RVL Pharmaceuticals plc (RVLP) Exchange: NASDAQ
Data as of Oct. 8, 2025
$0.45 ($0.03) 6.38%
RVL Pharmaceuticals plc - Daily Information
Click for more stock information on RVL Pharmaceuticals plc.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $0.44 |
| Previous Close | $0.45 |
| High | $0.48 |
| Low | $0.42 |
| Adjusted Open | $0.44 |
| Previous Adjusted Close | $0.45 |
| Adjusted High | $0.48 |
| Adjusted Low | $0.42 |
About RVL Pharmaceuticals plc (RVLP)
Osmotica Pharmaceuticals plc is a fully integrated biopharmaceutical company focused on the development and commercialization of specialty products that target markets with underserved patient populations. The company has a diverse portfolio consisting of promoted and non-promoted products, several of which incorporate Osmotica’s proprietary Osmodex ® drug delivery system. RVL Pharmaceuticals, Inc. is the Company’s ophthalmic subsidiary supporting Upneeq. Vertical Pharmaceuticals, LLC represents the Company’s diversified branded portfolio and Trigen Laboratories, LLC represents the Company’s non-promoted products, including complex generic formulations. Osmotica has operations in the United States, Argentina, and Hungary. Investor and Media Relations for Osmotica Pharmaceuticals plc Lisa M. Wilson In-Site Communications, Inc. T: 212-452-2793 E: lwilson@insitecony.com
Invest in RVL Pharmaceuticals plc (RVLP)
Historical Stock Data for RVL Pharmaceuticals plc (RVLP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-21 | $0.44 | $0.48 | $0.42 | $0.45 | $0.45 | 45,825 |
| 2023-07-20 | $0.42 | $0.46 | $0.42 | $0.42 | $0.42 | 87,806 |
| 2023-07-19 | $0.43 | $0.47 | $0.42 | $0.44 | $0.44 | 55,937 |
| 2023-07-18 | $0.45 | $0.47 | $0.41 | $0.43 | $0.43 | 387,890 |
| 2023-07-17 | $0.47 | $0.48 | $0.45 | $0.46 | $0.46 | 143,170 |
| 2023-07-14 | $0.50 | $0.50 | $0.45 | $0.49 | $0.49 | 109,291 |
| 2023-07-13 | $0.50 | $0.50 | $0.45 | $0.45 | $0.45 | 194,861 |
| 2023-07-12 | $0.47 | $0.51 | $0.43 | $0.49 | $0.49 | 122,038 |
| 2023-07-11 | $0.50 | $0.52 | $0.49 | $0.49 | $0.49 | 102,807 |
| 2023-07-10 | $0.54 | $0.56 | $0.49 | $0.50 | $0.50 | 235,033 |
| 2023-07-07 | $0.55 | $0.58 | $0.53 | $0.55 | $0.55 | 114,238 |
| 2023-07-06 | $0.51 | $0.57 | $0.51 | $0.53 | $0.53 | 121,086 |
| 2023-07-05 | $0.63 | $0.63 | $0.50 | $0.53 | $0.53 | 294,863 |
| 2023-07-03 | $0.57 | $0.61 | $0.55 | $0.55 | $0.55 | 23,973 |
| 2023-06-30 | $0.60 | $0.64 | $0.56 | $0.56 | $0.56 | 115,439 |
| 2023-06-29 | $0.58 | $0.68 | $0.54 | $0.57 | $0.57 | 205,731 |
| 2023-06-28 | $0.63 | $0.65 | $0.57 | $0.60 | $0.60 | 230,075 |
| 2023-06-27 | $0.69 | $0.70 | $0.62 | $0.63 | $0.63 | 112,537 |
| 2023-06-26 | $0.70 | $0.74 | $0.69 | $0.70 | $0.70 | 30,600 |
| 2023-06-23 | $0.71 | $0.73 | $0.68 | $0.72 | $0.72 | 75,319 |
| 2023-06-22 | $0.76 | $0.81 | $0.71 | $0.72 | $0.72 | 194,154 |
| 2023-06-21 | $0.77 | $0.83 | $0.76 | $0.77 | $0.77 | 56,084 |
| 2023-06-20 | $0.82 | $0.85 | $0.76 | $0.79 | $0.79 | 55,482 |
| 2023-06-16 | $0.84 | $0.86 | $0.76 | $0.83 | $0.83 | 97,447 |
| 2023-06-15 | $0.86 | $0.86 | $0.80 | $0.85 | $0.85 | 67,224 |
| 2023-06-14 | $0.82 | $0.88 | $0.82 | $0.82 | $0.82 | 52,412 |
| 2023-06-13 | $0.87 | $0.87 | $0.82 | $0.83 | $0.83 | 65,215 |
| 2023-06-12 | $0.86 | $0.88 | $0.82 | $0.88 | $0.88 | 44,064 |
| 2023-06-09 | $0.85 | $0.86 | $0.81 | $0.86 | $0.86 | 32,333 |
| 2023-06-08 | $0.83 | $0.87 | $0.81 | $0.85 | $0.85 | 32,341 |
| 2023-06-07 | $0.81 | $0.87 | $0.80 | $0.83 | $0.83 | 79,876 |
| 2023-06-06 | $0.80 | $0.87 | $0.80 | $0.87 | $0.87 | 20,533 |
| 2023-06-05 | $0.85 | $0.86 | $0.80 | $0.81 | $0.81 | 86,382 |
| 2023-06-02 | $0.87 | $0.88 | $0.82 | $0.88 | $0.88 | 41,570 |
| 2023-06-01 | $0.87 | $0.88 | $0.83 | $0.88 | $0.88 | 20,184 |
| 2023-05-31 | $0.83 | $0.87 | $0.81 | $0.84 | $0.84 | 43,268 |
| 2023-05-30 | $0.86 | $0.88 | $0.81 | $0.81 | $0.81 | 68,782 |
| 2023-05-26 | $0.80 | $0.88 | $0.80 | $0.88 | $0.88 | 15,624 |
| 2023-05-25 | $0.88 | $0.89 | $0.82 | $0.82 | $0.82 | 26,161 |
| 2023-05-24 | $0.86 | $0.88 | $0.80 | $0.88 | $0.88 | 34,505 |
| 2023-05-23 | $0.88 | $0.89 | $0.86 | $0.87 | $0.87 | 21,046 |
| 2023-05-22 | $0.90 | $0.91 | $0.86 | $0.87 | $0.87 | 36,894 |
| 2023-05-19 | $0.88 | $0.94 | $0.82 | $0.92 | $0.92 | 89,512 |
| 2023-05-18 | $0.88 | $0.91 | $0.85 | $0.87 | $0.87 | 38,150 |
| 2023-05-17 | $0.89 | $0.96 | $0.87 | $0.94 | $0.94 | 27,049 |
| 2023-05-16 | $0.90 | $0.96 | $0.90 | $0.91 | $0.91 | 43,120 |
| 2023-05-15 | $0.90 | $0.94 | $0.90 | $0.92 | $0.92 | 35,291 |
| 2023-05-12 | $0.90 | $0.93 | $0.85 | $0.90 | $0.90 | 65,302 |
| 2023-05-11 | $0.86 | $0.95 | $0.86 | $0.87 | $0.87 | 44,608 |
| 2023-05-10 | $0.83 | $0.89 | $0.76 | $0.85 | $0.85 | 51,477 |
| 2023-05-09 | $0.79 | $0.83 | $0.72 | $0.83 | $0.83 | 159,455 |
| 2023-05-08 | $0.81 | $0.83 | $0.73 | $0.77 | $0.77 | 118,849 |
| 2023-05-05 | $0.83 | $0.85 | $0.76 | $0.82 | $0.82 | 78,716 |
| 2023-05-04 | $0.80 | $0.85 | $0.75 | $0.77 | $0.77 | 85,375 |
| 2023-05-03 | $0.83 | $0.88 | $0.81 | $0.83 | $0.83 | 75,716 |
| 2023-05-02 | $0.77 | $0.89 | $0.77 | $0.81 | $0.81 | 86,742 |
| 2023-05-01 | $0.85 | $0.94 | $0.75 | $0.78 | $0.78 | 109,613 |
| 2023-04-28 | $0.97 | $0.97 | $0.85 | $0.87 | $0.87 | 80,695 |
| 2023-04-27 | $0.91 | $0.91 | $0.83 | $0.84 | $0.84 | 98,160 |
| 2023-04-26 | $0.92 | $0.92 | $0.83 | $0.85 | $0.85 | 18,308 |
| 2023-04-25 | $0.92 | $0.96 | $0.85 | $0.88 | $0.88 | 53,964 |
| 2023-04-24 | $0.95 | $0.97 | $0.92 | $0.92 | $0.92 | 89,455 |
| 2023-04-21 | $1.05 | $1.05 | $0.95 | $0.97 | $0.97 | 214,935 |
| 2023-04-20 | $1.00 | $1.03 | $0.97 | $0.98 | $0.98 | 297,281 |
| 2023-04-19 | $1.03 | $1.09 | $0.99 | $1.00 | $1.00 | 217,647 |
| 2023-04-18 | $1.10 | $1.15 | $1.06 | $1.07 | $1.07 | 32,716 |
| 2023-04-17 | $1.09 | $1.17 | $1.05 | $1.06 | $1.06 | 37,774 |
| 2023-04-14 | $1.16 | $1.22 | $1.11 | $1.11 | $1.11 | 15,633 |
| 2023-04-13 | $1.08 | $1.22 | $1.08 | $1.16 | $1.16 | 67,234 |
| 2023-04-12 | $1.13 | $1.15 | $1.12 | $1.12 | $1.12 | 19,606 |
| 2023-04-11 | $1.14 | $1.18 | $1.12 | $1.15 | $1.15 | 30,798 |
| 2023-04-10 | $1.11 | $1.18 | $1.11 | $1.15 | $1.15 | 16,308 |
| 2023-04-06 | $1.12 | $1.17 | $1.12 | $1.17 | $1.17 | 14,732 |
| 2023-04-05 | $1.15 | $1.16 | $1.12 | $1.14 | $1.14 | 7,371 |
| 2023-04-04 | $1.12 | $1.15 | $1.11 | $1.12 | $1.12 | 12,930 |
| 2023-04-03 | $1.11 | $1.18 | $1.11 | $1.12 | $1.12 | 7,959 |
| 2023-03-31 | $1.18 | $1.18 | $1.07 | $1.14 | $1.14 | 28,277 |
| 2023-03-30 | $1.10 | $1.16 | $1.08 | $1.16 | $1.16 | 23,538 |
| 2023-03-29 | $1.01 | $1.12 | $1.01 | $1.10 | $1.10 | 103,653 |
| 2023-03-28 | $1.06 | $1.06 | $1.00 | $1.02 | $1.02 | 24,840 |
| 2023-03-27 | $1.03 | $1.08 | $0.99 | $1.08 | $1.08 | 49,729 |
| 2023-03-24 | $1.00 | $1.09 | $1.00 | $1.05 | $1.05 | 16,195 |
| 2023-03-23 | $1.09 | $1.15 | $0.98 | $1.02 | $1.02 | 274,199 |
| 2023-03-22 | $1.05 | $1.17 | $1.05 | $1.09 | $1.09 | 41,780 |
| 2023-03-21 | $1.05 | $1.14 | $1.03 | $1.10 | $1.10 | 48,351 |
| 2023-03-20 | $1.45 | $1.45 | $1.05 | $1.07 | $1.07 | 228,073 |
| 2023-03-17 | $1.27 | $1.42 | $1.18 | $1.32 | $1.32 | 82,294 |
| 2023-03-16 | $1.15 | $1.26 | $1.13 | $1.25 | $1.25 | 58,239 |
| 2023-03-15 | $1.14 | $1.25 | $1.13 | $1.17 | $1.17 | 25,854 |
| 2023-03-14 | $1.24 | $1.24 | $1.20 | $1.20 | $1.20 | 33,193 |
| 2023-03-13 | $1.19 | $1.23 | $1.12 | $1.23 | $1.23 | 16,226 |
| 2023-03-10 | $1.21 | $1.21 | $1.16 | $1.20 | $1.20 | 27,992 |
| 2023-03-09 | $1.20 | $1.22 | $1.14 | $1.15 | $1.15 | 19,535 |
| 2023-03-08 | $1.14 | $1.20 | $1.14 | $1.20 | $1.20 | 15,404 |
| 2023-03-07 | $1.16 | $1.16 | $1.11 | $1.12 | $1.12 | 23,986 |
| 2023-03-06 | $1.13 | $1.17 | $1.13 | $1.14 | $1.14 | 10,771 |
| 2023-03-03 | $1.16 | $1.18 | $1.13 | $1.15 | $1.15 | 541,133 |
| 2023-03-02 | $1.20 | $1.21 | $1.16 | $1.19 | $1.19 | 8,075 |
| 2023-03-01 | $1.13 | $1.24 | $1.13 | $1.20 | $1.20 | 23,906 |
| 2023-02-28 | $1.12 | $1.18 | $1.12 | $1.16 | $1.16 | 8,909 |
| 2023-02-27 | $1.18 | $1.20 | $1.12 | $1.15 | $1.15 | 42,188 |
| 2023-02-24 | $1.27 | $1.27 | $1.20 | $1.22 | $1.22 | 45,452 |
| 2023-02-23 | $1.27 | $1.30 | $1.25 | $1.26 | $1.26 | 59,801 |
| 2023-02-22 | $1.31 | $1.32 | $1.22 | $1.29 | $1.29 | 54,451 |
| 2023-02-21 | $1.35 | $1.35 | $1.20 | $1.27 | $1.27 | 68,498 |
| 2023-02-17 | $1.23 | $1.33 | $1.20 | $1.33 | $1.33 | 65,112 |
| 2023-02-16 | $1.20 | $1.23 | $1.15 | $1.23 | $1.23 | 45,815 |
| 2023-02-15 | $1.17 | $1.23 | $1.13 | $1.23 | $1.23 | 50,988 |
| 2023-02-14 | $1.09 | $1.18 | $1.09 | $1.15 | $1.15 | 17,857 |
| 2023-02-13 | $1.15 | $1.20 | $1.02 | $1.12 | $1.12 | 58,337 |
| 2023-02-10 | $1.15 | $1.20 | $1.15 | $1.18 | $1.18 | 25,335 |
| 2023-02-09 | $1.16 | $1.23 | $1.15 | $1.18 | $1.18 | 34,477 |
| 2023-02-08 | $1.20 | $1.23 | $1.16 | $1.16 | $1.16 | 50,264 |
| 2023-02-07 | $1.22 | $1.26 | $1.20 | $1.20 | $1.20 | 30,735 |
| 2023-02-06 | $1.22 | $1.30 | $1.22 | $1.26 | $1.26 | 27,011 |
| 2023-02-03 | $1.32 | $1.36 | $1.26 | $1.26 | $1.26 | 17,382 |
| 2023-02-02 | $1.32 | $1.34 | $1.26 | $1.28 | $1.28 | 57,551 |
| 2023-02-01 | $1.26 | $1.35 | $1.26 | $1.31 | $1.31 | 68,078 |
| 2023-01-31 | $1.37 | $1.45 | $1.30 | $1.30 | $1.30 | 36,984 |
| 2023-01-30 | $1.39 | $1.41 | $1.31 | $1.34 | $1.34 | 45,563 |
| 2023-01-27 | $1.34 | $1.41 | $1.33 | $1.39 | $1.39 | 36,312 |
| 2023-01-26 | $1.25 | $1.44 | $1.24 | $1.39 | $1.39 | 86,055 |
| 2023-01-25 | $1.27 | $1.27 | $1.21 | $1.25 | $1.25 | 25,929 |
| 2023-01-24 | $1.21 | $1.31 | $1.21 | $1.26 | $1.26 | 29,639 |
| 2023-01-23 | $1.31 | $1.31 | $1.21 | $1.24 | $1.24 | 27,639 |
| 2023-01-20 | $1.21 | $1.29 | $1.17 | $1.21 | $1.21 | 23,458 |
| 2023-01-19 | $1.29 | $1.29 | $1.23 | $1.27 | $1.27 | 23,859 |
| 2023-01-18 | $1.23 | $1.29 | $1.21 | $1.29 | $1.29 | 39,276 |
| 2023-01-17 | $1.22 | $1.26 | $1.18 | $1.26 | $1.26 | 44,180 |
| 2023-01-13 | $1.21 | $1.28 | $1.21 | $1.25 | $1.25 | 52,773 |
| 2023-01-12 | $1.25 | $1.29 | $1.20 | $1.26 | $1.26 | 91,466 |
| 2023-01-11 | $1.19 | $1.28 | $1.19 | $1.26 | $1.26 | 31,130 |
| 2023-01-10 | $1.19 | $1.24 | $1.16 | $1.19 | $1.19 | 19,662 |
| 2023-01-09 | $1.25 | $1.25 | $1.12 | $1.23 | $1.23 | 76,167 |
| 2023-01-06 | $1.03 | $1.11 | $1.02 | $1.04 | $1.04 | 78,769 |
| 2023-01-05 | $1.16 | $1.16 | $1.08 | $1.10 | $1.10 | 12,908 |
| 2023-01-04 | $1.16 | $1.16 | $1.11 | $1.13 | $1.13 | 20,404 |
| 2023-01-03 | $1.16 | $1.16 | $1.07 | $1.15 | $1.15 | 10,505 |
| 2022-12-30 | $1.02 | $1.12 | $0.99 | $1.12 | $1.12 | 167,611 |
| 2022-12-29 | $1.05 | $1.13 | $1.01 | $1.02 | $1.02 | 120,129 |
| 2022-12-28 | $1.09 | $1.10 | $1.05 | $1.07 | $1.07 | 26,188 |
| 2022-12-27 | $1.00 | $1.19 | $1.00 | $1.10 | $1.10 | 107,117 |
| 2022-12-23 | $1.18 | $1.19 | $1.07 | $1.11 | $1.11 | 89,548 |
| 2022-12-22 | $1.20 | $1.20 | $1.12 | $1.15 | $1.15 | 30,585 |
| 2022-12-21 | $1.19 | $1.28 | $1.17 | $1.24 | $1.24 | 38,366 |
| 2022-12-20 | $1.13 | $1.22 | $1.13 | $1.21 | $1.21 | 36,067 |
| 2022-12-19 | $1.22 | $1.24 | $1.13 | $1.15 | $1.15 | 120,706 |
| 2022-12-16 | $1.23 | $1.29 | $1.23 | $1.26 | $1.26 | 97,743 |
| 2022-12-15 | $1.28 | $1.35 | $1.21 | $1.26 | $1.26 | 56,102 |
| 2022-12-14 | $1.37 | $1.37 | $1.30 | $1.32 | $1.32 | 45,667 |
| 2022-12-13 | $1.32 | $1.38 | $1.30 | $1.35 | $1.35 | 63,633 |
| 2022-12-12 | $1.30 | $1.40 | $1.30 | $1.32 | $1.32 | 86,261 |
| 2022-12-09 | $1.36 | $1.40 | $1.34 | $1.34 | $1.34 | 16,207 |
| 2022-12-08 | $1.35 | $1.43 | $1.33 | $1.36 | $1.36 | 68,799 |
| 2022-12-07 | $1.43 | $1.49 | $1.41 | $1.43 | $1.43 | 23,128 |
| 2022-12-06 | $1.45 | $1.54 | $1.42 | $1.46 | $1.46 | 28,272 |
| 2022-12-05 | $1.47 | $1.51 | $1.45 | $1.45 | $1.45 | 27,827 |
| 2022-12-02 | $1.49 | $1.56 | $1.44 | $1.53 | $1.53 | 17,705 |
| 2022-12-01 | $1.41 | $1.58 | $1.41 | $1.54 | $1.54 | 54,224 |
| 2022-11-30 | $1.39 | $1.45 | $1.38 | $1.44 | $1.44 | 53,072 |
| 2022-11-29 | $1.39 | $1.40 | $1.34 | $1.40 | $1.40 | 18,055 |
| 2022-11-28 | $1.47 | $1.47 | $1.29 | $1.39 | $1.39 | 135,256 |
| 2022-11-25 | $1.43 | $1.47 | $1.39 | $1.47 | $1.47 | 23,435 |
| 2022-11-23 | $1.52 | $1.56 | $1.41 | $1.46 | $1.46 | 38,680 |
| 2022-11-22 | $1.47 | $1.54 | $1.45 | $1.52 | $1.52 | 28,555 |
| 2022-11-21 | $1.50 | $1.58 | $1.47 | $1.47 | $1.47 | 60,200 |
| 2022-11-18 | $1.46 | $1.51 | $1.40 | $1.51 | $1.51 | 55,343 |
| 2022-11-17 | $1.47 | $1.50 | $1.29 | $1.35 | $1.35 | 173,089 |
| 2022-11-16 | $1.49 | $1.52 | $1.46 | $1.51 | $1.51 | 44,958 |
| 2022-11-15 | $1.49 | $1.55 | $1.48 | $1.53 | $1.53 | 46,870 |
| 2022-11-14 | $1.43 | $1.50 | $1.40 | $1.49 | $1.49 | 68,587 |
| 2022-11-11 | $1.41 | $1.49 | $1.31 | $1.44 | $1.44 | 151,908 |
| 2022-11-10 | $1.49 | $1.51 | $1.39 | $1.44 | $1.44 | 159,759 |
| 2022-11-09 | $1.65 | $1.65 | $1.45 | $1.50 | $1.50 | 76,685 |
| 2022-11-08 | $1.65 | $1.65 | $1.55 | $1.59 | $1.59 | 59,103 |
| 2022-11-07 | $1.65 | $1.66 | $1.57 | $1.64 | $1.64 | 54,818 |
| 2022-11-04 | $1.66 | $1.66 | $1.56 | $1.61 | $1.61 | 36,075 |
| 2022-11-03 | $1.75 | $1.79 | $1.61 | $1.66 | $1.66 | 118,677 |
| 2022-11-02 | $1.75 | $1.80 | $1.75 | $1.75 | $1.75 | 44,335 |
| 2022-11-01 | $1.86 | $1.87 | $1.66 | $1.78 | $1.78 | 25,871 |
| 2022-10-31 | $1.84 | $1.91 | $1.74 | $1.90 | $1.90 | 51,800 |
| 2022-10-28 | $1.82 | $1.88 | $1.78 | $1.80 | $1.80 | 61,131 |
| 2022-10-27 | $1.72 | $1.90 | $1.72 | $1.83 | $1.83 | 438,822 |
| 2022-10-26 | $1.72 | $1.85 | $1.71 | $1.74 | $1.74 | 88,654 |
| 2022-10-25 | $1.69 | $1.78 | $1.66 | $1.76 | $1.76 | 179,408 |
| 2022-10-24 | $1.70 | $1.76 | $1.57 | $1.69 | $1.69 | 106,179 |
| 2022-10-21 | $1.70 | $1.77 | $1.64 | $1.73 | $1.73 | 150,048 |
| 2022-10-20 | $1.50 | $1.76 | $1.44 | $1.72 | $1.72 | 274,871 |
| 2022-10-19 | $1.80 | $1.83 | $1.53 | $1.69 | $1.69 | 550,815 |
| 2022-10-18 | $1.90 | $1.98 | $1.76 | $1.78 | $1.78 | 458,647 |
| 2022-10-17 | $2.15 | $2.18 | $2.04 | $2.09 | $2.09 | 60,071 |
| 2022-10-14 | $2.12 | $2.21 | $2.05 | $2.11 | $2.11 | 40,528 |
| 2022-10-13 | $2.12 | $2.21 | $1.98 | $2.13 | $2.13 | 67,787 |
| 2022-10-12 | $2.25 | $2.25 | $2.11 | $2.12 | $2.12 | 61,441 |
| 2022-10-11 | $2.24 | $2.32 | $2.11 | $2.20 | $2.20 | 87,502 |
| 2022-10-10 | $2.39 | $2.41 | $2.21 | $2.28 | $2.28 | 65,634 |
| 2022-10-07 | $2.37 | $2.42 | $2.22 | $2.35 | $2.35 | 117,571 |
| 2022-10-06 | $2.11 | $2.30 | $2.02 | $2.25 | $2.25 | 59,545 |
| 2022-10-05 | $2.23 | $2.24 | $2.07 | $2.13 | $2.13 | 114,987 |
| 2022-10-04 | $2.21 | $2.30 | $2.12 | $2.12 | $2.12 | 108,621 |
| 2022-10-03 | $2.08 | $2.25 | $2.02 | $2.24 | $2.24 | 155,662 |
| 2022-09-30 | $2.20 | $2.23 | $2.03 | $2.10 | $2.10 | 137,293 |
| 2022-09-29 | $2.15 | $2.23 | $2.15 | $2.20 | $2.20 | 53,855 |
| 2022-09-28 | $2.26 | $2.33 | $2.12 | $2.20 | $2.20 | 102,839 |
| 2022-09-27 | $2.25 | $2.40 | $2.23 | $2.27 | $2.27 | 156,483 |
| 2022-09-26 | $2.26 | $2.29 | $2.10 | $2.24 | $2.24 | 116,407 |
| 2022-09-23 | $2.50 | $2.66 | $1.97 | $2.22 | $2.22 | 390,544 |
| 2022-09-22 | $2.70 | $2.78 | $2.50 | $2.59 | $2.59 | 337,516 |
| 2022-09-21 | $2.79 | $2.80 | $2.69 | $2.77 | $2.77 | 210,360 |
| 2022-09-20 | $2.76 | $2.85 | $2.70 | $2.85 | $2.85 | 265,993 |
| 2022-09-19 | $2.89 | $2.89 | $2.76 | $2.76 | $2.76 | 136,682 |
| 2022-09-16 | $2.88 | $2.93 | $2.76 | $2.91 | $2.91 | 421,773 |
| 2022-09-15 | $2.85 | $2.94 | $2.75 | $2.80 | $2.80 | 235,061 |
| 2022-09-14 | $2.81 | $2.99 | $2.75 | $2.78 | $2.78 | 1,034,283 |
| 2022-09-13 | $2.57 | $2.57 | $2.42 | $2.53 | $2.53 | 134,047 |
| 2022-09-12 | $2.53 | $2.55 | $2.46 | $2.53 | $2.53 | 99,675 |
| 2022-09-09 | $2.60 | $2.60 | $2.45 | $2.48 | $2.48 | 109,188 |
| 2022-09-08 | $2.50 | $2.64 | $2.39 | $2.61 | $2.61 | 231,640 |
| 2022-09-07 | $2.43 | $2.54 | $2.38 | $2.47 | $2.47 | 279,808 |
| 2022-09-06 | $2.35 | $2.50 | $2.18 | $2.47 | $2.47 | 288,305 |
| 2022-09-02 | $2.38 | $2.49 | $2.30 | $2.35 | $2.35 | 352,807 |
| 2022-09-01 | $2.21 | $2.35 | $2.18 | $2.32 | $2.32 | 85,258 |
| 2022-08-31 | $2.18 | $2.38 | $2.12 | $2.25 | $2.25 | 283,123 |
| 2022-08-30 | $2.13 | $2.20 | $2.07 | $2.18 | $2.18 | 58,055 |
| 2022-08-29 | $2.14 | $2.19 | $2.06 | $2.14 | $2.14 | 72,407 |
| 2022-08-26 | $2.09 | $2.20 | $2.00 | $2.12 | $2.12 | 110,821 |
| 2022-08-25 | $2.12 | $2.20 | $2.07 | $2.17 | $2.17 | 206,571 |
| 2022-08-24 | $2.06 | $2.22 | $1.99 | $2.22 | $2.22 | 464,607 |
| 2022-08-23 | $2.07 | $2.07 | $2.02 | $2.07 | $2.07 | 29,962 |
| 2022-08-22 | $2.00 | $2.08 | $1.99 | $2.05 | $2.05 | 153,034 |
| 2022-08-19 | $2.14 | $2.14 | $1.99 | $2.04 | $2.04 | 164,456 |
| 2022-08-18 | $2.11 | $2.19 | $2.10 | $2.14 | $2.14 | 109,579 |
| 2022-08-17 | $1.96 | $2.19 | $1.95 | $2.19 | $2.19 | 174,281 |
| 2022-08-16 | $2.22 | $2.22 | $1.93 | $1.94 | $1.94 | 256,171 |
| 2022-08-15 | $2.00 | $2.25 | $1.96 | $2.11 | $2.11 | 597,855 |
| 2022-08-12 | $1.89 | $1.98 | $1.79 | $1.98 | $1.98 | 280,170 |
| 2022-08-11 | $1.95 | $1.95 | $1.78 | $1.88 | $1.88 | 187,525 |
| 2022-08-10 | $1.65 | $2.04 | $1.61 | $1.88 | $1.88 | 747,300 |
| 2022-08-09 | $1.59 | $1.65 | $1.59 | $1.60 | $1.60 | 69,930 |
| 2022-08-08 | $1.59 | $1.59 | $1.55 | $1.59 | $1.59 | 36,599 |
| 2022-08-05 | $1.55 | $1.59 | $1.54 | $1.58 | $1.58 | 45,392 |
| 2022-08-04 | $1.54 | $1.55 | $1.52 | $1.55 | $1.55 | 22,397 |
| 2022-08-03 | $1.47 | $1.55 | $1.46 | $1.52 | $1.52 | 33,415 |
| 2022-08-02 | $1.47 | $1.47 | $1.42 | $1.43 | $1.43 | 29,202 |
| 2022-08-01 | $1.51 | $1.51 | $1.42 | $1.44 | $1.44 | 24,626 |
| 2022-07-29 | $1.40 | $1.44 | $1.38 | $1.44 | $1.44 | 32,136 |
| 2022-07-28 | $1.42 | $1.48 | $1.37 | $1.40 | $1.40 | 26,102 |
| 2022-07-27 | $1.42 | $1.44 | $1.37 | $1.37 | $1.37 | 22,569 |
| 2022-07-26 | $1.40 | $1.42 | $1.38 | $1.39 | $1.39 | 7,904 |
| 2022-07-25 | $1.43 | $1.43 | $1.38 | $1.40 | $1.40 | 31,449 |
| 2022-07-22 | $1.39 | $1.42 | $1.37 | $1.38 | $1.38 | 16,298 |
| 2022-07-21 | $1.38 | $1.41 | $1.33 | $1.40 | $1.40 | 85,766 |
| 2022-07-20 | $1.44 | $1.48 | $1.35 | $1.36 | $1.36 | 55,528 |
| 2022-07-19 | $1.29 | $1.45 | $1.29 | $1.41 | $1.41 | 58,527 |
| 2022-07-18 | $1.29 | $1.35 | $1.28 | $1.31 | $1.31 | 126,104 |
| 2022-07-15 | $1.27 | $1.32 | $1.20 | $1.28 | $1.28 | 130,358 |
| 2022-07-14 | $1.46 | $1.46 | $1.28 | $1.29 | $1.29 | 95,286 |
| 2022-07-13 | $1.42 | $1.42 | $1.29 | $1.38 | $1.38 | 86,570 |
| 2022-07-12 | $1.36 | $1.41 | $1.36 | $1.38 | $1.38 | 64,499 |
| 2022-07-11 | $1.55 | $1.55 | $1.37 | $1.37 | $1.37 | 229,999 |
| 2022-07-08 | $1.59 | $1.80 | $1.47 | $1.53 | $1.53 | 557,398 |
| 2022-07-07 | $1.45 | $1.64 | $1.40 | $1.49 | $1.49 | 529,001 |
| 2022-07-06 | $1.38 | $1.45 | $1.38 | $1.42 | $1.42 | 25,187 |
| 2022-07-05 | $1.38 | $1.45 | $1.38 | $1.41 | $1.41 | 16,439 |
| 2022-07-01 | $1.39 | $1.44 | $1.32 | $1.41 | $1.41 | 34,344 |
| 2022-06-30 | $1.32 | $1.36 | $1.30 | $1.36 | $1.36 | 52,511 |
| 2022-06-29 | $1.25 | $1.35 | $1.25 | $1.32 | $1.32 | 56,457 |
| 2022-06-28 | $1.28 | $1.33 | $1.23 | $1.25 | $1.25 | 206,652 |
| 2022-06-27 | $1.30 | $1.30 | $1.24 | $1.26 | $1.26 | 60,559 |
| 2022-06-24 | $1.36 | $1.36 | $1.25 | $1.25 | $1.25 | 98,303 |
| 2022-06-23 | $1.29 | $1.34 | $1.27 | $1.29 | $1.29 | 64,802 |
| 2022-06-22 | $1.25 | $1.48 | $1.25 | $1.32 | $1.32 | 135,763 |
| 2022-06-21 | $1.25 | $1.30 | $1.20 | $1.28 | $1.28 | 147,771 |
| 2022-06-17 | $1.22 | $1.24 | $1.18 | $1.23 | $1.23 | 129,341 |
| 2022-06-16 | $1.23 | $1.25 | $1.20 | $1.21 | $1.21 | 225,176 |
| 2022-06-15 | $1.22 | $1.30 | $1.19 | $1.23 | $1.23 | 90,772 |
| 2022-06-14 | $1.28 | $1.28 | $1.16 | $1.22 | $1.22 | 40,520 |
| 2022-06-13 | $1.38 | $1.38 | $1.26 | $1.28 | $1.28 | 133,579 |
| 2022-06-10 | $1.39 | $1.39 | $1.37 | $1.38 | $1.38 | 87,477 |
| 2022-06-09 | $1.39 | $1.42 | $1.38 | $1.38 | $1.38 | 48,520 |
| 2022-06-08 | $1.40 | $1.47 | $1.39 | $1.42 | $1.42 | 83,973 |
| 2022-06-07 | $1.39 | $1.48 | $1.39 | $1.39 | $1.39 | 120,774 |
| 2022-06-06 | $1.54 | $1.61 | $1.39 | $1.40 | $1.40 | 40,599 |
| 2022-06-03 | $1.41 | $1.50 | $1.41 | $1.47 | $1.47 | 24,812 |
| 2022-06-02 | $1.42 | $1.45 | $1.40 | $1.42 | $1.42 | 37,900 |
| 2022-06-01 | $1.46 | $1.53 | $1.41 | $1.41 | $1.41 | 28,860 |
| 2022-05-31 | $1.65 | $1.65 | $1.46 | $1.46 | $1.46 | 108,092 |
| 2022-05-27 | $1.54 | $1.62 | $1.53 | $1.53 | $1.53 | 43,454 |
| 2022-05-26 | $1.37 | $1.71 | $1.37 | $1.61 | $1.61 | 155,148 |
| 2022-05-25 | $1.37 | $1.52 | $1.37 | $1.49 | $1.49 | 74,739 |
| 2022-05-24 | $1.37 | $1.40 | $1.37 | $1.39 | $1.39 | 90,998 |
| 2022-05-23 | $1.38 | $1.39 | $1.37 | $1.37 | $1.37 | 45,446 |
| 2022-05-20 | $1.39 | $1.40 | $1.38 | $1.38 | $1.38 | 34,894 |
| 2022-05-19 | $1.45 | $1.45 | $1.38 | $1.38 | $1.38 | 18,472 |
| 2022-05-18 | $1.47 | $1.47 | $1.40 | $1.40 | $1.40 | 45,556 |
| 2022-05-17 | $1.40 | $1.47 | $1.40 | $1.42 | $1.42 | 20,049 |
| 2022-05-16 | $1.47 | $1.47 | $1.41 | $1.41 | $1.41 | 23,736 |
| 2022-05-13 | $1.41 | $1.49 | $1.38 | $1.45 | $1.45 | 83,646 |
| 2022-05-12 | $1.45 | $1.45 | $1.38 | $1.39 | $1.39 | 115,095 |
| 2022-05-11 | $1.49 | $1.49 | $1.39 | $1.41 | $1.41 | 83,026 |
| 2022-05-10 | $1.40 | $1.49 | $1.39 | $1.39 | $1.39 | 152,611 |
| 2022-05-09 | $1.30 | $1.37 | $1.30 | $1.33 | $1.33 | 125,059 |
| 2022-05-06 | $1.37 | $1.37 | $1.25 | $1.30 | $1.30 | 51,308 |
| 2022-05-05 | $1.30 | $1.45 | $1.29 | $1.33 | $1.33 | 201,584 |
| 2022-05-04 | $1.30 | $1.30 | $1.19 | $1.30 | $1.30 | 52,647 |
| 2022-05-03 | $1.33 | $1.33 | $1.25 | $1.25 | $1.25 | 61,958 |
| 2022-05-02 | $1.36 | $1.39 | $1.26 | $1.28 | $1.28 | 78,849 |
| 2022-04-29 | $1.43 | $1.45 | $1.27 | $1.36 | $1.36 | 137,109 |
| 2022-04-28 | $1.51 | $1.54 | $1.40 | $1.40 | $1.40 | 73,885 |
| 2022-04-27 | $1.51 | $1.58 | $1.50 | $1.52 | $1.52 | 64,243 |
| 2022-04-26 | $1.57 | $1.58 | $1.51 | $1.51 | $1.51 | 60,534 |
| 2022-04-25 | $1.50 | $1.59 | $1.50 | $1.57 | $1.57 | 73,923 |
| 2022-04-22 | $1.64 | $1.64 | $1.50 | $1.53 | $1.53 | 54,814 |
| 2022-04-21 | $1.70 | $1.70 | $1.55 | $1.60 | $1.60 | 89,537 |
| 2022-04-20 | $1.78 | $1.78 | $1.61 | $1.61 | $1.61 | 75,320 |
| 2022-04-19 | $1.75 | $1.79 | $1.67 | $1.78 | $1.78 | 62,717 |
| 2022-04-18 | $1.69 | $1.80 | $1.65 | $1.75 | $1.75 | 76,474 |
| 2022-04-14 | $1.71 | $1.84 | $1.70 | $1.70 | $1.70 | 81,178 |
| 2022-04-13 | $1.74 | $1.82 | $1.65 | $1.81 | $1.81 | 93,710 |
| 2022-04-12 | $1.69 | $1.73 | $1.62 | $1.67 | $1.67 | 109,717 |
| 2022-04-11 | $1.72 | $1.75 | $1.67 | $1.70 | $1.70 | 29,120 |
| 2022-04-08 | $1.72 | $1.72 | $1.66 | $1.72 | $1.72 | 61,937 |
| 2022-04-07 | $1.75 | $1.75 | $1.68 | $1.70 | $1.70 | 72,819 |
| 2022-04-06 | $1.78 | $1.78 | $1.65 | $1.70 | $1.70 | 124,383 |
| 2022-04-05 | $1.80 | $1.80 | $1.69 | $1.69 | $1.69 | 69,604 |
| 2022-04-04 | $1.69 | $1.81 | $1.69 | $1.72 | $1.72 | 74,393 |
| 2022-04-01 | $1.75 | $1.75 | $1.69 | $1.72 | $1.72 | 111,605 |
| 2022-03-31 | $1.75 | $1.76 | $1.68 | $1.69 | $1.69 | 239,068 |
| 2022-03-30 | $1.70 | $1.77 | $1.67 | $1.75 | $1.75 | 292,752 |
| 2022-03-29 | $1.83 | $1.83 | $1.71 | $1.75 | $1.75 | 125,626 |
| 2022-03-28 | $1.87 | $1.87 | $1.71 | $1.80 | $1.80 | 210,712 |
| 2022-03-25 | $1.80 | $1.87 | $1.79 | $1.85 | $1.85 | 101,421 |
| 2022-03-24 | $1.87 | $1.88 | $1.77 | $1.86 | $1.86 | 94,563 |
| 2022-03-23 | $1.85 | $1.89 | $1.83 | $1.83 | $1.83 | 35,552 |
| 2022-03-22 | $1.93 | $1.93 | $1.84 | $1.87 | $1.87 | 214,580 |
| 2022-03-21 | $1.91 | $2.02 | $1.81 | $1.86 | $1.86 | 237,433 |
| 2022-03-18 | $1.80 | $2.04 | $1.77 | $2.01 | $2.01 | 424,337 |
| 2022-03-17 | $1.74 | $1.80 | $1.69 | $1.76 | $1.76 | 110,653 |
| 2022-03-16 | $1.63 | $1.73 | $1.63 | $1.70 | $1.70 | 66,495 |
| 2022-03-15 | $1.62 | $1.68 | $1.57 | $1.62 | $1.62 | 111,773 |
| 2022-03-14 | $1.81 | $1.81 | $1.62 | $1.65 | $1.65 | 159,051 |
| 2022-03-11 | $1.73 | $1.77 | $1.69 | $1.76 | $1.76 | 51,639 |
| 2022-03-10 | $1.79 | $1.79 | $1.66 | $1.70 | $1.70 | 90,760 |
| 2022-03-09 | $1.83 | $1.83 | $1.71 | $1.73 | $1.73 | 140,812 |
| 2022-03-08 | $1.77 | $1.83 | $1.74 | $1.79 | $1.79 | 121,767 |
| 2022-03-07 | $1.73 | $1.82 | $1.72 | $1.77 | $1.77 | 158,882 |
| 2022-03-04 | $1.74 | $1.78 | $1.74 | $1.77 | $1.77 | 56,937 |
| 2022-03-03 | $1.78 | $1.78 | $1.72 | $1.73 | $1.73 | 123,502 |
| 2022-03-02 | $1.75 | $1.80 | $1.71 | $1.74 | $1.74 | 89,664 |
| 2022-03-01 | $1.80 | $1.87 | $1.64 | $1.74 | $1.74 | 354,766 |
| 2022-02-28 | $1.66 | $1.87 | $1.66 | $1.81 | $1.81 | 339,377 |
| 2022-02-25 | $1.70 | $1.72 | $1.64 | $1.69 | $1.69 | 210,974 |
| 2022-02-24 | $1.51 | $1.66 | $1.41 | $1.66 | $1.66 | 257,709 |
| 2022-02-23 | $1.51 | $1.63 | $1.51 | $1.63 | $1.63 | 183,469 |
| 2022-02-22 | $1.50 | $1.59 | $1.42 | $1.57 | $1.57 | 182,244 |
| 2022-02-18 | $1.58 | $1.58 | $1.41 | $1.49 | $1.49 | 395,582 |
| 2022-02-17 | $1.55 | $1.67 | $1.45 | $1.49 | $1.49 | 582,338 |
| 2022-02-16 | $1.39 | $1.50 | $1.33 | $1.50 | $1.50 | 384,527 |
| 2022-02-15 | $1.31 | $1.34 | $1.23 | $1.34 | $1.34 | 232,131 |
| 2022-02-14 | $1.27 | $1.29 | $1.24 | $1.26 | $1.26 | 283,381 |
| 2022-02-11 | $1.15 | $1.24 | $1.14 | $1.23 | $1.23 | 143,199 |
| 2022-02-10 | $1.18 | $1.25 | $1.15 | $1.16 | $1.16 | 308,293 |
| 2022-02-09 | $1.08 | $1.19 | $1.08 | $1.18 | $1.18 | 159,253 |
| 2022-02-08 | $1.13 | $1.13 | $1.08 | $1.11 | $1.11 | 166,118 |
| 2022-02-07 | $1.06 | $1.15 | $1.04 | $1.13 | $1.13 | 133,340 |
| 2022-02-04 | $1.06 | $1.10 | $1.01 | $1.08 | $1.08 | 121,151 |
| 2022-02-03 | $1.07 | $1.08 | $1.04 | $1.04 | $1.04 | 93,516 |
| 2022-02-02 | $1.14 | $1.14 | $1.07 | $1.07 | $1.07 | 109,843 |
| 2022-02-01 | $1.15 | $1.16 | $1.11 | $1.14 | $1.14 | 109,275 |
| 2022-01-31 | $1.08 | $1.17 | $1.08 | $1.17 | $1.17 | 115,677 |
| 2022-01-28 | $1.12 | $1.12 | $1.06 | $1.08 | $1.08 | 142,624 |
| 2022-01-27 | $1.15 | $1.16 | $1.08 | $1.10 | $1.10 | 224,144 |
| 2022-01-26 | $1.18 | $1.18 | $1.13 | $1.13 | $1.13 | 182,338 |
| 2022-01-25 | $1.19 | $1.19 | $1.07 | $1.17 | $1.17 | 434,511 |
| 2022-01-24 | $1.18 | $1.20 | $1.05 | $1.13 | $1.13 | 380,855 |
| 2022-01-21 | $1.25 | $1.25 | $1.07 | $1.20 | $1.20 | 430,934 |
| 2022-01-20 | $1.10 | $1.14 | $1.07 | $1.09 | $1.09 | 318,219 |
| 2022-01-19 | $1.25 | $1.25 | $1.08 | $1.10 | $1.10 | 329,539 |
| 2022-01-18 | $1.14 | $1.15 | $1.09 | $1.11 | $1.11 | 296,522 |
| 2022-01-14 | $1.14 | $1.14 | $1.09 | $1.13 | $1.13 | 305,190 |
| 2022-01-13 | $1.16 | $1.16 | $1.12 | $1.13 | $1.13 | 147,341 |
| 2022-01-12 | $1.12 | $1.16 | $1.10 | $1.16 | $1.16 | 255,062 |
| 2022-01-11 | $1.13 | $1.18 | $1.12 | $1.14 | $1.14 | 384,985 |
| 2022-01-10 | $1.05 | $1.21 | $1.01 | $1.15 | $1.15 | 1,422,412 |
| 2022-01-07 | $1.05 | $1.06 | $1.03 | $1.03 | $1.03 | 181,857 |
| 2022-01-06 | $1.05 | $1.10 | $1.01 | $1.05 | $1.05 | 370,700 |
| 2022-01-05 | $1.10 | $1.11 | $1.03 | $1.05 | $1.05 | 407,761 |
| 2022-01-04 | $1.15 | $1.16 | $1.07 | $1.10 | $1.10 | 187,681 |
| 2022-01-03 | $1.11 | $1.15 | $1.09 | $1.14 | $1.14 | 383,787 |
| 2021-12-31 | $1.09 | $1.12 | $1.07 | $1.08 | $1.08 | 386,701 |
| 2021-12-30 | $1.10 | $1.13 | $1.08 | $1.09 | $1.09 | 426,881 |
| 2021-12-29 | $1.08 | $1.13 | $1.02 | $1.12 | $1.12 | 599,513 |
| 2021-12-28 | $1.12 | $1.13 | $1.05 | $1.06 | $1.06 | 969,010 |
| 2021-12-27 | $1.17 | $1.17 | $1.08 | $1.12 | $1.12 | 923,441 |
| 2021-12-23 | $1.14 | $1.25 | $1.08 | $1.18 | $1.18 | 7,539,346 |
| 2021-12-22 | $1.04 | $1.07 | $1.04 | $1.06 | $1.06 | 255,534 |
| 2021-12-21 | $1.11 | $1.12 | $1.05 | $1.07 | $1.07 | 398,200 |
| 2021-12-20 | $1.02 | $1.06 | $0.98 | $1.03 | $1.03 | 298,021 |
| 2021-12-17 | $1.04 | $1.06 | $0.98 | $0.98 | $0.98 | 637,293 |
| 2021-12-16 | $1.09 | $1.09 | $1.03 | $1.06 | $1.06 | 421,872 |
| 2021-12-15 | $1.07 | $1.07 | $1.00 | $1.06 | $1.06 | 306,321 |
| 2021-12-14 | $1.00 | $1.10 | $1.00 | $1.05 | $1.05 | 602,998 |
| 2021-12-13 | $1.08 | $1.12 | $1.01 | $1.01 | $1.01 | 513,074 |
| 2021-12-10 | $1.10 | $1.14 | $1.08 | $1.08 | $1.08 | 266,542 |
| 2021-12-09 | $1.11 | $1.14 | $1.11 | $1.12 | $1.12 | 148,972 |
| 2021-12-08 | $1.15 | $1.20 | $1.11 | $1.11 | $1.11 | 315,137 |
| 2021-12-07 | $1.11 | $1.21 | $1.11 | $1.17 | $1.17 | 507,862 |
| 2021-12-06 | $1.09 | $1.20 | $1.05 | $1.11 | $1.11 | 658,264 |
| 2021-12-03 | $1.19 | $1.20 | $1.06 | $1.08 | $1.08 | 676,079 |
| 2021-12-02 | $1.21 | $1.24 | $1.18 | $1.21 | $1.21 | 554,038 |
| 2021-12-01 | $1.35 | $1.35 | $1.19 | $1.20 | $1.20 | 296,327 |
| 2021-11-30 | $1.37 | $1.37 | $1.29 | $1.33 | $1.33 | 345,215 |
| 2021-11-29 | $1.42 | $1.44 | $1.35 | $1.37 | $1.37 | 267,167 |
| 2021-11-26 | $1.47 | $1.47 | $1.40 | $1.42 | $1.42 | 238,152 |
| 2021-11-24 | $1.45 | $1.52 | $1.44 | $1.49 | $1.49 | 374,840 |
| 2021-11-23 | $1.45 | $1.50 | $1.41 | $1.45 | $1.45 | 207,756 |
| 2021-11-22 | $1.53 | $1.53 | $1.40 | $1.46 | $1.46 | 524,453 |
| 2021-11-19 | $1.50 | $1.58 | $1.49 | $1.49 | $1.49 | 551,023 |
| 2021-11-18 | $1.69 | $1.71 | $1.53 | $1.56 | $1.56 | 1,085,880 |
| 2021-11-17 | $1.60 | $1.75 | $1.58 | $1.71 | $1.71 | 1,365,721 |
| 2021-11-16 | $1.89 | $1.94 | $1.51 | $1.59 | $1.59 | 2,883,058 |
| 2021-11-15 | $1.95 | $2.01 | $1.89 | $1.95 | $1.95 | 522,949 |
| 2021-11-12 | $2.04 | $2.04 | $1.94 | $1.97 | $1.97 | 377,132 |
| 2021-11-11 | $1.86 | $2.05 | $1.84 | $2.03 | $2.03 | 855,955 |
| 2021-11-10 | $1.81 | $1.90 | $1.77 | $1.85 | $1.85 | 736,768 |
| 2021-11-09 | $1.81 | $1.84 | $1.76 | $1.82 | $1.82 | 573,321 |
| 2021-11-08 | $1.82 | $1.85 | $1.79 | $1.80 | $1.80 | 273,723 |
| 2021-11-05 | $1.80 | $1.84 | $1.78 | $1.81 | $1.81 | 278,566 |
| 2021-11-04 | $1.81 | $1.82 | $1.79 | $1.80 | $1.80 | 135,837 |
| 2021-11-03 | $1.83 | $1.83 | $1.78 | $1.82 | $1.82 | 255,590 |
| 2021-11-02 | $1.80 | $1.84 | $1.77 | $1.81 | $1.81 | 292,546 |
| 2021-11-01 | $1.79 | $1.82 | $1.76 | $1.80 | $1.80 | 186,938 |
| 2021-10-29 | $1.81 | $1.83 | $1.75 | $1.78 | $1.78 | 304,919 |
| 2021-10-28 | $1.78 | $1.83 | $1.77 | $1.83 | $1.83 | 183,276 |
| 2021-10-27 | $1.84 | $1.85 | $1.80 | $1.82 | $1.82 | 511,576 |
| 2021-10-26 | $1.84 | $1.85 | $1.80 | $1.82 | $1.82 | 462,530 |
| 2021-10-25 | $1.85 | $1.85 | $1.81 | $1.83 | $1.83 | 439,964 |
| 2021-10-22 | $1.90 | $1.93 | $1.83 | $1.84 | $1.84 | 866,021 |
| 2021-10-21 | $1.92 | $1.95 | $1.86 | $1.90 | $1.90 | 602,850 |
| 2021-10-20 | $1.95 | $1.98 | $1.92 | $1.94 | $1.94 | 548,983 |
| 2021-10-19 | $1.90 | $1.96 | $1.86 | $1.94 | $1.94 | 784,374 |
| 2021-10-18 | $1.90 | $1.94 | $1.85 | $1.88 | $1.88 | 1,170,081 |
| 2021-10-15 | $1.99 | $2.02 | $1.93 | $1.94 | $1.94 | 641,612 |
| 2021-10-14 | $2.05 | $2.07 | $1.96 | $2.02 | $2.02 | 852,993 |
| 2021-10-13 | $2.02 | $2.08 | $1.93 | $2.01 | $2.01 | 1,185,120 |
| 2021-10-12 | $1.88 | $2.09 | $1.85 | $2.05 | $2.05 | 2,327,304 |
| 2021-10-11 | $1.91 | $1.91 | $1.84 | $1.87 | $1.87 | 1,192,693 |
| 2021-10-08 | $1.87 | $1.92 | $1.87 | $1.91 | $1.91 | 2,282,250 |
| 2021-10-07 | $1.87 | $1.99 | $1.83 | $1.91 | $1.91 | 20,271,535 |
| 2021-10-06 | $3.05 | $3.29 | $3.02 | $3.06 | $3.06 | 656,080 |
| 2021-10-05 | $2.98 | $3.08 | $2.98 | $3.06 | $3.06 | 91,069 |
| 2021-10-04 | $3.06 | $3.08 | $3.00 | $3.00 | $3.00 | 88,367 |
| 2021-10-01 | $2.92 | $3.08 | $2.89 | $3.05 | $3.05 | 100,832 |
| 2021-09-30 | $2.80 | $2.99 | $2.80 | $2.95 | $2.95 | 107,321 |
| 2021-09-29 | $2.88 | $2.97 | $2.80 | $2.82 | $2.82 | 76,098 |
| 2021-09-28 | $2.96 | $2.97 | $2.88 | $2.88 | $2.88 | 110,798 |
| 2021-09-27 | $2.92 | $3.03 | $2.91 | $2.98 | $2.98 | 44,224 |
| 2021-09-24 | $3.22 | $3.22 | $2.88 | $2.88 | $2.88 | 186,175 |
| 2021-09-23 | $2.92 | $3.08 | $2.90 | $2.93 | $2.93 | 349,860 |
| 2021-09-22 | $3.04 | $3.09 | $2.95 | $2.96 | $2.96 | 69,462 |
| 2021-09-21 | $3.02 | $3.13 | $2.98 | $3.06 | $3.06 | 43,504 |
| 2021-09-20 | $2.89 | $3.01 | $2.81 | $2.99 | $2.99 | 177,825 |
| 2021-09-17 | $3.02 | $3.11 | $2.88 | $2.88 | $2.88 | 207,950 |
| 2021-09-16 | $2.93 | $3.08 | $2.91 | $3.06 | $3.06 | 107,030 |
| 2021-09-15 | $2.95 | $3.03 | $2.90 | $2.96 | $2.96 | 192,411 |
| 2021-09-14 | $3.05 | $3.09 | $2.95 | $2.95 | $2.95 | 207,190 |
| 2021-09-13 | $3.12 | $3.19 | $3.03 | $3.06 | $3.06 | 106,039 |
| 2021-09-10 | $3.19 | $3.21 | $3.12 | $3.14 | $3.14 | 89,815 |
| 2021-09-09 | $3.31 | $3.42 | $3.16 | $3.19 | $3.19 | 229,707 |
| 2021-09-08 | $3.45 | $3.48 | $3.23 | $3.28 | $3.28 | 207,118 |
| 2021-09-07 | $3.65 | $3.65 | $3.45 | $3.48 | $3.48 | 87,473 |
| 2021-09-03 | $3.63 | $3.69 | $3.52 | $3.65 | $3.65 | 35,367 |
| 2021-09-02 | $3.65 | $3.71 | $3.60 | $3.62 | $3.62 | 71,020 |
| 2021-09-01 | $3.53 | $3.70 | $3.39 | $3.70 | $3.70 | 156,142 |
| 2021-08-31 | $3.41 | $3.58 | $3.40 | $3.52 | $3.52 | 104,119 |
| 2021-08-30 | $3.31 | $3.44 | $3.29 | $3.37 | $3.37 | 62,745 |
| 2021-08-27 | $3.32 | $3.44 | $3.31 | $3.31 | $3.31 | 160,729 |
| 2021-08-26 | $3.68 | $3.68 | $3.33 | $3.37 | $3.37 | 232,405 |
| 2021-08-25 | $3.58 | $3.81 | $3.52 | $3.63 | $3.63 | 189,763 |
| 2021-08-24 | $3.55 | $3.64 | $3.53 | $3.53 | $3.53 | 76,741 |
| 2021-08-23 | $3.59 | $3.69 | $3.50 | $3.54 | $3.54 | 96,838 |
| 2021-08-20 | $3.44 | $3.64 | $3.44 | $3.62 | $3.62 | 49,642 |
| 2021-08-19 | $3.64 | $3.73 | $3.42 | $3.44 | $3.44 | 195,494 |
| 2021-08-18 | $3.40 | $3.74 | $3.40 | $3.69 | $3.69 | 134,079 |
| 2021-08-17 | $3.76 | $3.95 | $3.38 | $3.47 | $3.47 | 335,252 |
| 2021-08-16 | $4.11 | $4.20 | $3.97 | $4.08 | $4.08 | 194,129 |
| 2021-08-13 | $4.19 | $4.38 | $4.00 | $4.16 | $4.16 | 242,081 |
| 2021-08-12 | $3.99 | $4.25 | $3.99 | $4.19 | $4.19 | 386,130 |
| 2021-08-11 | $3.95 | $4.01 | $3.87 | $3.95 | $3.95 | 231,457 |
| 2021-08-10 | $3.94 | $3.99 | $3.83 | $3.95 | $3.95 | 222,864 |
| 2021-08-09 | $3.83 | $4.06 | $3.83 | $3.92 | $3.92 | 521,297 |
| 2021-08-06 | $3.73 | $3.88 | $3.70 | $3.80 | $3.80 | 136,964 |
| 2021-08-05 | $3.77 | $3.87 | $3.70 | $3.73 | $3.73 | 176,557 |
| 2021-08-04 | $3.56 | $3.84 | $3.53 | $3.74 | $3.74 | 392,911 |
| 2021-08-03 | $3.38 | $3.56 | $3.37 | $3.55 | $3.55 | 220,391 |
| 2021-08-02 | $3.34 | $3.43 | $3.27 | $3.41 | $3.41 | 124,488 |
| 2021-07-30 | $3.36 | $3.43 | $3.27 | $3.33 | $3.33 | 195,981 |
| 2021-07-29 | $3.33 | $3.49 | $3.27 | $3.41 | $3.41 | 197,412 |
| 2021-07-28 | $3.47 | $3.51 | $3.26 | $3.33 | $3.33 | 399,469 |
| 2021-07-27 | $3.51 | $3.53 | $3.41 | $3.48 | $3.48 | 112,585 |
| 2021-07-26 | $3.68 | $3.70 | $3.50 | $3.52 | $3.52 | 308,126 |
| 2021-07-23 | $3.57 | $3.73 | $3.45 | $3.69 | $3.69 | 276,693 |
| 2021-07-22 | $3.52 | $3.62 | $3.48 | $3.58 | $3.58 | 252,107 |
| 2021-07-21 | $3.56 | $3.70 | $3.42 | $3.57 | $3.57 | 487,961 |
| 2021-07-20 | $3.44 | $3.74 | $3.39 | $3.60 | $3.60 | 556,714 |
| 2021-07-19 | $3.15 | $3.47 | $3.11 | $3.39 | $3.39 | 507,460 |
| 2021-07-16 | $3.23 | $3.31 | $3.18 | $3.22 | $3.22 | 234,788 |
| 2021-07-15 | $3.29 | $3.36 | $3.20 | $3.25 | $3.25 | 334,125 |
| 2021-07-14 | $3.32 | $3.37 | $3.04 | $3.30 | $3.30 | 619,603 |
| 2021-07-13 | $3.19 | $3.50 | $3.12 | $3.34 | $3.34 | 732,000 |
| 2021-07-12 | $3.03 | $3.20 | $2.97 | $3.20 | $3.20 | 575,316 |
| 2021-07-09 | $2.95 | $3.03 | $2.90 | $3.01 | $3.01 | 393,558 |
| 2021-07-08 | $2.76 | $2.94 | $2.70 | $2.92 | $2.92 | 645,752 |
| 2021-07-07 | $2.85 | $2.94 | $2.76 | $2.79 | $2.79 | 642,792 |
| 2021-07-06 | $2.87 | $2.98 | $2.80 | $2.84 | $2.84 | 573,526 |
| 2021-07-02 | $3.11 | $3.11 | $2.85 | $2.86 | $2.86 | 904,662 |
| 2021-07-01 | $3.03 | $3.11 | $2.84 | $3.10 | $3.10 | 1,480,901 |
| 2021-06-30 | $3.13 | $3.14 | $3.00 | $3.01 | $3.01 | 1,062,551 |
| 2021-06-29 | $3.43 | $3.45 | $3.11 | $3.13 | $3.13 | 1,760,976 |
| 2021-06-28 | $3.45 | $3.62 | $3.28 | $3.55 | $3.55 | 3,245,838 |
| 2021-06-25 | $4.80 | $4.85 | $3.65 | $3.78 | $3.78 | 58,786,111 |
| 2021-06-24 | $2.78 | $2.85 | $2.78 | $2.84 | $2.84 | 211,131 |
| 2021-06-23 | $2.86 | $2.88 | $2.77 | $2.80 | $2.80 | 209,465 |
| 2021-06-22 | $2.85 | $2.86 | $2.74 | $2.85 | $2.85 | 263,523 |
| 2021-06-21 | $2.88 | $3.04 | $2.77 | $2.88 | $2.88 | 255,828 |
| 2021-06-18 | $3.01 | $3.01 | $2.85 | $2.89 | $2.89 | 932,460 |
| 2021-06-17 | $2.94 | $2.97 | $2.87 | $2.94 | $2.94 | 244,189 |
| 2021-06-16 | $2.98 | $3.00 | $2.89 | $2.94 | $2.94 | 171,645 |
| 2021-06-15 | $3.06 | $3.08 | $2.96 | $3.01 | $3.01 | 144,879 |
| 2021-06-14 | $3.05 | $3.13 | $3.05 | $3.06 | $3.06 | 215,593 |
| 2021-06-11 | $3.18 | $3.26 | $3.05 | $3.07 | $3.07 | 189,825 |
| 2021-06-10 | $3.11 | $3.26 | $3.07 | $3.21 | $3.21 | 342,194 |
| 2021-06-09 | $3.02 | $3.10 | $2.98 | $3.07 | $3.07 | 271,452 |
| 2021-06-08 | $2.96 | $3.02 | $2.93 | $3.00 | $3.00 | 206,336 |
| 2021-06-07 | $2.95 | $2.96 | $2.92 | $2.94 | $2.94 | 172,632 |
| 2021-06-04 | $2.95 | $2.96 | $2.93 | $2.95 | $2.95 | 112,873 |
| 2021-06-03 | $2.92 | $2.99 | $2.90 | $2.94 | $2.94 | 127,537 |
| 2021-06-02 | $2.92 | $2.92 | $2.89 | $2.92 | $2.92 | 124,551 |
| 2021-06-01 | $2.95 | $2.95 | $2.87 | $2.88 | $2.88 | 104,116 |
| 2021-05-28 | $2.92 | $2.97 | $2.89 | $2.91 | $2.91 | 86,578 |
| 2021-05-27 | $2.95 | $2.95 | $2.92 | $2.94 | $2.94 | 123,607 |
| 2021-05-26 | $2.96 | $2.96 | $2.87 | $2.90 | $2.90 | 286,817 |
| 2021-05-25 | $2.97 | $3.03 | $2.91 | $2.93 | $2.93 | 147,688 |
| 2021-05-24 | $3.07 | $3.07 | $2.94 | $2.94 | $2.94 | 136,892 |
| 2021-05-21 | $3.05 | $3.12 | $3.00 | $3.07 | $3.07 | 111,770 |
| 2021-05-20 | $3.07 | $3.09 | $2.94 | $3.02 | $3.02 | 251,170 |
| 2021-05-19 | $3.08 | $3.13 | $3.03 | $3.07 | $3.07 | 67,965 |
| 2021-05-18 | $3.01 | $3.14 | $3.01 | $3.12 | $3.12 | 163,011 |
| 2021-05-17 | $3.02 | $3.09 | $3.01 | $3.01 | $3.01 | 141,329 |
| 2021-05-14 | $3.07 | $3.14 | $3.01 | $3.07 | $3.07 | 163,295 |
| 2021-05-13 | $3.14 | $3.20 | $2.95 | $3.07 | $3.07 | 399,820 |
| 2021-05-12 | $3.19 | $3.24 | $3.11 | $3.16 | $3.16 | 169,907 |
| 2021-05-11 | $2.94 | $3.25 | $2.94 | $3.19 | $3.19 | 286,814 |
| 2021-05-10 | $2.91 | $3.09 | $2.87 | $2.99 | $2.99 | 321,150 |
| 2021-05-07 | $2.98 | $3.05 | $2.89 | $2.91 | $2.91 | 228,567 |
| 2021-05-06 | $3.04 | $3.05 | $2.87 | $2.97 | $2.97 | 238,550 |
| 2021-05-05 | $2.95 | $3.25 | $2.90 | $3.00 | $3.00 | 367,550 |
| 2021-05-04 | $3.05 | $3.06 | $2.90 | $2.97 | $2.97 | 162,610 |
| 2021-05-03 | $2.88 | $3.05 | $2.85 | $3.05 | $3.05 | 184,452 |
| 2021-04-30 | $2.92 | $2.97 | $2.86 | $2.88 | $2.88 | 183,572 |
| 2021-04-29 | $3.04 | $3.08 | $2.88 | $2.97 | $2.97 | 251,577 |
| 2021-04-28 | $2.96 | $3.00 | $2.89 | $2.97 | $2.97 | 266,586 |
| 2021-04-27 | $3.02 | $3.04 | $2.87 | $2.90 | $2.90 | 583,676 |
| 2021-04-26 | $3.05 | $3.10 | $3.02 | $3.03 | $3.03 | 220,505 |
| 2021-04-23 | $3.12 | $3.15 | $3.03 | $3.04 | $3.04 | 209,931 |
| 2021-04-22 | $3.12 | $3.18 | $3.07 | $3.14 | $3.14 | 105,100 |
| 2021-04-21 | $3.06 | $3.14 | $3.02 | $3.12 | $3.12 | 176,210 |
| 2021-04-20 | $3.15 | $3.15 | $3.02 | $3.04 | $3.04 | 216,250 |
| 2021-04-19 | $3.26 | $3.27 | $3.09 | $3.16 | $3.16 | 164,114 |
| 2021-04-16 | $3.13 | $3.30 | $3.04 | $3.27 | $3.27 | 282,186 |
| 2021-04-15 | $3.05 | $3.18 | $3.02 | $3.15 | $3.15 | 163,892 |
| 2021-04-14 | $2.95 | $3.15 | $2.95 | $3.04 | $3.04 | 337,626 |
| 2021-04-13 | $3.19 | $3.19 | $2.96 | $2.97 | $2.97 | 261,741 |
| 2021-04-12 | $3.23 | $3.33 | $3.10 | $3.10 | $3.10 | 290,838 |
| 2021-04-09 | $3.31 | $3.36 | $3.22 | $3.31 | $3.31 | 223,914 |
| 2021-04-08 | $3.30 | $3.32 | $3.18 | $3.24 | $3.24 | 260,714 |
| 2021-04-07 | $3.39 | $3.44 | $3.31 | $3.31 | $3.31 | 145,555 |
| 2021-04-06 | $3.44 | $3.55 | $3.34 | $3.38 | $3.38 | 170,224 |
| 2021-04-05 | $3.42 | $3.51 | $3.39 | $3.45 | $3.45 | 163,155 |
| 2021-04-01 | $3.34 | $3.55 | $3.30 | $3.40 | $3.40 | 419,602 |
| 2021-03-31 | $3.42 | $3.47 | $3.10 | $3.26 | $3.26 | 856,046 |
| 2021-03-30 | $4.00 | $4.00 | $3.51 | $3.51 | $3.51 | 509,328 |
| 2021-03-29 | $3.72 | $4.00 | $3.61 | $4.00 | $4.00 | 503,470 |
| 2021-03-26 | $3.88 | $3.88 | $3.67 | $3.73 | $3.73 | 490,707 |
| 2021-03-25 | $3.55 | $3.91 | $3.51 | $3.82 | $3.82 | 382,661 |
| 2021-03-24 | $3.65 | $3.72 | $3.46 | $3.48 | $3.48 | 417,072 |
| 2021-03-23 | $3.79 | $3.89 | $3.60 | $3.63 | $3.63 | 262,259 |
| 2021-03-22 | $3.86 | $3.89 | $3.72 | $3.79 | $3.79 | 182,879 |
| 2021-03-19 | $3.73 | $3.87 | $3.70 | $3.87 | $3.87 | 234,957 |
| 2021-03-18 | $3.50 | $4.00 | $3.47 | $3.77 | $3.77 | 662,415 |
| 2021-03-17 | $3.50 | $3.60 | $3.40 | $3.54 | $3.54 | 539,308 |
| 2021-03-16 | $3.64 | $3.66 | $3.48 | $3.54 | $3.54 | 334,011 |
| 2021-03-15 | $3.70 | $3.74 | $3.63 | $3.67 | $3.67 | 225,043 |
| 2021-03-12 | $3.70 | $3.72 | $3.56 | $3.69 | $3.69 | 226,481 |
| 2021-03-11 | $3.74 | $3.74 | $3.59 | $3.69 | $3.69 | 299,118 |
| 2021-03-10 | $3.71 | $3.84 | $3.65 | $3.68 | $3.68 | 303,870 |
| 2021-03-09 | $3.59 | $3.72 | $3.59 | $3.68 | $3.68 | 260,499 |
| 2021-03-08 | $3.58 | $3.70 | $3.48 | $3.54 | $3.54 | 223,985 |
| 2021-03-05 | $3.51 | $3.59 | $3.27 | $3.56 | $3.56 | 278,614 |
| 2021-03-04 | $3.64 | $3.65 | $3.39 | $3.48 | $3.48 | 350,155 |
| 2021-03-03 | $3.77 | $3.82 | $3.60 | $3.61 | $3.61 | 217,961 |
| 2021-03-02 | $3.86 | $3.92 | $3.72 | $3.74 | $3.74 | 305,153 |
| 2021-03-01 | $3.92 | $3.98 | $3.77 | $3.81 | $3.81 | 197,856 |
| 2021-02-26 | $3.96 | $4.04 | $3.78 | $3.80 | $3.80 | 634,803 |
| 2021-02-25 | $4.22 | $4.25 | $3.91 | $3.96 | $3.96 | 348,532 |
| 2021-02-24 | $4.18 | $4.22 | $4.03 | $4.14 | $4.14 | 459,306 |
| 2021-02-23 | $4.20 | $4.22 | $3.95 | $4.16 | $4.16 | 371,998 |
| 2021-02-22 | $4.29 | $4.35 | $4.23 | $4.25 | $4.25 | 463,767 |
| 2021-02-19 | $4.34 | $4.43 | $4.25 | $4.30 | $4.30 | 275,302 |
| 2021-02-18 | $4.37 | $4.40 | $4.27 | $4.32 | $4.32 | 271,086 |
| 2021-02-17 | $4.48 | $4.50 | $4.36 | $4.43 | $4.43 | 195,399 |
| 2021-02-16 | $4.61 | $4.64 | $4.42 | $4.45 | $4.45 | 681,780 |
| 2021-02-12 | $4.53 | $4.72 | $4.41 | $4.59 | $4.59 | 333,022 |
| 2021-02-11 | $4.70 | $4.70 | $4.41 | $4.53 | $4.53 | 468,657 |
| 2021-02-10 | $4.77 | $4.87 | $4.63 | $4.71 | $4.71 | 351,931 |
| 2021-02-09 | $4.80 | $4.93 | $4.76 | $4.79 | $4.79 | 234,941 |
| 2021-02-08 | $4.60 | $4.95 | $4.60 | $4.84 | $4.84 | 458,378 |
| 2021-02-05 | $4.54 | $4.68 | $4.40 | $4.60 | $4.60 | 420,385 |
| 2021-02-04 | $4.38 | $4.55 | $4.35 | $4.52 | $4.52 | 273,403 |
| 2021-02-03 | $4.26 | $4.54 | $4.26 | $4.35 | $4.35 | 428,420 |
| 2021-02-02 | $4.31 | $4.31 | $4.20 | $4.26 | $4.26 | 292,469 |
| 2021-02-01 | $4.26 | $4.32 | $4.10 | $4.26 | $4.26 | 342,735 |
| 2021-01-29 | $4.28 | $4.33 | $4.09 | $4.17 | $4.17 | 393,282 |
| 2021-01-28 | $4.37 | $4.41 | $4.20 | $4.23 | $4.23 | 327,182 |
| 2021-01-27 | $4.46 | $4.50 | $4.28 | $4.34 | $4.34 | 397,747 |
| 2021-01-26 | $4.64 | $4.76 | $4.50 | $4.52 | $4.52 | 378,608 |
| 2021-01-25 | $4.40 | $4.66 | $4.33 | $4.61 | $4.61 | 327,426 |
| 2021-01-22 | $4.25 | $4.55 | $4.18 | $4.46 | $4.46 | 620,712 |
| 2021-01-21 | $4.23 | $4.33 | $4.17 | $4.26 | $4.26 | 359,346 |
| 2021-01-20 | $4.36 | $4.44 | $4.20 | $4.23 | $4.23 | 295,385 |
| 2021-01-19 | $4.39 | $4.52 | $4.31 | $4.31 | $4.31 | 297,290 |
| 2021-01-15 | $4.41 | $4.50 | $4.31 | $4.35 | $4.35 | 642,995 |
| 2021-01-14 | $4.46 | $4.56 | $4.41 | $4.50 | $4.50 | 320,317 |
| 2021-01-13 | $4.53 | $4.53 | $4.39 | $4.44 | $4.44 | 234,019 |
| 2021-01-12 | $4.46 | $4.54 | $4.34 | $4.51 | $4.51 | 461,637 |
| 2021-01-11 | $4.40 | $4.54 | $4.31 | $4.36 | $4.36 | 511,881 |
| 2021-01-08 | $4.63 | $4.69 | $4.45 | $4.54 | $4.54 | 342,513 |
| 2021-01-07 | $4.53 | $4.65 | $4.41 | $4.58 | $4.58 | 607,377 |
| 2021-01-06 | $4.38 | $4.59 | $4.36 | $4.46 | $4.46 | 607,661 |
| 2021-01-05 | $4.25 | $4.67 | $4.25 | $4.37 | $4.37 | 816,062 |
| 2021-01-04 | $4.13 | $4.42 | $4.02 | $4.30 | $4.30 | 1,197,959 |
| 2020-12-31 | $4.23 | $4.24 | $4.06 | $4.12 | $4.12 | 957,736 |
| 2020-12-30 | $4.00 | $4.47 | $4.00 | $4.23 | $4.23 | 3,588,626 |
| 2020-12-29 | $5.89 | $5.98 | $5.18 | $5.29 | $5.29 | 2,112,137 |
| 2020-12-28 | $5.97 | $5.99 | $5.55 | $5.87 | $5.87 | 2,296,243 |
| 2020-12-24 | $5.28 | $5.32 | $5.11 | $5.12 | $5.12 | 212,398 |
| 2020-12-23 | $5.29 | $5.45 | $5.14 | $5.29 | $5.29 | 335,664 |
| 2020-12-22 | $5.59 | $5.60 | $5.02 | $5.22 | $5.22 | 944,004 |
| 2020-12-21 | $5.72 | $5.89 | $5.60 | $5.76 | $5.76 | 335,127 |
| 2020-12-18 | $6.00 | $6.00 | $5.63 | $5.72 | $5.72 | 577,886 |
| 2020-12-17 | $5.94 | $5.98 | $5.72 | $5.96 | $5.96 | 285,488 |
| 2020-12-16 | $6.09 | $6.09 | $5.78 | $5.87 | $5.87 | 344,060 |
| 2020-12-15 | $6.08 | $6.12 | $5.81 | $6.06 | $6.06 | 263,276 |
| 2020-12-14 | $6.00 | $6.24 | $5.96 | $6.01 | $6.01 | 350,331 |
| 2020-12-11 | $5.95 | $6.08 | $5.77 | $5.87 | $5.87 | 145,371 |
| 2020-12-10 | $5.89 | $6.06 | $5.84 | $5.98 | $5.98 | 191,253 |
| 2020-12-09 | $6.12 | $6.14 | $5.82 | $5.89 | $5.89 | 231,305 |
| 2020-12-08 | $5.87 | $6.15 | $5.87 | $6.04 | $6.04 | 290,100 |
| 2020-12-07 | $6.00 | $6.00 | $5.79 | $5.87 | $5.87 | 225,041 |
| 2020-12-04 | $5.63 | $5.99 | $5.63 | $5.86 | $5.86 | 250,300 |
| 2020-12-03 | $5.82 | $5.82 | $5.62 | $5.62 | $5.62 | 253,686 |
| 2020-12-02 | $5.82 | $5.96 | $5.72 | $5.84 | $5.84 | 131,042 |
| 2020-12-01 | $6.17 | $6.17 | $5.63 | $5.82 | $5.82 | 550,395 |
| 2020-11-30 | $6.21 | $6.38 | $6.01 | $6.12 | $6.12 | 239,433 |
| 2020-11-27 | $5.90 | $6.22 | $5.86 | $6.12 | $6.12 | 243,438 |
| 2020-11-25 | $5.81 | $5.99 | $5.72 | $5.87 | $5.87 | 121,207 |
| 2020-11-24 | $5.95 | $5.99 | $5.68 | $5.79 | $5.79 | 324,354 |
| 2020-11-23 | $6.12 | $6.13 | $5.84 | $5.93 | $5.93 | 160,344 |
| 2020-11-20 | $6.09 | $6.12 | $5.96 | $6.06 | $6.06 | 138,400 |
| 2020-11-19 | $6.03 | $6.19 | $5.95 | $6.09 | $6.09 | 148,025 |
| 2020-11-18 | $6.22 | $6.29 | $6.00 | $6.03 | $6.03 | 159,351 |
| 2020-11-17 | $5.97 | $6.25 | $5.88 | $6.15 | $6.15 | 295,950 |
| 2020-11-16 | $6.00 | $6.03 | $5.90 | $5.99 | $5.99 | 400,256 |
| 2020-11-13 | $5.80 | $5.98 | $5.80 | $5.89 | $5.89 | 313,344 |
| 2020-11-12 | $5.50 | $5.76 | $5.40 | $5.70 | $5.70 | 309,227 |
| 2020-11-11 | $5.98 | $5.99 | $5.31 | $5.49 | $5.49 | 518,299 |
| 2020-11-10 | $6.05 | $6.14 | $5.82 | $5.90 | $5.90 | 203,064 |
| 2020-11-09 | $6.12 | $6.27 | $5.93 | $5.98 | $5.98 | 227,982 |
| 2020-11-06 | $5.91 | $5.98 | $5.83 | $5.88 | $5.88 | 120,376 |
| 2020-11-05 | $5.87 | $6.06 | $5.75 | $5.93 | $5.93 | 250,780 |
| 2020-11-04 | $5.65 | $5.90 | $5.65 | $5.70 | $5.70 | 194,922 |
| 2020-11-03 | $5.44 | $5.69 | $5.41 | $5.65 | $5.65 | 228,752 |
| 2020-11-02 | $5.23 | $5.79 | $5.16 | $5.36 | $5.36 | 622,241 |
| 2020-10-30 | $5.31 | $5.38 | $5.04 | $5.13 | $5.13 | 301,779 |
| 2020-10-29 | $5.33 | $5.43 | $5.18 | $5.38 | $5.38 | 231,189 |
| 2020-10-28 | $5.47 | $5.47 | $5.15 | $5.35 | $5.35 | 265,846 |
| 2020-10-27 | $5.71 | $5.81 | $5.53 | $5.58 | $5.58 | 181,149 |
| 2020-10-26 | $5.87 | $5.89 | $5.62 | $5.72 | $5.72 | 150,778 |
| 2020-10-23 | $5.89 | $5.98 | $5.78 | $5.94 | $5.94 | 120,519 |
| 2020-10-22 | $5.67 | $5.91 | $5.64 | $5.87 | $5.87 | 144,688 |
| 2020-10-21 | $5.84 | $5.98 | $5.75 | $5.77 | $5.77 | 122,164 |
| 2020-10-20 | $6.00 | $6.08 | $5.75 | $5.84 | $5.84 | 237,220 |
| 2020-10-19 | $6.00 | $6.10 | $5.88 | $5.96 | $5.96 | 179,968 |
| 2020-10-16 | $5.91 | $6.16 | $5.90 | $5.98 | $5.98 | 188,141 |
| 2020-10-15 | $5.80 | $5.97 | $5.72 | $5.91 | $5.91 | 238,685 |
| 2020-10-14 | $6.09 | $6.16 | $5.77 | $5.83 | $5.83 | 178,499 |
| 2020-10-13 | $6.23 | $6.23 | $6.06 | $6.08 | $6.08 | 212,810 |
| 2020-10-12 | $6.24 | $6.31 | $5.91 | $6.25 | $6.25 | 295,205 |
| 2020-10-09 | $6.29 | $6.49 | $6.15 | $6.26 | $6.26 | 385,304 |
| 2020-10-08 | $5.97 | $6.33 | $5.84 | $6.29 | $6.29 | 545,744 |
| 2020-10-07 | $5.88 | $6.05 | $5.80 | $5.98 | $5.98 | 435,981 |
| 2020-10-06 | $5.96 | $6.11 | $5.80 | $5.80 | $5.80 | 447,703 |
| 2020-10-05 | $5.79 | $5.99 | $5.60 | $5.95 | $5.95 | 301,103 |
| 2020-10-02 | $5.45 | $5.65 | $5.30 | $5.60 | $5.60 | 280,831 |
| 2020-10-01 | $5.47 | $5.62 | $5.37 | $5.46 | $5.46 | 398,932 |
| 2020-09-30 | $5.43 | $5.48 | $5.32 | $5.41 | $5.41 | 252,550 |
| 2020-09-29 | $5.25 | $5.47 | $5.18 | $5.40 | $5.40 | 263,868 |
| 2020-09-28 | $5.33 | $5.40 | $5.14 | $5.27 | $5.27 | 334,580 |
| 2020-09-25 | $4.97 | $5.31 | $4.93 | $5.25 | $5.25 | 304,542 |
| 2020-09-24 | $4.87 | $5.07 | $4.71 | $4.95 | $4.95 | 322,812 |
| 2020-09-23 | $5.35 | $5.38 | $4.85 | $4.86 | $4.86 | 363,877 |
| 2020-09-22 | $5.45 | $5.45 | $5.25 | $5.33 | $5.33 | 242,586 |
| 2020-09-21 | $5.33 | $5.42 | $5.06 | $5.42 | $5.42 | 350,845 |
| 2020-09-18 | $5.19 | $5.50 | $5.16 | $5.45 | $5.45 | 451,610 |
| 2020-09-17 | $5.00 | $5.19 | $4.87 | $5.15 | $5.15 | 252,828 |
| 2020-09-16 | $4.83 | $5.14 | $4.82 | $5.01 | $5.01 | 346,192 |
| 2020-09-15 | $4.91 | $4.96 | $4.81 | $4.83 | $4.83 | 274,484 |
| 2020-09-14 | $5.07 | $5.07 | $4.80 | $4.82 | $4.82 | 483,565 |
| 2020-09-11 | $5.24 | $5.30 | $4.86 | $4.96 | $4.96 | 446,865 |
| 2020-09-10 | $5.12 | $5.41 | $5.12 | $5.21 | $5.21 | 623,757 |
| 2020-09-09 | $5.04 | $5.33 | $5.04 | $5.12 | $5.12 | 308,543 |
| 2020-09-08 | $5.21 | $5.21 | $4.91 | $5.00 | $5.00 | 525,181 |
| 2020-09-04 | $5.66 | $5.66 | $5.05 | $5.20 | $5.20 | 554,330 |
| 2020-09-03 | $5.78 | $5.83 | $5.56 | $5.61 | $5.61 | 272,679 |
| 2020-09-02 | $5.66 | $5.85 | $5.60 | $5.77 | $5.77 | 230,654 |
| 2020-09-01 | $5.92 | $5.98 | $5.63 | $5.67 | $5.67 | 228,602 |
| 2020-08-31 | $5.95 | $6.00 | $5.78 | $5.94 | $5.94 | 286,356 |
| 2020-08-28 | $5.81 | $6.01 | $5.80 | $5.88 | $5.88 | 202,522 |
| 2020-08-27 | $5.90 | $5.95 | $5.58 | $5.80 | $5.80 | 521,924 |
| 2020-08-26 | $5.76 | $5.96 | $5.73 | $5.88 | $5.88 | 189,897 |
| 2020-08-25 | $5.72 | $5.73 | $5.52 | $5.72 | $5.72 | 181,731 |
| 2020-08-24 | $5.81 | $5.88 | $5.56 | $5.63 | $5.63 | 326,107 |
| 2020-08-21 | $6.11 | $6.18 | $5.71 | $5.79 | $5.79 | 339,635 |
| 2020-08-20 | $6.22 | $6.28 | $6.13 | $6.18 | $6.18 | 178,796 |
| 2020-08-19 | $6.17 | $6.42 | $6.17 | $6.25 | $6.25 | 349,093 |
| 2020-08-18 | $6.30 | $6.36 | $6.01 | $6.18 | $6.18 | 391,058 |
| 2020-08-17 | $6.19 | $6.35 | $5.96 | $6.19 | $6.19 | 442,141 |
| 2020-08-14 | $5.94 | $6.23 | $5.83 | $6.16 | $6.16 | 433,497 |
| 2020-08-13 | $5.47 | $5.98 | $5.47 | $5.97 | $5.97 | 479,742 |
| 2020-08-12 | $5.33 | $5.57 | $5.15 | $5.51 | $5.51 | 721,071 |
| 2020-08-11 | $5.89 | $5.94 | $5.55 | $5.60 | $5.60 | 422,107 |
| 2020-08-10 | $5.60 | $5.94 | $5.58 | $5.75 | $5.75 | 545,888 |
| 2020-08-07 | $5.38 | $5.51 | $5.23 | $5.51 | $5.51 | 383,913 |
| 2020-08-06 | $5.57 | $5.59 | $5.27 | $5.36 | $5.36 | 331,226 |
| 2020-08-05 | $5.70 | $5.72 | $5.54 | $5.59 | $5.59 | 214,104 |
| 2020-08-04 | $5.67 | $5.74 | $5.50 | $5.68 | $5.68 | 327,700 |
| 2020-08-03 | $5.36 | $5.71 | $5.36 | $5.66 | $5.66 | 360,211 |
| 2020-07-31 | $5.63 | $5.69 | $5.27 | $5.35 | $5.35 | 325,669 |
| 2020-07-30 | $5.18 | $5.67 | $5.11 | $5.57 | $5.57 | 569,336 |
| 2020-07-29 | $5.18 | $5.34 | $5.02 | $5.22 | $5.22 | 644,616 |
| 2020-07-28 | $5.55 | $5.58 | $5.13 | $5.21 | $5.21 | 1,112,701 |
| 2020-07-27 | $5.57 | $5.63 | $5.25 | $5.35 | $5.35 | 627,037 |
| 2020-07-24 | $5.60 | $5.69 | $5.40 | $5.42 | $5.42 | 375,774 |
| 2020-07-23 | $5.81 | $5.97 | $5.59 | $5.62 | $5.62 | 506,596 |
| 2020-07-22 | $6.13 | $6.18 | $5.81 | $5.84 | $5.84 | 654,962 |
| 2020-07-21 | $6.30 | $6.40 | $6.01 | $6.13 | $6.13 | 613,993 |
| 2020-07-20 | $6.45 | $6.60 | $6.12 | $6.21 | $6.21 | 716,612 |
| 2020-07-17 | $6.00 | $6.37 | $5.81 | $6.32 | $6.32 | 622,200 |
| 2020-07-16 | $6.13 | $6.17 | $5.56 | $5.97 | $5.97 | 725,500 |
| 2020-07-15 | $6.37 | $6.44 | $6.01 | $6.23 | $6.23 | 1,334,500 |
| 2020-07-14 | $6.25 | $6.43 | $6.01 | $6.16 | $6.16 | 2,567,100 |
| 2020-07-13 | $8.79 | $8.96 | $7.56 | $7.72 | $7.72 | 1,369,900 |
| 2020-07-10 | $7.10 | $9.67 | $7.00 | $8.77 | $8.77 | 4,737,200 |
| 2020-07-09 | $6.38 | $7.27 | $6.30 | $7.00 | $7.00 | 2,709,000 |
| 2020-07-08 | $6.41 | $6.69 | $6.28 | $6.36 | $6.36 | 356,300 |
| 2020-07-07 | $6.71 | $6.71 | $6.34 | $6.40 | $6.40 | 395,800 |
| 2020-07-06 | $6.53 | $6.75 | $6.39 | $6.70 | $6.70 | 339,800 |
| 2020-07-02 | $6.78 | $6.78 | $6.11 | $6.47 | $6.47 | 380,200 |
| 2020-07-01 | $6.73 | $6.83 | $6.40 | $6.67 | $6.67 | 361,900 |
| 2020-06-30 | $6.80 | $6.91 | $6.50 | $6.73 | $6.73 | 278,600 |
| 2020-06-29 | $6.66 | $6.93 | $6.52 | $6.80 | $6.80 | 491,300 |
| 2020-06-26 | $6.71 | $6.81 | $6.35 | $6.61 | $6.61 | 827,777 |
| 2020-06-25 | $6.52 | $7.04 | $6.46 | $6.71 | $6.71 | 303,848 |
| 2020-06-24 | $6.78 | $6.91 | $6.41 | $6.63 | $6.63 | 358,864 |
| 2020-06-23 | $6.85 | $7.21 | $6.71 | $6.81 | $6.81 | 485,683 |
| 2020-06-22 | $6.50 | $6.84 | $6.14 | $6.70 | $6.70 | 503,648 |
| 2020-06-19 | $6.10 | $6.34 | $6.10 | $6.28 | $6.28 | 261,922 |
| 2020-06-18 | $6.15 | $6.40 | $5.95 | $6.01 | $6.01 | 334,221 |
| 2020-06-17 | $5.58 | $6.28 | $5.58 | $6.06 | $6.06 | 565,449 |
| 2020-06-16 | $5.96 | $6.13 | $5.45 | $5.48 | $5.48 | 510,425 |
| 2020-06-15 | $5.34 | $5.96 | $5.34 | $5.72 | $5.72 | 490,010 |
| 2020-06-12 | $5.83 | $6.06 | $4.83 | $5.09 | $5.09 | 537,792 |
| 2020-06-11 | $6.12 | $6.16 | $5.43 | $5.56 | $5.56 | 288,749 |
| 2020-06-10 | $6.75 | $6.82 | $6.12 | $6.33 | $6.33 | 278,963 |
| 2020-06-09 | $6.83 | $7.02 | $6.63 | $6.75 | $6.75 | 262,351 |
| 2020-06-08 | $7.01 | $7.38 | $6.93 | $6.99 | $6.99 | 444,618 |
| 2020-06-05 | $6.90 | $7.18 | $6.79 | $6.88 | $6.88 | 318,490 |
| 2020-06-04 | $6.39 | $7.32 | $6.31 | $6.68 | $6.68 | 496,119 |
| 2020-06-03 | $6.46 | $6.47 | $6.28 | $6.29 | $6.29 | 379,345 |
| 2020-06-02 | $6.20 | $6.37 | $6.15 | $6.30 | $6.30 | 312,880 |
| 2020-06-01 | $6.02 | $6.50 | $6.00 | $6.15 | $6.15 | 479,291 |
| 2020-05-29 | $5.86 | $6.37 | $5.75 | $5.97 | $5.97 | 321,364 |
| 2020-05-28 | $6.02 | $6.80 | $5.84 | $5.93 | $5.93 | 523,137 |
| 2020-05-27 | $5.34 | $6.05 | $5.28 | $5.99 | $5.99 | 861,686 |
| 2020-05-26 | $4.60 | $5.37 | $4.58 | $5.32 | $5.32 | 1,586,568 |
| 2020-05-22 | $4.58 | $4.59 | $4.43 | $4.47 | $4.47 | 112,340 |
| 2020-05-21 | $4.52 | $4.74 | $4.38 | $4.60 | $4.60 | 109,901 |
| 2020-05-20 | $4.69 | $4.80 | $4.39 | $4.52 | $4.52 | 143,338 |
| 2020-05-19 | $4.27 | $4.99 | $4.27 | $4.53 | $4.53 | 188,615 |
| 2020-05-18 | $4.23 | $4.41 | $4.16 | $4.25 | $4.25 | 202,227 |
| 2020-05-15 | $3.92 | $4.12 | $3.75 | $4.04 | $4.04 | 177,927 |
| 2020-05-14 | $3.96 | $4.13 | $3.82 | $3.88 | $3.88 | 162,394 |
| 2020-05-13 | $4.85 | $5.25 | $3.81 | $3.86 | $3.86 | 340,905 |
| 2020-05-12 | $4.45 | $5.00 | $4.45 | $4.62 | $4.62 | 249,075 |
| 2020-05-11 | $4.15 | $4.53 | $4.15 | $4.39 | $4.39 | 157,560 |
| 2020-05-08 | $4.20 | $4.30 | $3.89 | $4.12 | $4.12 | 136,094 |
| 2020-05-07 | $4.12 | $4.24 | $4.00 | $4.11 | $4.11 | 52,603 |
| 2020-05-06 | $4.11 | $4.24 | $4.00 | $4.07 | $4.07 | 41,415 |
| 2020-05-05 | $3.94 | $4.23 | $3.90 | $4.09 | $4.09 | 72,911 |
| 2020-05-04 | $3.75 | $4.00 | $3.62 | $3.88 | $3.88 | 104,569 |
| 2020-05-01 | $3.96 | $3.96 | $3.63 | $3.74 | $3.74 | 130,852 |
| 2020-04-30 | $4.07 | $4.52 | $3.95 | $4.00 | $4.00 | 97,317 |
| 2020-04-29 | $4.08 | $4.27 | $3.96 | $4.15 | $4.15 | 153,125 |
| 2020-04-28 | $4.22 | $4.27 | $3.86 | $3.89 | $3.89 | 105,176 |
| 2020-04-27 | $4.03 | $4.25 | $3.96 | $4.18 | $4.18 | 56,727 |
| 2020-04-24 | $4.01 | $4.17 | $3.90 | $3.99 | $3.99 | 82,198 |
| 2020-04-23 | $4.10 | $4.18 | $3.92 | $4.07 | $4.07 | 87,587 |
| 2020-04-22 | $3.89 | $4.09 | $3.85 | $4.01 | $4.01 | 48,585 |
| 2020-04-21 | $4.19 | $4.27 | $3.84 | $3.90 | $3.90 | 92,268 |
| 2020-04-20 | $4.02 | $4.44 | $4.00 | $4.31 | $4.31 | 130,088 |
| 2020-04-17 | $4.18 | $4.22 | $4.02 | $4.08 | $4.08 | 87,686 |
| 2020-04-16 | $4.10 | $4.28 | $3.94 | $4.08 | $4.08 | 106,677 |
| 2020-04-15 | $4.24 | $4.37 | $3.89 | $4.05 | $4.05 | 129,957 |
| 2020-04-14 | $3.98 | $5.20 | $3.97 | $4.24 | $4.24 | 375,889 |
| 2020-04-13 | $3.55 | $3.90 | $3.37 | $3.85 | $3.85 | 122,189 |
| 2020-04-09 | $3.20 | $3.61 | $3.18 | $3.50 | $3.50 | 174,617 |
| 2020-04-08 | $3.09 | $3.29 | $3.08 | $3.16 | $3.16 | 105,926 |
| 2020-04-07 | $3.17 | $3.29 | $2.96 | $3.04 | $3.04 | 125,718 |
| 2020-04-06 | $3.00 | $3.19 | $3.00 | $3.13 | $3.13 | 157,211 |
| 2020-04-03 | $2.96 | $3.16 | $2.92 | $2.94 | $2.94 | 181,888 |
| 2020-04-02 | $2.84 | $3.13 | $2.84 | $2.98 | $2.98 | 112,413 |
| 2020-04-01 | $3.11 | $3.20 | $2.81 | $2.83 | $2.83 | 194,187 |
| 2020-03-31 | $3.41 | $3.55 | $3.16 | $3.18 | $3.18 | 120,600 |
| 2020-03-30 | $3.47 | $3.70 | $3.35 | $3.42 | $3.42 | 87,070 |
| 2020-03-27 | $3.70 | $3.79 | $3.41 | $3.42 | $3.42 | 144,617 |
| 2020-03-26 | $3.67 | $3.86 | $3.54 | $3.80 | $3.80 | 144,417 |
| 2020-03-25 | $4.10 | $4.17 | $3.58 | $3.65 | $3.65 | 274,952 |
| 2020-03-24 | $4.03 | $4.26 | $4.01 | $4.13 | $4.13 | 152,922 |
| 2020-03-23 | $3.84 | $4.07 | $3.70 | $3.90 | $3.90 | 138,478 |
| 2020-03-20 | $4.04 | $4.09 | $3.81 | $3.81 | $3.81 | 195,106 |
| 2020-03-19 | $3.26 | $4.07 | $3.01 | $3.92 | $3.92 | 303,075 |
| 2020-03-18 | $4.67 | $4.78 | $3.71 | $3.75 | $3.75 | 200,167 |
| 2020-03-17 | $4.45 | $4.70 | $4.33 | $4.61 | $4.61 | 178,607 |
| 2020-03-16 | $4.72 | $4.94 | $4.41 | $4.42 | $4.42 | 156,185 |
| 2020-03-13 | $4.81 | $5.00 | $4.50 | $5.00 | $5.00 | 144,307 |
| 2020-03-12 | $4.82 | $4.95 | $4.49 | $4.61 | $4.61 | 188,097 |
| 2020-03-11 | $5.27 | $5.30 | $4.98 | $5.06 | $5.06 | 173,889 |
| 2020-03-10 | $5.57 | $5.73 | $5.14 | $5.35 | $5.35 | 267,961 |
| 2020-03-09 | $5.27 | $5.54 | $5.16 | $5.39 | $5.39 | 210,884 |
| 2020-03-06 | $5.66 | $5.95 | $5.32 | $5.47 | $5.47 | 181,178 |
| 2020-03-05 | $5.47 | $5.78 | $5.25 | $5.47 | $5.47 | 244,362 |
| 2020-03-04 | $5.43 | $5.61 | $5.26 | $5.58 | $5.58 | 165,555 |
| 2020-03-03 | $5.59 | $5.76 | $5.15 | $5.31 | $5.31 | 303,922 |
| 2020-03-02 | $5.96 | $6.09 | $5.50 | $5.61 | $5.61 | 252,100 |
| 2020-02-28 | $5.10 | $5.88 | $5.00 | $5.83 | $5.83 | 257,111 |
| 2020-02-27 | $5.32 | $5.67 | $5.06 | $5.27 | $5.27 | 214,364 |
| 2020-02-26 | $5.16 | $5.49 | $5.11 | $5.45 | $5.45 | 258,071 |
| 2020-02-25 | $5.61 | $5.67 | $5.11 | $5.14 | $5.14 | 231,993 |
| 2020-02-24 | $5.69 | $5.75 | $5.56 | $5.59 | $5.59 | 197,861 |
| 2020-02-21 | $6.06 | $6.09 | $5.72 | $5.85 | $5.85 | 189,868 |
| 2020-02-20 | $5.84 | $6.23 | $5.65 | $6.08 | $6.08 | 518,034 |
| 2020-02-19 | $5.58 | $5.91 | $5.58 | $5.84 | $5.84 | 399,301 |
| 2020-02-18 | $5.15 | $5.75 | $5.15 | $5.59 | $5.59 | 516,251 |
| 2020-02-14 | $5.15 | $5.32 | $4.95 | $5.13 | $5.13 | 602,381 |
| 2020-02-13 | $5.23 | $5.32 | $5.11 | $5.14 | $5.14 | 316,483 |
| 2020-02-12 | $5.47 | $5.51 | $5.20 | $5.27 | $5.27 | 280,018 |
| 2020-02-11 | $5.58 | $5.69 | $5.16 | $5.38 | $5.38 | 326,038 |
| 2020-02-10 | $5.18 | $5.74 | $5.09 | $5.59 | $5.59 | 365,832 |
| 2020-02-07 | $5.40 | $5.45 | $5.03 | $5.10 | $5.10 | 366,669 |
| 2020-02-06 | $5.42 | $5.66 | $5.26 | $5.41 | $5.41 | 392,721 |
| 2020-02-05 | $5.27 | $5.51 | $5.25 | $5.38 | $5.38 | 358,952 |
| 2020-02-04 | $5.60 | $5.73 | $4.85 | $5.25 | $5.25 | 712,169 |
| 2020-02-03 | $6.21 | $6.35 | $5.55 | $5.57 | $5.57 | 438,934 |
| 2020-01-31 | $6.80 | $6.80 | $6.09 | $6.44 | $6.44 | 350,857 |
| 2020-01-30 | $6.84 | $7.02 | $6.53 | $6.78 | $6.78 | 310,699 |
| 2020-01-29 | $6.79 | $7.11 | $6.78 | $6.88 | $6.88 | 273,768 |
| 2020-01-28 | $6.92 | $7.25 | $6.70 | $6.76 | $6.76 | 275,281 |
| 2020-01-27 | $6.86 | $7.22 | $6.58 | $6.92 | $6.92 | 439,144 |
| 2020-01-24 | $6.70 | $7.16 | $6.52 | $7.00 | $7.00 | 527,244 |
| 2020-01-23 | $6.68 | $6.84 | $6.32 | $6.79 | $6.79 | 453,873 |
| 2020-01-22 | $6.67 | $7.00 | $6.51 | $6.70 | $6.70 | 628,953 |
| 2020-01-21 | $5.90 | $6.63 | $5.90 | $6.51 | $6.51 | 694,311 |
| 2020-01-17 | $5.67 | $5.97 | $5.52 | $5.86 | $5.86 | 731,092 |
| 2020-01-16 | $5.56 | $5.69 | $5.23 | $5.61 | $5.61 | 977,862 |
| 2020-01-15 | $4.92 | $5.07 | $4.91 | $4.98 | $4.98 | 233,431 |
| 2020-01-14 | $4.98 | $5.12 | $4.89 | $4.97 | $4.97 | 247,007 |
| 2020-01-13 | $4.95 | $5.05 | $4.60 | $5.00 | $5.00 | 405,545 |
| 2020-01-10 | $5.06 | $5.16 | $4.87 | $4.90 | $4.90 | 795,446 |
| 2020-01-09 | $5.46 | $5.49 | $4.81 | $5.04 | $5.04 | 2,654,181 |
| 2020-01-08 | $5.40 | $5.55 | $5.08 | $5.12 | $5.12 | 384,360 |
| 2020-01-07 | $5.53 | $5.83 | $5.33 | $5.41 | $5.41 | 465,434 |
| 2020-01-06 | $6.70 | $6.80 | $5.46 | $5.83 | $5.83 | 637,185 |
| 2020-01-03 | $6.86 | $7.05 | $6.83 | $6.98 | $6.98 | 113,858 |
| 2020-01-02 | $7.05 | $7.19 | $6.88 | $6.98 | $6.98 | 178,853 |
| 2019-12-31 | $6.89 | $7.16 | $6.75 | $6.99 | $6.99 | 164,411 |
| 2019-12-30 | $6.92 | $7.08 | $6.81 | $6.84 | $6.84 | 190,622 |
| 2019-12-27 | $7.16 | $7.16 | $6.80 | $6.90 | $6.90 | 111,098 |
| 2019-12-26 | $7.48 | $7.49 | $7.04 | $7.11 | $7.11 | 154,135 |
| 2019-12-24 | $7.42 | $7.58 | $7.25 | $7.40 | $7.40 | 67,239 |
| 2019-12-23 | $7.47 | $7.70 | $7.28 | $7.42 | $7.42 | 306,530 |
| 2019-12-20 | $7.34 | $7.64 | $7.15 | $7.52 | $7.52 | 946,793 |
| 2019-12-19 | $7.34 | $7.50 | $7.02 | $7.30 | $7.30 | 264,533 |
| 2019-12-18 | $6.75 | $7.54 | $6.75 | $7.34 | $7.34 | 322,476 |
| 2019-12-17 | $7.06 | $7.47 | $6.74 | $6.75 | $6.75 | 265,190 |
| 2019-12-16 | $7.25 | $7.36 | $6.98 | $7.02 | $7.02 | 319,683 |
| 2019-12-13 | $7.45 | $7.54 | $6.93 | $7.19 | $7.19 | 197,711 |
| 2019-12-12 | $7.06 | $7.60 | $7.06 | $7.46 | $7.46 | 191,403 |
| 2019-12-11 | $7.63 | $7.63 | $6.54 | $7.09 | $7.09 | 275,855 |
| 2019-12-10 | $6.74 | $7.97 | $6.71 | $7.70 | $7.70 | 533,239 |
| 2019-12-09 | $6.49 | $6.85 | $6.23 | $6.73 | $6.73 | 272,638 |
| 2019-12-06 | $6.62 | $6.74 | $6.38 | $6.51 | $6.51 | 199,315 |
| 2019-12-05 | $6.53 | $6.63 | $6.06 | $6.58 | $6.58 | 352,121 |
| 2019-12-04 | $6.85 | $6.85 | $6.45 | $6.57 | $6.57 | 180,063 |
| 2019-12-03 | $6.80 | $6.85 | $6.50 | $6.82 | $6.82 | 187,294 |
| 2019-12-02 | $6.75 | $6.93 | $6.30 | $6.73 | $6.73 | 436,323 |
| 2019-11-29 | $6.62 | $6.83 | $6.55 | $6.69 | $6.69 | 62,274 |
| 2019-11-27 | $6.50 | $6.85 | $6.50 | $6.57 | $6.57 | 186,219 |
| 2019-11-26 | $6.73 | $6.73 | $5.65 | $6.41 | $6.41 | 414,027 |
| 2019-11-25 | $6.24 | $6.79 | $6.09 | $6.58 | $6.58 | 345,305 |
| 2019-11-22 | $5.23 | $6.14 | $5.08 | $6.06 | $6.06 | 229,675 |
| 2019-11-21 | $5.02 | $5.30 | $5.00 | $5.24 | $5.24 | 190,387 |
| 2019-11-20 | $5.05 | $5.35 | $4.92 | $5.05 | $5.05 | 170,357 |
| 2019-11-19 | $4.61 | $5.20 | $4.57 | $5.00 | $5.00 | 173,407 |
| 2019-11-18 | $4.14 | $4.74 | $4.14 | $4.62 | $4.62 | 188,778 |
| 2019-11-15 | $3.98 | $4.26 | $3.77 | $4.12 | $4.12 | 153,568 |
| 2019-11-14 | $3.95 | $4.50 | $3.95 | $4.02 | $4.02 | 68,011 |
| 2019-11-13 | $3.79 | $4.06 | $3.68 | $3.98 | $3.98 | 72,810 |
| 2019-11-12 | $3.83 | $3.87 | $3.75 | $3.80 | $3.80 | 62,110 |
| 2019-11-11 | $3.93 | $3.94 | $3.76 | $3.85 | $3.85 | 75,342 |
| 2019-11-08 | $4.03 | $4.05 | $3.92 | $4.00 | $4.00 | 57,080 |
| 2019-11-07 | $4.05 | $4.05 | $3.93 | $4.01 | $4.01 | 58,832 |
| 2019-11-06 | $4.01 | $4.09 | $3.85 | $4.00 | $4.00 | 141,917 |
| 2019-11-05 | $4.16 | $4.20 | $3.88 | $4.03 | $4.03 | 85,188 |
| 2019-11-04 | $4.38 | $4.49 | $4.02 | $4.15 | $4.15 | 87,307 |
| 2019-11-01 | $4.48 | $4.48 | $4.25 | $4.31 | $4.31 | 59,960 |
| 2019-10-31 | $4.54 | $4.54 | $4.23 | $4.43 | $4.43 | 78,078 |
| 2019-10-30 | $4.38 | $4.70 | $4.32 | $4.46 | $4.46 | 66,903 |
| 2019-10-29 | $4.26 | $4.48 | $4.00 | $4.44 | $4.44 | 116,906 |
| 2019-10-28 | $4.36 | $4.37 | $4.13 | $4.30 | $4.30 | 57,711 |
| 2019-10-25 | $4.50 | $4.55 | $4.23 | $4.38 | $4.38 | 101,266 |
| 2019-10-24 | $4.14 | $4.47 | $4.09 | $4.47 | $4.47 | 95,542 |
| 2019-10-23 | $3.60 | $4.20 | $3.52 | $4.12 | $4.12 | 197,663 |
| 2019-10-22 | $4.75 | $4.75 | $3.40 | $3.46 | $3.46 | 370,442 |
| 2019-10-21 | $4.57 | $4.92 | $4.56 | $4.74 | $4.74 | 58,844 |
| 2019-10-18 | $4.48 | $4.55 | $4.47 | $4.54 | $4.54 | 21,290 |
| 2019-10-17 | $4.45 | $4.55 | $4.42 | $4.51 | $4.51 | 44,924 |
| 2019-10-16 | $4.26 | $4.50 | $4.23 | $4.41 | $4.41 | 44,670 |
| 2019-10-15 | $4.09 | $4.31 | $4.09 | $4.28 | $4.28 | 39,957 |
| 2019-10-14 | $4.12 | $4.24 | $4.05 | $4.12 | $4.12 | 34,645 |
| 2019-10-11 | $4.19 | $4.28 | $4.08 | $4.13 | $4.13 | 36,521 |
| 2019-10-10 | $4.13 | $4.20 | $4.05 | $4.14 | $4.14 | 18,695 |
| 2019-10-09 | $3.93 | $4.20 | $3.85 | $4.11 | $4.11 | 57,361 |
| 2019-10-08 | $4.17 | $4.24 | $3.83 | $3.93 | $3.93 | 40,404 |
| 2019-10-07 | $4.00 | $4.28 | $3.98 | $4.20 | $4.20 | 85,657 |
| 2019-10-04 | $4.05 | $4.07 | $3.89 | $3.96 | $3.96 | 55,627 |
| 2019-10-03 | $4.01 | $4.07 | $3.87 | $4.03 | $4.03 | 68,580 |
| 2019-10-02 | $3.87 | $4.08 | $3.80 | $4.00 | $4.00 | 63,512 |
| 2019-10-01 | $3.81 | $4.10 | $3.80 | $3.93 | $3.93 | 189,347 |
| 2019-09-30 | $4.03 | $4.04 | $3.63 | $3.84 | $3.84 | 127,627 |
| 2019-09-27 | $3.94 | $4.08 | $3.88 | $3.94 | $3.94 | 87,190 |
| 2019-09-26 | $3.92 | $4.05 | $3.87 | $3.96 | $3.96 | 42,425 |
| 2019-09-25 | $3.87 | $4.01 | $3.82 | $3.87 | $3.87 | 109,588 |
| 2019-09-24 | $3.90 | $3.96 | $3.70 | $3.85 | $3.85 | 124,597 |
| 2019-09-23 | $3.74 | $3.94 | $3.68 | $3.85 | $3.85 | 116,728 |
| 2019-09-20 | $3.66 | $3.86 | $3.64 | $3.71 | $3.71 | 101,990 |
| 2019-09-19 | $3.58 | $3.75 | $3.38 | $3.60 | $3.60 | 155,252 |
| 2019-09-18 | $3.76 | $3.76 | $3.54 | $3.60 | $3.60 | 115,127 |
| 2019-09-17 | $3.80 | $4.00 | $3.68 | $3.74 | $3.74 | 184,583 |
| 2019-09-16 | $3.68 | $4.00 | $3.67 | $3.84 | $3.84 | 229,674 |
| 2019-09-13 | $3.69 | $3.75 | $3.61 | $3.69 | $3.69 | 83,012 |
| 2019-09-12 | $3.48 | $3.80 | $3.41 | $3.71 | $3.71 | 149,344 |
| 2019-09-11 | $3.26 | $3.60 | $3.07 | $3.42 | $3.42 | 220,462 |
| 2019-09-10 | $2.99 | $3.39 | $2.96 | $3.20 | $3.20 | 255,394 |
| 2019-09-09 | $3.09 | $3.09 | $2.96 | $3.00 | $3.00 | 28,184 |
| 2019-09-06 | $3.01 | $3.09 | $2.95 | $3.00 | $3.00 | 37,672 |
| 2019-09-05 | $3.05 | $3.10 | $2.93 | $3.00 | $3.00 | 168,044 |
| 2019-09-04 | $3.06 | $3.10 | $2.94 | $3.00 | $3.00 | 65,207 |
| 2019-09-03 | $3.02 | $3.08 | $2.93 | $2.98 | $2.98 | 40,039 |
| 2019-08-30 | $3.22 | $3.25 | $2.94 | $3.06 | $3.06 | 47,023 |
| 2019-08-29 | $3.00 | $3.34 | $3.00 | $3.21 | $3.21 | 68,066 |
| 2019-08-28 | $3.14 | $3.14 | $2.90 | $2.96 | $2.96 | 87,246 |
| 2019-08-27 | $3.08 | $3.08 | $2.90 | $2.98 | $2.98 | 190,679 |
| 2019-08-26 | $2.85 | $3.25 | $2.83 | $3.04 | $3.04 | 114,146 |
| 2019-08-23 | $2.95 | $3.04 | $2.70 | $2.80 | $2.80 | 81,445 |
| 2019-08-22 | $3.03 | $3.05 | $2.85 | $3.02 | $3.02 | 142,128 |
| 2019-08-21 | $3.09 | $3.12 | $2.96 | $2.97 | $2.97 | 34,924 |
| 2019-08-20 | $3.03 | $3.13 | $2.96 | $3.00 | $3.00 | 36,450 |
| 2019-08-19 | $3.15 | $3.17 | $3.01 | $3.08 | $3.08 | 50,520 |
| 2019-08-16 | $2.89 | $3.20 | $2.89 | $3.00 | $3.00 | 241,064 |
| 2019-08-15 | $2.97 | $3.17 | $2.84 | $2.89 | $2.89 | 49,040 |
| 2019-08-14 | $3.03 | $3.25 | $2.95 | $3.00 | $3.00 | 95,083 |
| 2019-08-13 | $3.10 | $3.25 | $3.01 | $3.07 | $3.07 | 60,301 |
| 2019-08-12 | $2.97 | $3.05 | $2.95 | $2.99 | $2.99 | 28,179 |
| 2019-08-09 | $3.03 | $3.20 | $2.86 | $3.05 | $3.05 | 141,920 |
| 2019-08-08 | $3.04 | $3.34 | $3.03 | $3.11 | $3.11 | 61,877 |
| 2019-08-07 | $3.18 | $3.40 | $3.10 | $3.16 | $3.16 | 38,503 |
| 2019-08-06 | $3.11 | $3.22 | $3.00 | $3.18 | $3.18 | 42,268 |
| 2019-08-05 | $3.11 | $3.25 | $3.00 | $3.11 | $3.11 | 75,674 |
| 2019-08-02 | $3.40 | $3.40 | $3.15 | $3.17 | $3.17 | 22,048 |
| 2019-08-01 | $3.32 | $3.41 | $3.20 | $3.22 | $3.22 | 33,933 |
| 2019-07-31 | $3.43 | $3.47 | $3.24 | $3.26 | $3.26 | 27,334 |
| 2019-07-30 | $3.25 | $3.26 | $3.09 | $3.24 | $3.24 | 36,123 |
| 2019-07-29 | $3.28 | $3.30 | $3.20 | $3.22 | $3.22 | 19,895 |
| 2019-07-26 | $3.34 | $3.44 | $3.22 | $3.30 | $3.30 | 39,925 |
| 2019-07-25 | $3.28 | $3.50 | $3.26 | $3.32 | $3.32 | 89,686 |
| 2019-07-24 | $3.41 | $3.73 | $3.19 | $3.31 | $3.31 | 138,864 |
| 2019-07-23 | $3.57 | $3.58 | $3.34 | $3.38 | $3.38 | 42,546 |
| 2019-07-22 | $3.71 | $3.72 | $3.49 | $3.57 | $3.57 | 15,201 |
| 2019-07-19 | $3.64 | $3.80 | $3.56 | $3.58 | $3.58 | 81,450 |
| 2019-07-18 | $3.58 | $3.66 | $3.57 | $3.62 | $3.62 | 42,017 |
| 2019-07-17 | $3.81 | $3.83 | $3.54 | $3.60 | $3.60 | 30,921 |
| 2019-07-16 | $3.62 | $3.74 | $3.49 | $3.61 | $3.61 | 86,346 |
| 2019-07-15 | $3.58 | $3.65 | $3.40 | $3.62 | $3.62 | 102,076 |
| 2019-07-12 | $3.65 | $3.83 | $3.59 | $3.61 | $3.61 | 92,259 |
| 2019-07-11 | $3.97 | $4.00 | $3.58 | $3.65 | $3.65 | 202,898 |
| 2019-07-10 | $3.97 | $4.21 | $3.90 | $3.99 | $3.99 | 184,089 |
| 2019-07-09 | $3.81 | $4.30 | $3.73 | $3.92 | $3.92 | 543,630 |
| 2019-07-08 | $3.58 | $3.85 | $3.58 | $3.81 | $3.81 | 154,759 |
| 2019-07-05 | $3.84 | $3.98 | $3.60 | $3.77 | $3.77 | 200,360 |
| 2019-07-03 | $3.80 | $3.99 | $3.76 | $3.88 | $3.88 | 227,861 |
| 2019-07-02 | $3.92 | $4.00 | $3.62 | $3.75 | $3.75 | 123,416 |
| 2019-07-01 | $3.80 | $4.00 | $3.80 | $3.89 | $3.89 | 113,628 |
| 2019-06-28 | $3.51 | $4.14 | $3.51 | $3.80 | $3.80 | 418,295 |
| 2019-06-27 | $3.51 | $3.69 | $3.44 | $3.55 | $3.55 | 56,887 |
| 2019-06-26 | $3.44 | $3.59 | $3.40 | $3.50 | $3.50 | 42,850 |
| 2019-06-25 | $3.33 | $3.53 | $3.33 | $3.41 | $3.41 | 35,608 |
| 2019-06-24 | $3.30 | $3.52 | $3.24 | $3.31 | $3.31 | 97,429 |
| 2019-06-21 | $3.34 | $3.41 | $3.18 | $3.29 | $3.29 | 34,938 |
| 2019-06-20 | $3.26 | $3.52 | $3.25 | $3.33 | $3.33 | 40,221 |
| 2019-06-19 | $3.26 | $3.31 | $3.16 | $3.29 | $3.29 | 41,022 |
| 2019-06-18 | $3.12 | $3.17 | $2.87 | $3.15 | $3.15 | 39,696 |
| 2019-06-17 | $3.04 | $3.20 | $2.93 | $3.09 | $3.09 | 68,483 |
| 2019-06-14 | $3.10 | $3.25 | $3.10 | $3.15 | $3.15 | 84,805 |
| 2019-06-13 | $2.97 | $3.34 | $2.90 | $3.10 | $3.10 | 128,614 |
| 2019-06-12 | $2.76 | $3.30 | $2.65 | $2.96 | $2.96 | 297,022 |
| 2019-06-11 | $2.52 | $2.85 | $2.41 | $2.76 | $2.76 | 324,235 |
| 2019-06-10 | $2.38 | $2.38 | $2.30 | $2.34 | $2.34 | 31,057 |
| 2019-06-07 | $2.46 | $2.46 | $2.30 | $2.36 | $2.36 | 130,896 |
| 2019-06-06 | $2.44 | $2.48 | $2.33 | $2.37 | $2.37 | 46,916 |
| 2019-06-05 | $2.45 | $2.51 | $2.40 | $2.43 | $2.43 | 43,475 |
| 2019-06-04 | $2.46 | $2.50 | $2.35 | $2.44 | $2.44 | 55,979 |
| 2019-06-03 | $2.43 | $2.57 | $2.33 | $2.43 | $2.43 | 98,040 |
| 2019-05-31 | $2.34 | $2.44 | $2.31 | $2.40 | $2.40 | 106,508 |
| 2019-05-30 | $2.40 | $2.52 | $2.34 | $2.38 | $2.38 | 99,385 |
| 2019-05-29 | $2.50 | $2.50 | $2.25 | $2.40 | $2.40 | 181,476 |
| 2019-05-28 | $2.64 | $2.64 | $2.45 | $2.51 | $2.51 | 165,777 |
| 2019-05-24 | $2.38 | $2.72 | $2.36 | $2.63 | $2.63 | 203,907 |
| 2019-05-23 | $2.57 | $2.57 | $2.20 | $2.38 | $2.38 | 573,818 |
| 2019-05-22 | $2.65 | $2.70 | $2.56 | $2.60 | $2.60 | 140,539 |
| 2019-05-21 | $2.56 | $2.56 | $2.48 | $2.53 | $2.53 | 132,309 |
| 2019-05-20 | $2.71 | $2.71 | $2.55 | $2.56 | $2.56 | 153,838 |
| 2019-05-17 | $2.68 | $2.75 | $2.55 | $2.70 | $2.70 | 132,070 |
| 2019-05-16 | $2.54 | $2.68 | $2.40 | $2.67 | $2.67 | 170,836 |
| 2019-05-15 | $2.72 | $2.73 | $2.42 | $2.53 | $2.53 | 248,238 |
| 2019-05-14 | $2.80 | $2.93 | $2.51 | $2.62 | $2.62 | 323,441 |
| 2019-05-13 | $3.02 | $3.04 | $2.75 | $2.83 | $2.83 | 200,460 |
| 2019-05-10 | $3.00 | $3.15 | $2.90 | $3.00 | $3.00 | 385,182 |
| 2019-05-09 | $3.40 | $3.40 | $3.15 | $3.32 | $3.32 | 416,001 |
| 2019-05-08 | $3.60 | $3.69 | $3.23 | $3.50 | $3.50 | 557,543 |
| 2019-05-07 | $4.47 | $4.55 | $3.70 | $3.84 | $3.84 | 3,345,400 |
| 2019-05-06 | $3.98 | $4.04 | $3.86 | $3.88 | $3.88 | 62,243 |
| 2019-05-03 | $3.93 | $4.03 | $3.85 | $3.98 | $3.98 | 34,366 |
| 2019-05-02 | $3.99 | $4.15 | $3.90 | $3.93 | $3.93 | 83,005 |
| 2019-05-01 | $4.02 | $4.02 | $3.94 | $3.95 | $3.95 | 13,592 |
| 2019-04-30 | $4.07 | $4.14 | $4.00 | $4.02 | $4.02 | 15,483 |
| 2019-04-29 | $4.18 | $4.22 | $4.11 | $4.16 | $4.16 | 13,378 |
| 2019-04-26 | $4.25 | $4.30 | $4.17 | $4.25 | $4.25 | 10,519 |
| 2019-04-25 | $4.19 | $4.34 | $4.19 | $4.28 | $4.28 | 30,039 |
| 2019-04-24 | $4.34 | $4.34 | $4.06 | $4.25 | $4.25 | 13,762 |
| 2019-04-23 | $4.10 | $4.40 | $4.10 | $4.25 | $4.25 | 54,586 |
| 2019-04-22 | $4.06 | $4.20 | $4.05 | $4.19 | $4.19 | 39,887 |
| 2019-04-18 | $4.04 | $4.11 | $4.04 | $4.08 | $4.08 | 17,027 |
| 2019-04-17 | $3.95 | $4.15 | $3.95 | $4.03 | $4.03 | 30,344 |
| 2019-04-16 | $4.00 | $4.09 | $3.95 | $3.95 | $3.95 | 42,397 |
| 2019-04-15 | $4.11 | $4.11 | $3.95 | $4.02 | $4.02 | 94,455 |
| 2019-04-12 | $4.10 | $4.10 | $3.99 | $4.07 | $4.07 | 81,741 |
| 2019-04-11 | $3.85 | $4.04 | $3.82 | $3.97 | $3.97 | 31,586 |
| 2019-04-10 | $4.00 | $4.00 | $3.99 | $4.00 | $4.00 | 17,922 |
| 2019-04-09 | $3.92 | $4.19 | $3.92 | $3.96 | $3.96 | 66,022 |
| 2019-04-08 | $3.84 | $4.02 | $3.79 | $3.99 | $3.99 | 106,150 |
| 2019-04-05 | $3.77 | $4.00 | $3.63 | $3.85 | $3.85 | 192,363 |
| 2019-04-04 | $3.68 | $3.86 | $3.57 | $3.78 | $3.78 | 86,965 |
| 2019-04-03 | $3.94 | $4.06 | $3.55 | $3.63 | $3.63 | 223,473 |
| 2019-04-02 | $3.80 | $4.12 | $3.68 | $3.85 | $3.85 | 519,373 |
| 2019-04-01 | $3.60 | $3.96 | $3.60 | $3.66 | $3.66 | 209,231 |
| 2019-03-29 | $4.11 | $4.35 | $3.54 | $3.60 | $3.60 | 379,470 |
| 2019-03-28 | $5.39 | $5.39 | $3.66 | $4.00 | $4.00 | 638,116 |
| 2019-03-27 | $6.55 | $6.93 | $6.35 | $6.74 | $6.74 | 79,993 |
| 2019-03-26 | $6.39 | $6.81 | $6.09 | $6.53 | $6.53 | 87,551 |
| 2019-03-25 | $6.56 | $6.56 | $6.15 | $6.25 | $6.25 | 10,092 |
| 2019-03-22 | $6.38 | $6.61 | $6.38 | $6.49 | $6.49 | 13,203 |
| 2019-03-21 | $6.41 | $6.49 | $6.31 | $6.37 | $6.37 | 13,834 |
| 2019-03-20 | $6.50 | $6.54 | $6.22 | $6.38 | $6.38 | 7,421 |
| 2019-03-19 | $6.50 | $6.56 | $6.35 | $6.55 | $6.55 | 6,010 |
| 2019-03-18 | $6.39 | $6.39 | $6.08 | $6.31 | $6.31 | 10,138 |
| 2019-03-15 | $6.62 | $6.83 | $6.03 | $6.38 | $6.38 | 77,592 |
| 2019-03-14 | $6.65 | $6.79 | $6.51 | $6.54 | $6.54 | 6,291 |
| 2019-03-13 | $6.73 | $6.98 | $6.64 | $6.66 | $6.66 | 57,514 |
| 2019-03-12 | $6.66 | $6.81 | $6.54 | $6.74 | $6.74 | 12,387 |
| 2019-03-11 | $6.78 | $6.89 | $6.50 | $6.87 | $6.87 | 17,731 |
| 2019-03-08 | $6.61 | $7.03 | $6.53 | $6.70 | $6.70 | 13,443 |
| 2019-03-07 | $6.65 | $6.94 | $6.65 | $6.70 | $6.70 | 6,208 |
| 2019-03-06 | $7.04 | $7.20 | $6.93 | $6.94 | $6.94 | 17,911 |
| 2019-03-05 | $7.16 | $7.20 | $7.13 | $7.18 | $7.18 | 2,660 |
| 2019-03-04 | $7.25 | $7.46 | $7.10 | $7.18 | $7.18 | 8,199 |
| 2019-03-01 | $7.71 | $7.71 | $7.02 | $7.20 | $7.20 | 14,680 |
| 2019-02-28 | $7.14 | $7.39 | $7.14 | $7.19 | $7.19 | 5,733 |
| 2019-02-27 | $7.07 | $7.42 | $7.07 | $7.21 | $7.21 | 3,739 |
| 2019-02-26 | $7.04 | $7.20 | $7.00 | $7.03 | $7.03 | 7,954 |
| 2019-02-25 | $7.30 | $7.30 | $7.11 | $7.12 | $7.12 | 5,945 |
| 2019-02-22 | $7.48 | $7.52 | $7.01 | $7.14 | $7.14 | 12,433 |
| 2019-02-21 | $7.28 | $7.49 | $7.10 | $7.28 | $7.28 | 16,729 |
| 2019-02-20 | $7.50 | $7.92 | $7.27 | $7.27 | $7.27 | 47,021 |
| 2019-02-19 | $7.89 | $8.05 | $7.87 | $8.00 | $8.00 | 4,222 |
| 2019-02-15 | $7.73 | $7.98 | $7.55 | $7.88 | $7.88 | 16,056 |
| 2019-02-14 | $7.57 | $7.90 | $7.57 | $7.65 | $7.65 | 7,199 |
| 2019-02-13 | $7.85 | $7.89 | $7.50 | $7.50 | $7.50 | 7,659 |
| 2019-02-12 | $8.00 | $8.02 | $7.76 | $7.89 | $7.89 | 9,179 |
| 2019-02-11 | $8.11 | $8.23 | $7.73 | $7.85 | $7.85 | 4,317 |
| 2019-02-08 | $8.10 | $8.10 | $7.75 | $7.88 | $7.88 | 5,742 |
| 2019-02-07 | $7.90 | $8.03 | $7.85 | $7.87 | $7.87 | 4,266 |
| 2019-02-06 | $7.88 | $8.20 | $7.88 | $7.89 | $7.89 | 1,203 |
| 2019-02-05 | $7.69 | $8.04 | $7.69 | $7.99 | $7.99 | 34,675 |
| 2019-02-04 | $8.18 | $8.19 | $7.54 | $7.79 | $7.79 | 21,320 |
| 2019-02-01 | $7.80 | $8.10 | $7.53 | $8.00 | $8.00 | 43,096 |
| 2019-01-31 | $7.20 | $7.98 | $7.20 | $7.84 | $7.84 | 19,880 |
| 2019-01-30 | $7.95 | $8.28 | $7.33 | $7.98 | $7.98 | 8,866 |
| 2019-01-29 | $7.77 | $7.77 | $7.16 | $7.75 | $7.75 | 8,604 |
| 2019-01-28 | $7.92 | $7.92 | $7.51 | $7.78 | $7.78 | 3,184 |
| 2019-01-25 | $7.71 | $8.17 | $7.63 | $7.99 | $7.99 | 9,539 |
| 2019-01-24 | $7.70 | $8.23 | $7.61 | $7.63 | $7.63 | 5,007 |
| 2019-01-23 | $8.00 | $8.45 | $7.60 | $7.70 | $7.70 | 13,182 |
| 2019-01-22 | $8.14 | $8.26 | $7.81 | $7.91 | $7.91 | 21,398 |
| 2019-01-18 | $8.23 | $8.45 | $8.08 | $8.20 | $8.20 | 38,908 |
| 2019-01-17 | $8.58 | $8.73 | $8.15 | $8.19 | $8.19 | 32,900 |
| 2019-01-16 | $8.76 | $9.35 | $8.38 | $8.64 | $8.64 | 19,344 |
| 2019-01-15 | $8.57 | $8.93 | $8.05 | $8.75 | $8.75 | 36,836 |
| 2019-01-14 | $8.25 | $8.64 | $8.25 | $8.51 | $8.51 | 12,193 |
| 2019-01-11 | $8.23 | $8.52 | $7.80 | $8.31 | $8.31 | 43,428 |
| 2019-01-10 | $8.39 | $8.70 | $8.26 | $8.30 | $8.30 | 43,471 |
| 2019-01-09 | $8.67 | $8.82 | $8.21 | $8.45 | $8.45 | 83,411 |
| 2019-01-08 | $8.01 | $8.83 | $7.57 | $8.65 | $8.65 | 108,949 |
| 2019-01-07 | $8.12 | $8.25 | $7.78 | $7.95 | $7.95 | 94,570 |
| 2019-01-04 | $7.87 | $8.11 | $7.71 | $8.07 | $8.07 | 50,652 |
| 2019-01-03 | $7.75 | $8.16 | $7.68 | $7.83 | $7.83 | 44,073 |
| 2019-01-02 | $7.64 | $8.29 | $7.01 | $7.78 | $7.78 | 64,951 |
| 2018-12-31 | $7.17 | $7.89 | $7.05 | $7.75 | $7.75 | 43,427 |
| 2018-12-28 | $7.31 | $7.31 | $6.82 | $7.19 | $7.19 | 78,661 |
| 2018-12-27 | $8.04 | $8.04 | $6.67 | $7.28 | $7.28 | 121,248 |
| 2018-12-26 | $8.00 | $8.19 | $7.67 | $8.09 | $8.09 | 33,042 |
| 2018-12-24 | $8.02 | $8.02 | $7.48 | $7.92 | $7.92 | 9,237 |
| 2018-12-21 | $7.73 | $8.08 | $7.66 | $7.88 | $7.88 | 946,657 |
| 2018-12-20 | $7.83 | $7.92 | $7.64 | $7.88 | $7.88 | 155,668 |
| 2018-12-19 | $7.89 | $8.11 | $7.79 | $7.93 | $7.93 | 129,460 |
| 2018-12-18 | $7.99 | $8.01 | $7.47 | $7.94 | $7.94 | 96,436 |
| 2018-12-17 | $7.91 | $8.00 | $7.42 | $7.97 | $7.97 | 62,854 |
| 2018-12-14 | $7.75 | $8.05 | $7.53 | $7.99 | $7.99 | 101,567 |
| 2018-12-13 | $8.00 | $8.13 | $7.54 | $8.04 | $8.04 | 35,864 |
| 2018-12-12 | $8.14 | $8.29 | $7.15 | $8.15 | $8.15 | 87,229 |
| 2018-12-11 | $8.00 | $8.48 | $7.47 | $8.12 | $8.12 | 47,177 |
| 2018-12-10 | $7.90 | $8.01 | $7.30 | $7.85 | $7.85 | 52,240 |
| 2018-12-07 | $7.60 | $8.24 | $7.37 | $7.84 | $7.84 | 71,315 |
| 2018-12-06 | $7.99 | $8.50 | $7.55 | $7.62 | $7.62 | 217,535 |
| 2018-12-04 | $8.81 | $9.45 | $8.00 | $8.20 | $8.20 | 236,184 |
| 2018-12-03 | $7.75 | $9.75 | $7.19 | $8.83 | $8.83 | 105,511 |
| 2018-11-30 | $6.96 | $8.00 | $6.96 | $7.88 | $7.88 | 50,900 |
| 2018-11-29 | $6.84 | $7.14 | $6.57 | $7.00 | $7.00 | 41,425 |
| 2018-11-28 | $6.21 | $7.00 | $6.21 | $6.81 | $6.81 | 30,674 |
| 2018-11-27 | $7.10 | $7.20 | $6.25 | $6.25 | $6.25 | 94,218 |
| 2018-11-26 | $7.77 | $8.14 | $6.95 | $7.06 | $7.06 | 35,969 |
| 2018-11-23 | $6.95 | $8.10 | $6.95 | $7.40 | $7.40 | 22,576 |
| 2018-11-21 | $7.20 | $7.54 | $6.22 | $6.70 | $6.70 | 94,010 |
| 2018-11-20 | $7.00 | $7.50 | $7.00 | $7.13 | $7.13 | 21,036 |
| 2018-11-19 | $7.45 | $7.78 | $6.95 | $7.00 | $7.00 | 32,490 |
| 2018-11-16 | $7.56 | $8.00 | $7.48 | $7.53 | $7.53 | 42,362 |
| 2018-11-15 | $7.58 | $8.10 | $7.36 | $7.56 | $7.56 | 36,073 |
| 2018-11-14 | $7.00 | $8.10 | $6.70 | $7.55 | $7.55 | 46,730 |
| 2018-11-13 | $8.63 | $8.67 | $7.04 | $7.66 | $7.66 | 59,606 |
| 2018-11-12 | $8.70 | $8.80 | $8.21 | $8.52 | $8.52 | 53,336 |
| 2018-11-09 | $8.58 | $8.90 | $8.42 | $8.60 | $8.60 | 4,182 |
| 2018-11-08 | $8.59 | $9.00 | $8.30 | $8.70 | $8.70 | 12,954 |
| 2018-11-07 | $8.86 | $8.86 | $8.31 | $8.82 | $8.82 | 7,496 |
| 2018-11-06 | $8.74 | $8.90 | $8.29 | $8.85 | $8.85 | 22,515 |
| 2018-11-05 | $8.69 | $8.78 | $8.20 | $8.70 | $8.70 | 12,367 |
| 2018-11-02 | $8.81 | $8.83 | $8.61 | $8.68 | $8.68 | 7,190 |
| 2018-11-01 | $8.74 | $8.97 | $8.46 | $8.75 | $8.75 | 23,056 |
| 2018-10-31 | $8.76 | $8.99 | $8.17 | $8.70 | $8.70 | 16,007 |
| 2018-10-30 | $8.39 | $9.04 | $8.39 | $8.71 | $8.71 | 79,087 |
| 2018-10-29 | $8.46 | $8.50 | $8.15 | $8.31 | $8.31 | 91,819 |
| 2018-10-26 | $8.75 | $8.90 | $8.25 | $8.50 | $8.50 | 71,683 |
| 2018-10-25 | $8.75 | $9.14 | $8.25 | $9.01 | $9.01 | 102,794 |
| 2018-10-24 | $8.84 | $8.84 | $7.30 | $8.00 | $8.00 | 86,048 |
| 2018-10-23 | $9.20 | $9.20 | $8.60 | $8.88 | $8.88 | 66,360 |
| 2018-10-22 | $9.19 | $9.40 | $8.56 | $9.20 | $9.20 | 152,036 |
| 2018-10-19 | $8.16 | $9.90 | $8.06 | $9.03 | $9.03 | 351,930 |
| 2018-10-18 | $9.00 | $9.09 | $8.03 | $8.15 | $8.15 | 699,745 |
RVL Pharmaceuticals plc (RVLP) News Headlines
Recent RVL Pharmaceuticals plc (RVLP) News
Similar Companies to RVL Pharmaceuticals plc (RVLP) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |