
| 2018-06-14 | $3.29 | $3.36 | $3.20 | $3.29 | $3.29 | 3,460,239 |
| 2018-06-13 | $3.30 | $3.34 | $3.22 | $3.29 | $3.29 | 4,405,580 |
| 2018-06-12 | $3.39 | $3.42 | $3.24 | $3.30 | $3.30 | 2,653,851 |
| 2018-06-11 | $3.53 | $3.57 | $3.15 | $3.22 | $3.22 | 7,011,925 |
| 2018-06-08 | $3.52 | $3.58 | $3.46 | $3.55 | $3.55 | 1,592,542 |
| 2018-06-07 | $3.76 | $3.80 | $3.50 | $3.52 | $3.52 | 2,336,643 |
| 2018-06-06 | $3.76 | $3.85 | $3.64 | $3.79 | $3.79 | 3,023,972 |
| 2018-06-05 | $3.43 | $3.78 | $3.43 | $3.77 | $3.77 | 4,820,473 |
| 2018-06-04 | $3.26 | $3.49 | $3.16 | $3.44 | $3.44 | 4,454,048 |
| 2018-06-01 | $3.25 | $3.29 | $3.23 | $3.25 | $3.25 | 1,548,740 |
| 2018-05-31 | $3.35 | $3.37 | $3.22 | $3.25 | $3.25 | 2,263,746 |
| 2018-05-30 | $3.68 | $3.68 | $3.30 | $3.32 | $3.32 | 5,244,058 |
| 2018-05-29 | $3.92 | $3.94 | $3.63 | $3.68 | $3.68 | 1,912,885 |
| 2018-05-25 | $3.93 | $3.98 | $3.88 | $3.91 | $3.91 | 765,809 |
| 2018-05-24 | $3.67 | $3.99 | $3.67 | $3.95 | $3.95 | 976,086 |
| 2018-05-23 | $3.96 | $4.01 | $3.93 | $3.95 | $3.95 | 1,157,381 |
| 2018-05-22 | $3.96 | $4.04 | $3.91 | $3.96 | $3.96 | 1,160,386 |
| 2018-05-21 | $4.04 | $4.09 | $3.92 | $3.97 | $3.97 | 1,265,644 |
| 2018-05-18 | $3.99 | $4.12 | $3.92 | $4.06 | $4.06 | 2,157,916 |
| 2018-05-17 | $3.97 | $3.99 | $3.91 | $3.98 | $3.98 | 870,583 |
| 2018-05-16 | $3.94 | $3.97 | $3.90 | $3.97 | $3.97 | 1,022,024 |
| 2018-05-15 | $3.91 | $3.97 | $3.84 | $3.91 | $3.91 | 1,018,834 |
| 2018-05-14 | $3.92 | $4.00 | $3.83 | $3.93 | $3.93 | 1,904,268 |
| 2018-05-11 | $3.73 | $3.89 | $3.71 | $3.89 | $3.89 | 1,168,267 |
| 2018-05-10 | $3.76 | $3.80 | $3.69 | $3.70 | $3.70 | 1,637,767 |
| 2018-05-09 | $3.69 | $3.79 | $3.68 | $3.76 | $3.76 | 1,230,922 |
| 2018-05-08 | $3.83 | $3.86 | $3.59 | $3.67 | $3.67 | 2,314,291 |
| 2018-05-07 | $3.90 | $4.00 | $3.77 | $3.82 | $3.82 | 1,883,080 |
| 2018-05-04 | $3.90 | $4.00 | $3.86 | $3.87 | $3.87 | 3,899,876 |
| 2018-05-03 | $3.80 | $3.95 | $3.77 | $3.90 | $3.90 | 2,033,253 |
| 2018-05-02 | $3.90 | $4.00 | $3.77 | $3.80 | $3.80 | 3,850,233 |
| 2018-05-01 | $3.62 | $3.81 | $3.58 | $3.70 | $3.70 | 3,683,978 |
| 2018-04-30 | $3.63 | $3.77 | $3.61 | $3.61 | $3.61 | 1,360,987 |
| 2018-04-27 | $3.64 | $3.65 | $3.55 | $3.64 | $3.64 | 1,434,768 |
| 2018-04-26 | $3.71 | $3.76 | $3.57 | $3.65 | $3.65 | 1,643,334 |
| 2018-04-25 | $3.74 | $3.87 | $3.65 | $3.69 | $3.69 | 2,479,461 |
| 2018-04-24 | $3.62 | $3.83 | $3.60 | $3.73 | $3.73 | 2,450,549 |
| 2018-04-23 | $3.86 | $3.89 | $3.45 | $3.60 | $3.60 | 7,091,869 |
| 2018-04-20 | $4.10 | $4.19 | $3.73 | $3.84 | $3.84 | 15,398,285 |
| 2018-04-19 | $3.84 | $4.38 | $3.75 | $4.06 | $4.06 | 12,485,614 |
| 2018-04-18 | $4.21 | $4.28 | $3.86 | $3.88 | $3.88 | 18,570,984 |
| 2018-04-17 | $3.72 | $4.11 | $3.67 | $4.11 | $4.11 | 4,902,471 |
| 2018-04-16 | $4.09 | $4.12 | $3.65 | $3.73 | $3.73 | 3,357,121 |
| 2018-04-13 | $3.81 | $4.05 | $3.65 | $3.95 | $3.95 | 3,522,677 |
| 2018-04-12 | $3.39 | $4.68 | $3.35 | $3.91 | $3.91 | 19,708,070 |
| 2018-04-11 | $3.30 | $3.41 | $3.18 | $3.35 | $3.35 | 2,083,101 |
| 2018-04-10 | $3.15 | $3.36 | $3.05 | $3.34 | $3.34 | 1,949,765 |
| 2018-04-09 | $3.41 | $3.49 | $3.06 | $3.11 | $3.11 | 3,604,114 |
| 2018-04-06 | $3.22 | $3.38 | $3.08 | $3.33 | $3.33 | 3,124,973 |
| 2018-04-05 | $3.35 | $3.43 | $3.08 | $3.22 | $3.22 | 2,768,279 |
| 2018-04-04 | $3.12 | $3.34 | $3.02 | $3.30 | $3.30 | 3,173,368 |
| 2018-04-03 | $3.32 | $3.34 | $2.63 | $3.05 | $3.05 | 10,638,264 |
| 2018-04-02 | $3.54 | $3.64 | $3.44 | $3.53 | $3.53 | 1,603,565 |
| 2018-03-29 | $3.72 | $3.80 | $3.51 | $3.54 | $3.54 | 2,360,827 |
| 2018-03-28 | $3.81 | $3.93 | $3.59 | $3.71 | $3.71 | 2,006,892 |
| 2018-03-27 | $3.78 | $3.99 | $3.69 | $3.77 | $3.77 | 2,437,090 |
| 2018-03-26 | $3.80 | $3.83 | $3.62 | $3.75 | $3.75 | 1,392,542 |
| 2018-03-23 | $3.92 | $3.97 | $3.62 | $3.71 | $3.71 | 1,846,184 |
| 2018-03-22 | $4.01 | $4.09 | $3.88 | $3.89 | $3.89 | 1,191,022 |
| 2018-03-21 | $3.92 | $4.16 | $3.90 | $4.04 | $4.04 | 1,486,031 |
| 2018-03-20 | $4.24 | $4.25 | $3.90 | $3.94 | $3.94 | 1,179,880 |
| 2018-03-19 | $4.08 | $4.22 | $4.05 | $4.20 | $4.20 | 1,244,358 |
| 2018-03-16 | $4.20 | $4.22 | $4.06 | $4.09 | $4.09 | 1,691,139 |
| 2018-03-15 | $4.30 | $4.32 | $4.18 | $4.20 | $4.20 | 911,351 |
| 2018-03-14 | $4.17 | $4.29 | $4.15 | $4.27 | $4.27 | 883,758 |
| 2018-03-13 | $4.25 | $4.35 | $4.09 | $4.17 | $4.17 | 1,188,981 |
| 2018-03-12 | $4.47 | $4.47 | $4.20 | $4.25 | $4.25 | 1,183,321 |
| 2018-03-09 | $4.50 | $4.54 | $4.40 | $4.50 | $4.50 | 1,053,528 |
| 2018-03-08 | $4.43 | $4.54 | $4.13 | $4.45 | $4.45 | 2,242,383 |
| 2018-03-07 | $3.81 | $4.54 | $3.56 | $4.46 | $4.46 | 4,523,514 |
| 2018-03-06 | $3.98 | $3.98 | $3.81 | $3.87 | $3.87 | 1,026,794 |
| 2018-03-05 | $3.88 | $3.96 | $3.83 | $3.93 | $3.93 | 752,650 |
| 2018-03-02 | $3.67 | $3.86 | $3.66 | $3.86 | $3.86 | 1,027,877 |
| 2018-03-01 | $3.75 | $3.80 | $3.65 | $3.70 | $3.70 | 817,918 |
| 2018-02-28 | $3.83 | $3.92 | $3.74 | $3.76 | $3.76 | 1,212,155 |
| 2018-02-27 | $3.79 | $3.95 | $3.79 | $3.79 | $3.79 | 610,184 |
| 2018-02-26 | $3.77 | $3.84 | $3.72 | $3.82 | $3.82 | 925,305 |
| 2018-02-23 | $3.75 | $3.78 | $3.62 | $3.73 | $3.73 | 603,917 |
| 2018-02-22 | $3.83 | $3.90 | $3.69 | $3.70 | $3.70 | 801,711 |
| 2018-02-21 | $3.80 | $3.93 | $3.75 | $3.78 | $3.78 | 834,379 |
| 2018-02-20 | $3.82 | $3.97 | $3.73 | $3.77 | $3.77 | 968,412 |
| 2018-02-16 | $3.92 | $3.99 | $3.81 | $3.87 | $3.87 | 661,332 |
| 2018-02-15 | $3.81 | $3.96 | $3.76 | $3.95 | $3.95 | 972,083 |
| 2018-02-14 | $3.61 | $3.82 | $3.60 | $3.80 | $3.80 | 921,082 |
| 2018-02-13 | $3.76 | $3.80 | $3.63 | $3.67 | $3.67 | 1,025,414 |
| 2018-02-12 | $3.79 | $3.89 | $3.70 | $3.78 | $3.78 | 747,065 |
| 2018-02-09 | $3.91 | $3.91 | $3.49 | $3.79 | $3.79 | 1,719,566 |
| 2018-02-08 | $4.08 | $4.12 | $3.82 | $3.82 | $3.82 | 758,515 |
| 2018-02-07 | $4.00 | $4.09 | $3.92 | $4.08 | $4.08 | 802,666 |
| 2018-02-06 | $3.79 | $4.05 | $3.78 | $4.03 | $4.03 | 870,284 |
| 2018-02-05 | $3.93 | $4.05 | $3.85 | $3.88 | $3.88 | 978,568 |
| 2018-02-02 | $3.97 | $4.09 | $3.88 | $3.97 | $3.97 | 928,127 |
| 2018-02-01 | $4.01 | $4.18 | $3.89 | $4.01 | $4.01 | 2,319,541 |
| 2018-01-31 | $4.00 | $4.07 | $3.95 | $4.00 | $4.00 | 1,370,389 |
| 2018-01-30 | $4.03 | $4.13 | $3.87 | $3.99 | $3.99 | 1,969,618 |
| 2018-01-29 | $4.36 | $4.36 | $3.91 | $4.03 | $4.03 | 2,717,325 |
| 2018-01-26 | $4.42 | $4.50 | $4.25 | $4.32 | $4.32 | 806,176 |
| 2018-01-25 | $4.42 | $4.45 | $4.26 | $4.41 | $4.41 | 729,787 |
| 2018-01-24 | $4.54 | $4.54 | $4.21 | $4.35 | $4.35 | 1,019,411 |
| 2018-01-23 | $4.59 | $4.71 | $4.38 | $4.49 | $4.49 | 1,420,319 |
| 2018-01-22 | $4.30 | $4.61 | $4.24 | $4.54 | $4.54 | 2,141,876 |
| 2018-01-19 | $4.05 | $4.24 | $3.98 | $4.23 | $4.23 | 1,375,325 |
| 2018-01-18 | $4.09 | $4.15 | $4.01 | $4.09 | $4.09 | 950,829 |
| 2018-01-17 | $4.03 | $4.12 | $3.92 | $4.09 | $4.09 | 1,461,768 |
| 2018-01-16 | $4.11 | $4.17 | $3.90 | $3.99 | $3.99 | 1,520,792 |
| 2018-01-12 | $4.16 | $4.30 | $4.06 | $4.07 | $4.07 | 2,345,399 |
| 2018-01-11 | $4.13 | $4.22 | $4.03 | $4.16 | $4.16 | 911,313 |
| 2018-01-10 | $3.98 | $4.12 | $3.90 | $4.12 | $4.12 | 672,367 |
| 2018-01-09 | $3.82 | $4.05 | $3.82 | $4.02 | $4.02 | 972,560 |
| 2018-01-08 | $3.99 | $4.03 | $3.83 | $3.85 | $3.85 | 715,904 |
| 2018-01-05 | $4.14 | $4.16 | $3.95 | $3.96 | $3.96 | 1,669,836 |
| 2018-01-04 | $4.06 | $4.26 | $3.98 | $4.14 | $4.14 | 1,452,141 |
| 2018-01-03 | $3.96 | $4.08 | $3.92 | $4.05 | $4.05 | 1,084,328 |
| 2018-01-02 | $3.88 | $3.96 | $3.83 | $3.96 | $3.96 | 1,172,120 |
| 2017-12-29 | $3.80 | $3.97 | $3.75 | $3.88 | $3.88 | 1,819,104 |
| 2017-12-28 | $3.68 | $3.78 | $3.65 | $3.78 | $3.78 | 560,159 |
| 2017-12-27 | $3.56 | $3.81 | $3.54 | $3.69 | $3.69 | 2,992,214 |
| 2017-12-26 | $3.47 | $3.56 | $3.38 | $3.53 | $3.53 | 577,916 |
| 2017-12-22 | $3.52 | $3.53 | $3.44 | $3.49 | $3.49 | 655,360 |
| 2017-12-21 | $3.45 | $3.52 | $3.38 | $3.47 | $3.47 | 906,194 |
| 2017-12-20 | $3.40 | $3.40 | $3.22 | $3.35 | $3.35 | 1,549,191 |
| 2017-12-19 | $3.40 | $3.48 | $3.33 | $3.35 | $3.35 | 1,236,060 |
| 2017-12-18 | $3.62 | $3.63 | $3.36 | $3.41 | $3.41 | 1,802,929 |
| 2017-12-15 | $3.66 | $3.69 | $3.42 | $3.56 | $3.56 | 7,645,957 |
| 2017-12-14 | $3.71 | $3.71 | $3.51 | $3.57 | $3.57 | 1,624,631 |
| 2017-12-13 | $3.63 | $3.82 | $3.61 | $3.72 | $3.72 | 1,253,957 |
| 2017-12-12 | $3.68 | $3.75 | $3.60 | $3.61 | $3.61 | 3,703,570 |
| 2017-12-11 | $4.00 | $4.00 | $3.65 | $3.68 | $3.68 | 1,885,769 |
| 2017-12-08 | $3.90 | $4.04 | $3.88 | $3.98 | $3.98 | 1,584,372 |
| 2017-12-07 | $3.72 | $3.88 | $3.67 | $3.88 | $3.88 | 1,431,869 |
| 2017-12-06 | $3.71 | $3.77 | $3.64 | $3.73 | $3.73 | 566,224 |
| 2017-12-05 | $3.94 | $3.97 | $3.71 | $3.73 | $3.73 | 1,121,014 |
| 2017-12-04 | $4.12 | $4.21 | $3.93 | $3.95 | $3.95 | 989,657 |
| 2017-12-01 | $4.19 | $4.21 | $3.91 | $4.09 | $4.09 | 952,696 |
| 2017-11-30 | $4.09 | $4.17 | $3.99 | $4.16 | $4.16 | 2,004,562 |
| 2017-11-29 | $4.16 | $4.27 | $3.98 | $4.04 | $4.04 | 1,009,259 |
| 2017-11-28 | $4.36 | $4.39 | $4.11 | $4.21 | $4.21 | 1,084,103 |
| 2017-11-27 | $4.23 | $4.32 | $4.16 | $4.30 | $4.30 | 1,012,530 |
| 2017-11-24 | $4.25 | $4.27 | $4.12 | $4.25 | $4.25 | 621,636 |
| 2017-11-22 | $4.00 | $4.48 | $4.00 | $4.25 | $4.25 | 2,786,474 |
| 2017-11-21 | $3.84 | $3.96 | $3.76 | $3.94 | $3.94 | 770,355 |
| 2017-11-20 | $3.81 | $3.85 | $3.76 | $3.84 | $3.84 | 454,156 |
| 2017-11-17 | $3.87 | $3.93 | $3.81 | $3.82 | $3.82 | 800,785 |
| 2017-11-16 | $3.80 | $3.95 | $3.77 | $3.89 | $3.89 | 634,833 |
| 2017-11-15 | $3.76 | $3.90 | $3.69 | $3.78 | $3.78 | 602,008 |
| 2017-11-14 | $3.70 | $3.77 | $3.62 | $3.74 | $3.74 | 722,793 |
| 2017-11-13 | $3.79 | $3.83 | $3.65 | $3.72 | $3.72 | 661,617 |
| 2017-11-10 | $3.74 | $3.87 | $3.69 | $3.85 | $3.85 | 2,372,747 |
| 2017-11-09 | $3.81 | $3.81 | $3.64 | $3.74 | $3.74 | 1,170,450 |
| 2017-11-08 | $3.70 | $3.98 | $3.70 | $3.83 | $3.83 | 883,129 |
| 2017-11-07 | $3.89 | $4.00 | $3.72 | $3.84 | $3.84 | 1,493,000 |
| 2017-11-06 | $4.04 | $4.10 | $3.79 | $3.79 | $3.79 | 784,996 |
| 2017-11-03 | $3.88 | $4.03 | $3.81 | $3.88 | $3.88 | 1,127,418 |
| 2017-11-02 | $3.74 | $3.90 | $3.66 | $3.89 | $3.89 | 828,965 |
| 2017-11-01 | $3.80 | $3.81 | $3.64 | $3.73 | $3.73 | 677,056 |
| 2017-10-31 | $3.84 | $3.89 | $3.70 | $3.75 | $3.75 | 634,459 |
| 2017-10-30 | $3.78 | $3.93 | $3.75 | $3.80 | $3.80 | 727,424 |
| 2017-10-27 | $3.77 | $3.99 | $3.76 | $3.82 | $3.82 | 1,322,043 |
| 2017-10-26 | $3.73 | $3.94 | $3.68 | $3.80 | $3.80 | 1,522,300 |
| 2017-10-25 | $3.80 | $3.80 | $3.59 | $3.76 | $3.76 | 1,244,282 |
| 2017-10-24 | $3.75 | $3.85 | $3.68 | $3.78 | $3.78 | 936,874 |
| 2017-10-23 | $3.95 | $4.02 | $3.75 | $3.76 | $3.76 | 892,659 |
| 2017-10-20 | $4.03 | $4.03 | $3.86 | $3.89 | $3.89 | 531,496 |
| 2017-10-19 | $4.01 | $4.04 | $3.84 | $3.97 | $3.97 | 832,174 |
| 2017-10-18 | $4.27 | $4.33 | $3.99 | $4.02 | $4.02 | 1,707,455 |
| 2017-10-17 | $3.88 | $4.29 | $3.83 | $4.23 | $4.23 | 3,580,645 |
| 2017-10-16 | $3.80 | $3.99 | $3.77 | $3.87 | $3.87 | 1,478,064 |
| 2017-10-13 | $3.84 | $3.88 | $3.72 | $3.77 | $3.77 | 3,873,540 |
| 2017-10-12 | $3.90 | $3.95 | $3.78 | $3.84 | $3.84 | 1,151,783 |
| 2017-10-11 | $3.91 | $3.99 | $3.83 | $3.93 | $3.93 | 1,404,176 |
| 2017-10-10 | $3.98 | $4.07 | $3.87 | $3.90 | $3.90 | 2,340,813 |
| 2017-10-09 | $3.91 | $4.06 | $3.86 | $3.94 | $3.94 | 3,088,467 |
| 2017-10-06 | $3.52 | $3.96 | $3.52 | $3.88 | $3.88 | 3,210,240 |
| 2017-10-05 | $3.77 | $4.03 | $3.69 | $3.90 | $3.90 | 13,327,113 |
| 2017-10-04 | $3.06 | $3.70 | $2.95 | $3.62 | $3.62 | 4,198,350 |
| 2017-10-03 | $3.45 | $3.48 | $2.91 | $3.23 | $3.23 | 6,466,947 |
| 2017-10-02 | $2.93 | $3.42 | $2.85 | $3.37 | $3.37 | 12,619,400 |
| 2017-09-29 | $2.34 | $2.57 | $2.33 | $2.54 | $2.54 | 2,195,722 |
| 2017-09-28 | $2.36 | $2.45 | $2.29 | $2.32 | $2.32 | 2,905,455 |
| 2017-09-27 | $2.32 | $2.45 | $2.29 | $2.37 | $2.37 | 1,988,509 |
| 2017-09-26 | $2.39 | $2.40 | $2.30 | $2.32 | $2.32 | 1,397,274 |
| 2017-09-25 | $2.33 | $2.37 | $2.28 | $2.36 | $2.36 | 1,086,719 |
| 2017-09-22 | $2.37 | $2.40 | $2.35 | $2.37 | $2.37 | 279,967 |
| 2017-09-21 | $2.43 | $2.43 | $2.35 | $2.38 | $2.38 | 470,986 |
| 2017-09-20 | $2.48 | $2.48 | $2.34 | $2.39 | $2.39 | 962,593 |
| 2017-09-19 | $2.48 | $2.50 | $2.43 | $2.47 | $2.47 | 299,502 |
| 2017-09-18 | $2.48 | $2.51 | $2.46 | $2.50 | $2.50 | 526,737 |
| 2017-09-15 | $2.43 | $2.50 | $2.37 | $2.47 | $2.47 | 1,120,323 |
| 2017-09-14 | $2.45 | $2.48 | $2.41 | $2.42 | $2.42 | 300,332 |
| 2017-09-13 | $2.48 | $2.53 | $2.42 | $2.44 | $2.44 | 408,376 |
| 2017-09-12 | $2.54 | $2.54 | $2.43 | $2.50 | $2.50 | 575,388 |
| 2017-09-11 | $2.54 | $2.60 | $2.46 | $2.54 | $2.54 | 467,918 |
| 2017-09-08 | $2.49 | $2.56 | $2.49 | $2.53 | $2.53 | 321,628 |
| 2017-09-07 | $2.44 | $2.56 | $2.42 | $2.50 | $2.50 | 708,094 |
| 2017-09-06 | $2.50 | $2.55 | $2.42 | $2.43 | $2.43 | 361,281 |
| 2017-09-05 | $2.56 | $2.57 | $2.48 | $2.50 | $2.50 | 642,561 |
| 2017-09-01 | $2.57 | $2.58 | $2.51 | $2.57 | $2.57 | 656,698 |
| 2017-08-31 | $2.48 | $2.58 | $2.46 | $2.55 | $2.55 | 579,233 |
| 2017-08-30 | $2.39 | $2.49 | $2.36 | $2.46 | $2.46 | 463,211 |
| 2017-08-29 | $2.37 | $2.40 | $2.33 | $2.37 | $2.37 | 389,138 |
| 2017-08-28 | $2.32 | $2.38 | $2.32 | $2.36 | $2.36 | 226,475 |
| 2017-08-25 | $2.40 | $2.41 | $2.28 | $2.29 | $2.29 | 246,506 |
| 2017-08-24 | $2.32 | $2.39 | $2.32 | $2.37 | $2.37 | 354,022 |
| 2017-08-23 | $2.27 | $2.35 | $2.25 | $2.31 | $2.31 | 749,146 |
| 2017-08-22 | $2.26 | $2.37 | $2.23 | $2.27 | $2.27 | 956,769 |
| 2017-08-21 | $2.19 | $2.30 | $2.19 | $2.23 | $2.23 | 369,260 |
| 2017-08-18 | $2.18 | $2.29 | $2.18 | $2.20 | $2.20 | 404,610 |
| 2017-08-17 | $2.27 | $2.31 | $2.21 | $2.21 | $2.21 | 540,520 |
| 2017-08-16 | $2.29 | $2.33 | $2.25 | $2.27 | $2.27 | 369,065 |
| 2017-08-15 | $2.35 | $2.39 | $2.26 | $2.27 | $2.27 | 329,446 |
| 2017-08-14 | $2.23 | $2.43 | $2.19 | $2.35 | $2.35 | 890,613 |
| 2017-08-11 | $2.20 | $2.24 | $2.14 | $2.18 | $2.18 | 445,151 |
| 2017-08-10 | $2.22 | $2.24 | $2.17 | $2.19 | $2.19 | 626,120 |
| 2017-08-09 | $2.26 | $2.29 | $2.20 | $2.22 | $2.22 | 561,541 |
| 2017-08-08 | $2.41 | $2.43 | $2.22 | $2.25 | $2.25 | 1,246,818 |
| 2017-08-07 | $2.41 | $2.45 | $2.35 | $2.41 | $2.41 | 405,526 |
| 2017-08-04 | $2.44 | $2.45 | $2.32 | $2.41 | $2.41 | 515,526 |
| 2017-08-03 | $2.31 | $2.41 | $2.26 | $2.40 | $2.40 | 747,448 |
| 2017-08-02 | $2.29 | $2.42 | $2.20 | $2.34 | $2.34 | 1,129,696 |
| 2017-08-01 | $2.40 | $2.41 | $2.32 | $2.33 | $2.33 | 883,281 |
| 2017-07-31 | $2.34 | $2.47 | $2.30 | $2.37 | $2.37 | 711,470 |
| 2017-07-28 | $2.33 | $2.37 | $2.31 | $2.33 | $2.33 | 581,478 |
| 2017-07-27 | $2.52 | $2.52 | $2.33 | $2.35 | $2.35 | 518,486 |
| 2017-07-26 | $2.54 | $2.54 | $2.46 | $2.50 | $2.50 | 271,874 |
| 2017-07-25 | $2.61 | $2.61 | $2.51 | $2.52 | $2.52 | 437,373 |
| 2017-07-24 | $2.62 | $2.62 | $2.56 | $2.61 | $2.61 | 1,222,253 |
| 2017-07-21 | $2.61 | $2.61 | $2.53 | $2.61 | $2.61 | 688,765 |
| 2017-07-20 | $2.55 | $2.60 | $2.51 | $2.55 | $2.55 | 245,565 |
| 2017-07-19 | $2.60 | $2.63 | $2.51 | $2.56 | $2.56 | 614,069 |
| 2017-07-18 | $2.58 | $2.62 | $2.56 | $2.60 | $2.60 | 468,899 |
| 2017-07-17 | $2.49 | $2.65 | $2.48 | $2.62 | $2.62 | 971,051 |
| 2017-07-14 | $2.54 | $2.55 | $2.46 | $2.47 | $2.47 | 480,367 |
| 2017-07-13 | $2.57 | $2.57 | $2.43 | $2.53 | $2.53 | 1,170,645 |
| 2017-07-12 | $2.56 | $2.60 | $2.52 | $2.55 | $2.55 | 728,256 |
| 2017-07-11 | $2.52 | $2.63 | $2.52 | $2.54 | $2.54 | 1,300,908 |
| 2017-07-10 | $2.65 | $2.67 | $2.49 | $2.49 | $2.49 | 725,583 |
| 2017-07-07 | $2.71 | $2.73 | $2.64 | $2.66 | $2.66 | 1,346,361 |
| 2017-07-06 | $2.73 | $2.75 | $2.67 | $2.69 | $2.69 | 1,037,835 |
| 2017-07-05 | $2.76 | $2.78 | $2.62 | $2.73 | $2.73 | 1,701,834 |
| 2017-07-03 | $2.73 | $2.80 | $2.73 | $2.78 | $2.78 | 455,681 |
| 2017-06-30 | $2.79 | $2.80 | $2.71 | $2.73 | $2.73 | 1,122,455 |
| 2017-06-29 | $2.82 | $2.82 | $2.71 | $2.79 | $2.79 | 583,421 |
| 2017-06-28 | $2.85 | $2.85 | $2.78 | $2.81 | $2.81 | 1,055,768 |
| 2017-06-27 | $2.85 | $2.88 | $2.80 | $2.84 | $2.84 | 1,422,748 |
| 2017-06-26 | $2.80 | $2.90 | $2.73 | $2.85 | $2.85 | 1,314,807 |
| 2017-06-23 | $2.80 | $2.81 | $2.65 | $2.80 | $2.80 | 1,834,811 |
| 2017-06-22 | $2.73 | $2.80 | $2.70 | $2.78 | $2.78 | 1,362,418 |
| 2017-06-21 | $2.79 | $2.79 | $2.67 | $2.71 | $2.71 | 1,133,493 |
| 2017-06-20 | $2.82 | $2.87 | $2.72 | $2.76 | $2.76 | 1,600,522 |
| 2017-06-19 | $2.50 | $3.03 | $2.50 | $2.78 | $2.78 | 10,136,779 |
| 2017-06-16 | $2.56 | $2.65 | $2.44 | $2.50 | $2.50 | 1,347,136 |
| 2017-06-15 | $2.60 | $2.63 | $2.53 | $2.62 | $2.62 | 745,481 |
| 2017-06-14 | $2.51 | $2.65 | $2.43 | $2.61 | $2.61 | 944,061 |
| 2017-06-13 | $2.44 | $2.52 | $2.40 | $2.51 | $2.51 | 894,164 |
| 2017-06-12 | $2.36 | $2.48 | $2.33 | $2.44 | $2.44 | 523,974 |
| 2017-06-09 | $2.40 | $2.44 | $2.33 | $2.37 | $2.37 | 737,523 |
| 2017-06-08 | $2.37 | $2.41 | $2.33 | $2.40 | $2.40 | 1,162,639 |
| 2017-06-07 | $2.34 | $2.45 | $2.31 | $2.35 | $2.35 | 869,438 |
| 2017-06-06 | $2.33 | $2.38 | $2.30 | $2.35 | $2.35 | 373,791 |
| 2017-06-05 | $2.44 | $2.44 | $2.29 | $2.36 | $2.36 | 4,030 |
| 2017-06-02 | $2.36 | $2.44 | $2.31 | $2.42 | $2.42 | 5,476 |
| 2017-06-01 | $2.31 | $2.38 | $2.29 | $2.37 | $2.37 | 625,515 |
| 2017-05-31 | $2.38 | $2.38 | $2.27 | $2.29 | $2.29 | 488,226 |
| 2017-05-30 | $2.38 | $2.42 | $2.34 | $2.38 | $2.38 | 338,752 |
| 2017-05-26 | $2.42 | $2.46 | $2.39 | $2.39 | $2.39 | 290,986 |
| 2017-05-25 | $2.54 | $2.54 | $2.40 | $2.42 | $2.42 | 386,736 |
| 2017-05-24 | $2.53 | $2.54 | $2.47 | $2.48 | $2.48 | 237,658 |
| 2017-05-23 | $2.50 | $2.56 | $2.49 | $2.52 | $2.52 | 385,691 |
| 2017-05-22 | $2.54 | $2.58 | $2.45 | $2.49 | $2.49 | 599,388 |
| 2017-05-19 | $2.55 | $2.60 | $2.51 | $2.52 | $2.52 | 497,209 |
| 2017-05-18 | $2.53 | $2.62 | $2.53 | $2.54 | $2.54 | 529,938 |
| 2017-05-17 | $2.55 | $2.60 | $2.49 | $2.54 | $2.54 | 708,365 |
| 2017-05-16 | $2.65 | $2.68 | $2.58 | $2.60 | $2.60 | 626,513 |
| 2017-05-15 | $2.68 | $2.69 | $2.63 | $2.65 | $2.65 | 493,415 |
| 2017-05-12 | $2.61 | $2.73 | $2.60 | $2.68 | $2.68 | 333,706 |
| 2017-05-11 | $2.65 | $2.69 | $2.56 | $2.61 | $2.61 | 537,819 |
| 2017-05-10 | $2.59 | $2.68 | $2.55 | $2.66 | $2.66 | 432,982 |
| 2017-05-09 | $2.60 | $2.61 | $2.52 | $2.59 | $2.59 | 532,483 |
| 2017-05-08 | $2.65 | $2.67 | $2.56 | $2.60 | $2.60 | 404,035 |
| 2017-05-05 | $2.67 | $2.70 | $2.61 | $2.66 | $2.66 | 425,512 |
| 2017-05-04 | $2.66 | $2.70 | $2.61 | $2.68 | $2.68 | 430,737 |
| 2017-05-03 | $2.80 | $2.80 | $2.50 | $2.64 | $2.64 | 1,136,901 |
| 2017-05-02 | $2.93 | $2.98 | $2.81 | $2.84 | $2.84 | 877,398 |
| 2017-05-01 | $2.99 | $3.01 | $2.86 | $2.93 | $2.93 | 673,974 |
| 2017-04-28 | $2.97 | $3.04 | $2.86 | $2.99 | $2.99 | 553,272 |
| 2017-04-27 | $3.00 | $3.02 | $2.93 | $2.98 | $2.98 | 396,817 |
| 2017-04-26 | $3.05 | $3.06 | $2.93 | $2.98 | $2.98 | 652,642 |
| 2017-04-25 | $2.96 | $3.06 | $2.93 | $3.05 | $3.05 | 717,502 |
| 2017-04-24 | $2.90 | $2.95 | $2.82 | $2.95 | $2.95 | 1,046,066 |
| 2017-04-21 | $3.03 | $3.04 | $2.85 | $2.87 | $2.87 | 1,999,657 |
| 2017-04-20 | $3.05 | $3.14 | $3.00 | $3.03 | $3.03 | 729,870 |
| 2017-04-19 | $3.29 | $3.29 | $3.04 | $3.05 | $3.05 | 798,403 |
| 2017-04-18 | $3.23 | $3.35 | $3.07 | $3.29 | $3.29 | 1,316,652 |
| 2017-04-17 | $3.17 | $3.21 | $3.15 | $3.17 | $3.17 | 508,687 |
| 2017-04-13 | $3.08 | $3.18 | $3.06 | $3.16 | $3.16 | 501,169 |
| 2017-04-12 | $3.15 | $3.20 | $3.10 | $3.11 | $3.11 | 478,698 |
| 2017-04-11 | $3.16 | $3.18 | $3.11 | $3.15 | $3.15 | 569,919 |
| 2017-04-10 | $3.15 | $3.37 | $3.12 | $3.16 | $3.16 | 1,077,049 |
| 2017-04-07 | $3.03 | $3.11 | $2.95 | $3.09 | $3.09 | 1,083,527 |
| 2017-04-06 | $3.11 | $3.13 | $2.95 | $3.04 | $3.04 | 891,598 |
| 2017-04-05 | $3.16 | $3.21 | $3.07 | $3.10 | $3.10 | 1,990,333 |
| 2017-04-04 | $3.24 | $3.29 | $3.06 | $3.15 | $3.15 | 1,556,918 |
| 2017-04-03 | $3.32 | $3.39 | $3.17 | $3.25 | $3.25 | 1,404,570 |
| 2017-03-31 | $3.26 | $3.34 | $3.20 | $3.31 | $3.31 | 1,419,386 |
| 2017-03-30 | $3.35 | $3.37 | $3.18 | $3.24 | $3.24 | 1,034,101 |
| 2017-03-29 | $3.36 | $3.48 | $3.31 | $3.33 | $3.33 | 1,170,144 |
| 2017-03-28 | $3.44 | $3.46 | $3.25 | $3.38 | $3.38 | 1,780,390 |
| 2017-03-27 | $3.10 | $3.45 | $3.07 | $3.43 | $3.43 | 2,501,394 |
| 2017-03-24 | $3.07 | $3.25 | $3.04 | $3.13 | $3.13 | 1,997,287 |
| 2017-03-23 | $2.78 | $3.07 | $2.76 | $3.05 | $3.05 | 1,847,786 |
| 2017-03-22 | $2.71 | $2.81 | $2.69 | $2.77 | $2.77 | 871,520 |
| 2017-03-21 | $2.97 | $2.97 | $2.72 | $2.72 | $2.72 | 1,577,012 |
| 2017-03-20 | $2.82 | $3.00 | $2.78 | $2.96 | $2.96 | 1,185,560 |
| 2017-03-17 | $2.82 | $2.84 | $2.73 | $2.82 | $2.82 | 1,095,489 |
| 2017-03-16 | $2.89 | $3.00 | $2.84 | $2.88 | $2.88 | 1,132,933 |
| 2017-03-15 | $2.77 | $2.92 | $2.73 | $2.90 | $2.90 | 1,438,085 |
| 2017-03-14 | $2.87 | $2.87 | $2.73 | $2.77 | $2.77 | 724,046 |
| 2017-03-13 | $2.67 | $2.92 | $2.67 | $2.88 | $2.88 | 1,419,051 |
| 2017-03-10 | $2.77 | $2.77 | $2.59 | $2.68 | $2.68 | 1,053,299 |
| 2017-03-09 | $2.71 | $2.81 | $2.66 | $2.71 | $2.71 | 1,496,005 |
| 2017-03-08 | $2.63 | $2.98 | $2.63 | $2.73 | $2.73 | 2,195,195 |
| 2017-03-07 | $2.65 | $2.65 | $2.56 | $2.61 | $2.61 | 967,549 |
| 2017-03-06 | $2.85 | $2.85 | $2.65 | $2.66 | $2.66 | 1,023,009 |
| 2017-03-03 | $2.81 | $2.87 | $2.72 | $2.86 | $2.86 | 3,240,122 |
| 2017-03-02 | $2.83 | $2.89 | $2.69 | $2.80 | $2.80 | 2,102,315 |
| 2017-03-01 | $2.51 | $2.85 | $2.43 | $2.85 | $2.85 | 3,524,512 |
| 2017-02-28 | $2.54 | $2.54 | $2.37 | $2.45 | $2.45 | 3,594,894 |
| 2017-02-27 | $2.30 | $2.53 | $2.29 | $2.52 | $2.52 | 1,933,920 |
| 2017-02-24 | $2.32 | $2.39 | $2.26 | $2.30 | $2.30 | 913,402 |
| 2017-02-23 | $2.35 | $2.37 | $2.32 | $2.32 | $2.32 | 469,931 |
| 2017-02-22 | $2.35 | $2.40 | $2.32 | $2.35 | $2.35 | 617,237 |
| 2017-02-21 | $2.40 | $2.44 | $2.31 | $2.36 | $2.36 | 898,341 |
| 2017-02-17 | $2.39 | $2.47 | $2.38 | $2.39 | $2.39 | 819,751 |
| 2017-02-16 | $2.44 | $2.47 | $2.36 | $2.39 | $2.39 | 766,518 |
| 2017-02-15 | $2.35 | $2.48 | $2.33 | $2.45 | $2.45 | 1,494,543 |
| 2017-02-14 | $2.42 | $2.43 | $2.31 | $2.37 | $2.37 | 922,894 |
| 2017-02-13 | $2.53 | $2.53 | $2.33 | $2.39 | $2.39 | 686,046 |
| 2017-02-10 | $2.49 | $2.60 | $2.47 | $2.51 | $2.51 | 1,574,731 |
| 2017-02-09 | $2.48 | $2.52 | $2.45 | $2.50 | $2.50 | 510,223 |
| 2017-02-08 | $2.41 | $2.46 | $2.30 | $2.46 | $2.46 | 1,019,120 |
| 2017-02-07 | $2.46 | $2.52 | $2.40 | $2.40 | $2.40 | 992,415 |
| 2017-02-06 | $2.35 | $2.50 | $2.31 | $2.45 | $2.45 | 1,564,831 |
| 2017-02-03 | $2.15 | $2.34 | $2.12 | $2.33 | $2.33 | 1,119,572 |
| 2017-02-02 | $2.14 | $2.14 | $2.06 | $2.12 | $2.12 | 516,058 |
| 2017-02-01 | $2.12 | $2.14 | $2.04 | $2.11 | $2.11 | 1,162,155 |
| 2017-01-31 | $2.04 | $2.17 | $2.00 | $2.08 | $2.08 | 6,061,647 |
| 2017-01-30 | $2.20 | $2.28 | $2.05 | $2.08 | $2.08 | 1,303,213 |
| 2017-01-27 | $1.95 | $1.99 | $1.94 | $1.98 | $1.98 | 379,308 |
| 2017-01-26 | $2.03 | $2.05 | $1.95 | $1.96 | $1.96 | 438,937 |
| 2017-01-25 | $2.06 | $2.08 | $2.00 | $2.03 | $2.03 | 393,448 |
| 2017-01-24 | $2.11 | $2.12 | $2.02 | $2.03 | $2.03 | 666,550 |
| 2017-01-23 | $2.17 | $2.22 | $2.10 | $2.10 | $2.10 | 438,978 |
| 2017-01-20 | $2.25 | $2.26 | $2.19 | $2.20 | $2.20 | 561,291 |
| 2017-01-19 | $2.28 | $2.33 | $2.25 | $2.25 | $2.25 | 613,217 |
| 2017-01-18 | $2.36 | $2.36 | $2.26 | $2.28 | $2.28 | 620,049 |
| 2017-01-17 | $2.50 | $2.51 | $2.34 | $2.34 | $2.34 | 594,357 |
| 2017-01-13 | $2.44 | $2.56 | $2.42 | $2.51 | $2.51 | 444,254 |
| 2017-01-12 | $2.35 | $2.46 | $2.35 | $2.42 | $2.42 | 527,819 |
| 2017-01-11 | $2.44 | $2.46 | $2.35 | $2.35 | $2.35 | 447,939 |
| 2017-01-10 | $2.40 | $2.44 | $2.35 | $2.43 | $2.43 | 283,725 |
| 2017-01-09 | $2.40 | $2.44 | $2.35 | $2.40 | $2.40 | 736,930 |
| 2017-01-06 | $2.46 | $2.46 | $2.30 | $2.39 | $2.39 | 1,615,355 |
| 2017-01-05 | $2.59 | $2.61 | $2.45 | $2.46 | $2.46 | 548,113 |
| 2017-01-04 | $2.50 | $2.65 | $2.44 | $2.57 | $2.57 | 730,436 |
| 2017-01-03 | $2.40 | $2.50 | $2.34 | $2.49 | $2.49 | 560,767 |
| 2016-12-30 | $2.40 | $2.42 | $2.28 | $2.38 | $2.38 | 538,842 |
| 2016-12-29 | $2.40 | $2.45 | $2.37 | $2.41 | $2.41 | 307,103 |
| 2016-12-28 | $2.51 | $2.53 | $2.38 | $2.38 | $2.38 | 637,289 |
| 2016-12-27 | $2.55 | $2.60 | $2.51 | $2.52 | $2.52 | 353,212 |
| 2016-12-23 | $2.41 | $2.55 | $2.40 | $2.54 | $2.54 | 350,299 |
| 2016-12-22 | $2.46 | $2.50 | $2.38 | $2.42 | $2.42 | 452,419 |
| 2016-12-21 | $2.55 | $2.55 | $2.46 | $2.46 | $2.46 | 304,093 |
| 2016-12-20 | $2.52 | $2.60 | $2.51 | $2.54 | $2.54 | 500,829 |
| 2016-12-19 | $2.53 | $2.62 | $2.51 | $2.52 | $2.52 | 655,059 |
| 2016-12-16 | $2.60 | $2.62 | $2.50 | $2.53 | $2.53 | 1,037,368 |
| 2016-12-15 | $2.51 | $2.61 | $2.48 | $2.58 | $2.58 | 685,915 |
| 2016-12-14 | $2.59 | $2.64 | $2.45 | $2.49 | $2.49 | 604,188 |
| 2016-12-13 | $2.58 | $2.67 | $2.53 | $2.59 | $2.59 | 652,116 |
| 2016-12-12 | $2.69 | $2.71 | $2.48 | $2.56 | $2.56 | 558,924 |
| 2016-12-09 | $2.65 | $2.75 | $2.63 | $2.69 | $2.69 | 768,096 |
| 2016-12-08 | $2.64 | $2.68 | $2.52 | $2.63 | $2.63 | 856,852 |
| 2016-12-07 | $2.58 | $2.66 | $2.45 | $2.65 | $2.65 | 775,188 |
| 2016-12-06 | $2.58 | $2.64 | $2.52 | $2.62 | $2.62 | 528,185 |
| 2016-12-05 | $2.51 | $2.61 | $2.49 | $2.57 | $2.57 | 436,220 |
| 2016-12-02 | $2.50 | $2.55 | $2.42 | $2.49 | $2.49 | 524,822 |
| 2016-12-01 | $2.62 | $2.64 | $2.46 | $2.51 | $2.51 | 604,671 |
| 2016-11-30 | $2.72 | $2.72 | $2.60 | $2.60 | $2.60 | 558,666 |
| 2016-11-29 | $2.72 | $2.75 | $2.65 | $2.69 | $2.69 | 646,247 |
| 2016-11-28 | $2.82 | $2.88 | $2.70 | $2.70 | $2.70 | 360,977 |
| 2016-11-25 | $2.87 | $2.88 | $2.78 | $2.85 | $2.85 | 212,067 |
| 2016-11-23 | $2.78 | $2.88 | $2.70 | $2.86 | $2.86 | 327,045 |
| 2016-11-22 | $2.82 | $2.84 | $2.74 | $2.83 | $2.83 | 470,209 |
| 2016-11-21 | $2.70 | $2.82 | $2.69 | $2.81 | $2.81 | 638,154 |
| 2016-11-18 | $2.71 | $2.72 | $2.65 | $2.69 | $2.69 | 642,308 |
| 2016-11-17 | $2.73 | $2.78 | $2.66 | $2.69 | $2.69 | 688,050 |
| 2016-11-16 | $2.86 | $2.86 | $2.68 | $2.73 | $2.73 | 1,269,777 |
| 2016-11-15 | $3.05 | $3.05 | $2.86 | $2.88 | $2.88 | 1,140,846 |
| 2016-11-14 | $3.21 | $3.28 | $3.04 | $3.08 | $3.08 | 944,438 |
| 2016-11-11 | $3.07 | $3.33 | $3.03 | $3.20 | $3.20 | 1,739,177 |
| 2016-11-10 | $2.94 | $3.10 | $2.77 | $3.07 | $3.07 | 3,135,380 |
| 2016-11-09 | $2.63 | $2.97 | $2.63 | $2.87 | $2.87 | 1,391,632 |
| 2016-11-08 | $2.66 | $2.72 | $2.58 | $2.71 | $2.71 | 691,920 |
| 2016-11-07 | $2.70 | $2.79 | $2.61 | $2.69 | $2.69 | 715,487 |
| 2016-11-04 | $2.50 | $2.70 | $2.49 | $2.64 | $2.64 | 560,361 |
| 2016-11-03 | $2.54 | $2.60 | $2.46 | $2.50 | $2.50 | 1,206,017 |
| 2016-11-02 | $2.51 | $2.58 | $2.40 | $2.52 | $2.52 | 1,064,587 |
| 2016-11-01 | $2.62 | $2.68 | $2.55 | $2.58 | $2.58 | 1,223,252 |
| 2016-10-31 | $2.61 | $2.63 | $2.51 | $2.60 | $2.60 | 1,152,070 |
| 2016-10-28 | $2.55 | $2.61 | $2.44 | $2.59 | $2.59 | 1,060,168 |
| 2016-10-27 | $2.59 | $2.63 | $2.53 | $2.55 | $2.55 | 1,550,183 |
| 2016-10-26 | $2.66 | $2.68 | $2.55 | $2.58 | $2.58 | 1,710,410 |
| 2016-10-25 | $2.55 | $2.77 | $2.53 | $2.69 | $2.69 | 1,881,520 |
| 2016-10-24 | $2.58 | $2.62 | $2.51 | $2.60 | $2.60 | 2,287,997 |
| 2016-10-21 | $2.57 | $2.69 | $2.55 | $2.59 | $2.59 | 4,730,579 |
| 2016-10-20 | $2.00 | $2.96 | $1.95 | $2.73 | $2.73 | 18,254,002 |
| 2016-10-19 | $3.31 | $3.36 | $3.22 | $3.22 | $3.22 | 719,127 |
| 2016-10-18 | $3.37 | $3.45 | $3.31 | $3.32 | $3.32 | 546,333 |
| 2016-10-17 | $3.55 | $3.55 | $3.32 | $3.34 | $3.34 | 1,006,090 |
| 2016-10-14 | $3.67 | $3.72 | $3.49 | $3.53 | $3.53 | 857,502 |
| 2016-10-13 | $3.62 | $3.75 | $3.61 | $3.63 | $3.63 | 836,062 |
| 2016-10-12 | $3.80 | $3.84 | $3.63 | $3.67 | $3.67 | 735,169 |
| 2016-10-11 | $3.93 | $3.96 | $3.73 | $3.77 | $3.77 | 816,515 |
| 2016-10-10 | $3.92 | $4.00 | $3.89 | $3.97 | $3.97 | 592,842 |
| 2016-10-07 | $3.88 | $3.96 | $3.85 | $3.92 | $3.92 | 579,336 |
| 2016-10-06 | $4.02 | $4.03 | $3.86 | $3.92 | $3.92 | 1,166,042 |
| 2016-10-05 | $4.06 | $4.11 | $4.00 | $4.01 | $4.01 | 1,107,297 |
| 2016-10-04 | $4.00 | $4.38 | $3.89 | $3.98 | $3.98 | 2,920,751 |
| 2016-10-03 | $3.65 | $3.98 | $3.64 | $3.96 | $3.96 | 1,693,114 |
| 2016-09-30 | $3.57 | $3.70 | $3.52 | $3.67 | $3.67 | 795,820 |
| 2016-09-29 | $3.70 | $3.75 | $3.51 | $3.57 | $3.57 | 1,600,668 |
| 2016-09-28 | $3.42 | $3.72 | $3.40 | $3.70 | $3.70 | 2,704,723 |
| 2016-09-27 | $3.39 | $3.48 | $3.35 | $3.43 | $3.43 | 1,254,296 |
| 2016-09-26 | $3.38 | $3.46 | $3.35 | $3.41 | $3.41 | 683,304 |
| 2016-09-23 | $3.46 | $3.50 | $3.39 | $3.44 | $3.44 | 598,726 |
| 2016-09-22 | $3.52 | $3.52 | $3.39 | $3.45 | $3.45 | 829,086 |
| 2016-09-21 | $3.50 | $3.52 | $3.35 | $3.48 | $3.48 | 933,705 |
| 2016-09-20 | $3.40 | $3.52 | $3.40 | $3.50 | $3.50 | 782,293 |
| 2016-09-19 | $3.53 | $3.57 | $3.40 | $3.42 | $3.42 | 681,014 |
| 2016-09-16 | $3.56 | $3.59 | $3.42 | $3.50 | $3.50 | 1,807,745 |
| 2016-09-15 | $3.43 | $3.49 | $3.36 | $3.45 | $3.45 | 1,149,953 |
| 2016-09-14 | $3.33 | $3.42 | $3.30 | $3.41 | $3.41 | 861,337 |
| 2016-09-13 | $3.40 | $3.45 | $3.28 | $3.34 | $3.34 | 548,636 |
| 2016-09-12 | $3.27 | $3.41 | $3.20 | $3.41 | $3.41 | 1,033,034 |
| 2016-09-09 | $3.40 | $3.42 | $3.27 | $3.29 | $3.29 | 1,132,105 |
| 2016-09-08 | $3.30 | $3.50 | $3.28 | $3.42 | $3.42 | 1,560,527 |
| 2016-09-07 | $3.36 | $3.44 | $3.29 | $3.33 | $3.33 | 1,284,816 |
| 2016-09-06 | $3.40 | $3.46 | $3.35 | $3.39 | $3.39 | 1,266,557 |
| 2016-09-02 | $3.57 | $3.57 | $3.29 | $3.40 | $3.40 | 1,942,303 |
| 2016-09-01 | $3.37 | $3.50 | $3.23 | $3.45 | $3.45 | 4,182,775 |
| 2016-08-31 | $3.76 | $3.83 | $3.31 | $3.37 | $3.37 | 12,767,678 |
| 2016-08-30 | $3.26 | $4.06 | $3.25 | $3.93 | $3.93 | 55,780,232 |
| 2016-08-29 | $2.61 | $2.74 | $2.55 | $2.64 | $2.64 | 1,946,417 |
| 2016-08-26 | $2.72 | $2.75 | $2.57 | $2.61 | $2.61 | 851,661 |
| 2016-08-25 | $2.67 | $2.80 | $2.60 | $2.70 | $2.70 | 697,475 |
| 2016-08-24 | $2.90 | $2.91 | $2.64 | $2.68 | $2.68 | 646,418 |
| 2016-08-23 | $2.80 | $2.99 | $2.76 | $2.88 | $2.88 | 805,930 |
| 2016-08-22 | $2.90 | $2.90 | $2.78 | $2.81 | $2.81 | 461,933 |
| 2016-08-19 | $2.94 | $2.95 | $2.87 | $2.90 | $2.90 | 767,891 |
| 2016-08-18 | $2.88 | $2.99 | $2.84 | $2.95 | $2.95 | 1,348,218 |
| 2016-08-17 | $2.74 | $2.93 | $2.68 | $2.86 | $2.86 | 1,111,202 |
| 2016-08-16 | $2.87 | $2.89 | $2.74 | $2.74 | $2.74 | 908,360 |
| 2016-08-15 | $2.82 | $2.94 | $2.80 | $2.87 | $2.87 | 664,570 |
| 2016-08-12 | $2.81 | $2.83 | $2.72 | $2.81 | $2.81 | 751,432 |
| 2016-08-11 | $2.78 | $2.89 | $2.73 | $2.81 | $2.81 | 1,124,682 |
| 2016-08-10 | $2.95 | $2.95 | $2.76 | $2.78 | $2.78 | 918,497 |
| 2016-08-09 | $2.99 | $3.01 | $2.90 | $2.95 | $2.95 | 649,905 |
| 2016-08-08 | $3.08 | $3.12 | $2.88 | $2.97 | $2.97 | 861,073 |
| 2016-08-05 | $2.91 | $3.20 | $2.86 | $3.08 | $3.08 | 1,703,176 |
| 2016-08-04 | $2.95 | $2.98 | $2.75 | $2.92 | $2.92 | 1,844,704 |
| 2016-08-03 | $2.79 | $2.89 | $2.65 | $2.87 | $2.87 | 3,543,931 |
| 2016-08-02 | $2.53 | $2.60 | $2.46 | $2.52 | $2.52 | 823,023 |
| 2016-08-01 | $2.35 | $2.59 | $2.30 | $2.51 | $2.51 | 1,265,046 |
| 2016-07-29 | $2.34 | $2.37 | $2.22 | $2.29 | $2.29 | 390,756 |
| 2016-07-28 | $2.37 | $2.41 | $2.32 | $2.34 | $2.34 | 230,130 |
| 2016-07-27 | $2.28 | $2.38 | $2.26 | $2.36 | $2.36 | 475,733 |
| 2016-07-26 | $2.26 | $2.29 | $2.22 | $2.27 | $2.27 | 269,824 |
| 2016-07-25 | $2.29 | $2.29 | $2.21 | $2.24 | $2.24 | 259,531 |
| 2016-07-22 | $2.27 | $2.27 | $2.20 | $2.26 | $2.26 | 446,547 |
| 2016-07-21 | $2.25 | $2.33 | $2.18 | $2.23 | $2.23 | 855,422 |
| 2016-07-20 | $2.25 | $2.27 | $2.22 | $2.25 | $2.25 | 448,713 |
| 2016-07-19 | $2.24 | $2.27 | $2.14 | $2.23 | $2.23 | 666,039 |
| 2016-07-18 | $2.20 | $2.25 | $2.17 | $2.23 | $2.23 | 437,053 |
| 2016-07-15 | $2.15 | $2.19 | $2.09 | $2.18 | $2.18 | 165,010 |
| 2016-07-14 | $2.19 | $2.20 | $2.05 | $2.13 | $2.13 | 566,474 |
| 2016-07-13 | $2.38 | $2.40 | $2.15 | $2.19 | $2.19 | 490,048 |
| 2016-07-12 | $2.23 | $2.27 | $2.18 | $2.25 | $2.25 | 419,946 |
| 2016-07-11 | $2.25 | $2.26 | $2.18 | $2.21 | $2.21 | 503,497 |
| 2016-07-08 | $2.23 | $2.26 | $2.22 | $2.25 | $2.25 | 347,360 |
| 2016-07-07 | $2.29 | $2.38 | $2.20 | $2.21 | $2.21 | 554,443 |
| 2016-07-06 | $2.23 | $2.35 | $2.23 | $2.28 | $2.28 | 333,724 |
| 2016-07-05 | $2.20 | $2.26 | $2.14 | $2.25 | $2.25 | 410,181 |
| 2016-07-01 | $2.20 | $2.24 | $2.11 | $2.20 | $2.20 | 463,379 |
| 2016-06-30 | $2.18 | $2.23 | $2.13 | $2.23 | $2.23 | 382,699 |
| 2016-06-29 | $2.31 | $2.31 | $2.14 | $2.16 | $2.16 | 600,391 |
| 2016-06-28 | $2.20 | $2.33 | $2.15 | $2.25 | $2.25 | 464,626 |
| 2016-06-27 | $2.27 | $2.31 | $2.13 | $2.18 | $2.18 | 606,140 |
| 2016-06-24 | $2.35 | $2.40 | $2.27 | $2.31 | $2.31 | 1,031,633 |
| 2016-06-23 | $2.37 | $2.48 | $2.32 | $2.47 | $2.47 | 294,954 |
| 2016-06-22 | $2.33 | $2.51 | $2.30 | $2.34 | $2.34 | 444,613 |
| 2016-06-21 | $2.44 | $2.54 | $2.34 | $2.35 | $2.35 | 398,502 |
| 2016-06-20 | $2.42 | $2.54 | $2.38 | $2.46 | $2.46 | 733,760 |
| 2016-06-17 | $2.50 | $2.54 | $2.40 | $2.40 | $2.40 | 1,263,353 |
| 2016-06-16 | $2.40 | $2.50 | $2.35 | $2.48 | $2.48 | 665,012 |
| 2016-06-15 | $2.40 | $2.45 | $2.30 | $2.44 | $2.44 | 334,022 |
| 2016-06-14 | $2.42 | $2.46 | $2.20 | $2.38 | $2.38 | 441,732 |
| 2016-06-13 | $2.44 | $2.53 | $2.40 | $2.45 | $2.45 | 388,440 |
| 2016-06-10 | $2.38 | $2.47 | $2.36 | $2.39 | $2.39 | 224,106 |
| 2016-06-09 | $2.45 | $2.52 | $2.40 | $2.42 | $2.42 | 252,056 |
| 2016-06-08 | $2.45 | $2.48 | $2.35 | $2.47 | $2.47 | 206,742 |
| 2016-06-07 | $2.50 | $2.50 | $2.42 | $2.44 | $2.44 | 170,347 |
| 2016-06-06 | $2.58 | $2.58 | $2.50 | $2.50 | $2.50 | 231,273 |
| 2016-06-03 | $2.58 | $2.60 | $2.49 | $2.55 | $2.55 | 200,508 |
| 2016-06-02 | $2.56 | $2.61 | $2.52 | $2.60 | $2.60 | 246,363 |
| 2016-06-01 | $2.58 | $2.61 | $2.54 | $2.56 | $2.56 | 207,063 |
| 2016-05-31 | $2.47 | $2.60 | $2.46 | $2.58 | $2.58 | 308,131 |
| 2016-05-27 | $2.48 | $2.52 | $2.35 | $2.46 | $2.46 | 634,469 |
| 2016-05-26 | $2.56 | $2.56 | $2.46 | $2.49 | $2.49 | 399,025 |
| 2016-05-25 | $2.51 | $2.58 | $2.43 | $2.54 | $2.54 | 337,925 |
| 2016-05-24 | $2.48 | $2.61 | $2.46 | $2.51 | $2.51 | 217,138 |
| 2016-05-23 | $2.49 | $2.57 | $2.45 | $2.46 | $2.46 | 149,265 |
| 2016-05-20 | $2.43 | $2.51 | $2.41 | $2.49 | $2.49 | 169,569 |
| 2016-05-19 | $2.46 | $2.51 | $2.38 | $2.41 | $2.41 | 466,518 |
| 2016-05-18 | $2.38 | $2.53 | $2.35 | $2.47 | $2.47 | 428,625 |
| 2016-05-17 | $2.40 | $2.50 | $2.35 | $2.39 | $2.39 | 878,787 |
| 2016-05-16 | $2.31 | $2.48 | $2.27 | $2.41 | $2.41 | 476,480 |
| 2016-05-13 | $2.29 | $2.35 | $2.25 | $2.30 | $2.30 | 220,493 |
| 2016-05-12 | $2.38 | $2.38 | $2.26 | $2.28 | $2.28 | 464,964 |
| 2016-05-11 | $2.41 | $2.44 | $2.35 | $2.38 | $2.38 | 268,681 |
| 2016-05-10 | $2.48 | $2.56 | $2.35 | $2.40 | $2.40 | 245,193 |
| 2016-05-09 | $2.31 | $2.48 | $2.30 | $2.45 | $2.45 | 390,090 |
| 2016-05-06 | $2.40 | $2.42 | $2.25 | $2.31 | $2.31 | 458,696 |
| 2016-05-05 | $2.57 | $2.66 | $2.40 | $2.43 | $2.43 | 339,111 |
| 2016-05-04 | $2.68 | $2.72 | $2.40 | $2.54 | $2.54 | 589,173 |
| 2016-05-03 | $2.80 | $2.87 | $2.72 | $2.74 | $2.74 | 156,231 |
| 2016-05-02 | $2.82 | $2.85 | $2.75 | $2.85 | $2.85 | 206,886 |
| 2016-04-29 | $2.87 | $2.89 | $2.77 | $2.83 | $2.83 | 269,130 |
| 2016-04-28 | $2.94 | $2.98 | $2.85 | $2.88 | $2.88 | 236,404 |
| 2016-04-27 | $2.95 | $2.96 | $2.86 | $2.92 | $2.92 | 723,129 |
| 2016-04-26 | $2.90 | $2.97 | $2.79 | $2.93 | $2.93 | 517,118 |
| 2016-04-25 | $2.85 | $2.96 | $2.82 | $2.88 | $2.88 | 741,974 |
| 2016-04-22 | $2.69 | $2.97 | $2.66 | $2.80 | $2.80 | 1,446,336 |
| 2016-04-21 | $2.48 | $2.54 | $2.47 | $2.49 | $2.49 | 312,546 |
| 2016-04-20 | $2.54 | $2.56 | $2.37 | $2.47 | $2.47 | 274,244 |
| 2016-04-19 | $2.63 | $2.64 | $2.48 | $2.53 | $2.53 | 197,383 |
| 2016-04-18 | $2.60 | $2.64 | $2.57 | $2.61 | $2.61 | 203,827 |
| 2016-04-15 | $2.56 | $2.63 | $2.53 | $2.59 | $2.59 | 207,329 |
| 2016-04-14 | $2.60 | $2.63 | $2.51 | $2.58 | $2.58 | 303,573 |
| 2016-04-13 | $2.44 | $2.58 | $2.41 | $2.58 | $2.58 | 282,493 |
| 2016-04-12 | $2.38 | $2.48 | $2.35 | $2.44 | $2.44 | 152,914 |
| 2016-04-11 | $2.49 | $2.52 | $2.37 | $2.39 | $2.39 | 298,453 |
| 2016-04-08 | $2.52 | $2.54 | $2.42 | $2.48 | $2.48 | 391,953 |
| 2016-04-07 | $2.51 | $2.58 | $2.48 | $2.50 | $2.50 | 304,378 |
| 2016-04-06 | $2.42 | $2.54 | $2.42 | $2.53 | $2.53 | 535,392 |
| 2016-04-05 | $2.34 | $2.47 | $2.30 | $2.41 | $2.41 | 469,353 |
| 2016-04-04 | $2.25 | $2.46 | $2.20 | $2.35 | $2.35 | 558,588 |
| 2016-04-01 | $2.06 | $2.26 | $2.03 | $2.22 | $2.22 | 833,794 |
| 2016-03-31 | $2.06 | $2.09 | $2.01 | $2.08 | $2.08 | 289,635 |
| 2016-03-30 | $2.08 | $2.09 | $2.03 | $2.05 | $2.05 | 241,781 |
| 2016-03-29 | $2.04 | $2.08 | $1.96 | $2.07 | $2.07 | 318,296 |
| 2016-03-28 | $1.98 | $2.08 | $1.93 | $2.07 | $2.07 | 288,176 |
| 2016-03-24 | $1.94 | $2.05 | $1.90 | $1.95 | $1.95 | 465,332 |
| 2016-03-23 | $2.06 | $2.09 | $1.96 | $1.97 | $1.97 | 298,825 |
| 2016-03-22 | $1.96 | $2.09 | $1.95 | $2.07 | $2.07 | 322,689 |
| 2016-03-21 | $2.06 | $2.11 | $1.92 | $1.96 | $1.96 | 614,531 |
| 2016-03-18 | $1.98 | $2.07 | $1.90 | $2.05 | $2.05 | 952,308 |
| 2016-03-17 | $2.10 | $2.10 | $1.88 | $1.94 | $1.94 | 696,977 |
| 2016-03-16 | $2.24 | $2.31 | $2.00 | $2.09 | $2.09 | 480,451 |
| 2016-03-15 | $2.30 | $2.34 | $2.23 | $2.26 | $2.26 | 561,060 |
| 2016-03-14 | $2.34 | $2.40 | $2.31 | $2.33 | $2.33 | 316,540 |
| 2016-03-11 | $2.42 | $2.42 | $2.30 | $2.34 | $2.34 | 414,341 |
| 2016-03-10 | $2.40 | $2.41 | $2.30 | $2.37 | $2.37 | 327,517 |
| 2016-03-09 | $2.31 | $2.45 | $2.25 | $2.36 | $2.36 | 833,271 |
| 2016-03-08 | $2.51 | $2.53 | $2.26 | $2.27 | $2.27 | 358,193 |
| 2016-03-07 | $2.38 | $2.53 | $2.37 | $2.52 | $2.52 | 318,396 |
| 2016-03-04 | $2.46 | $2.49 | $2.37 | $2.42 | $2.42 | 240,417 |
| 2016-03-03 | $2.45 | $2.49 | $2.42 | $2.47 | $2.47 | 279,649 |
| 2016-03-02 | $2.32 | $2.46 | $2.25 | $2.45 | $2.45 | 333,217 |
| 2016-03-01 | $2.26 | $2.37 | $2.26 | $2.32 | $2.32 | 388,477 |
| 2016-02-29 | $2.33 | $2.35 | $2.25 | $2.27 | $2.27 | 729,417 |
| 2016-02-26 | $2.35 | $2.39 | $2.30 | $2.32 | $2.32 | 729,636 |
| 2016-02-25 | $2.40 | $2.41 | $2.28 | $2.34 | $2.34 | 692,486 |
| 2016-02-24 | $2.30 | $2.40 | $2.26 | $2.34 | $2.34 | 512,228 |
| 2016-02-23 | $2.43 | $2.45 | $2.31 | $2.32 | $2.32 | 473,789 |
| 2016-02-22 | $2.42 | $2.53 | $2.41 | $2.46 | $2.46 | 385,068 |
| 2016-02-19 | $2.39 | $2.48 | $2.32 | $2.41 | $2.41 | 347,033 |
| 2016-02-18 | $2.50 | $2.55 | $2.35 | $2.39 | $2.39 | 607,877 |
| 2016-02-17 | $2.41 | $2.50 | $2.37 | $2.48 | $2.48 | 720,561 |
| 2016-02-16 | $2.49 | $2.52 | $2.29 | $2.37 | $2.37 | 1,066,229 |
| 2016-02-12 | $2.47 | $2.50 | $2.34 | $2.47 | $2.47 | 499,008 |
| 2016-02-11 | $2.29 | $2.48 | $2.21 | $2.40 | $2.40 | 347,948 |
| 2016-02-10 | $2.37 | $2.52 | $2.33 | $2.34 | $2.34 | 397,546 |
| 2016-02-09 | $2.33 | $2.52 | $2.32 | $2.36 | $2.36 | 251,800 |
| 2016-02-08 | $2.50 | $2.53 | $2.28 | $2.40 | $2.40 | 820,129 |
| 2016-02-05 | $2.69 | $2.69 | $2.50 | $2.51 | $2.51 | 447,850 |
| 2016-02-04 | $2.66 | $2.84 | $2.61 | $2.69 | $2.69 | 325,563 |
| 2016-02-03 | $2.73 | $2.82 | $2.57 | $2.67 | $2.67 | 326,981 |
| 2016-02-02 | $2.69 | $2.84 | $2.62 | $2.71 | $2.71 | 458,260 |
| 2016-02-01 | $2.76 | $2.87 | $2.69 | $2.72 | $2.72 | 491,443 |
| 2016-01-29 | $2.56 | $2.77 | $2.56 | $2.75 | $2.75 | 454,167 |
| 2016-01-28 | $2.60 | $2.67 | $2.43 | $2.58 | $2.58 | 1,253,601 |
| 2016-01-27 | $2.68 | $2.71 | $2.55 | $2.59 | $2.59 | 898,904 |
| 2016-01-26 | $2.79 | $2.79 | $2.54 | $2.70 | $2.70 | 365,319 |
| 2016-01-25 | $2.71 | $2.84 | $2.70 | $2.74 | $2.74 | 1,159,414 |
| 2016-01-22 | $2.77 | $2.86 | $2.67 | $2.71 | $2.71 | 1,911,253 |
| 2016-01-21 | $2.92 | $2.98 | $2.69 | $2.72 | $2.72 | 607,175 |
| 2016-01-20 | $2.70 | $2.93 | $2.68 | $2.88 | $2.88 | 1,910,117 |
| 2016-01-19 | $2.90 | $2.95 | $2.70 | $2.75 | $2.75 | 450,623 |
| 2016-01-15 | $2.81 | $2.85 | $2.70 | $2.84 | $2.84 | 353,204 |
| 2016-01-14 | $2.81 | $2.95 | $2.64 | $2.91 | $2.91 | 601,610 |
| 2016-01-13 | $2.98 | $3.00 | $2.77 | $2.77 | $2.77 | 766,699 |
| 2016-01-12 | $2.88 | $3.01 | $2.85 | $2.96 | $2.96 | 1,212,283 |
| 2016-01-11 | $2.78 | $2.85 | $2.65 | $2.84 | $2.84 | 717,609 |
| 2016-01-08 | $2.81 | $2.88 | $2.76 | $2.77 | $2.77 | 512,823 |
| 2016-01-07 | $2.90 | $3.02 | $2.78 | $2.80 | $2.80 | 883,016 |
| 2016-01-06 | $2.94 | $3.00 | $2.90 | $2.96 | $2.96 | 662,018 |
| 2016-01-05 | $2.90 | $3.00 | $2.83 | $2.97 | $2.97 | 1,183,646 |
| 2016-01-04 | $3.03 | $3.24 | $2.81 | $2.86 | $2.86 | 1,064,574 |
| 2015-12-31 | $3.03 | $3.10 | $3.00 | $3.03 | $3.03 | 256,646 |
| 2015-12-30 | $3.16 | $3.18 | $3.04 | $3.06 | $3.06 | 269,870 |
| 2015-12-29 | $3.19 | $3.20 | $3.14 | $3.15 | $3.15 | 173,887 |
| 2015-12-28 | $3.25 | $3.29 | $3.16 | $3.17 | $3.17 | 261,148 |
| 2015-12-24 | $3.30 | $3.35 | $3.26 | $3.27 | $3.27 | 57,356 |
| 2015-12-23 | $3.31 | $3.36 | $3.25 | $3.30 | $3.30 | 215,191 |
| 2015-12-22 | $3.49 | $3.49 | $3.27 | $3.31 | $3.31 | 294,355 |
| 2015-12-21 | $3.46 | $3.56 | $3.40 | $3.47 | $3.47 | 348,414 |
| 2015-12-18 | $3.53 | $3.67 | $3.43 | $3.44 | $3.44 | 2,882,701 |
| 2015-12-17 | $3.60 | $3.68 | $3.50 | $3.55 | $3.55 | 436,567 |
| 2015-12-16 | $3.36 | $3.55 | $3.34 | $3.53 | $3.53 | 536,929 |
| 2015-12-15 | $3.36 | $3.42 | $3.27 | $3.30 | $3.30 | 761,462 |
| 2015-12-14 | $3.18 | $3.42 | $3.18 | $3.31 | $3.31 | 693,942 |
| 2015-12-11 | $3.15 | $3.21 | $3.14 | $3.16 | $3.16 | 332,420 |
| 2015-12-10 | $3.00 | $3.22 | $3.00 | $3.15 | $3.15 | 670,313 |
| 2015-12-09 | $3.14 | $3.18 | $3.04 | $3.10 | $3.10 | 179,984 |
| 2015-12-08 | $3.13 | $3.22 | $3.07 | $3.17 | $3.17 | 250,087 |
| 2015-12-07 | $3.35 | $3.35 | $3.13 | $3.16 | $3.16 | 169,239 |
| 2015-12-04 | $3.34 | $3.37 | $3.18 | $3.33 | $3.33 | 275,384 |
| 2015-12-03 | $3.38 | $3.43 | $3.28 | $3.32 | $3.32 | 294,892 |
| 2015-12-02 | $3.37 | $3.44 | $3.31 | $3.36 | $3.36 | 230,518 |
| 2015-12-01 | $3.28 | $3.39 | $3.24 | $3.36 | $3.36 | 594,815 |
| 2015-11-30 | $3.29 | $3.36 | $3.20 | $3.28 | $3.28 | 423,116 |
| 2015-11-27 | $3.18 | $3.31 | $3.16 | $3.29 | $3.29 | 271,710 |
| 2015-11-25 | $3.11 | $3.20 | $3.06 | $3.19 | $3.19 | 262,007 |
| 2015-11-24 | $3.09 | $3.14 | $3.00 | $3.12 | $3.12 | 300,121 |
| 2015-11-23 | $3.02 | $3.17 | $3.00 | $3.08 | $3.08 | 309,833 |
| 2015-11-20 | $3.05 | $3.09 | $3.00 | $3.04 | $3.04 | 431,413 |
| 2015-11-19 | $3.02 | $3.06 | $2.95 | $3.03 | $3.03 | 123,971 |
| 2015-11-18 | $2.95 | $3.04 | $2.91 | $3.04 | $3.04 | 168,778 |
| 2015-11-17 | $3.02 | $3.02 | $2.91 | $2.95 | $2.95 | 252,723 |
| 2015-11-16 | $3.03 | $3.07 | $2.93 | $3.00 | $3.00 | 325,095 |
| 2015-11-13 | $3.05 | $3.13 | $3.01 | $3.05 | $3.05 | 479,006 |
| 2015-11-12 | $3.18 | $3.21 | $3.05 | $3.06 | $3.06 | 300,363 |
| 2015-11-11 | $3.20 | $3.24 | $3.17 | $3.19 | $3.19 | 232,530 |
| 2015-11-10 | $3.17 | $3.20 | $3.11 | $3.20 | $3.20 | 487,245 |
| 2015-11-09 | $3.16 | $3.23 | $3.11 | $3.16 | $3.16 | 300,203 |
| 2015-11-06 | $3.06 | $3.23 | $2.98 | $3.18 | $3.18 | 336,768 |
| 2015-11-05 | $3.03 | $3.13 | $2.92 | $3.10 | $3.10 | 357,808 |
| 2015-11-04 | $2.75 | $3.14 | $2.75 | $3.06 | $3.06 | 413,444 |
| 2015-11-03 | $2.75 | $2.95 | $2.75 | $2.95 | $2.95 | 601,559 |
| 2015-11-02 | $2.53 | $2.83 | $2.53 | $2.81 | $2.81 | 459,498 |
| 2015-10-30 | $2.57 | $2.61 | $2.52 | $2.54 | $2.54 | 355,758 |
| 2015-10-29 | $2.69 | $2.75 | $2.57 | $2.57 | $2.57 | 214,985 |
| 2015-10-28 | $2.53 | $2.71 | $2.51 | $2.69 | $2.69 | 436,121 |
| 2015-10-27 | $2.62 | $2.70 | $2.51 | $2.53 | $2.53 | 538,401 |
| 2015-10-26 | $2.60 | $2.70 | $2.56 | $2.66 | $2.66 | 317,841 |
| 2015-10-23 | $2.80 | $2.88 | $2.57 | $2.63 | $2.63 | 800,834 |
| 2015-10-22 | $2.92 | $2.94 | $2.76 | $2.90 | $2.90 | 473,208 |
| 2015-10-21 | $2.93 | $3.00 | $2.77 | $2.90 | $2.90 | 353,330 |
| 2015-10-20 | $3.00 | $3.13 | $2.86 | $2.92 | $2.92 | 369,071 |
| 2015-10-19 | $3.03 | $3.19 | $2.96 | $2.99 | $2.99 | 508,784 |
| 2015-10-16 | $2.99 | $3.08 | $2.94 | $3.07 | $3.07 | 465,633 |
| 2015-10-15 | $2.64 | $2.98 | $2.61 | $2.98 | $2.98 | 836,484 |
| 2015-10-14 | $2.75 | $2.92 | $2.60 | $2.62 | $2.62 | 499,396 |
| 2015-10-13 | $2.72 | $2.95 | $2.72 | $2.74 | $2.74 | 906,345 |
| 2015-10-12 | $2.76 | $2.89 | $2.62 | $2.70 | $2.70 | 227,288 |
| 2015-10-09 | $2.83 | $2.90 | $2.71 | $2.74 | $2.74 | 265,940 |
| 2015-10-08 | $2.66 | $2.82 | $2.63 | $2.80 | $2.80 | 465,745 |
| 2015-10-07 | $2.64 | $2.74 | $2.56 | $2.71 | $2.71 | 311,344 |
| 2015-10-06 | $2.72 | $2.77 | $2.51 | $2.64 | $2.64 | 479,420 |
| 2015-10-05 | $2.71 | $2.81 | $2.60 | $2.75 | $2.75 | 321,090 |
| 2015-10-02 | $2.49 | $2.70 | $2.45 | $2.68 | $2.68 | 517,326 |
| 2015-10-01 | $2.46 | $2.61 | $2.42 | $2.50 | $2.50 | 1,822,521 |
| 2015-09-30 | $2.36 | $2.53 | $2.36 | $2.47 | $2.47 | 496,143 |
| 2015-09-29 | $2.50 | $2.62 | $2.32 | $2.36 | $2.36 | 560,667 |
| 2015-09-28 | $2.72 | $2.75 | $2.50 | $2.54 | $2.54 | 628,102 |
| 2015-09-25 | $3.02 | $3.02 | $2.72 | $2.74 | $2.74 | 646,397 |
| 2015-09-24 | $2.92 | $3.05 | $2.89 | $2.97 | $2.97 | 400,395 |
| 2015-09-23 | $3.05 | $3.05 | $2.89 | $2.95 | $2.95 | 333,580 |
| 2015-09-22 | $3.09 | $3.23 | $2.89 | $3.05 | $3.05 | 723,619 |
| 2015-09-21 | $3.16 | $3.26 | $2.99 | $3.16 | $3.16 | 919,949 |
| 2015-09-18 | $3.22 | $3.34 | $3.16 | $3.16 | $3.16 | 602,017 |
| 2015-09-17 | $3.28 | $3.35 | $3.21 | $3.28 | $3.28 | 413,788 |
| 2015-09-16 | $3.33 | $3.38 | $3.18 | $3.28 | $3.28 | 271,179 |
| 2015-09-15 | $3.36 | $3.36 | $3.20 | $3.33 | $3.33 | 251,080 |
| 2015-09-14 | $3.21 | $3.36 | $3.14 | $3.33 | $3.33 | 399,863 |
| 2015-09-11 | $3.06 | $3.20 | $3.06 | $3.20 | $3.20 | 306,111 |
| 2015-09-10 | $3.08 | $3.17 | $3.01 | $3.11 | $3.11 | 397,945 |
| 2015-09-09 | $3.02 | $3.30 | $2.98 | $3.09 | $3.09 | 1,216,888 |
| 2015-09-08 | $3.02 | $3.10 | $2.87 | $2.98 | $2.98 | 581,456 |
| 2015-09-04 | $2.85 | $3.00 | $2.85 | $2.98 | $2.98 | 381,064 |
| 2015-09-03 | $3.00 | $3.00 | $2.82 | $2.90 | $2.90 | 296,994 |
| 2015-09-02 | $2.89 | $3.03 | $2.84 | $3.00 | $3.00 | 635,594 |
| 2015-09-01 | $2.93 | $2.98 | $2.86 | $2.88 | $2.88 | 506,154 |
| 2015-08-31 | $2.98 | $3.10 | $2.92 | $3.00 | $3.00 | 395,640 |
| 2015-08-28 | $2.87 | $3.08 | $2.81 | $2.99 | $2.99 | 717,946 |
| 2015-08-27 | $2.81 | $2.94 | $2.77 | $2.87 | $2.87 | 680,990 |
| 2015-08-26 | $2.75 | $2.82 | $2.61 | $2.79 | $2.79 | 509,805 |
Rigel Pharmaceuticals (RIGL) News Headlines
Recent Rigel Pharmaceuticals (RIGL) News
Similar Companies to Rigel Pharmaceuticals (RIGL) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |