Santos Ltd (SSLZY) Exchange: PINK
Data as of May 6, 2024
$5.00 ($-0.09) -1.77%
Santos Ltd - Daily Information
Click for more stock information on Santos Ltd.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $5.00 |
| Previous Close | $5.00 |
| High | $5.07 |
| Low | $4.99 |
| Adjusted Open | $5.00 |
| Previous Adjusted Close | $5.00 |
| Adjusted High | $5.07 |
| Adjusted Low | $4.99 |
About Santos Ltd (SSLZY)
Santos Ltd ADR
Invest in Santos Ltd (SSLZY)
Historical Stock Data for Santos Ltd (SSLZY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $5.00 | $5.07 | $4.99 | $5.00 | $5.00 | 70,366 |
| 2024-04-11 | $5.05 | $5.10 | $5.02 | $5.09 | $5.09 | 132,497 |
| 2024-04-10 | $4.99 | $5.01 | $4.94 | $4.95 | $4.95 | 65,459 |
| 2024-04-09 | $5.10 | $5.11 | $5.02 | $5.05 | $5.05 | 72,469 |
| 2024-04-08 | $5.00 | $5.22 | $5.00 | $5.21 | $5.21 | 69,937 |
| 2024-04-05 | $5.21 | $5.22 | $5.17 | $5.21 | $5.21 | 69,937 |
| 2024-04-04 | $5.12 | $5.17 | $5.10 | $5.10 | $5.10 | 75,725 |
| 2024-04-03 | $4.98 | $5.11 | $4.98 | $5.08 | $5.08 | 70,049 |
| 2024-04-02 | $5.19 | $5.19 | $5.03 | $5.08 | $5.08 | 70,049 |
| 2024-04-01 | $4.83 | $5.21 | $4.83 | $5.02 | $5.02 | 147,789 |
| 2024-03-28 | $5.13 | $5.13 | $5.01 | $5.01 | $5.01 | 81,969 |
| 2024-03-27 | $5.00 | $5.02 | $4.96 | $5.01 | $5.01 | 102,064 |
| 2024-03-26 | $4.95 | $4.99 | $4.88 | $4.89 | $4.89 | 207,617 |
| 2024-03-25 | $4.76 | $5.00 | $4.76 | $4.93 | $4.93 | 159,936 |
| 2024-03-22 | $4.88 | $4.91 | $4.85 | $4.87 | $4.87 | 93,897 |
| 2024-03-21 | $4.91 | $4.91 | $4.85 | $4.91 | $4.91 | 83,984 |
| 2024-03-20 | $4.70 | $4.90 | $4.70 | $4.90 | $4.90 | 100,136 |
| 2024-03-19 | $4.99 | $4.99 | $4.82 | $4.84 | $4.84 | 170,748 |
| 2024-03-18 | $4.80 | $4.80 | $4.76 | $4.77 | $4.77 | 142,101 |
| 2024-03-15 | $4.78 | $4.80 | $4.75 | $4.75 | $4.75 | 184,602 |
| 2024-03-14 | $4.69 | $4.70 | $4.65 | $4.65 | $4.65 | 247,372 |
| 2024-03-13 | $4.90 | $4.90 | $4.69 | $4.71 | $4.71 | 96,203 |
| 2024-03-12 | $4.63 | $4.68 | $4.63 | $4.63 | $4.63 | 141,118 |
| 2024-03-11 | $4.91 | $4.91 | $4.62 | $4.69 | $4.69 | 186,975 |
| 2024-03-08 | $4.79 | $4.81 | $4.71 | $4.71 | $4.71 | 119,555 |
| 2024-03-07 | $4.87 | $4.87 | $4.75 | $4.79 | $4.79 | 233,227 |
| 2024-03-06 | $4.68 | $4.74 | $4.68 | $4.69 | $4.69 | 248,126 |
| 2024-03-05 | $4.72 | $4.75 | $4.66 | $4.67 | $4.67 | 168,023 |
| 2024-03-04 | $4.91 | $4.91 | $4.55 | $4.68 | $4.68 | 160,113 |
| 2024-03-01 | $4.74 | $4.75 | $4.70 | $4.75 | $4.75 | 158,816 |
| 2024-02-29 | $4.81 | $4.81 | $4.67 | $4.73 | $4.56 | 310,606 |
| 2024-02-28 | $4.79 | $4.82 | $4.70 | $4.81 | $4.64 | 121,886 |
| 2024-02-27 | $4.77 | $4.80 | $4.61 | $4.69 | $4.52 | 182,505 |
| 2024-02-26 | $4.75 | $4.75 | $4.65 | $4.69 | $4.52 | 194,011 |
| 2024-02-23 | $4.85 | $4.90 | $4.73 | $4.81 | $4.64 | 280,582 |
| 2024-02-22 | $4.84 | $4.90 | $4.80 | $4.80 | $4.63 | 120,342 |
| 2024-02-21 | $4.99 | $4.99 | $4.81 | $4.90 | $4.73 | 188,004 |
| 2024-02-20 | $5.04 | $5.04 | $4.79 | $4.86 | $4.69 | 230,986 |
| 2024-02-16 | $4.75 | $4.99 | $4.75 | $4.87 | $4.70 | 113,865 |
| 2024-02-15 | $4.91 | $4.94 | $4.85 | $4.90 | $4.73 | 165,163 |
| 2024-02-14 | $4.85 | $4.87 | $4.80 | $4.80 | $4.63 | 173,963 |
| 2024-02-13 | $4.76 | $4.78 | $4.72 | $4.78 | $4.61 | 139,671 |
| 2024-02-12 | $4.77 | $4.85 | $4.76 | $4.80 | $4.63 | 150,532 |
| 2024-02-09 | $4.83 | $4.85 | $4.80 | $4.82 | $4.64 | 156,135 |
| 2024-02-08 | $4.84 | $4.86 | $4.82 | $4.86 | $4.69 | 126,595 |
| 2024-02-07 | $4.88 | $4.90 | $4.84 | $4.90 | $4.73 | 95,723 |
| 2024-02-06 | $5.17 | $5.23 | $5.13 | $5.22 | $5.03 | 155,629 |
| 2024-02-05 | $5.01 | $5.12 | $5.01 | $5.12 | $4.94 | 165,482 |
| 2024-02-02 | $5.11 | $5.14 | $5.09 | $5.09 | $4.91 | 97,080 |
| 2024-02-01 | $5.13 | $5.16 | $5.03 | $5.05 | $4.87 | 93,021 |
| 2024-01-31 | $5.20 | $5.22 | $5.09 | $5.10 | $4.92 | 67,592 |
| 2024-01-30 | $5.16 | $5.20 | $5.13 | $5.20 | $5.02 | 55,834 |
| 2024-01-29 | $5.17 | $5.20 | $5.13 | $5.20 | $5.02 | 93,562 |
| 2024-01-26 | $5.18 | $5.19 | $5.05 | $5.19 | $5.01 | 97,732 |
| 2024-01-25 | $5.09 | $5.23 | $5.07 | $5.23 | $5.04 | 148,806 |
| 2024-01-24 | $5.02 | $5.13 | $5.02 | $5.07 | $4.89 | 118,731 |
| 2024-01-23 | $5.00 | $5.14 | $5.00 | $5.14 | $4.96 | 135,033 |
| 2024-01-22 | $5.10 | $5.12 | $5.07 | $5.08 | $4.90 | 273,835 |
| 2024-01-19 | $5.05 | $5.08 | $5.02 | $5.05 | $4.87 | 128,536 |
| 2024-01-18 | $5.00 | $5.05 | $4.97 | $5.05 | $4.87 | 233,493 |
| 2024-01-17 | $4.98 | $5.05 | $4.96 | $5.00 | $4.82 | 375,782 |
| 2024-01-16 | $5.08 | $5.15 | $5.08 | $5.09 | $4.91 | 161,171 |
| 2024-01-12 | $5.06 | $5.13 | $5.05 | $5.07 | $4.89 | 122,684 |
| 2024-01-11 | $5.04 | $5.05 | $4.98 | $5.03 | $4.85 | 242,430 |
| 2024-01-10 | $5.02 | $5.08 | $5.02 | $5.05 | $4.87 | 100,802 |
| 2024-01-09 | $5.10 | $5.12 | $5.07 | $5.07 | $4.89 | 149,090 |
| 2024-01-08 | $5.05 | $5.12 | $5.05 | $5.09 | $4.91 | 231,769 |
| 2024-01-05 | $5.08 | $5.21 | $5.08 | $5.17 | $4.99 | 130,121 |
| 2024-01-04 | $5.21 | $5.24 | $5.11 | $5.17 | $4.99 | 284,145 |
| 2024-01-03 | $5.18 | $5.19 | $5.10 | $5.17 | $4.99 | 178,671 |
| 2024-01-02 | $5.18 | $5.26 | $5.17 | $5.18 | $5.00 | 184,860 |
| 2023-12-29 | $5.24 | $5.24 | $5.16 | $5.18 | $5.18 | 134,342 |
| 2023-12-28 | $5.14 | $5.26 | $5.14 | $5.19 | $5.19 | 77,606 |
| 2023-12-27 | $5.29 | $5.33 | $5.23 | $5.27 | $5.27 | 137,399 |
| 2023-12-26 | $5.05 | $5.35 | $5.05 | $5.34 | $5.34 | 128,492 |
| 2023-12-22 | $5.17 | $5.19 | $5.13 | $5.18 | $5.18 | 114,825 |
| 2023-12-21 | $5.00 | $5.19 | $5.00 | $5.18 | $5.18 | 344,612 |
| 2023-12-20 | $5.15 | $5.18 | $5.05 | $5.10 | $5.10 | 90,833 |
| 2023-12-19 | $5.13 | $5.18 | $5.11 | $5.17 | $5.17 | 84,422 |
| 2023-12-18 | $5.10 | $5.15 | $5.07 | $5.09 | $5.09 | 241,073 |
| 2023-12-15 | $5.11 | $5.17 | $5.09 | $5.14 | $5.14 | 133,792 |
| 2023-12-14 | $4.92 | $5.11 | $4.92 | $5.06 | $5.06 | 192,077 |
| 2023-12-13 | $4.77 | $4.88 | $4.75 | $4.88 | $4.88 | 192,275 |
| 2023-12-12 | $4.72 | $4.72 | $4.67 | $4.70 | $4.70 | 182,944 |
| 2023-12-11 | $4.76 | $4.76 | $4.70 | $4.73 | $4.73 | 408,476 |
| 2023-12-08 | $4.63 | $4.79 | $4.63 | $4.76 | $4.76 | 291,604 |
| 2023-12-07 | $4.50 | $4.67 | $4.50 | $4.59 | $4.59 | 553,699 |
| 2023-12-06 | $4.40 | $4.42 | $4.33 | $4.33 | $4.33 | 356,742 |
| 2023-12-05 | $4.41 | $4.42 | $4.38 | $4.38 | $4.38 | 357,646 |
| 2023-12-04 | $4.65 | $4.65 | $4.43 | $4.43 | $4.43 | 300,504 |
| 2023-12-01 | $4.41 | $4.59 | $4.41 | $4.56 | $4.56 | 241,506 |
| 2023-11-30 | $4.53 | $4.54 | $4.47 | $4.48 | $4.48 | 489,051 |
| 2023-11-29 | $4.57 | $4.58 | $4.53 | $4.53 | $4.53 | 224,901 |
| 2023-11-28 | $4.77 | $4.77 | $4.55 | $4.59 | $4.59 | 311,846 |
| 2023-11-27 | $4.70 | $4.70 | $4.53 | $4.57 | $4.57 | 308,753 |
| 2023-11-24 | $4.60 | $4.63 | $4.56 | $4.57 | $4.57 | 170,740 |
| 2023-11-22 | $4.51 | $4.63 | $4.51 | $4.58 | $4.58 | 220,942 |
| 2023-11-21 | $4.60 | $4.62 | $4.56 | $4.57 | $4.57 | 281,886 |
| 2023-11-20 | $4.45 | $4.62 | $4.45 | $4.58 | $4.58 | 436,364 |
| 2023-11-17 | $4.55 | $4.57 | $4.52 | $4.57 | $4.57 | 241,887 |
| 2023-11-16 | $4.52 | $4.52 | $4.45 | $4.47 | $4.47 | 227,749 |
| 2023-11-15 | $4.52 | $4.67 | $4.52 | $4.61 | $4.61 | 222,145 |
| 2023-11-14 | $4.69 | $4.73 | $4.67 | $4.68 | $4.68 | 279,031 |
| 2023-11-13 | $4.49 | $4.54 | $4.48 | $4.51 | $4.51 | 341,393 |
| 2023-11-10 | $4.54 | $4.59 | $4.52 | $4.56 | $4.56 | 230,597 |
| 2023-11-09 | $4.58 | $4.72 | $4.58 | $4.59 | $4.59 | 487,657 |
| 2023-11-08 | $4.68 | $4.71 | $4.60 | $4.62 | $4.62 | 187,703 |
| 2023-11-07 | $4.70 | $4.70 | $4.58 | $4.59 | $4.59 | 138,770 |
| 2023-11-06 | $4.70 | $4.79 | $4.70 | $4.71 | $4.71 | 276,336 |
| 2023-11-03 | $4.81 | $4.81 | $4.75 | $4.77 | $4.77 | 93,595 |
| 2023-11-02 | $4.81 | $4.88 | $4.81 | $4.86 | $4.86 | 116,188 |
| 2023-11-01 | $4.92 | $4.94 | $4.87 | $4.93 | $4.93 | 78,891 |
| 2023-10-31 | $4.85 | $4.86 | $4.81 | $4.81 | $4.81 | 161,334 |
| 2023-10-30 | $4.88 | $4.88 | $4.82 | $4.86 | $4.86 | 102,110 |
| 2023-10-27 | $4.85 | $4.92 | $4.85 | $4.92 | $4.92 | 89,876 |
| 2023-10-26 | $4.87 | $4.89 | $4.83 | $4.87 | $4.87 | 98,762 |
| 2023-10-25 | $4.90 | $4.94 | $4.86 | $4.87 | $4.87 | 378,907 |
| 2023-10-24 | $4.94 | $4.97 | $4.91 | $4.95 | $4.95 | 159,168 |
| 2023-10-23 | $4.91 | $4.95 | $4.85 | $4.87 | $4.87 | 137,731 |
| 2023-10-20 | $4.85 | $5.04 | $4.85 | $4.95 | $4.95 | 334,657 |
| 2023-10-19 | $5.06 | $5.06 | $4.94 | $4.97 | $4.97 | 137,694 |
| 2023-10-18 | $4.95 | $4.99 | $4.90 | $4.97 | $4.97 | 103,087 |
| 2023-10-17 | $4.86 | $4.90 | $4.86 | $4.90 | $4.90 | 328,827 |
| 2023-10-16 | $4.81 | $4.86 | $4.77 | $4.83 | $4.83 | 351,882 |
| 2023-10-13 | $4.83 | $4.83 | $4.77 | $4.79 | $4.79 | 126,653 |
| 2023-10-12 | $4.80 | $4.82 | $4.72 | $4.76 | $4.76 | 194,599 |
| 2023-10-11 | $4.93 | $4.93 | $4.85 | $4.88 | $4.88 | 113,302 |
| 2023-10-10 | $4.91 | $4.92 | $4.90 | $4.91 | $4.91 | 255,892 |
| 2023-10-09 | $4.88 | $4.88 | $4.81 | $4.86 | $4.86 | 324,977 |
| 2023-10-06 | $4.61 | $4.71 | $4.59 | $4.68 | $4.68 | 197,754 |
| 2023-10-05 | $4.65 | $4.68 | $4.63 | $4.66 | $4.66 | 197,492 |
| 2023-10-04 | $4.68 | $4.69 | $4.60 | $4.61 | $4.61 | 164,238 |
| 2023-10-03 | $4.82 | $4.82 | $4.66 | $4.71 | $4.71 | 118,622 |
| 2023-10-02 | $5.11 | $5.11 | $4.85 | $4.85 | $4.85 | 96,634 |
| 2023-09-29 | $5.02 | $5.07 | $5.00 | $5.04 | $5.04 | 51,194 |
| 2023-09-28 | $5.07 | $5.07 | $5.01 | $5.02 | $5.02 | 183,688 |
| 2023-09-27 | $4.88 | $4.89 | $4.84 | $4.85 | $4.85 | 124,372 |
| 2023-09-26 | $4.89 | $4.91 | $4.85 | $4.87 | $4.87 | 101,226 |
| 2023-09-25 | $4.92 | $4.94 | $4.87 | $4.89 | $4.89 | 103,844 |
| 2023-09-22 | $4.92 | $4.96 | $4.87 | $4.87 | $4.87 | 136,286 |
| 2023-09-21 | $4.86 | $4.90 | $4.83 | $4.83 | $4.83 | 86,616 |
| 2023-09-20 | $4.99 | $5.05 | $4.94 | $4.99 | $4.99 | 120,344 |
| 2023-09-19 | $5.08 | $5.11 | $5.02 | $5.05 | $5.05 | 106,763 |
| 2023-09-18 | $4.90 | $5.06 | $4.90 | $4.98 | $4.98 | 78,461 |
| 2023-09-15 | $5.08 | $5.11 | $5.02 | $5.06 | $5.06 | 103,644 |
| 2023-09-14 | $5.04 | $5.04 | $5.01 | $5.01 | $5.01 | 88,112 |
| 2023-09-13 | $5.01 | $5.08 | $4.95 | $5.00 | $5.00 | 50,451 |
| 2023-09-12 | $4.99 | $5.08 | $4.93 | $4.99 | $4.99 | 96,465 |
| 2023-09-11 | $4.93 | $5.08 | $4.93 | $5.05 | $5.05 | 91,813 |
| 2023-09-08 | $4.79 | $5.00 | $4.79 | $4.93 | $4.93 | 70,732 |
| 2023-09-07 | $4.97 | $5.02 | $4.94 | $4.98 | $4.98 | 142,213 |
| 2023-09-06 | $5.12 | $5.13 | $5.04 | $5.07 | $5.07 | 74,694 |
| 2023-09-05 | $5.08 | $5.10 | $5.05 | $5.06 | $5.06 | 162,822 |
| 2023-09-01 | $5.14 | $5.14 | $5.06 | $5.10 | $5.10 | 70,834 |
| 2023-08-31 | $5.14 | $5.19 | $5.02 | $5.02 | $4.94 | 190,224 |
| 2023-08-30 | $5.05 | $5.25 | $4.91 | $5.18 | $5.09 | 68,644 |
| 2023-08-29 | $4.98 | $5.00 | $4.92 | $4.98 | $4.89 | 103,348 |
| 2023-08-28 | $4.93 | $5.08 | $4.89 | $5.05 | $4.97 | 92,592 |
| 2023-08-25 | $5.03 | $5.05 | $4.94 | $5.02 | $4.94 | 78,814 |
| 2023-08-24 | $5.05 | $5.05 | $5.00 | $5.00 | $4.92 | 73,553 |
| 2023-08-23 | $5.00 | $5.06 | $5.00 | $5.05 | $4.97 | 70,562 |
| 2023-08-22 | $5.11 | $5.11 | $5.04 | $5.08 | $4.99 | 118,604 |
| 2023-08-21 | $4.85 | $5.11 | $4.85 | $5.11 | $5.02 | 87,739 |
| 2023-08-18 | $5.04 | $5.07 | $5.00 | $5.04 | $4.96 | 69,457 |
| 2023-08-17 | $4.89 | $5.18 | $4.89 | $5.04 | $4.96 | 126,388 |
| 2023-08-16 | $5.14 | $5.14 | $5.05 | $5.09 | $5.00 | 63,300 |
| 2023-08-15 | $5.02 | $5.31 | $5.02 | $5.10 | $5.01 | 52,232 |
| 2023-08-14 | $4.96 | $5.24 | $4.96 | $5.22 | $5.13 | 72,955 |
| 2023-08-11 | $5.03 | $5.20 | $5.03 | $5.20 | $5.20 | 31,148 |
| 2023-08-10 | $5.32 | $5.33 | $5.22 | $5.26 | $5.26 | 46,653 |
| 2023-08-09 | $5.17 | $5.20 | $5.15 | $5.20 | $5.20 | 105,686 |
| 2023-08-08 | $4.92 | $5.19 | $4.92 | $5.19 | $5.19 | 104,845 |
| 2023-08-07 | $5.21 | $5.25 | $5.20 | $5.25 | $5.25 | 37,353 |
| 2023-08-04 | $5.28 | $5.29 | $5.19 | $5.24 | $5.24 | 61,775 |
| 2023-08-03 | $5.18 | $5.21 | $5.11 | $5.17 | $5.17 | 124,764 |
| 2023-08-02 | $5.15 | $5.15 | $5.12 | $5.15 | $5.15 | 76,112 |
| 2023-08-01 | $5.29 | $5.37 | $5.29 | $5.34 | $5.34 | 181,496 |
| 2023-07-31 | $5.45 | $5.45 | $5.37 | $5.40 | $5.40 | 48,290 |
| 2023-07-28 | $5.15 | $5.37 | $5.15 | $5.32 | $5.32 | 29,807 |
| 2023-07-27 | $5.26 | $5.42 | $5.26 | $5.32 | $5.32 | 30,094 |
| 2023-07-26 | $5.40 | $5.44 | $5.37 | $5.44 | $5.44 | 46,413 |
| 2023-07-25 | $5.25 | $5.41 | $5.25 | $5.41 | $5.41 | 53,269 |
| 2023-07-24 | $5.37 | $5.41 | $5.35 | $5.38 | $5.38 | 68,675 |
| 2023-07-21 | $5.26 | $5.28 | $5.23 | $5.28 | $5.28 | 40,272 |
| 2023-07-20 | $5.22 | $5.28 | $5.20 | $5.22 | $5.22 | 109,125 |
| 2023-07-19 | $5.26 | $5.28 | $5.19 | $5.24 | $5.24 | 225,108 |
| 2023-07-18 | $5.15 | $5.21 | $5.13 | $5.19 | $5.19 | 147,053 |
| 2023-07-17 | $5.12 | $5.22 | $5.12 | $5.20 | $5.20 | 255,187 |
| 2023-07-14 | $5.18 | $5.36 | $5.18 | $5.31 | $5.31 | 97,343 |
| 2023-07-13 | $5.40 | $5.46 | $5.34 | $5.45 | $5.45 | 32,865 |
| 2023-07-12 | $5.21 | $5.28 | $5.19 | $5.23 | $5.23 | 45,967 |
| 2023-07-11 | $5.02 | $5.10 | $5.01 | $5.10 | $5.10 | 101,561 |
| 2023-07-10 | $4.85 | $5.03 | $4.85 | $4.99 | $4.99 | 66,324 |
| 2023-07-07 | $5.02 | $5.09 | $5.01 | $5.07 | $5.07 | 114,972 |
| 2023-07-06 | $4.88 | $5.13 | $4.88 | $5.08 | $5.08 | 216,321 |
| 2023-07-05 | $4.95 | $5.15 | $4.95 | $5.14 | $5.14 | 91,952 |
| 2023-07-03 | $5.23 | $5.23 | $5.11 | $5.15 | $5.15 | 35,365 |
| 2023-06-30 | $4.89 | $5.11 | $4.89 | $5.07 | $5.07 | 62,610 |
| 2023-06-29 | $5.00 | $5.04 | $4.98 | $5.02 | $5.02 | 51,396 |
| 2023-06-28 | $4.95 | $4.99 | $4.94 | $4.98 | $4.98 | 131,019 |
| 2023-06-27 | $4.98 | $4.98 | $4.91 | $4.96 | $4.96 | 89,792 |
| 2023-06-26 | $4.75 | $5.00 | $4.75 | $4.99 | $4.99 | 149,207 |
| 2023-06-23 | $4.99 | $4.99 | $4.90 | $4.95 | $4.95 | 91,615 |
| 2023-06-22 | $5.14 | $5.19 | $5.13 | $5.15 | $5.15 | 57,231 |
| 2023-06-21 | $5.25 | $5.27 | $5.22 | $5.25 | $5.25 | 47,788 |
| 2023-06-20 | $5.30 | $5.30 | $5.25 | $5.30 | $5.30 | 66,128 |
| 2023-06-16 | $5.11 | $5.30 | $5.11 | $5.27 | $5.27 | 57,081 |
| 2023-06-15 | $5.10 | $5.24 | $5.10 | $5.21 | $5.21 | 102,412 |
| 2023-06-14 | $5.05 | $5.07 | $4.96 | $5.01 | $5.01 | 84,001 |
| 2023-06-13 | $4.84 | $5.07 | $4.84 | $5.03 | $5.03 | 202,412 |
| 2023-06-12 | $5.02 | $5.07 | $4.95 | $5.01 | $5.01 | 70,568 |
| 2023-06-09 | $5.02 | $5.08 | $4.93 | $5.08 | $5.08 | 126,539 |
| 2023-06-08 | $4.88 | $5.06 | $4.88 | $5.06 | $5.06 | 82,316 |
| 2023-06-07 | $4.75 | $5.09 | $4.75 | $5.07 | $5.07 | 93,037 |
| 2023-06-06 | $4.82 | $5.07 | $4.82 | $5.06 | $5.06 | 116,820 |
| 2023-06-05 | $5.04 | $5.08 | $4.99 | $5.06 | $5.06 | 138,141 |
| 2023-06-02 | $4.92 | $5.03 | $4.92 | $5.03 | $5.03 | 252,467 |
| 2023-06-01 | $4.82 | $4.96 | $4.82 | $4.87 | $4.87 | 511,815 |
| 2023-05-31 | $4.80 | $4.80 | $4.73 | $4.76 | $4.76 | 420,478 |
| 2023-05-30 | $4.88 | $4.89 | $4.80 | $4.80 | $4.80 | 241,471 |
| 2023-05-26 | $4.74 | $4.95 | $4.74 | $4.93 | $4.93 | 206,659 |
| 2023-05-25 | $4.83 | $4.89 | $4.78 | $4.86 | $4.86 | 121,488 |
| 2023-05-24 | $4.84 | $4.96 | $4.77 | $4.95 | $4.95 | 62,311 |
| 2023-05-23 | $4.95 | $4.97 | $4.93 | $4.96 | $4.96 | 153,188 |
| 2023-05-22 | $5.00 | $5.00 | $4.89 | $4.97 | $4.97 | 368,306 |
| 2023-05-19 | $4.84 | $4.85 | $4.82 | $4.83 | $4.83 | 125,373 |
| 2023-05-18 | $4.76 | $4.82 | $4.76 | $4.82 | $4.82 | 134,143 |
| 2023-05-17 | $4.61 | $4.82 | $4.61 | $4.82 | $4.82 | 84,830 |
| 2023-05-16 | $4.79 | $4.80 | $4.71 | $4.75 | $4.75 | 131,334 |
| 2023-05-15 | $4.69 | $4.85 | $4.69 | $4.82 | $4.82 | 213,861 |
| 2023-05-12 | $4.83 | $4.86 | $4.70 | $4.74 | $4.74 | 358,733 |
| 2023-05-11 | $4.79 | $4.81 | $4.78 | $4.81 | $4.81 | 101,286 |
| 2023-05-10 | $4.92 | $4.93 | $4.86 | $4.87 | $4.87 | 66,869 |
| 2023-05-09 | $4.93 | $4.96 | $4.89 | $4.96 | $4.96 | 73,271 |
| 2023-05-08 | $5.03 | $5.03 | $4.99 | $5.01 | $5.01 | 65,045 |
| 2023-05-05 | $4.96 | $4.97 | $4.90 | $4.97 | $4.97 | 90,108 |
| 2023-05-04 | $4.74 | $4.77 | $4.71 | $4.74 | $4.74 | 301,174 |
| 2023-05-03 | $4.61 | $4.68 | $4.58 | $4.58 | $4.58 | 111,547 |
| 2023-05-02 | $4.79 | $4.97 | $4.66 | $4.71 | $4.71 | 160,642 |
| 2023-05-01 | $4.62 | $4.85 | $4.62 | $4.79 | $4.79 | 177,801 |
| 2023-04-28 | $4.64 | $4.76 | $4.64 | $4.76 | $4.76 | 151,556 |
| 2023-04-27 | $4.73 | $4.78 | $4.71 | $4.77 | $4.77 | 159,098 |
| 2023-04-26 | $4.74 | $4.79 | $4.65 | $4.65 | $4.65 | 142,936 |
| 2023-04-25 | $4.73 | $4.77 | $4.71 | $4.71 | $4.71 | 109,476 |
| 2023-04-24 | $4.79 | $4.86 | $4.75 | $4.86 | $4.86 | 119,096 |
| 2023-04-21 | $4.85 | $4.87 | $4.82 | $4.84 | $4.84 | 103,211 |
| 2023-04-20 | $4.88 | $4.88 | $4.75 | $4.79 | $4.79 | 113,487 |
| 2023-04-19 | $4.64 | $4.80 | $4.64 | $4.79 | $4.79 | 104,558 |
| 2023-04-18 | $4.86 | $4.86 | $4.82 | $4.84 | $4.84 | 159,535 |
| 2023-04-17 | $4.77 | $4.93 | $4.77 | $4.88 | $4.88 | 354,246 |
| 2023-04-14 | $4.95 | $4.96 | $4.87 | $4.87 | $4.87 | 72,757 |
| 2023-04-13 | $4.92 | $4.97 | $4.91 | $4.94 | $4.94 | 88,014 |
| 2023-04-12 | $4.83 | $4.88 | $4.83 | $4.86 | $4.86 | 101,083 |
| 2023-04-11 | $4.78 | $4.84 | $4.76 | $4.83 | $4.83 | 211,527 |
| 2023-04-10 | $4.59 | $4.79 | $4.59 | $4.75 | $4.75 | 215,908 |
| 2023-04-06 | $4.83 | $4.83 | $4.75 | $4.78 | $4.78 | 116,644 |
| 2023-04-05 | $4.75 | $4.83 | $4.71 | $4.82 | $4.82 | 542,409 |
| 2023-04-04 | $4.80 | $4.84 | $4.75 | $4.76 | $4.76 | 245,188 |
| 2023-04-03 | $4.76 | $4.88 | $4.76 | $4.85 | $4.85 | 295,651 |
| 2023-03-31 | $4.53 | $4.70 | $4.53 | $4.58 | $4.58 | 202,411 |
| 2023-03-30 | $4.58 | $4.71 | $4.58 | $4.66 | $4.66 | 2,865,204 |
| 2023-03-29 | $4.73 | $4.76 | $4.66 | $4.68 | $4.68 | 339,402 |
| 2023-03-28 | $4.56 | $4.76 | $4.56 | $4.71 | $4.71 | 478,204 |
| 2023-03-27 | $4.51 | $4.57 | $4.48 | $4.57 | $4.57 | 465,719 |
| 2023-03-24 | $4.46 | $4.62 | $4.46 | $4.62 | $4.62 | 345,985 |
| 2023-03-23 | $4.62 | $4.68 | $4.56 | $4.60 | $4.60 | 169,682 |
| 2023-03-22 | $4.66 | $4.75 | $4.64 | $4.68 | $4.68 | 354,160 |
| 2023-03-21 | $4.57 | $4.63 | $4.57 | $4.63 | $4.63 | 171,492 |
| 2023-03-20 | $4.51 | $4.57 | $4.51 | $4.56 | $4.56 | 224,550 |
| 2023-03-17 | $4.55 | $4.60 | $4.48 | $4.55 | $4.55 | 448,376 |
| 2023-03-16 | $4.50 | $4.60 | $4.48 | $4.57 | $4.57 | 1,295,223 |
| 2023-03-15 | $4.72 | $4.72 | $4.56 | $4.60 | $4.60 | 350,682 |
| 2023-03-14 | $4.77 | $4.88 | $4.77 | $4.81 | $4.81 | 825,011 |
| 2023-03-13 | $4.71 | $4.84 | $4.70 | $4.75 | $4.75 | 222,867 |
| 2023-03-10 | $4.82 | $4.85 | $4.79 | $4.80 | $4.80 | 186,633 |
| 2023-03-09 | $4.86 | $4.92 | $4.80 | $4.85 | $4.85 | 197,934 |
| 2023-03-08 | $4.73 | $4.95 | $4.73 | $4.90 | $4.90 | 539,130 |
| 2023-03-07 | $4.83 | $4.91 | $4.71 | $4.75 | $4.75 | 694,190 |
| 2023-03-06 | $4.79 | $4.81 | $4.76 | $4.80 | $4.80 | 665,535 |
| 2023-03-03 | $4.80 | $4.90 | $4.80 | $4.88 | $4.88 | 144,126 |
| 2023-03-02 | $4.81 | $4.92 | $4.81 | $4.92 | $4.77 | 167,287 |
| 2023-03-01 | $4.81 | $4.91 | $4.80 | $4.85 | $4.70 | 221,347 |
| 2023-02-28 | $4.80 | $4.84 | $4.76 | $4.76 | $4.62 | 501,214 |
| 2023-02-27 | $4.68 | $4.78 | $4.68 | $4.72 | $4.58 | 338,617 |
| 2023-02-24 | $4.63 | $4.68 | $4.59 | $4.67 | $4.53 | 128,058 |
| 2023-02-23 | $4.86 | $4.86 | $4.58 | $4.76 | $4.62 | 195,961 |
| 2023-02-22 | $4.73 | $4.77 | $4.63 | $4.63 | $4.49 | 373,869 |
| 2023-02-21 | $4.62 | $4.66 | $4.56 | $4.56 | $4.42 | 253,876 |
| 2023-02-17 | $4.61 | $4.70 | $4.58 | $4.63 | $4.49 | 93,523 |
| 2023-02-16 | $4.80 | $4.81 | $4.71 | $4.72 | $4.58 | 110,283 |
| 2023-02-15 | $4.80 | $4.84 | $4.76 | $4.79 | $4.65 | 213,575 |
| 2023-02-14 | $4.71 | $4.94 | $4.71 | $4.91 | $4.76 | 128,825 |
| 2023-02-13 | $4.78 | $4.92 | $4.78 | $4.87 | $4.72 | 276,386 |
| 2023-02-10 | $4.84 | $4.84 | $4.79 | $4.84 | $4.69 | 617,483 |
| 2023-02-09 | $4.89 | $4.89 | $4.80 | $4.82 | $4.68 | 199,920 |
| 2023-02-08 | $4.87 | $4.87 | $4.80 | $4.87 | $4.72 | 100,270 |
| 2023-02-07 | $4.82 | $4.95 | $4.79 | $4.91 | $4.76 | 204,810 |
| 2023-02-06 | $4.92 | $4.92 | $4.72 | $4.80 | $4.66 | 735,244 |
| 2023-02-03 | $4.99 | $4.99 | $4.82 | $4.82 | $4.68 | 181,604 |
| 2023-02-02 | $4.99 | $4.99 | $4.85 | $4.89 | $4.74 | 104,445 |
| 2023-02-01 | $4.93 | $5.07 | $4.88 | $5.03 | $4.88 | 140,205 |
| 2023-01-31 | $4.91 | $5.12 | $4.91 | $5.12 | $4.97 | 56,860 |
| 2023-01-30 | $5.08 | $5.12 | $5.05 | $5.06 | $4.90 | 207,981 |
| 2023-01-27 | $5.11 | $5.21 | $5.11 | $5.18 | $5.02 | 205,661 |
| 2023-01-26 | $5.10 | $5.23 | $5.10 | $5.23 | $5.07 | 99,651 |
| 2023-01-25 | $5.11 | $5.18 | $5.09 | $5.18 | $5.02 | 124,815 |
| 2023-01-24 | $5.15 | $5.18 | $5.09 | $5.13 | $4.98 | 93,685 |
| 2023-01-23 | $5.14 | $5.28 | $5.14 | $5.18 | $5.02 | 274,902 |
| 2023-01-20 | $5.06 | $5.20 | $5.06 | $5.17 | $5.01 | 93,768 |
| 2023-01-19 | $5.00 | $5.06 | $4.95 | $5.06 | $4.91 | 128,494 |
| 2023-01-18 | $5.20 | $5.22 | $5.04 | $5.08 | $4.93 | 147,726 |
| 2023-01-17 | $5.22 | $5.22 | $5.16 | $5.18 | $5.02 | 232,806 |
| 2023-01-13 | $5.05 | $5.13 | $5.04 | $5.13 | $4.98 | 96,076 |
| 2023-01-12 | $4.91 | $5.02 | $4.91 | $5.01 | $4.86 | 142,490 |
| 2023-01-11 | $4.71 | $4.94 | $4.71 | $4.93 | $4.78 | 106,997 |
| 2023-01-10 | $4.87 | $4.89 | $4.82 | $4.88 | $4.73 | 106,518 |
| 2023-01-09 | $4.88 | $4.97 | $4.88 | $4.88 | $4.73 | 337,598 |
| 2023-01-06 | $4.62 | $4.87 | $4.62 | $4.80 | $4.66 | 337,275 |
| 2023-01-05 | $4.61 | $4.70 | $4.61 | $4.67 | $4.53 | 299,285 |
| 2023-01-04 | $4.68 | $4.76 | $4.61 | $4.64 | $4.50 | 422,034 |
| 2023-01-03 | $4.58 | $4.78 | $4.58 | $4.68 | $4.54 | 350,408 |
| 2022-12-30 | $4.66 | $4.89 | $4.66 | $4.88 | $4.73 | 169,816 |
| 2022-12-29 | $4.77 | $4.80 | $4.74 | $4.80 | $4.66 | 157,280 |
| 2022-12-28 | $4.86 | $4.95 | $4.85 | $4.87 | $4.73 | 104,798 |
| 2022-12-27 | $4.68 | $4.96 | $4.68 | $4.85 | $4.70 | 250,149 |
| 2022-12-23 | $4.67 | $4.88 | $4.67 | $4.87 | $4.72 | 356,713 |
| 2022-12-22 | $4.67 | $4.83 | $4.67 | $4.79 | $4.79 | 323,091 |
| 2022-12-21 | $4.92 | $4.97 | $4.90 | $4.94 | $4.94 | 223,262 |
| 2022-12-20 | $4.54 | $4.83 | $4.54 | $4.77 | $4.77 | 584,527 |
| 2022-12-19 | $4.78 | $4.87 | $4.77 | $4.81 | $4.81 | 487,793 |
| 2022-12-16 | $4.71 | $4.79 | $4.67 | $4.77 | $4.77 | 228,296 |
| 2022-12-15 | $5.00 | $5.00 | $4.68 | $4.77 | $4.77 | 236,830 |
| 2022-12-14 | $4.82 | $4.89 | $4.77 | $4.89 | $4.89 | 243,477 |
| 2022-12-13 | $4.74 | $4.95 | $4.74 | $4.82 | $4.82 | 496,212 |
| 2022-12-12 | $4.66 | $4.84 | $4.66 | $4.84 | $4.84 | 340,035 |
| 2022-12-09 | $4.70 | $4.75 | $4.64 | $4.68 | $4.68 | 288,596 |
| 2022-12-08 | $4.69 | $4.79 | $4.69 | $4.70 | $4.70 | 367,075 |
| 2022-12-07 | $4.67 | $4.81 | $4.67 | $4.73 | $4.73 | 250,099 |
| 2022-12-06 | $4.87 | $4.87 | $4.67 | $4.71 | $4.71 | 221,587 |
| 2022-12-05 | $4.80 | $4.96 | $4.76 | $4.78 | $4.78 | 287,699 |
| 2022-12-02 | $4.79 | $4.82 | $4.75 | $4.78 | $4.78 | 186,067 |
| 2022-12-01 | $4.84 | $5.07 | $4.84 | $4.99 | $4.99 | 182,901 |
| 2022-11-30 | $4.82 | $5.02 | $4.82 | $5.00 | $5.00 | 271,116 |
| 2022-11-29 | $4.84 | $4.89 | $4.79 | $4.85 | $4.85 | 193,496 |
| 2022-11-28 | $4.60 | $4.88 | $4.60 | $4.84 | $4.84 | 161,112 |
| 2022-11-25 | $5.11 | $5.11 | $4.91 | $4.92 | $4.92 | 125,488 |
| 2022-11-23 | $4.96 | $5.01 | $4.94 | $4.97 | $4.97 | 59,307 |
| 2022-11-22 | $4.82 | $5.01 | $4.82 | $5.00 | $5.00 | 199,509 |
| 2022-11-21 | $4.76 | $4.85 | $4.71 | $4.81 | $4.81 | 234,670 |
| 2022-11-18 | $4.81 | $4.88 | $4.81 | $4.86 | $4.86 | 176,125 |
| 2022-11-17 | $5.00 | $5.00 | $4.72 | $4.86 | $4.86 | 263,204 |
| 2022-11-16 | $5.18 | $5.18 | $4.91 | $4.91 | $4.91 | 100,713 |
| 2022-11-15 | $4.96 | $5.04 | $4.92 | $5.01 | $5.01 | 266,925 |
| 2022-11-14 | $4.90 | $4.98 | $4.89 | $4.93 | $4.93 | 240,365 |
| 2022-11-11 | $4.96 | $5.07 | $4.93 | $5.04 | $5.04 | 92,492 |
| 2022-11-10 | $4.84 | $5.06 | $4.84 | $5.06 | $5.06 | 153,391 |
| 2022-11-09 | $5.05 | $5.05 | $4.77 | $4.77 | $4.77 | 249,518 |
| 2022-11-08 | $4.89 | $4.94 | $4.84 | $4.85 | $4.85 | 191,427 |
| 2022-11-07 | $5.05 | $5.22 | $5.05 | $5.18 | $5.18 | 264,032 |
| 2022-11-04 | $5.35 | $5.35 | $5.09 | $5.29 | $5.29 | 218,955 |
| 2022-11-03 | $4.73 | $4.99 | $4.73 | $4.98 | $4.98 | 316,611 |
| 2022-11-02 | $5.21 | $5.21 | $4.96 | $4.98 | $4.98 | 179,896 |
| 2022-11-01 | $4.98 | $5.11 | $4.93 | $5.06 | $5.06 | 581,705 |
| 2022-10-31 | $4.90 | $4.92 | $4.84 | $4.87 | $4.87 | 298,841 |
| 2022-10-28 | $5.12 | $5.12 | $4.94 | $4.99 | $4.99 | 191,520 |
| 2022-10-27 | $4.93 | $5.13 | $4.93 | $5.01 | $5.01 | 181,157 |
| 2022-10-26 | $4.79 | $5.06 | $4.79 | $5.02 | $5.02 | 258,193 |
| 2022-10-25 | $4.83 | $4.95 | $4.78 | $4.91 | $4.91 | 215,661 |
| 2022-10-24 | $4.73 | $4.89 | $4.73 | $4.84 | $4.84 | 169,455 |
| 2022-10-21 | $4.59 | $4.96 | $4.59 | $4.95 | $4.95 | 202,813 |
| 2022-10-20 | $4.69 | $4.88 | $4.65 | $4.78 | $4.78 | 266,762 |
| 2022-10-19 | $4.46 | $4.70 | $4.46 | $4.66 | $4.66 | 177,095 |
| 2022-10-18 | $4.75 | $4.81 | $4.62 | $4.70 | $4.70 | 316,679 |
| 2022-10-17 | $4.60 | $4.93 | $4.60 | $4.86 | $4.86 | 477,791 |
| 2022-10-14 | $4.90 | $4.90 | $4.74 | $4.75 | $4.75 | 320,316 |
| 2022-10-13 | $4.55 | $4.88 | $4.55 | $4.85 | $4.85 | 291,194 |
| 2022-10-12 | $4.60 | $4.80 | $4.60 | $4.74 | $4.74 | 372,452 |
| 2022-10-11 | $4.88 | $4.95 | $4.85 | $4.85 | $4.85 | 269,123 |
| 2022-10-10 | $4.90 | $5.07 | $4.90 | $5.05 | $5.05 | 195,590 |
| 2022-10-07 | $5.11 | $5.21 | $5.01 | $5.13 | $5.13 | 714,369 |
| 2022-10-06 | $5.05 | $5.06 | $4.95 | $5.02 | $5.02 | 578,434 |
| 2022-10-05 | $5.00 | $5.05 | $4.92 | $5.01 | $5.01 | 248,786 |
| 2022-10-04 | $4.71 | $5.08 | $4.71 | $5.05 | $5.05 | 984,964 |
| 2022-10-03 | $4.73 | $4.83 | $4.72 | $4.80 | $4.80 | 535,987 |
| 2022-09-30 | $4.68 | $4.68 | $4.57 | $4.64 | $4.64 | 261,714 |
| 2022-09-29 | $4.43 | $4.62 | $4.37 | $4.60 | $4.60 | 303,966 |
| 2022-09-28 | $4.50 | $4.67 | $4.28 | $4.66 | $4.66 | 301,701 |
| 2022-09-27 | $4.41 | $4.63 | $4.41 | $4.56 | $4.56 | 1,352,500 |
| 2022-09-26 | $4.44 | $4.54 | $4.41 | $4.48 | $4.48 | 435,136 |
| 2022-09-23 | $4.91 | $4.91 | $4.60 | $4.61 | $4.61 | 858,145 |
| 2022-09-22 | $5.19 | $5.31 | $5.10 | $5.15 | $5.15 | 745,185 |
| 2022-09-21 | $5.05 | $5.27 | $5.02 | $5.20 | $5.20 | 175,419 |
| 2022-09-20 | $5.14 | $5.30 | $5.14 | $5.27 | $5.27 | 279,554 |
| 2022-09-19 | $5.00 | $5.30 | $5.00 | $5.30 | $5.30 | 339,625 |
| 2022-09-16 | $5.16 | $5.24 | $5.12 | $5.24 | $5.24 | 202,789 |
| 2022-09-15 | $5.35 | $5.36 | $5.21 | $5.32 | $5.32 | 433,811 |
| 2022-09-14 | $5.11 | $5.31 | $5.11 | $5.29 | $5.29 | 192,004 |
| 2022-09-13 | $5.25 | $5.34 | $5.20 | $5.23 | $5.23 | 251,559 |
| 2022-09-12 | $5.34 | $5.49 | $5.32 | $5.47 | $5.47 | 402,746 |
| 2022-09-09 | $5.41 | $5.48 | $5.37 | $5.46 | $5.46 | 179,927 |
| 2022-09-08 | $5.10 | $5.26 | $5.10 | $5.23 | $5.23 | 141,589 |
| 2022-09-07 | $5.20 | $5.26 | $5.19 | $5.26 | $5.26 | 200,399 |
| 2022-09-06 | $5.32 | $5.35 | $5.26 | $5.26 | $5.26 | 240,809 |
| 2022-09-02 | $5.39 | $5.39 | $5.23 | $5.26 | $5.26 | 163,512 |
| 2022-09-01 | $5.05 | $5.19 | $5.05 | $5.13 | $5.13 | 197,601 |
| 2022-08-31 | $5.15 | $5.38 | $5.15 | $5.34 | $5.34 | 142,420 |
| 2022-08-30 | $5.50 | $5.55 | $5.34 | $5.41 | $5.33 | 173,600 |
| 2022-08-29 | $5.53 | $5.57 | $5.45 | $5.52 | $5.44 | 122,485 |
| 2022-08-26 | $5.33 | $5.55 | $5.33 | $5.42 | $5.34 | 103,625 |
| 2022-08-25 | $5.56 | $5.61 | $5.48 | $5.50 | $5.42 | 115,573 |
| 2022-08-24 | $5.43 | $5.43 | $5.38 | $5.41 | $5.33 | 140,595 |
| 2022-08-23 | $5.28 | $5.43 | $5.28 | $5.41 | $5.33 | 176,641 |
| 2022-08-22 | $5.12 | $5.23 | $5.07 | $5.14 | $5.07 | 141,615 |
| 2022-08-19 | $5.00 | $5.17 | $5.00 | $5.12 | $5.05 | 176,648 |
| 2022-08-18 | $4.85 | $4.94 | $4.85 | $4.94 | $4.87 | 187,988 |
| 2022-08-17 | $4.88 | $4.90 | $4.71 | $4.75 | $4.68 | 117,316 |
| 2022-08-16 | $5.10 | $5.10 | $4.91 | $4.92 | $4.85 | 137,297 |
| 2022-08-15 | $5.00 | $5.00 | $4.90 | $4.93 | $4.86 | 381,430 |
| 2022-08-12 | $4.94 | $5.08 | $4.94 | $5.08 | $5.01 | 112,312 |
| 2022-08-11 | $4.93 | $5.07 | $4.93 | $5.04 | $4.97 | 363,267 |
| 2022-08-10 | $4.92 | $5.00 | $4.92 | $4.95 | $4.88 | 183,687 |
| 2022-08-09 | $4.77 | $4.99 | $4.77 | $4.94 | $4.87 | 283,528 |
| 2022-08-08 | $4.98 | $4.98 | $4.89 | $4.94 | $4.87 | 275,363 |
| 2022-08-05 | $4.81 | $4.85 | $4.72 | $4.84 | $4.77 | 231,401 |
| 2022-08-04 | $4.84 | $4.87 | $4.81 | $4.82 | $4.75 | 99,550 |
| 2022-08-03 | $4.90 | $4.98 | $4.85 | $4.90 | $4.83 | 110,044 |
| 2022-08-02 | $5.09 | $5.13 | $4.99 | $5.07 | $5.00 | 120,867 |
| 2022-08-01 | $5.18 | $5.21 | $5.09 | $5.13 | $5.05 | 198,650 |
| 2022-07-29 | $5.06 | $5.21 | $5.06 | $5.18 | $5.11 | 134,922 |
| 2022-07-28 | $5.11 | $5.15 | $5.04 | $5.13 | $5.06 | 156,194 |
| 2022-07-27 | $4.86 | $5.17 | $4.86 | $5.17 | $5.10 | 97,954 |
| 2022-07-26 | $4.87 | $5.05 | $4.87 | $4.96 | $4.89 | 314,171 |
| 2022-07-25 | $4.90 | $4.96 | $4.83 | $4.91 | $4.84 | 322,400 |
| 2022-07-22 | $4.80 | $4.91 | $4.80 | $4.83 | $4.76 | 131,417 |
| 2022-07-21 | $5.00 | $5.05 | $4.88 | $5.04 | $4.97 | 116,815 |
| 2022-07-20 | $5.04 | $5.12 | $5.04 | $5.11 | $5.04 | 154,089 |
| 2022-07-19 | $4.99 | $5.07 | $4.99 | $5.06 | $4.99 | 438,673 |
| 2022-07-18 | $4.94 | $5.00 | $4.87 | $4.95 | $4.88 | 510,947 |
| 2022-07-15 | $4.57 | $4.85 | $4.57 | $4.78 | $4.71 | 248,628 |
| 2022-07-14 | $4.52 | $4.66 | $4.48 | $4.66 | $4.59 | 265,385 |
| 2022-07-13 | $4.67 | $4.71 | $4.59 | $4.64 | $4.57 | 382,887 |
| 2022-07-12 | $4.61 | $4.75 | $4.61 | $4.66 | $4.59 | 258,125 |
| 2022-07-11 | $4.73 | $4.84 | $4.71 | $4.84 | $4.77 | 358,610 |
| 2022-07-08 | $4.68 | $4.95 | $4.68 | $4.85 | $4.78 | 208,247 |
| 2022-07-07 | $4.79 | $4.86 | $4.74 | $4.83 | $4.76 | 231,323 |
| 2022-07-06 | $4.80 | $4.80 | $4.66 | $4.74 | $4.67 | 397,391 |
| 2022-07-05 | $5.00 | $5.22 | $4.82 | $4.94 | $4.87 | 269,330 |
| 2022-07-01 | $4.90 | $4.98 | $4.88 | $4.98 | $4.91 | 120,088 |
| 2022-06-30 | $5.07 | $5.12 | $4.98 | $5.03 | $4.96 | 189,046 |
| 2022-06-29 | $5.04 | $5.27 | $5.04 | $5.20 | $5.13 | 115,822 |
| 2022-06-28 | $5.15 | $5.32 | $5.15 | $5.23 | $5.16 | 215,030 |
| 2022-06-27 | $5.11 | $5.21 | $5.10 | $5.18 | $5.11 | 237,630 |
| 2022-06-24 | $5.00 | $5.16 | $5.00 | $5.07 | $5.00 | 115,383 |
| 2022-06-23 | $5.11 | $5.13 | $5.00 | $5.04 | $4.97 | 221,080 |
| 2022-06-22 | $5.17 | $5.25 | $5.14 | $5.19 | $5.11 | 216,338 |
| 2022-06-21 | $5.20 | $5.29 | $5.17 | $5.17 | $5.10 | 172,505 |
| 2022-06-17 | $5.45 | $5.45 | $5.22 | $5.30 | $5.22 | 219,219 |
| 2022-06-16 | $5.65 | $5.65 | $5.43 | $5.59 | $5.51 | 270,590 |
| 2022-06-15 | $5.51 | $5.68 | $5.51 | $5.59 | $5.51 | 214,429 |
| 2022-06-14 | $5.74 | $5.74 | $5.51 | $5.59 | $5.51 | 167,666 |
| 2022-06-13 | $5.66 | $5.89 | $5.66 | $5.73 | $5.65 | 234,700 |
| 2022-06-10 | $6.00 | $6.14 | $5.86 | $5.93 | $5.85 | 128,352 |
| 2022-06-09 | $6.28 | $6.28 | $6.09 | $6.09 | $6.00 | 120,532 |
| 2022-06-08 | $6.22 | $6.36 | $6.20 | $6.26 | $6.17 | 59,840 |
| 2022-06-07 | $6.12 | $6.19 | $6.12 | $6.18 | $6.09 | 146,284 |
| 2022-06-06 | $6.20 | $6.22 | $6.11 | $6.12 | $6.04 | 165,488 |
| 2022-06-03 | $6.15 | $6.15 | $6.07 | $6.12 | $6.03 | 67,402 |
| 2022-06-02 | $6.00 | $6.19 | $5.96 | $6.19 | $6.10 | 159,323 |
| 2022-06-01 | $6.02 | $6.02 | $5.86 | $5.95 | $5.87 | 140,455 |
| 2022-05-31 | $5.92 | $5.95 | $5.80 | $5.94 | $5.86 | 320,959 |
| 2022-05-27 | $5.93 | $5.99 | $5.90 | $5.98 | $5.90 | 130,676 |
| 2022-05-26 | $5.81 | $5.90 | $5.81 | $5.90 | $5.82 | 100,184 |
| 2022-05-25 | $5.82 | $5.84 | $5.75 | $5.84 | $5.76 | 102,575 |
| 2022-05-24 | $5.79 | $5.84 | $5.73 | $5.84 | $5.76 | 87,575 |
| 2022-05-23 | $5.74 | $5.86 | $5.74 | $5.81 | $5.73 | 89,110 |
| 2022-05-20 | $5.75 | $5.75 | $5.61 | $5.68 | $5.60 | 639,484 |
| 2022-05-19 | $5.78 | $5.83 | $5.68 | $5.77 | $5.69 | 2,324,782 |
| 2022-05-18 | $5.86 | $5.86 | $5.53 | $5.64 | $5.56 | 234,407 |
| 2022-05-17 | $5.81 | $5.86 | $5.71 | $5.77 | $5.69 | 296,697 |
| 2022-05-16 | $5.65 | $5.76 | $5.59 | $5.73 | $5.65 | 149,844 |
| 2022-05-13 | $5.49 | $5.67 | $5.49 | $5.64 | $5.56 | 92,019 |
| 2022-05-12 | $5.31 | $5.37 | $5.28 | $5.36 | $5.28 | 147,604 |
| 2022-05-11 | $5.44 | $5.72 | $5.44 | $5.58 | $5.50 | 198,128 |
| 2022-05-10 | $5.38 | $5.60 | $5.36 | $5.47 | $5.39 | 213,061 |
| 2022-05-09 | $5.44 | $5.66 | $5.42 | $5.49 | $5.41 | 136,298 |
| 2022-05-06 | $5.84 | $5.84 | $5.65 | $5.69 | $5.61 | 186,978 |
| 2022-05-05 | $6.06 | $6.06 | $5.77 | $5.80 | $5.72 | 1,645,438 |
| 2022-05-04 | $5.84 | $5.98 | $5.75 | $5.93 | $5.85 | 204,234 |
| 2022-05-03 | $5.68 | $5.73 | $5.58 | $5.62 | $5.54 | 421,805 |
| 2022-05-02 | $5.55 | $5.65 | $5.54 | $5.59 | $5.51 | 98,856 |
| 2022-04-29 | $5.78 | $5.78 | $5.56 | $5.56 | $5.48 | 92,289 |
| 2022-04-28 | $5.78 | $5.78 | $5.55 | $5.74 | $5.66 | 126,264 |
| 2022-04-27 | $5.61 | $5.63 | $5.54 | $5.63 | $5.55 | 116,105 |
| 2022-04-26 | $5.54 | $5.62 | $5.52 | $5.57 | $5.49 | 168,374 |
| 2022-04-25 | $5.72 | $5.79 | $5.59 | $5.69 | $5.61 | 196,219 |
| 2022-04-22 | $5.95 | $5.98 | $5.82 | $5.93 | $5.85 | 91,963 |
| 2022-04-21 | $6.20 | $6.21 | $6.11 | $6.13 | $6.04 | 103,932 |
| 2022-04-20 | $6.08 | $6.16 | $6.07 | $6.11 | $6.02 | 70,326 |
| 2022-04-19 | $6.10 | $6.27 | $6.04 | $6.13 | $6.04 | 103,595 |
| 2022-04-18 | $6.05 | $6.25 | $6.05 | $6.16 | $6.07 | 107,780 |
| 2022-04-14 | $6.15 | $6.21 | $6.15 | $6.17 | $6.08 | 144,125 |
| 2022-04-13 | $6.21 | $6.24 | $6.04 | $6.18 | $6.09 | 270,011 |
| 2022-04-12 | $5.85 | $6.28 | $5.85 | $6.22 | $6.13 | 2,907,222 |
| 2022-04-11 | $6.17 | $6.19 | $5.84 | $6.02 | $5.94 | 3,760,923 |
| 2022-04-08 | $5.88 | $6.10 | $5.88 | $6.08 | $5.99 | 1,655,724 |
| 2022-04-07 | $5.95 | $6.10 | $5.92 | $6.06 | $5.97 | 2,800,422 |
| 2022-04-06 | $6.11 | $6.11 | $5.90 | $5.95 | $5.87 | 1,175,283 |
| 2022-04-05 | $6.10 | $6.28 | $6.00 | $6.18 | $6.09 | 1,035,502 |
| 2022-04-04 | $5.98 | $6.07 | $5.96 | $6.07 | $5.98 | 78,201 |
| 2022-04-01 | $5.97 | $5.98 | $5.89 | $5.95 | $5.87 | 5,131 |
| 2022-03-31 | $5.88 | $5.90 | $5.80 | $5.80 | $5.72 | 34,282 |
| 2022-03-30 | $5.93 | $6.08 | $5.92 | $5.99 | $5.90 | 18,268 |
| 2022-03-29 | $6.01 | $6.01 | $5.82 | $5.96 | $5.88 | 18,752 |
| 2022-03-28 | $6.00 | $6.03 | $5.84 | $5.91 | $5.83 | 35,263 |
| 2022-03-25 | $5.98 | $6.08 | $5.98 | $6.05 | $5.97 | 5,717 |
| 2022-03-24 | $5.98 | $5.98 | $5.89 | $5.98 | $5.90 | 3,913 |
| 2022-03-23 | $6.08 | $6.08 | $5.70 | $5.98 | $5.90 | 9,136 |
| 2022-03-22 | $5.90 | $5.90 | $5.73 | $5.82 | $5.74 | 18,326 |
| 2022-03-21 | $5.65 | $5.82 | $5.65 | $5.69 | $5.61 | 16,081 |
| 2022-03-18 | $5.66 | $5.69 | $5.49 | $5.69 | $5.61 | 16,081 |
| 2022-03-17 | $5.55 | $5.66 | $5.55 | $5.66 | $5.58 | 18,469 |
| 2022-03-16 | $5.34 | $5.46 | $5.33 | $5.38 | $5.30 | 16,558 |
| 2022-03-15 | $5.24 | $5.24 | $5.20 | $5.20 | $5.13 | 29,729 |
| 2022-03-14 | $5.58 | $5.58 | $5.31 | $5.46 | $5.38 | 52,158 |
| 2022-03-11 | $5.65 | $5.65 | $5.57 | $5.58 | $5.50 | 22,754 |
| 2022-03-10 | $5.62 | $5.73 | $5.50 | $5.62 | $5.54 | 23,255 |
| 2022-03-09 | $5.60 | $5.79 | $5.42 | $5.69 | $5.61 | 48,189 |
| 2022-03-08 | $6.01 | $6.01 | $5.78 | $5.78 | $5.70 | 27,798 |
| 2022-03-07 | $5.97 | $6.15 | $5.87 | $6.01 | $5.93 | 20,832 |
| 2022-03-04 | $5.74 | $5.93 | $5.74 | $5.92 | $5.84 | 49,265 |
| 2022-03-03 | $5.82 | $5.82 | $5.60 | $5.74 | $5.66 | 34,058 |
| 2022-03-02 | $5.73 | $5.83 | $5.65 | $5.82 | $5.74 | 116,553 |
| 2022-03-01 | $5.51 | $5.65 | $5.40 | $5.56 | $5.48 | 56,982 |
| 2022-02-28 | $5.42 | $5.42 | $5.36 | $5.42 | $5.34 | 35,828 |
| 2022-02-25 | $5.22 | $5.36 | $5.21 | $5.33 | $5.25 | 44,405 |
| 2022-02-24 | $5.34 | $5.44 | $5.20 | $5.44 | $5.28 | 39,399 |
| 2022-02-23 | $5.41 | $5.41 | $5.20 | $5.34 | $5.18 | 37,586 |
| 2022-02-22 | $5.35 | $5.41 | $5.18 | $5.41 | $5.25 | 63,183 |
| 2022-02-18 | $5.09 | $5.17 | $5.04 | $5.11 | $4.96 | 19,778 |
| 2022-02-17 | $5.20 | $5.20 | $5.09 | $5.11 | $4.95 | 22,822 |
| 2022-02-16 | $5.41 | $5.41 | $5.21 | $5.30 | $5.14 | 20,998 |
| 2022-02-15 | $5.38 | $5.38 | $5.25 | $5.33 | $5.17 | 40,640 |
| 2022-02-14 | $5.48 | $5.55 | $5.43 | $5.55 | $5.38 | 18,310 |
| 2022-02-11 | $5.35 | $5.41 | $5.35 | $5.38 | $5.22 | 21,506 |
| 2022-02-10 | $5.32 | $5.43 | $5.29 | $5.29 | $5.13 | 7,525 |
| 2022-02-09 | $5.46 | $5.49 | $5.42 | $5.47 | $5.30 | 7,539 |
| 2022-02-08 | $5.42 | $5.49 | $5.37 | $5.42 | $5.26 | 96,389 |
| 2022-02-07 | $5.49 | $5.49 | $5.33 | $5.48 | $5.31 | 15,881 |
| 2022-02-04 | $5.36 | $5.42 | $5.32 | $5.32 | $5.16 | 17,466 |
| 2022-02-03 | $5.33 | $5.43 | $5.33 | $5.40 | $5.24 | 127,251 |
| 2022-02-02 | $5.20 | $5.37 | $5.20 | $5.35 | $5.19 | 114,147 |
| 2022-02-01 | $5.09 | $5.20 | $5.02 | $5.17 | $5.01 | 75,220 |
| 2022-01-31 | $5.02 | $5.14 | $5.00 | $5.12 | $4.96 | 50,280 |
| 2022-01-28 | $5.01 | $5.01 | $4.89 | $5.00 | $4.85 | 9,857 |
| 2022-01-27 | $5.02 | $5.11 | $4.97 | $5.06 | $4.91 | 28,543 |
| 2022-01-26 | $4.96 | $4.98 | $4.78 | $4.90 | $4.75 | 18,145 |
| 2022-01-25 | $4.79 | $4.99 | $4.70 | $4.94 | $4.79 | 59,208 |
| 2022-01-24 | $5.00 | $5.06 | $4.82 | $4.95 | $4.80 | 34,782 |
| 2022-01-21 | $5.02 | $5.18 | $5.00 | $5.00 | $4.85 | 10,710 |
| 2022-01-20 | $5.42 | $5.42 | $5.17 | $5.35 | $5.19 | 13,554 |
| 2022-01-19 | $5.22 | $5.25 | $5.11 | $5.18 | $5.02 | 9,387 |
| 2022-01-18 | $5.08 | $5.18 | $5.01 | $5.18 | $5.02 | 9,387 |
| 2022-01-14 | $5.08 | $5.18 | $5.00 | $5.09 | $4.94 | 13,521 |
| 2022-01-13 | $5.36 | $5.36 | $5.15 | $5.21 | $5.05 | 25,447 |
| 2022-01-12 | $5.13 | $5.18 | $4.96 | $5.16 | $5.00 | 26,969 |
| 2022-01-11 | $4.98 | $5.00 | $4.85 | $4.99 | $4.84 | 62,721 |
| 2022-01-10 | $5.00 | $5.00 | $4.86 | $4.95 | $4.80 | 53,449 |
| 2022-01-07 | $4.87 | $4.97 | $4.87 | $4.97 | $4.82 | 23,771 |
| 2022-01-06 | $4.81 | $4.93 | $4.81 | $4.93 | $4.78 | 79,528 |
| 2022-01-05 | $4.95 | $5.04 | $4.95 | $4.99 | $4.83 | 48,328 |
| 2022-01-04 | $4.80 | $4.90 | $4.80 | $4.88 | $4.73 | 150,049 |
| 2022-01-03 | $4.68 | $4.68 | $4.66 | $4.66 | $4.52 | 55,900 |
| 2021-12-31 | $4.67 | $4.74 | $4.61 | $4.74 | $4.60 | 55,979 |
| 2021-12-30 | $4.83 | $4.83 | $4.70 | $4.72 | $4.58 | 85,863 |
| 2021-12-29 | $4.50 | $4.85 | $4.50 | $4.85 | $4.70 | 163,500 |
| 2021-12-28 | $4.76 | $4.77 | $4.70 | $4.74 | $4.60 | 37,286 |
| 2021-12-27 | $4.60 | $4.78 | $4.60 | $4.78 | $4.64 | 43,751 |
| 2021-12-23 | $4.55 | $4.70 | $4.55 | $4.70 | $4.56 | 102,888 |
| 2021-12-22 | $4.57 | $4.68 | $4.54 | $4.68 | $4.54 | 64,399 |
| 2021-12-21 | $4.41 | $4.59 | $4.41 | $4.57 | $4.43 | 213,852 |
| 2021-12-20 | $4.46 | $4.46 | $4.27 | $4.44 | $4.31 | 230,839 |
| 2021-12-17 | $4.64 | $4.64 | $4.50 | $4.64 | $4.50 | 70,003 |
| 2021-12-16 | $4.69 | $4.69 | $4.57 | $4.61 | $4.47 | 107,363 |
| 2021-12-15 | $4.69 | $4.69 | $4.60 | $4.69 | $4.55 | 34,470 |
| 2021-12-14 | $4.74 | $4.76 | $4.53 | $4.71 | $4.57 | 150,666 |
| 2021-12-13 | $4.64 | $4.76 | $4.59 | $4.69 | $4.55 | 42,366 |
| 2021-12-10 | $4.86 | $4.86 | $4.68 | $4.75 | $4.60 | 7,059 |
| 2021-12-09 | $4.90 | $4.90 | $4.74 | $4.84 | $4.69 | 15,887 |
| 2021-12-08 | $4.92 | $4.99 | $4.92 | $4.96 | $4.81 | 61,024 |
| 2021-12-07 | $4.72 | $5.08 | $4.72 | $4.91 | $4.76 | 216,840 |
| 2021-12-06 | $4.67 | $4.71 | $4.45 | $4.71 | $4.57 | 117,432 |
| 2021-12-03 | $4.72 | $4.72 | $4.46 | $4.61 | $4.47 | 42,470 |
| 2021-12-02 | $4.43 | $4.57 | $4.35 | $4.56 | $4.42 | 147,572 |
| 2021-12-01 | $4.62 | $4.63 | $4.52 | $4.57 | $4.43 | 94,037 |
| 2021-11-30 | $4.66 | $4.70 | $4.56 | $4.63 | $4.49 | 385,269 |
| 2021-11-29 | $4.61 | $4.75 | $4.60 | $4.65 | $4.51 | 48,127 |
| 2021-11-26 | $4.61 | $4.61 | $4.50 | $4.55 | $4.41 | 29,311 |
| 2021-11-24 | $4.95 | $5.03 | $4.95 | $5.00 | $4.84 | 11,460 |
| 2021-11-23 | $5.02 | $5.02 | $4.82 | $4.96 | $4.81 | 3,545 |
| 2021-11-22 | $4.80 | $4.88 | $4.77 | $4.81 | $4.66 | 16,035 |
| 2021-11-19 | $4.97 | $4.97 | $4.80 | $4.81 | $4.66 | 24,316 |
| 2021-11-18 | $5.01 | $5.02 | $4.92 | $4.97 | $4.82 | 24,272 |
| 2021-11-17 | $5.14 | $5.14 | $4.75 | $5.01 | $4.85 | 36,461 |
| 2021-11-16 | $5.10 | $5.20 | $5.00 | $5.04 | $4.88 | 40,846 |
| 2021-11-15 | $5.17 | $5.23 | $5.08 | $5.08 | $4.93 | 101,716 |
| 2021-11-12 | $5.10 | $5.10 | $5.01 | $5.07 | $4.92 | 99,327 |
| 2021-11-11 | $5.05 | $5.10 | $5.01 | $5.05 | $4.90 | 6,471 |
| 2021-11-10 | $5.15 | $5.15 | $5.10 | $5.11 | $4.96 | 7,891 |
| 2021-11-09 | $5.10 | $5.21 | $5.07 | $5.21 | $5.05 | 10,832 |
| 2021-11-08 | $5.24 | $5.31 | $5.24 | $5.31 | $5.15 | 4,582 |
| 2021-11-05 | $5.14 | $5.17 | $5.10 | $5.17 | $5.01 | 1,388 |
| 2021-11-04 | $5.06 | $5.21 | $5.06 | $5.14 | $4.98 | 13,945 |
| 2021-11-03 | $5.30 | $5.30 | $5.23 | $5.24 | $5.08 | 16,713 |
| 2021-11-02 | $5.40 | $5.43 | $5.24 | $5.29 | $5.13 | 96,478 |
| 2021-11-01 | $5.17 | $5.60 | $5.17 | $5.45 | $5.29 | 26,103 |
| 2021-10-29 | $5.34 | $5.34 | $5.25 | $5.30 | $5.14 | 3,255 |
| 2021-10-28 | $5.40 | $5.44 | $5.36 | $5.41 | $5.24 | 4,869 |
| 2021-10-27 | $5.48 | $5.48 | $5.38 | $5.48 | $5.31 | 4,363 |
| 2021-10-26 | $5.65 | $5.65 | $5.47 | $5.52 | $5.35 | 12,323 |
| 2021-10-25 | $5.63 | $5.72 | $5.50 | $5.56 | $5.39 | 20,206 |
| 2021-10-22 | $5.46 | $5.46 | $5.20 | $5.27 | $5.11 | 36,430 |
| 2021-10-21 | $5.31 | $5.31 | $5.31 | $5.31 | $5.15 | 312 |
| 2021-10-20 | $5.39 | $5.45 | $5.39 | $5.45 | $5.29 | 1,445 |
| 2021-10-19 | $5.47 | $5.57 | $5.47 | $5.53 | $5.36 | 3,979 |
| 2021-10-18 | $5.46 | $5.47 | $5.45 | $5.45 | $5.29 | 562 |
| 2021-10-15 | $5.37 | $5.46 | $5.37 | $5.42 | $5.25 | 9,066 |
| 2021-10-14 | $5.44 | $5.48 | $5.43 | $5.43 | $5.27 | 2,840 |
| 2021-10-13 | $5.51 | $5.51 | $5.48 | $5.48 | $5.31 | 769 |
| 2021-10-12 | $5.45 | $5.48 | $5.45 | $5.48 | $5.31 | 633 |
| 2021-10-11 | $5.43 | $5.50 | $5.43 | $5.48 | $5.31 | 9,595 |
| 2021-10-08 | $5.36 | $5.41 | $5.33 | $5.39 | $5.23 | 3,202 |
| 2021-10-07 | $5.36 | $5.40 | $5.34 | $5.36 | $5.20 | 1,786 |
| 2021-10-06 | $5.35 | $5.35 | $5.33 | $5.35 | $5.18 | 2,297 |
| 2021-10-05 | $5.28 | $5.38 | $5.28 | $5.36 | $5.20 | 1,192 |
| 2021-10-04 | $5.12 | $5.12 | $5.10 | $5.11 | $4.96 | 3,301 |
| 2021-10-01 | $5.02 | $5.08 | $4.96 | $5.08 | $4.93 | 832 |
| 2021-09-30 | $5.08 | $5.08 | $5.08 | $5.08 | $4.93 | 819 |
| 2021-09-29 | $5.05 | $5.05 | $5.05 | $5.05 | $4.90 | 707 |
| 2021-09-28 | $5.12 | $5.12 | $5.07 | $5.08 | $4.93 | 5,709 |
| 2021-09-27 | $4.88 | $4.88 | $4.88 | $4.88 | $4.73 | 569 |
| 2021-09-24 | $4.96 | $4.96 | $4.80 | $4.81 | $4.66 | 1,631 |
| 2021-09-23 | $4.65 | $4.72 | $4.65 | $4.71 | $4.57 | 2,637 |
| 2021-09-22 | $4.57 | $4.61 | $4.57 | $4.61 | $4.47 | 1,329 |
| 2021-09-21 | $4.64 | $4.64 | $4.41 | $4.47 | $4.33 | 1,173 |
| 2021-09-20 | $4.48 | $4.48 | $4.48 | $4.48 | $4.34 | 494 |
| 2021-09-17 | $4.60 | $4.60 | $4.60 | $4.60 | $4.46 | 138 |
| 2021-09-16 | $4.57 | $4.65 | $4.57 | $4.65 | $4.50 | 993 |
| 2021-09-15 | $4.51 | $4.60 | $4.51 | $4.60 | $4.46 | 886 |
| 2021-09-14 | $4.69 | $4.83 | $4.69 | $4.74 | $4.60 | 1,345 |
| 2021-09-13 | $4.46 | $4.67 | $4.46 | $4.53 | $4.39 | 6,524 |
| 2021-09-10 | $4.40 | $4.40 | $4.40 | $4.40 | $4.27 | 875 |
| 2021-09-09 | $4.36 | $4.49 | $4.36 | $4.41 | $4.28 | 2,193 |
| 2021-09-08 | $4.50 | $4.55 | $4.49 | $4.50 | $4.37 | 2,306 |
| 2021-09-07 | $4.44 | $4.54 | $4.44 | $4.54 | $4.40 | 2,803 |
| 2021-09-03 | $4.59 | $4.70 | $4.58 | $4.58 | $4.44 | 893 |
| 2021-09-02 | $4.59 | $4.59 | $4.52 | $4.58 | $4.44 | 3,606 |
| 2021-09-01 | $4.45 | $4.50 | $4.42 | $4.42 | $4.29 | 53,113 |
| 2021-08-31 | $4.35 | $4.45 | $4.35 | $4.45 | $4.32 | 1,866 |
| 2021-08-30 | $4.40 | $4.46 | $4.39 | $4.46 | $4.33 | 11,380 |
| 2021-08-27 | $4.30 | $4.32 | $4.28 | $4.28 | $4.15 | 15,836 |
| 2021-08-26 | $4.41 | $4.41 | $4.37 | $4.39 | $4.20 | 3,378 |
| 2021-08-25 | $4.69 | $4.69 | $4.43 | $4.52 | $4.33 | 2,578 |
| 2021-08-24 | $4.55 | $4.55 | $4.40 | $4.55 | $4.36 | 11,599 |
| 2021-08-23 | $4.23 | $4.23 | $4.23 | $4.23 | $4.05 | 750 |
| 2021-08-20 | $4.29 | $4.29 | $4.29 | $4.29 | $4.10 | 25 |
| 2021-08-19 | $4.25 | $4.35 | $4.21 | $4.29 | $4.10 | 2,180 |
| 2021-08-18 | $4.49 | $4.49 | $4.40 | $4.40 | $4.21 | 3,442 |
| 2021-08-17 | $4.46 | $4.46 | $4.34 | $4.34 | $4.16 | 684 |
| 2021-08-16 | $4.61 | $4.61 | $4.50 | $4.51 | $4.32 | 1,031 |
| 2021-08-13 | $4.72 | $4.72 | $4.69 | $4.69 | $4.49 | 4,459 |
| 2021-08-12 | $4.73 | $4.73 | $4.66 | $4.66 | $4.46 | 899 |
| 2021-08-11 | $4.71 | $4.74 | $4.68 | $4.68 | $4.48 | 2,932 |
| 2021-08-10 | $4.65 | $4.75 | $4.65 | $4.65 | $4.45 | 2,060 |
| 2021-08-09 | $4.59 | $4.76 | $4.59 | $4.67 | $4.47 | 1,418 |
| 2021-08-06 | $4.69 | $4.79 | $4.69 | $4.79 | $4.59 | 2,257 |
| 2021-08-05 | $4.65 | $4.65 | $4.65 | $4.65 | $4.45 | 4 |
| 2021-08-04 | $4.73 | $4.80 | $4.65 | $4.65 | $4.45 | 1,842 |
| 2021-08-03 | $4.68 | $4.72 | $4.64 | $4.66 | $4.46 | 1,968 |
| 2021-08-02 | $4.68 | $4.70 | $4.68 | $4.68 | $4.48 | 2,115 |
| 2021-07-30 | $4.82 | $4.82 | $4.82 | $4.82 | $4.61 | 4,251 |
| 2021-07-29 | $4.82 | $4.82 | $4.82 | $4.82 | $4.62 | 906 |
| 2021-07-28 | $4.76 | $4.79 | $4.69 | $4.79 | $4.59 | 925 |
| 2021-07-27 | $4.83 | $4.88 | $4.76 | $4.83 | $4.62 | 2,025 |
| 2021-07-26 | $4.65 | $4.81 | $4.65 | $4.81 | $4.60 | 1,693 |
| 2021-07-23 | $5.09 | $5.09 | $4.85 | $4.85 | $4.64 | 12,899 |
| 2021-07-22 | $4.93 | $4.93 | $4.89 | $4.89 | $4.68 | 169,762 |
| 2021-07-21 | $4.85 | $4.94 | $4.85 | $4.93 | $4.72 | 3,278 |
| 2021-07-20 | $4.96 | $4.96 | $4.67 | $4.76 | $4.56 | 12,904 |
| 2021-07-19 | $4.83 | $5.01 | $4.78 | $4.90 | $4.69 | 8,818 |
| 2021-07-16 | $5.17 | $5.20 | $5.17 | $5.20 | $4.98 | 486 |
| 2021-07-15 | $5.23 | $5.28 | $5.23 | $5.28 | $5.06 | 873 |
| 2021-07-14 | $5.25 | $5.26 | $5.18 | $5.25 | $5.03 | 1,684 |
| 2021-07-13 | $5.32 | $5.32 | $5.24 | $5.24 | $5.01 | 1,517 |
| 2021-07-12 | $5.34 | $5.34 | $5.26 | $5.26 | $5.03 | 450 |
| 2021-07-09 | $5.32 | $5.42 | $5.22 | $5.42 | $5.19 | 2,133 |
| 2021-07-08 | $5.39 | $5.39 | $5.29 | $5.29 | $5.06 | 1,066 |
| 2021-07-07 | $5.45 | $5.45 | $5.42 | $5.42 | $5.19 | 743 |
| 2021-07-06 | $5.43 | $5.57 | $5.36 | $5.54 | $5.30 | 4,019 |
| 2021-07-02 | $5.32 | $5.39 | $5.25 | $5.25 | $5.03 | 3,644 |
| 2021-07-01 | $5.28 | $5.28 | $5.28 | $5.28 | $5.06 | 1,059 |
| 2021-06-30 | $5.31 | $5.35 | $5.25 | $5.31 | $5.08 | 2,415 |
| 2021-06-29 | $5.35 | $5.46 | $5.35 | $5.35 | $5.12 | 3,611 |
| 2021-06-28 | $5.38 | $5.38 | $5.38 | $5.38 | $5.15 | 148 |
| 2021-06-25 | $5.39 | $5.56 | $5.38 | $5.38 | $5.15 | 1,167 |
| 2021-06-24 | $5.49 | $5.49 | $5.49 | $5.49 | $5.26 | 350 |
| 2021-06-23 | $5.55 | $5.55 | $5.45 | $5.55 | $5.31 | 1,215 |
| 2021-06-22 | $5.52 | $5.61 | $5.52 | $5.55 | $5.31 | 219,137 |
| 2021-06-21 | $5.52 | $5.52 | $5.52 | $5.52 | $5.28 | 198 |
| 2021-06-18 | $5.50 | $5.55 | $5.50 | $5.50 | $5.26 | 4,604 |
| 2021-06-17 | $5.74 | $5.74 | $5.63 | $5.67 | $5.43 | 6,297 |
| 2021-06-16 | $6.09 | $6.09 | $5.92 | $6.02 | $5.76 | 1,393 |
| 2021-06-15 | $5.96 | $6.00 | $5.96 | $6.00 | $5.74 | 1,199 |
| 2021-06-14 | $5.98 | $6.00 | $5.98 | $6.00 | $5.75 | 286 |
| 2021-06-11 | $6.18 | $6.18 | $5.93 | $6.01 | $5.75 | 2,842 |
| 2021-06-10 | $5.91 | $6.00 | $5.91 | $6.00 | $5.74 | 525 |
| 2021-06-09 | $6.21 | $6.21 | $5.88 | $5.94 | $5.69 | 1,869 |
| 2021-06-08 | $5.92 | $6.07 | $5.92 | $6.07 | $5.81 | 1,240 |
| 2021-06-07 | $6.05 | $6.05 | $5.98 | $5.98 | $5.73 | 2,031 |
| 2021-06-04 | $6.00 | $6.00 | $6.00 | $6.00 | $5.75 | 4,217 |
| 2021-06-03 | $5.81 | $5.87 | $5.81 | $5.85 | $5.60 | 1,496 |
| 2021-06-02 | $5.86 | $5.86 | $5.69 | $5.69 | $5.44 | 1,554 |
| 2021-06-01 | $5.44 | $5.44 | $5.43 | $5.43 | $5.20 | 1,275 |
| 2021-05-28 | $5.40 | $5.40 | $5.40 | $5.40 | $5.17 | 383 |
| 2021-05-27 | $5.31 | $5.31 | $5.24 | $5.24 | $5.02 | 340 |
| 2021-05-26 | $5.21 | $5.26 | $5.21 | $5.26 | $5.04 | 3,002 |
| 2021-05-25 | $5.25 | $5.31 | $5.23 | $5.23 | $5.01 | 2,343 |
| 2021-05-24 | $5.25 | $5.33 | $5.25 | $5.33 | $5.10 | 3,129 |
| 2021-05-21 | $5.19 | $5.25 | $5.19 | $5.22 | $5.00 | 1,787 |
| 2021-05-20 | $5.46 | $5.46 | $5.43 | $5.43 | $5.19 | 735 |
| 2021-05-19 | $5.40 | $5.48 | $5.39 | $5.47 | $5.24 | 2,744 |
| 2021-05-18 | $5.68 | $5.68 | $5.57 | $5.59 | $5.35 | 903 |
| 2021-05-17 | $5.58 | $5.60 | $5.54 | $5.55 | $5.31 | 6,275 |
| 2021-05-14 | $5.50 | $5.60 | $5.49 | $5.60 | $5.36 | 451 |
| 2021-05-13 | $5.27 | $5.27 | $5.20 | $5.27 | $5.05 | 1,527 |
| 2021-05-12 | $5.38 | $5.38 | $5.30 | $5.35 | $5.12 | 1,460 |
| 2021-05-11 | $5.42 | $5.51 | $5.42 | $5.51 | $5.28 | 2,719 |
| 2021-05-10 | $5.67 | $5.73 | $5.67 | $5.73 | $5.49 | 1,043 |
| 2021-05-07 | $5.43 | $5.57 | $5.43 | $5.51 | $5.27 | 1,733 |
| 2021-05-06 | $5.50 | $5.50 | $5.48 | $5.48 | $5.24 | 2,463 |
| 2021-05-05 | $5.61 | $5.61 | $5.61 | $5.61 | $5.37 | 344 |
| 2021-05-04 | $5.41 | $5.41 | $5.32 | $5.32 | $5.09 | 1,362 |
| 2021-05-03 | $5.33 | $5.42 | $5.33 | $5.42 | $5.19 | 581 |
| 2021-04-30 | $5.46 | $5.48 | $5.36 | $5.36 | $5.13 | 8,124 |
| 2021-04-29 | $5.56 | $5.58 | $5.51 | $5.51 | $5.27 | 6,256 |
| 2021-04-28 | $5.42 | $5.57 | $5.37 | $5.57 | $5.33 | 11,370 |
| 2021-04-27 | $5.42 | $5.42 | $5.42 | $5.42 | $5.18 | 309 |
| 2021-04-26 | $5.41 | $5.41 | $5.41 | $5.41 | $5.18 | 1,016 |
| 2021-04-23 | $5.52 | $5.52 | $5.31 | $5.31 | $5.08 | 1,754 |
| 2021-04-22 | $5.48 | $5.48 | $5.30 | $5.42 | $5.19 | 14,881 |
| 2021-04-21 | $5.38 | $5.49 | $5.38 | $5.46 | $5.23 | 118,980 |
| 2021-04-20 | $5.24 | $5.24 | $5.24 | $5.24 | $5.02 | 1,386 |
| 2021-04-19 | $5.46 | $5.46 | $5.44 | $5.44 | $5.21 | 1,757 |
| 2021-04-16 | $5.53 | $5.53 | $5.53 | $5.53 | $5.30 | 197 |
| 2021-04-15 | $5.52 | $5.52 | $5.52 | $5.52 | $5.29 | 1,600 |
| 2021-04-14 | $5.30 | $5.53 | $5.30 | $5.53 | $5.30 | 170,010 |
| 2021-04-13 | $5.30 | $5.30 | $5.30 | $5.30 | $5.07 | 0 |
| 2021-04-12 | $5.30 | $5.30 | $5.30 | $5.30 | $5.07 | 500 |
| 2021-04-09 | $5.50 | $5.50 | $5.50 | $5.50 | $5.27 | 0 |
| 2021-04-08 | $5.50 | $5.50 | $5.50 | $5.50 | $5.27 | 166 |
| 2021-04-07 | $5.40 | $5.62 | $5.40 | $5.50 | $5.27 | 2,259 |
| 2021-04-06 | $5.46 | $5.47 | $5.38 | $5.40 | $5.17 | 1,841 |
| 2021-04-05 | $5.46 | $5.46 | $5.46 | $5.46 | $5.23 | 244 |
| 2021-04-01 | $5.40 | $5.46 | $5.40 | $5.46 | $5.23 | 1,400 |
| 2021-03-31 | $5.38 | $5.38 | $5.38 | $5.38 | $5.15 | 0 |
| 2021-03-30 | $5.18 | $5.38 | $5.18 | $5.38 | $5.15 | 310 |
| 2021-03-29 | $5.51 | $5.51 | $5.51 | $5.51 | $5.28 | 1,104 |
| 2021-03-26 | $5.60 | $5.60 | $5.60 | $5.60 | $5.36 | 293 |
| 2021-03-25 | $5.50 | $5.50 | $5.50 | $5.50 | $5.27 | 56 |
| 2021-03-24 | $5.52 | $5.53 | $5.45 | $5.50 | $5.27 | 5,420 |
| 2021-03-23 | $5.40 | $5.40 | $5.40 | $5.40 | $5.17 | 455 |
| 2021-03-22 | $5.68 | $5.68 | $5.68 | $5.68 | $5.44 | 371 |
| 2021-03-19 | $5.47 | $5.47 | $5.47 | $5.47 | $5.24 | 0 |
| 2021-03-18 | $5.56 | $5.56 | $5.47 | $5.47 | $5.24 | 7,400 |
| 2021-03-17 | $5.56 | $5.62 | $5.56 | $5.62 | $5.38 | 256 |
| 2021-03-16 | $5.56 | $5.56 | $5.56 | $5.56 | $5.32 | 0 |
| 2021-03-15 | $5.56 | $5.56 | $5.56 | $5.56 | $5.32 | 170 |
| 2021-03-12 | $5.61 | $5.61 | $5.41 | $5.42 | $5.19 | 17,008 |
| 2021-03-11 | $5.58 | $5.60 | $5.58 | $5.60 | $5.36 | 2,641 |
| 2021-03-10 | $5.58 | $5.58 | $5.57 | $5.57 | $5.33 | 410 |
| 2021-03-09 | $5.72 | $5.72 | $5.72 | $5.72 | $5.48 | 0 |
| 2021-03-08 | $5.72 | $5.72 | $5.72 | $5.72 | $5.48 | 1,354 |
| 2021-03-05 | $5.88 | $6.04 | $5.88 | $5.98 | $5.73 | 5,570 |
| 2021-03-04 | $5.73 | $5.73 | $5.73 | $5.73 | $5.49 | 78 |
| 2021-03-03 | $5.73 | $5.73 | $5.73 | $5.73 | $5.49 | 0 |
| 2021-03-02 | $5.73 | $5.73 | $5.73 | $5.73 | $5.49 | 2 |
| 2021-03-01 | $5.73 | $5.73 | $5.73 | $5.73 | $5.49 | 465 |
| 2021-02-26 | $5.87 | $5.87 | $5.87 | $5.87 | $5.62 | 381 |
| 2021-02-25 | $5.72 | $5.72 | $5.72 | $5.72 | $5.44 | 772 |
| 2021-02-24 | $5.65 | $5.72 | $5.65 | $5.72 | $5.44 | 772 |
| 2021-02-23 | $5.38 | $5.38 | $5.38 | $5.38 | $5.12 | 202 |
| 2021-02-22 | $5.38 | $5.38 | $5.38 | $5.38 | $5.12 | 1,014 |
| 2021-02-19 | $5.32 | $5.32 | $5.32 | $5.32 | $5.06 | 1 |
| 2021-02-18 | $5.38 | $5.38 | $5.38 | $5.38 | $5.12 | 1,000 |
| 2021-02-17 | $5.26 | $5.26 | $5.26 | $5.26 | $5.00 | 2 |
| 2021-02-16 | $5.26 | $5.26 | $5.26 | $5.26 | $5.00 | 0 |
| 2021-02-12 | $5.26 | $5.26 | $5.26 | $5.26 | $5.00 | 2 |
| 2021-02-11 | $5.30 | $5.30 | $5.26 | $5.26 | $5.00 | 1,041 |
| 2021-02-10 | $5.38 | $5.38 | $5.38 | $5.38 | $5.11 | 689 |
| 2021-02-09 | $5.38 | $5.38 | $5.38 | $5.38 | $5.12 | 689 |
| 2021-02-08 | $5.42 | $5.42 | $5.42 | $5.42 | $5.16 | 320 |
| 2021-02-05 | $5.27 | $5.33 | $5.27 | $5.33 | $5.07 | 1,761 |
| 2021-02-04 | $5.15 | $5.15 | $5.01 | $5.01 | $4.77 | 414 |
| 2021-02-03 | $5.17 | $5.20 | $5.17 | $5.20 | $4.95 | 6,412 |
| 2021-02-02 | $5.14 | $5.16 | $5.14 | $5.16 | $4.91 | 238 |
| 2021-02-01 | $5.02 | $5.02 | $5.02 | $5.02 | $4.77 | 538 |
| 2021-01-29 | $5.18 | $5.18 | $5.18 | $5.18 | $4.93 | 1 |
| 2021-01-28 | $5.07 | $5.21 | $5.07 | $5.18 | $4.93 | 1,115 |
| 2021-01-27 | $5.16 | $5.16 | $5.16 | $5.16 | $4.91 | 156 |
| 2021-01-26 | $5.37 | $5.37 | $5.37 | $5.37 | $5.11 | 212 |
| 2021-01-25 | $5.39 | $5.48 | $5.39 | $5.48 | $5.21 | 330 |
| 2021-01-22 | $5.59 | $5.59 | $5.59 | $5.59 | $5.32 | 224 |
| 2021-01-21 | $5.72 | $5.72 | $5.72 | $5.72 | $5.44 | 216 |
| 2021-01-20 | $5.80 | $5.80 | $5.71 | $5.71 | $5.43 | 2,228 |
| 2021-01-19 | $5.60 | $5.73 | $5.52 | $5.57 | $5.30 | 21,496 |
| 2021-01-15 | $5.67 | $5.67 | $5.56 | $5.56 | $5.29 | 1,790 |
| 2021-01-14 | $5.69 | $5.79 | $5.69 | $5.79 | $5.51 | 861 |
| 2021-01-13 | $5.76 | $5.83 | $5.72 | $5.81 | $5.53 | 1,320 |
| 2021-01-12 | $5.50 | $5.50 | $5.48 | $5.48 | $5.21 | 1,607 |
| 2021-01-11 | $5.33 | $5.46 | $5.33 | $5.46 | $5.19 | 3,350 |
| 2021-01-08 | $5.37 | $5.42 | $5.32 | $5.42 | $5.16 | 8,269 |
| 2021-01-07 | $5.28 | $5.28 | $5.28 | $5.28 | $5.02 | 591 |
| 2021-01-06 | $5.05 | $5.05 | $5.05 | $5.05 | $4.80 | 233 |
| 2021-01-05 | $4.87 | $5.02 | $4.74 | $5.02 | $4.78 | 10,752 |
| 2021-01-04 | $4.93 | $4.93 | $4.83 | $4.83 | $4.60 | 5,100 |
| 2020-12-31 | $4.85 | $4.85 | $4.85 | $4.85 | $4.61 | 0 |
| 2020-12-30 | $4.78 | $4.85 | $4.78 | $4.85 | $4.61 | 1,010 |
| 2020-12-29 | $4.85 | $4.85 | $4.75 | $4.75 | $4.52 | 2,630 |
| 2020-12-28 | $4.75 | $4.75 | $4.75 | $4.75 | $4.52 | 1 |
| 2020-12-24 | $4.75 | $4.75 | $4.75 | $4.75 | $4.52 | 244 |
| 2020-12-23 | $4.68 | $4.73 | $4.68 | $4.73 | $4.50 | 796 |
| 2020-12-22 | $4.57 | $4.57 | $4.56 | $4.56 | $4.33 | 367 |
| 2020-12-21 | $4.70 | $4.70 | $4.56 | $4.56 | $4.34 | 927 |
| 2020-12-18 | $4.88 | $4.88 | $4.88 | $4.88 | $4.64 | 5,312 |
| 2020-12-17 | $4.94 | $4.94 | $4.94 | $4.94 | $4.70 | 450 |
| 2020-12-16 | $4.73 | $4.73 | $4.73 | $4.73 | $4.50 | 2,790 |
| 2020-12-15 | $4.82 | $4.82 | $4.75 | $4.75 | $4.52 | 360 |
| 2020-12-14 | $4.96 | $4.96 | $4.89 | $4.89 | $4.65 | 815 |
| 2020-12-11 | $4.84 | $4.84 | $4.84 | $4.84 | $4.60 | 11 |
| 2020-12-10 | $4.93 | $4.93 | $4.84 | $4.84 | $4.60 | 787 |
| 2020-12-09 | $4.80 | $4.80 | $4.77 | $4.77 | $4.54 | 1,849 |
| 2020-12-08 | $4.74 | $4.74 | $4.74 | $4.74 | $4.51 | 550 |
| 2020-12-07 | $4.64 | $4.64 | $4.64 | $4.64 | $4.41 | 104 |
| 2020-12-04 | $4.64 | $4.64 | $4.64 | $4.64 | $4.41 | 92,577 |
| 2020-12-03 | $4.66 | $4.66 | $4.66 | $4.66 | $4.43 | 100 |
| 2020-12-02 | $4.53 | $4.53 | $4.53 | $4.53 | $4.31 | 40 |
| 2020-12-01 | $4.53 | $4.55 | $4.53 | $4.53 | $4.31 | 980 |
| 2020-11-30 | $4.48 | $4.54 | $4.48 | $4.54 | $4.32 | 236 |
| 2020-11-27 | $4.54 | $4.54 | $4.54 | $4.54 | $4.32 | 550 |
| 2020-11-25 | $4.78 | $4.78 | $4.78 | $4.78 | $4.54 | 776 |
| 2020-11-24 | $4.63 | $4.70 | $4.62 | $4.70 | $4.47 | 6,135 |
| 2020-11-23 | $4.49 | $4.53 | $4.49 | $4.53 | $4.31 | 1,861 |
| 2020-11-20 | $4.29 | $4.29 | $4.29 | $4.29 | $4.08 | 2,488 |
| 2020-11-19 | $4.41 | $4.41 | $4.29 | $4.29 | $4.08 | 650 |
| 2020-11-18 | $4.31 | $4.31 | $4.31 | $4.31 | $4.10 | 0 |
| 2020-11-17 | $4.37 | $4.37 | $4.31 | $4.31 | $4.10 | 528 |
| 2020-11-16 | $4.27 | $4.40 | $4.27 | $4.40 | $4.19 | 4,663 |
| 2020-11-13 | $4.10 | $4.13 | $4.10 | $4.13 | $3.93 | 1,111 |
| 2020-11-12 | $4.16 | $4.16 | $4.13 | $4.13 | $3.93 | 6,574 |
| 2020-11-11 | $4.06 | $4.06 | $4.06 | $4.06 | $3.86 | 2 |
| 2020-11-10 | $4.13 | $4.13 | $4.06 | $4.06 | $3.86 | 1,172 |
| 2020-11-09 | $3.72 | $3.72 | $3.68 | $3.72 | $3.54 | 32,800 |
| 2020-11-06 | $3.60 | $3.60 | $3.60 | $3.60 | $3.42 | 0 |
| 2020-11-05 | $3.53 | $3.60 | $3.53 | $3.60 | $3.42 | 882 |
| 2020-11-04 | $3.50 | $3.59 | $3.50 | $3.59 | $3.42 | 1,479 |
| 2020-11-03 | $3.58 | $3.58 | $3.49 | $3.49 | $3.32 | 295 |
| 2020-11-02 | $3.30 | $3.30 | $3.30 | $3.30 | $3.13 | 282 |
| 2020-10-30 | $3.34 | $3.34 | $3.26 | $3.26 | $3.10 | 5,201 |
| 2020-10-29 | $3.21 | $3.28 | $3.20 | $3.20 | $3.04 | 3,103 |
| 2020-10-28 | $3.47 | $3.47 | $3.47 | $3.47 | $3.30 | 100,815 |
| 2020-10-27 | $3.64 | $3.64 | $3.59 | $3.59 | $3.42 | 839 |
| 2020-10-26 | $3.70 | $3.70 | $3.70 | $3.70 | $3.52 | 40 |
| 2020-10-23 | $3.66 | $3.70 | $3.66 | $3.70 | $3.52 | 2,300 |
| 2020-10-22 | $3.64 | $3.64 | $3.64 | $3.64 | $3.46 | 91 |
| 2020-10-21 | $3.56 | $3.64 | $3.56 | $3.64 | $3.46 | 590 |
| 2020-10-20 | $3.62 | $3.62 | $3.60 | $3.60 | $3.42 | 473 |
| 2020-10-19 | $3.62 | $3.62 | $3.62 | $3.62 | $3.44 | 372 |
| 2020-10-16 | $3.54 | $3.67 | $3.54 | $3.67 | $3.49 | 441 |
| 2020-10-15 | $3.59 | $3.68 | $3.59 | $3.68 | $3.50 | 1,765 |
| 2020-10-14 | $3.53 | $3.53 | $3.53 | $3.53 | $3.36 | 273 |
| 2020-10-13 | $3.55 | $3.57 | $3.55 | $3.57 | $3.40 | 813 |
| 2020-10-12 | $3.58 | $3.58 | $3.58 | $3.58 | $3.41 | 1,019 |
| 2020-10-09 | $3.66 | $3.72 | $3.59 | $3.59 | $3.42 | 1,355 |
| 2020-10-08 | $3.53 | $3.53 | $3.53 | $3.53 | $3.36 | 0 |
| 2020-10-07 | $3.69 | $3.69 | $3.53 | $3.53 | $3.36 | 1,230 |
| 2020-10-06 | $3.60 | $3.60 | $3.51 | $3.51 | $3.34 | 2,930 |
| 2020-10-05 | $3.51 | $3.56 | $3.51 | $3.56 | $3.38 | 2,656 |
| 2020-10-02 | $3.38 | $3.39 | $3.27 | $3.29 | $3.13 | 3,694 |
| 2020-10-01 | $3.46 | $3.46 | $3.43 | $3.43 | $3.26 | 841 |
| 2020-09-30 | $3.49 | $3.49 | $3.49 | $3.49 | $3.32 | 378 |
| 2020-09-29 | $3.49 | $3.57 | $3.49 | $3.56 | $3.39 | 1,870 |
| 2020-09-28 | $3.58 | $3.62 | $3.58 | $3.62 | $3.44 | 3,830 |
| 2020-09-25 | $3.58 | $3.58 | $3.54 | $3.57 | $3.40 | 1,376 |
| 2020-09-24 | $3.42 | $3.54 | $3.42 | $3.54 | $3.36 | 6,171 |
| 2020-09-23 | $3.61 | $3.61 | $3.59 | $3.59 | $3.42 | 531 |
| 2020-09-22 | $3.57 | $3.57 | $3.57 | $3.57 | $3.40 | 430 |
| 2020-09-21 | $3.68 | $3.68 | $3.68 | $3.68 | $3.50 | 341 |
| 2020-09-18 | $3.81 | $3.81 | $3.75 | $3.79 | $3.61 | 86,922 |
| 2020-09-17 | $3.80 | $3.80 | $3.79 | $3.79 | $3.61 | 3,351 |
| 2020-09-16 | $3.69 | $3.85 | $3.69 | $3.85 | $3.66 | 1,081 |
| 2020-09-15 | $3.78 | $3.78 | $3.78 | $3.78 | $3.60 | 1 |
| 2020-09-14 | $3.71 | $3.85 | $3.71 | $3.78 | $3.60 | 1,499 |
| 2020-09-11 | $3.69 | $3.69 | $3.59 | $3.59 | $3.42 | 787 |
| 2020-09-10 | $3.66 | $3.66 | $3.59 | $3.62 | $3.44 | 1,137 |
| 2020-09-09 | $3.77 | $3.77 | $3.77 | $3.77 | $3.59 | 830 |
| 2020-09-08 | $3.70 | $3.76 | $3.70 | $3.74 | $3.55 | 1,936 |
| 2020-09-04 | $3.78 | $3.97 | $3.77 | $3.84 | $3.65 | 1,470 |
| 2020-09-03 | $3.92 | $3.92 | $3.88 | $3.88 | $3.69 | 530 |
| 2020-09-02 | $4.09 | $4.09 | $4.09 | $4.09 | $3.89 | 0 |
| 2020-09-01 | $4.04 | $4.09 | $4.04 | $4.09 | $3.87 | 1,156 |
| 2020-08-31 | $4.12 | $4.12 | $4.12 | $4.12 | $3.90 | 310 |
| 2020-08-28 | $4.06 | $4.06 | $4.00 | $4.00 | $3.79 | 1,355 |
| 2020-08-27 | $4.09 | $4.09 | $4.00 | $4.00 | $3.79 | 1,986 |
| 2020-08-26 | $4.05 | $4.10 | $4.05 | $4.10 | $3.88 | 1,038 |
| 2020-08-25 | $4.08 | $4.10 | $4.01 | $4.10 | $3.88 | 1,352 |
| 2020-08-24 | $4.13 | $4.13 | $4.13 | $4.13 | $3.91 | 1,065 |
| 2020-08-21 | $4.05 | $4.06 | $4.03 | $4.03 | $3.81 | 1,074 |
| 2020-08-20 | $3.97 | $3.97 | $3.97 | $3.97 | $3.75 | 310 |
| 2020-08-19 | $4.20 | $4.29 | $4.20 | $4.24 | $4.01 | 7,389 |
| 2020-08-18 | $4.13 | $4.16 | $4.13 | $4.16 | $3.94 | 1,240 |
| 2020-08-17 | $4.15 | $4.16 | $4.09 | $4.16 | $3.94 | 472 |
| 2020-08-14 | $4.11 | $4.11 | $4.11 | $4.11 | $3.89 | 27 |
| 2020-08-13 | $4.10 | $4.11 | $4.10 | $4.11 | $3.89 | 92,497 |
| 2020-08-12 | $4.13 | $4.13 | $4.13 | $4.13 | $3.91 | 260 |
| 2020-08-11 | $4.10 | $4.17 | $4.10 | $4.10 | $3.88 | 5,819 |
| 2020-08-10 | $4.06 | $4.06 | $4.00 | $4.00 | $3.79 | 1,596 |
| 2020-08-07 | $4.04 | $4.04 | $4.04 | $4.04 | $3.82 | 1,463 |
| 2020-08-06 | $4.05 | $4.13 | $4.05 | $4.07 | $3.85 | 1,110 |
| 2020-08-05 | $4.02 | $4.02 | $4.02 | $4.02 | $3.80 | 465 |
| 2020-08-04 | $3.84 | $3.91 | $3.75 | $3.91 | $3.70 | 1,618 |
| 2020-08-03 | $3.81 | $3.85 | $3.81 | $3.85 | $3.64 | 871 |
| 2020-07-31 | $3.73 | $3.73 | $3.73 | $3.73 | $3.53 | 1,185 |
| 2020-07-30 | $3.84 | $3.84 | $3.74 | $3.78 | $3.57 | 1,122 |
| 2020-07-29 | $3.89 | $3.89 | $3.80 | $3.80 | $3.60 | 790 |
| 2020-07-28 | $3.82 | $3.84 | $3.82 | $3.84 | $3.64 | 1,343 |
| 2020-07-27 | $3.86 | $3.94 | $3.86 | $3.94 | $3.73 | 618 |
| 2020-07-24 | $3.92 | $3.94 | $3.90 | $3.94 | $3.73 | 1,551 |
| 2020-07-23 | $3.98 | $3.98 | $3.93 | $3.93 | $3.72 | 5,983 |
| 2020-07-22 | $3.84 | $3.84 | $3.84 | $3.84 | $3.63 | 91,808 |
| 2020-07-21 | $3.75 | $3.85 | $3.75 | $3.83 | $3.63 | 41,064 |
| 2020-07-20 | $3.66 | $3.66 | $3.66 | $3.66 | $3.46 | 926 |
| 2020-07-17 | $3.68 | $3.71 | $3.68 | $3.71 | $3.51 | 1,605 |
| 2020-07-16 | $3.67 | $3.71 | $3.66 | $3.69 | $3.49 | 5,346 |
| 2020-07-15 | $3.83 | $3.83 | $3.70 | $3.81 | $3.61 | 24,363 |
| 2020-07-14 | $3.60 | $3.60 | $3.60 | $3.60 | $3.41 | 520 |
| 2020-07-13 | $3.61 | $3.61 | $3.61 | $3.61 | $3.42 | 435 |
| 2020-07-10 | $3.57 | $3.57 | $3.55 | $3.55 | $3.36 | 3,180 |
| 2020-07-09 | $3.57 | $3.57 | $3.57 | $3.57 | $3.38 | 108 |
| 2020-07-08 | $3.50 | $3.50 | $3.46 | $3.50 | $3.31 | 87,827 |
| 2020-07-07 | $3.65 | $3.65 | $3.50 | $3.50 | $3.31 | 1,443 |
| 2020-07-06 | $3.56 | $3.69 | $3.56 | $3.67 | $3.47 | 933 |
| 2020-07-02 | $3.59 | $3.59 | $3.59 | $3.59 | $3.40 | 0 |
| 2020-07-01 | $3.59 | $3.65 | $3.59 | $3.59 | $3.40 | 14,491 |
| 2020-06-30 | $3.63 | $3.65 | $3.62 | $3.62 | $3.43 | 3,276 |
| 2020-06-29 | $3.50 | $3.50 | $3.50 | $3.50 | $3.31 | 250 |
| 2020-06-26 | $3.50 | $3.50 | $3.50 | $3.50 | $3.31 | 200 |
| 2020-06-25 | $3.53 | $3.59 | $3.53 | $3.57 | $3.38 | 39,651 |
| 2020-06-24 | $3.60 | $3.60 | $3.60 | $3.60 | $3.41 | 311 |
| 2020-06-23 | $3.81 | $3.81 | $3.75 | $3.75 | $3.55 | 1,347 |
| 2020-06-22 | $3.75 | $3.75 | $3.71 | $3.75 | $3.55 | 4,927 |
| 2020-06-19 | $3.71 | $3.71 | $3.71 | $3.71 | $3.51 | 481 |
| 2020-06-18 | $3.67 | $3.67 | $3.67 | $3.67 | $3.47 | 239 |
| 2020-06-17 | $3.62 | $3.89 | $3.62 | $3.71 | $3.51 | 1,849 |
| 2020-06-16 | $3.72 | $3.72 | $3.66 | $3.66 | $3.46 | 1,797 |
| 2020-06-15 | $3.56 | $3.65 | $3.56 | $3.56 | $3.37 | 1,160 |
| 2020-06-12 | $3.81 | $3.81 | $3.78 | $3.78 | $3.58 | 1,176 |
| 2020-06-11 | $3.64 | $3.71 | $3.63 | $3.63 | $3.44 | 875 |
| 2020-06-10 | $4.18 | $4.18 | $4.06 | $4.06 | $3.84 | 2,362 |
| 2020-06-09 | $4.22 | $4.30 | $4.20 | $4.30 | $4.07 | 4,695 |
| 2020-06-08 | $4.14 | $4.14 | $4.06 | $4.07 | $3.85 | 2,692 |
| 2020-06-05 | $4.10 | $4.18 | $4.06 | $4.13 | $3.91 | 3,353 |
| 2020-06-04 | $4.00 | $4.00 | $3.83 | $3.83 | $3.63 | 17,874 |
| 2020-06-03 | $3.89 | $4.04 | $3.89 | $4.04 | $3.82 | 831 |
| 2020-06-02 | $3.73 | $3.83 | $3.73 | $3.83 | $3.63 | 3,282 |
| 2020-06-01 | $3.65 | $3.65 | $3.65 | $3.65 | $3.45 | 668 |
| 2020-05-29 | $3.52 | $3.56 | $3.52 | $3.56 | $3.37 | 3,872 |
| 2020-05-28 | $3.56 | $3.64 | $3.56 | $3.64 | $3.45 | 527 |
| 2020-05-27 | $3.60 | $3.75 | $3.57 | $3.57 | $3.38 | 13,738 |
| 2020-05-26 | $3.53 | $3.53 | $3.53 | $3.53 | $3.34 | 237 |
| 2020-05-22 | $3.40 | $3.40 | $3.30 | $3.30 | $3.12 | 4,035 |
| 2020-05-21 | $3.43 | $3.53 | $3.43 | $3.50 | $3.31 | 9,365 |
| 2020-05-20 | $3.28 | $3.42 | $3.28 | $3.42 | $3.24 | 17,047 |
| 2020-05-19 | $3.25 | $3.31 | $3.25 | $3.27 | $3.10 | 9,167 |
| 2020-05-18 | $3.16 | $3.25 | $3.16 | $3.20 | $3.03 | 9,370 |
| 2020-05-15 | $2.94 | $3.02 | $2.93 | $2.94 | $2.78 | 8,800 |
| 2020-05-14 | $2.88 | $3.04 | $2.88 | $3.04 | $2.88 | 9,705 |
| 2020-05-13 | $3.07 | $3.07 | $2.94 | $2.94 | $2.78 | 11,803 |
| 2020-05-12 | $3.12 | $3.15 | $3.05 | $3.12 | $2.95 | 5,718 |
| 2020-05-11 | $3.17 | $3.23 | $3.11 | $3.11 | $2.94 | 20,981 |
| 2020-05-08 | $3.25 | $3.25 | $3.08 | $3.12 | $2.95 | 6,452 |
| 2020-05-07 | $3.07 | $3.07 | $3.07 | $3.07 | $2.91 | 1,456 |
| 2020-05-06 | $3.10 | $3.10 | $3.03 | $3.09 | $2.92 | 54,151 |
| 2020-05-05 | $3.02 | $3.20 | $3.02 | $3.15 | $2.98 | 4,218 |
| 2020-05-04 | $2.84 | $2.95 | $2.84 | $2.95 | $2.79 | 1,227 |
| 2020-05-01 | $2.80 | $2.97 | $2.80 | $2.83 | $2.68 | 15,932 |
| 2020-04-30 | $3.26 | $3.26 | $3.07 | $3.15 | $2.98 | 8,590 |
| 2020-04-29 | $3.12 | $3.12 | $2.97 | $3.00 | $2.84 | 22,240 |
| 2020-04-28 | $2.78 | $2.85 | $2.73 | $2.85 | $2.70 | 18,906 |
| 2020-04-27 | $2.77 | $2.81 | $2.70 | $2.79 | $2.64 | 22,065 |
| 2020-04-24 | $2.76 | $2.76 | $2.69 | $2.69 | $2.55 | 2,001 |
| 2020-04-23 | $2.70 | $2.75 | $2.62 | $2.64 | $2.50 | 15,589 |
| 2020-04-22 | $2.66 | $2.68 | $2.59 | $2.64 | $2.50 | 85,760 |
| 2020-04-21 | $2.60 | $2.60 | $2.39 | $2.45 | $2.32 | 10,214 |
| 2020-04-20 | $2.60 | $2.67 | $2.50 | $2.57 | $2.43 | 52,317 |
| 2020-04-17 | $2.66 | $2.73 | $2.58 | $2.73 | $2.58 | 192,097 |
| 2020-04-16 | $2.58 | $2.67 | $2.58 | $2.59 | $2.45 | 23,447 |
| 2020-04-15 | $2.75 | $2.75 | $2.65 | $2.68 | $2.54 | 9,742 |
| 2020-04-14 | $2.80 | $2.89 | $2.80 | $2.89 | $2.74 | 5,034 |
| 2020-04-13 | $2.78 | $3.04 | $2.78 | $2.82 | $2.67 | 10,387 |
| 2020-04-09 | $2.92 | $2.98 | $2.84 | $2.98 | $2.82 | 8,361 |
| 2020-04-08 | $2.65 | $2.78 | $2.65 | $2.75 | $2.60 | 22,080 |
| 2020-04-07 | $2.67 | $2.88 | $2.67 | $2.70 | $2.56 | 28,352 |
| 2020-04-06 | $2.63 | $2.63 | $2.55 | $2.63 | $2.49 | 17,929 |
| 2020-04-03 | $2.44 | $2.44 | $2.24 | $2.29 | $2.17 | 833,274 |
| 2020-04-02 | $2.51 | $2.62 | $2.29 | $2.44 | $2.31 | 7,121 |
| 2020-04-01 | $2.25 | $2.25 | $2.16 | $2.16 | $2.04 | 6,033 |
| 2020-03-31 | $2.11 | $2.25 | $2.00 | $2.06 | $1.95 | 73,150 |
| 2020-03-30 | $1.95 | $2.18 | $1.95 | $2.10 | $1.99 | 23,795 |
| 2020-03-27 | $2.15 | $2.15 | $2.00 | $2.00 | $1.89 | 17,382 |
| 2020-03-26 | $2.20 | $2.32 | $2.20 | $2.30 | $2.18 | 29,952 |
| 2020-03-25 | $2.32 | $2.32 | $2.12 | $2.27 | $2.15 | 30,566 |
| 2020-03-24 | $1.95 | $2.29 | $1.95 | $2.11 | $2.00 | 9,390 |
| 2020-03-23 | $1.62 | $1.86 | $1.62 | $1.74 | $1.65 | 17,209 |
| 2020-03-20 | $1.90 | $1.90 | $1.67 | $1.70 | $1.61 | 28,145 |
| 2020-03-19 | $1.53 | $1.69 | $1.53 | $1.55 | $1.47 | 24,042 |
| 2020-03-18 | $2.00 | $2.00 | $1.61 | $1.65 | $1.56 | 8,405 |
| 2020-03-17 | $2.27 | $2.27 | $2.08 | $2.08 | $1.97 | 9,428 |
| 2020-03-16 | $2.37 | $2.37 | $2.15 | $2.23 | $2.11 | 44,960 |
| 2020-03-13 | $2.96 | $2.98 | $2.68 | $2.77 | $2.62 | 48,544 |
| 2020-03-12 | $2.45 | $2.64 | $2.45 | $2.62 | $2.48 | 11,283 |
| 2020-03-11 | $3.15 | $3.15 | $2.90 | $2.90 | $2.74 | 8,923 |
| 2020-03-10 | $3.34 | $3.34 | $2.95 | $3.13 | $2.96 | 121,691 |
| 2020-03-09 | $2.94 | $3.34 | $2.94 | $3.12 | $2.95 | 7,123 |
| 2020-03-06 | $4.39 | $4.39 | $4.25 | $4.25 | $4.02 | 4,371 |
| 2020-03-05 | $4.35 | $4.43 | $4.35 | $4.43 | $4.19 | 1,208 |
| 2020-03-04 | $4.67 | $4.67 | $4.56 | $4.61 | $4.36 | 24,320 |
| 2020-03-03 | $4.62 | $4.74 | $4.47 | $4.50 | $4.26 | 10,269 |
| 2020-03-02 | $4.60 | $4.63 | $4.51 | $4.63 | $4.38 | 2,972 |
| 2020-02-28 | $4.48 | $4.50 | $4.35 | $4.45 | $4.21 | 5,003 |
| 2020-02-27 | $4.44 | $4.66 | $4.44 | $4.50 | $4.22 | 2,460 |
| 2020-02-26 | $4.86 | $4.86 | $4.62 | $4.83 | $4.53 | 2,090 |
| 2020-02-25 | $4.95 | $4.95 | $4.82 | $4.94 | $4.63 | 1,673 |
| 2020-02-24 | $5.02 | $5.05 | $4.87 | $4.95 | $4.64 | 2,367 |
| 2020-02-21 | $5.30 | $5.30 | $5.21 | $5.27 | $4.94 | 4,005 |
| 2020-02-20 | $5.43 | $5.45 | $5.42 | $5.43 | $5.09 | 18,218 |
| 2020-02-19 | $5.39 | $5.51 | $5.39 | $5.51 | $5.17 | 3,005 |
| 2020-02-18 | $5.43 | $5.47 | $5.43 | $5.45 | $5.11 | 3,075 |
| 2020-02-14 | $5.58 | $5.58 | $5.42 | $5.42 | $5.08 | 1,616 |
| 2020-02-13 | $5.64 | $5.64 | $5.46 | $5.49 | $5.15 | 40,902 |
| 2020-02-12 | $5.59 | $5.59 | $5.46 | $5.46 | $5.12 | 3,638 |
| 2020-02-11 | $5.58 | $5.58 | $5.48 | $5.49 | $5.15 | 1,909 |
| 2020-02-10 | $5.52 | $5.52 | $5.46 | $5.46 | $5.12 | 5,224 |
| 2020-02-07 | $5.74 | $5.74 | $5.74 | $5.74 | $5.38 | 73 |
| 2020-02-06 | $5.73 | $5.74 | $5.73 | $5.74 | $5.38 | 1,183 |
| 2020-02-05 | $5.77 | $5.77 | $5.52 | $5.52 | $5.18 | 2,285 |
| 2020-02-04 | $5.71 | $5.71 | $5.47 | $5.47 | $5.13 | 1,897 |
| 2020-02-03 | $5.58 | $5.58 | $5.50 | $5.58 | $5.23 | 4,338 |
| 2020-01-31 | $5.63 | $5.82 | $5.62 | $5.75 | $5.39 | 5,141 |
| 2020-01-30 | $5.91 | $5.91 | $5.67 | $5.67 | $5.32 | 975 |
| 2020-01-29 | $5.94 | $5.94 | $5.84 | $5.84 | $5.48 | 957 |
| 2020-01-28 | $5.76 | $5.93 | $5.76 | $5.93 | $5.56 | 3,568 |
| 2020-01-27 | $6.03 | $6.03 | $5.83 | $5.88 | $5.52 | 6,547 |
| 2020-01-24 | $6.02 | $6.11 | $5.92 | $5.92 | $5.55 | 2,168 |
| 2020-01-23 | $6.07 | $6.15 | $6.06 | $6.06 | $5.68 | 3,504 |
| 2020-01-22 | $6.12 | $6.12 | $6.03 | $6.03 | $5.66 | 1,230 |
| 2020-01-21 | $5.94 | $6.19 | $5.94 | $5.94 | $5.57 | 2,263 |
| 2020-01-17 | $6.00 | $6.16 | $6.00 | $6.09 | $5.71 | 1,126 |
| 2020-01-16 | $6.12 | $6.12 | $6.12 | $6.12 | $5.74 | 560 |
| 2020-01-15 | $6.13 | $6.13 | $6.13 | $6.13 | $5.75 | 1,596 |
| 2020-01-14 | $6.20 | $6.20 | $6.20 | $6.20 | $5.82 | 451 |
| 2020-01-13 | $6.09 | $6.17 | $6.00 | $6.17 | $5.79 | 3,123 |
| 2020-01-10 | $6.19 | $6.19 | $6.04 | $6.19 | $5.81 | 3,341 |
| 2020-01-09 | $6.17 | $6.17 | $6.17 | $6.17 | $5.79 | 149 |
| 2020-01-08 | $6.03 | $6.03 | $6.01 | $6.01 | $5.64 | 846 |
| 2020-01-07 | $6.15 | $6.15 | $5.97 | $5.97 | $5.60 | 1,892 |
| 2020-01-06 | $5.92 | $5.92 | $5.92 | $5.92 | $5.55 | 102 |
| 2020-01-03 | $5.79 | $5.92 | $5.79 | $5.92 | $5.55 | 1,484 |
| 2020-01-02 | $5.87 | $5.87 | $5.71 | $5.71 | $5.36 | 1,029 |
| 2019-12-31 | $5.99 | $5.99 | $5.99 | $5.99 | $5.62 | 3,700 |
| 2019-12-30 | $5.99 | $5.99 | $5.99 | $5.99 | $5.62 | 590 |
| 2019-12-27 | $5.72 | $5.72 | $5.72 | $5.72 | $5.37 | 1,896 |
| 2019-12-26 | $5.80 | $5.80 | $5.80 | $5.80 | $5.44 | 1,770 |
| 2019-12-24 | $5.80 | $5.80 | $5.79 | $5.80 | $5.44 | 946 |
| 2019-12-23 | $5.62 | $5.71 | $5.62 | $5.62 | $5.27 | 1,005 |
| 2019-12-20 | $5.80 | $5.80 | $5.67 | $5.67 | $5.32 | 1,154 |
| 2019-12-19 | $5.69 | $5.71 | $5.69 | $5.70 | $5.35 | 668 |
| 2019-12-18 | $5.72 | $5.80 | $5.72 | $5.72 | $5.37 | 1,394 |
| 2019-12-17 | $5.79 | $5.79 | $5.66 | $5.66 | $5.31 | 644 |
| 2019-12-16 | $5.75 | $5.77 | $5.73 | $5.73 | $5.38 | 3,694 |
| 2019-12-13 | $5.69 | $5.69 | $5.69 | $5.69 | $5.34 | 608 |
| 2019-12-12 | $5.59 | $5.59 | $5.59 | $5.59 | $5.24 | 1,280 |
| 2019-12-11 | $5.50 | $5.50 | $5.50 | $5.50 | $5.16 | 10,414 |
| 2019-12-10 | $5.55 | $5.67 | $5.43 | $5.43 | $5.09 | 1,232 |
| 2019-12-09 | $5.72 | $5.72 | $5.51 | $5.51 | $5.17 | 818 |
| 2019-12-06 | $5.44 | $5.44 | $5.44 | $5.44 | $5.10 | 81 |
| 2019-12-05 | $5.62 | $5.62 | $5.44 | $5.44 | $5.10 | 1,378 |
| 2019-12-04 | $5.52 | $5.52 | $5.39 | $5.39 | $5.06 | 2,335 |
| 2019-12-03 | $5.59 | $5.59 | $5.33 | $5.46 | $5.12 | 5,679 |
| 2019-12-02 | $5.32 | $5.75 | $5.32 | $5.33 | $5.00 | 940 |
| 2019-11-29 | $5.35 | $5.67 | $5.24 | $5.67 | $5.32 | 656 |
| 2019-11-27 | $5.63 | $5.63 | $5.63 | $5.63 | $5.28 | 1,303 |
| 2019-11-26 | $5.40 | $5.53 | $5.40 | $5.53 | $5.19 | 663 |
| 2019-11-25 | $5.51 | $5.58 | $5.40 | $5.45 | $5.11 | 14,083 |
| 2019-11-22 | $5.56 | $5.56 | $5.31 | $5.31 | $4.98 | 392 |
| 2019-11-21 | $5.20 | $5.48 | $5.20 | $5.48 | $5.14 | 2,645 |
| 2019-11-20 | $5.36 | $5.54 | $5.36 | $5.54 | $5.20 | 42,487 |
| 2019-11-19 | $5.43 | $5.43 | $5.43 | $5.43 | $5.09 | 1,462 |
| 2019-11-18 | $5.51 | $5.51 | $5.49 | $5.49 | $5.15 | 5,513 |
| 2019-11-15 | $5.69 | $5.69 | $5.48 | $5.48 | $5.14 | 1,877 |
| 2019-11-14 | $5.43 | $5.43 | $5.43 | $5.43 | $5.09 | 297 |
| 2019-11-13 | $5.63 | $5.63 | $5.38 | $5.38 | $5.05 | 1,822 |
| 2019-11-12 | $5.62 | $5.62 | $5.62 | $5.62 | $5.27 | 1,578 |
| 2019-11-11 | $5.63 | $5.63 | $5.63 | $5.63 | $5.28 | 765 |
| 2019-11-08 | $5.35 | $5.35 | $5.35 | $5.35 | $5.02 | 1,063 |
| 2019-11-07 | $5.48 | $5.48 | $5.45 | $5.45 | $5.11 | 1,288 |
| 2019-11-06 | $5.69 | $5.69 | $5.45 | $5.45 | $5.11 | 1,353 |
| 2019-11-05 | $5.66 | $5.66 | $5.56 | $5.57 | $5.22 | 14,653 |
| 2019-11-04 | $5.59 | $5.59 | $5.59 | $5.59 | $5.24 | 14 |
| 2019-11-01 | $5.59 | $5.59 | $5.59 | $5.59 | $5.24 | 661 |
| 2019-10-31 | $5.60 | $5.65 | $5.60 | $5.65 | $5.30 | 5,311 |
| 2019-10-30 | $5.74 | $5.74 | $5.49 | $5.49 | $5.15 | 605 |
| 2019-10-29 | $5.69 | $5.69 | $5.69 | $5.69 | $5.34 | 613 |
| 2019-10-28 | $5.72 | $5.72 | $5.53 | $5.53 | $5.19 | 36,082 |
| 2019-10-25 | $5.71 | $5.71 | $5.48 | $5.48 | $5.14 | 1,545 |
| 2019-10-24 | $5.50 | $5.61 | $5.41 | $5.61 | $5.26 | 13,975 |
| 2019-10-23 | $5.52 | $5.52 | $5.52 | $5.52 | $5.18 | 552 |
| 2019-10-22 | $5.36 | $5.45 | $5.26 | $5.26 | $4.93 | 12,598 |
| 2019-10-21 | $5.48 | $5.48 | $5.36 | $5.36 | $5.03 | 321 |
| 2019-10-18 | $5.34 | $5.34 | $5.34 | $5.34 | $5.01 | 208 |
| 2019-10-17 | $5.25 | $5.25 | $5.25 | $5.25 | $4.92 | 106 |
| 2019-10-16 | $5.13 | $5.25 | $5.13 | $5.25 | $4.92 | 1,562 |
| 2019-10-15 | $5.12 | $5.12 | $5.12 | $5.12 | $4.80 | 277 |
| 2019-10-14 | $5.25 | $5.25 | $5.11 | $5.11 | $4.79 | 9,645 |
| 2019-10-11 | $4.90 | $4.90 | $4.90 | $4.90 | $4.60 | 427 |
| 2019-10-10 | $5.08 | $5.08 | $4.90 | $4.90 | $4.60 | 897 |
| 2019-10-09 | $5.08 | $5.08 | $5.07 | $5.07 | $4.76 | 355 |
| 2019-10-08 | $5.00 | $5.00 | $5.00 | $5.00 | $4.69 | 352 |
| 2019-10-07 | $4.95 | $4.95 | $4.84 | $4.84 | $4.54 | 1,507 |
| 2019-10-04 | $5.04 | $5.04 | $4.82 | $5.03 | $4.72 | 1,700 |
| 2019-10-03 | $4.96 | $4.96 | $4.96 | $4.96 | $4.65 | 79 |
| 2019-10-02 | $5.16 | $5.16 | $4.96 | $4.96 | $4.65 | 5,567 |
| 2019-10-01 | $5.24 | $5.24 | $5.02 | $5.24 | $4.92 | 1,089 |
| 2019-09-30 | $5.18 | $5.24 | $5.12 | $5.24 | $4.92 | 4,509 |
| 2019-09-27 | $5.25 | $5.37 | $5.17 | $5.17 | $4.85 | 2,676 |
| 2019-09-26 | $5.09 | $5.09 | $5.09 | $5.09 | $4.77 | 1,457 |
| 2019-09-25 | $5.36 | $5.36 | $5.36 | $5.36 | $5.03 | 295 |
| 2019-09-24 | $5.36 | $5.36 | $5.36 | $5.36 | $5.03 | 60 |
| 2019-09-23 | $5.36 | $5.36 | $5.36 | $5.36 | $5.03 | 379 |
| 2019-09-20 | $5.17 | $5.38 | $5.17 | $5.28 | $4.95 | 3,102 |
| 2019-09-19 | $5.15 | $5.15 | $5.15 | $5.15 | $4.83 | 3,279 |
| 2019-09-18 | $5.38 | $5.38 | $5.16 | $5.16 | $4.84 | 3,364 |
| 2019-09-17 | $5.24 | $5.36 | $5.23 | $5.36 | $5.03 | 1,569 |
| 2019-09-16 | $5.36 | $5.36 | $5.34 | $5.34 | $5.01 | 591 |
| 2019-09-13 | $5.21 | $5.21 | $5.01 | $5.10 | $4.78 | 3,011 |
| 2019-09-12 | $5.19 | $5.19 | $5.19 | $5.19 | $4.87 | 1,891 |
| 2019-09-11 | $5.02 | $5.13 | $5.02 | $5.02 | $4.71 | 1,544 |
| 2019-09-10 | $5.15 | $5.18 | $5.15 | $5.18 | $4.86 | 1,790 |
| 2019-09-09 | $5.09 | $5.09 | $4.96 | $4.96 | $4.65 | 1,501 |
| 2019-09-06 | $5.09 | $5.09 | $4.93 | $5.01 | $4.70 | 1,582 |
| 2019-09-05 | $4.99 | $5.09 | $4.89 | $4.89 | $4.59 | 8,583 |
| 2019-09-04 | $4.79 | $4.94 | $4.79 | $4.94 | $4.63 | 1,090 |
| 2019-09-03 | $4.65 | $4.65 | $4.61 | $4.61 | $4.32 | 1,882 |
| 2019-08-30 | $4.73 | $4.73 | $4.73 | $4.73 | $4.44 | 1,088 |
| 2019-08-29 | $4.73 | $4.80 | $4.73 | $4.80 | $4.46 | 3,847 |
| 2019-08-28 | $4.82 | $4.82 | $4.69 | $4.69 | $4.36 | 6,083 |
| 2019-08-27 | $4.85 | $4.85 | $4.65 | $4.75 | $4.41 | 1,144 |
| 2019-08-26 | $4.66 | $4.81 | $4.66 | $4.81 | $4.47 | 2,163 |
| 2019-08-23 | $4.70 | $4.70 | $4.70 | $4.70 | $4.36 | 218 |
| 2019-08-22 | $4.71 | $4.80 | $4.71 | $4.80 | $4.46 | 618 |
| 2019-08-21 | $4.80 | $4.80 | $4.66 | $4.67 | $4.34 | 20,241 |
| 2019-08-20 | $4.63 | $4.63 | $4.55 | $4.55 | $4.23 | 2,002 |
| 2019-08-19 | $4.60 | $4.60 | $4.50 | $4.50 | $4.18 | 2,788 |
| 2019-08-16 | $4.59 | $4.59 | $4.37 | $4.37 | $4.06 | 4,477 |
| 2019-08-15 | $4.47 | $4.58 | $4.36 | $4.58 | $4.25 | 924 |
| 2019-08-14 | $4.63 | $4.63 | $4.63 | $4.63 | $4.30 | 454 |
| 2019-08-13 | $4.61 | $4.65 | $4.61 | $4.65 | $4.32 | 3,722 |
| 2019-08-12 | $4.40 | $4.40 | $4.40 | $4.40 | $4.09 | 440 |
| 2019-08-09 | $4.48 | $4.48 | $4.48 | $4.48 | $4.16 | 15 |
| 2019-08-08 | $4.49 | $4.51 | $4.48 | $4.48 | $4.16 | 578 |
| 2019-08-07 | $4.28 | $4.49 | $4.28 | $4.39 | $4.08 | 2,763 |
| 2019-08-06 | $4.63 | $4.63 | $4.37 | $4.37 | $4.06 | 1,264 |
| 2019-08-05 | $4.49 | $4.56 | $4.49 | $4.55 | $4.23 | 1,718 |
| 2019-08-02 | $4.70 | $4.70 | $4.70 | $4.70 | $4.36 | 308 |
| 2019-08-01 | $5.00 | $5.00 | $4.79 | $4.79 | $4.45 | 1,343 |
| 2019-07-31 | $4.88 | $4.93 | $4.88 | $4.93 | $4.58 | 742 |
| 2019-07-30 | $4.86 | $4.86 | $4.86 | $4.86 | $4.51 | 424 |
| 2019-07-29 | $4.78 | $4.78 | $4.78 | $4.78 | $4.44 | 1,360 |
| 2019-07-26 | $4.83 | $5.05 | $4.83 | $4.83 | $4.49 | 1,048 |
| 2019-07-25 | $4.83 | $4.83 | $4.82 | $4.82 | $4.48 | 1,461 |
| 2019-07-24 | $4.83 | $4.85 | $4.79 | $4.79 | $4.45 | 2,706 |
| 2019-07-23 | $4.98 | $4.98 | $4.79 | $4.79 | $4.45 | 1,396 |
| 2019-07-22 | $4.97 | $4.97 | $4.79 | $4.79 | $4.45 | 1,796 |
| 2019-07-19 | $4.72 | $4.92 | $4.72 | $4.72 | $4.38 | 3,036 |
| 2019-07-18 | $4.83 | $4.83 | $4.83 | $4.83 | $4.49 | 2 |
| 2019-07-17 | $4.83 | $4.83 | $4.83 | $4.83 | $4.49 | 401 |
| 2019-07-16 | $4.86 | $4.93 | $4.85 | $4.85 | $4.50 | 2,155 |
| 2019-07-15 | $4.90 | $5.03 | $4.86 | $4.89 | $4.54 | 3,521 |
| 2019-07-12 | $4.87 | $4.95 | $4.76 | $4.86 | $4.51 | 4,661 |
| 2019-07-11 | $4.97 | $4.97 | $4.72 | $4.72 | $4.38 | 1,762 |
| 2019-07-10 | $4.68 | $4.89 | $4.68 | $4.68 | $4.35 | 4,200 |
| 2019-07-09 | $4.61 | $4.65 | $4.61 | $4.65 | $4.32 | 2,513 |
| 2019-07-08 | $4.95 | $4.95 | $4.95 | $4.95 | $4.60 | 2 |
| 2019-07-05 | $4.95 | $4.95 | $4.95 | $4.95 | $4.60 | 366 |
| 2019-07-03 | $4.74 | $4.87 | $4.74 | $4.79 | $4.45 | 1,315 |
| 2019-07-02 | $5.03 | $5.03 | $4.90 | $4.90 | $4.55 | 2,383 |
| 2019-07-01 | $5.03 | $5.03 | $4.91 | $4.97 | $4.62 | 7,217 |
| 2019-06-28 | $5.04 | $5.04 | $4.86 | $4.86 | $4.51 | 2,414 |
| 2019-06-27 | $5.03 | $5.03 | $4.94 | $4.94 | $4.59 | 849 |
| 2019-06-26 | $4.91 | $4.91 | $4.91 | $4.91 | $4.56 | 278 |
| 2019-06-25 | $4.91 | $4.91 | $4.91 | $4.91 | $4.56 | 816 |
| 2019-06-24 | $5.04 | $5.04 | $4.91 | $4.91 | $4.56 | 811 |
| 2019-06-21 | $4.95 | $5.04 | $4.89 | $5.04 | $4.68 | 6,607 |
| 2019-06-20 | $4.91 | $4.94 | $4.88 | $4.94 | $4.59 | 2,516 |
| 2019-06-19 | $4.92 | $4.92 | $4.76 | $4.76 | $4.42 | 1,548 |
| 2019-06-18 | $4.68 | $4.75 | $4.65 | $4.68 | $4.35 | 1,758 |
| 2019-06-17 | $4.72 | $4.72 | $4.63 | $4.63 | $4.30 | 810 |
| 2019-06-14 | $4.71 | $4.90 | $4.71 | $4.71 | $4.37 | 3,846 |
| 2019-06-13 | $4.65 | $4.65 | $4.65 | $4.65 | $4.32 | 393 |
| 2019-06-12 | $4.85 | $4.85 | $4.73 | $4.76 | $4.42 | 46,209 |
| 2019-06-11 | $4.90 | $4.90 | $4.71 | $4.71 | $4.37 | 3,232 |
| 2019-06-10 | $4.78 | $4.78 | $4.78 | $4.78 | $4.43 | 95 |
| 2019-06-07 | $4.78 | $4.78 | $4.78 | $4.78 | $4.44 | 533 |
| 2019-06-06 | $4.68 | $4.70 | $4.63 | $4.63 | $4.30 | 1,691 |
| 2019-06-05 | $4.65 | $4.71 | $4.54 | $4.54 | $4.22 | 5,655 |
| 2019-06-04 | $4.78 | $4.78 | $4.59 | $4.69 | $4.35 | 1,449 |
| 2019-06-03 | $4.55 | $4.55 | $4.50 | $4.50 | $4.18 | 506 |
| 2019-05-31 | $4.54 | $4.57 | $4.53 | $4.53 | $4.21 | 1,536 |
| 2019-05-30 | $4.64 | $4.64 | $4.61 | $4.61 | $4.28 | 1,202 |
| 2019-05-29 | $4.72 | $4.72 | $4.68 | $4.69 | $4.36 | 1,492 |
| 2019-05-28 | $4.89 | $4.89 | $4.81 | $4.81 | $4.47 | 2,059 |
| 2019-05-24 | $4.89 | $4.89 | $4.89 | $4.89 | $4.54 | 45 |
| 2019-05-23 | $4.86 | $4.99 | $4.82 | $4.89 | $4.54 | 3,554 |
| 2019-05-22 | $5.09 | $5.09 | $4.98 | $5.00 | $4.64 | 834 |
| 2019-05-21 | $4.94 | $5.09 | $4.94 | $5.09 | $4.73 | 1,261 |
| 2019-05-20 | $5.09 | $5.09 | $5.09 | $5.09 | $4.73 | 1,223 |
| 2019-05-17 | $5.09 | $5.09 | $4.91 | $4.99 | $4.63 | 908 |
| 2019-05-16 | $5.00 | $5.09 | $5.00 | $5.09 | $4.73 | 2,501 |
| 2019-05-15 | $4.84 | $4.95 | $4.84 | $4.95 | $4.60 | 2,399 |
| 2019-05-14 | $4.92 | $4.92 | $4.74 | $4.74 | $4.40 | 4,769 |
| 2019-05-13 | $4.85 | $4.85 | $4.75 | $4.80 | $4.46 | 5,631 |
| 2019-05-10 | $4.81 | $4.81 | $4.81 | $4.81 | $4.47 | 296 |
| 2019-05-09 | $4.75 | $4.94 | $4.75 | $4.84 | $4.49 | 1,204 |
| 2019-05-08 | $4.86 | $4.86 | $4.84 | $4.84 | $4.49 | 1,259 |
| 2019-05-07 | $4.74 | $4.87 | $4.70 | $4.87 | $4.52 | 1,334 |
| 2019-05-06 | $4.69 | $4.93 | $4.69 | $4.93 | $4.58 | 607 |
| 2019-05-03 | $4.99 | $4.99 | $4.79 | $4.99 | $4.63 | 2,062 |
| 2019-05-02 | $5.09 | $5.09 | $4.86 | $4.86 | $4.51 | 1,069 |
| 2019-05-01 | $4.97 | $5.10 | $4.97 | $5.10 | $4.74 | 1,457 |
| 2019-04-30 | $5.16 | $5.16 | $4.97 | $4.97 | $4.62 | 1,520 |
| 2019-04-29 | $5.25 | $5.25 | $5.25 | $5.25 | $4.88 | 152 |
| 2019-04-26 | $5.07 | $5.26 | $4.99 | $5.25 | $4.88 | 5,459 |
| 2019-04-25 | $5.33 | $5.33 | $5.20 | $5.20 | $4.83 | 2,290 |
| 2019-04-24 | $5.29 | $5.29 | $5.09 | $5.09 | $4.73 | 747 |
| 2019-04-23 | $5.20 | $5.30 | $5.20 | $5.20 | $4.83 | 7,234 |
| 2019-04-22 | $5.24 | $5.24 | $5.24 | $5.24 | $4.87 | 1,230 |
| 2019-04-18 | $5.10 | $5.19 | $5.10 | $5.18 | $4.81 | 3,016 |
| 2019-04-17 | $5.02 | $5.21 | $5.02 | $5.04 | $4.68 | 4,260 |
| 2019-04-16 | $5.08 | $5.08 | $4.98 | $4.98 | $4.62 | 4,293 |
| 2019-04-15 | $5.01 | $5.04 | $5.01 | $5.04 | $4.68 | 1,123 |
| 2019-04-12 | $5.00 | $5.04 | $5.00 | $5.04 | $4.68 | 1,509 |
| 2019-04-11 | $4.89 | $4.93 | $4.89 | $4.93 | $4.58 | 1,597 |
| 2019-04-10 | $5.00 | $5.00 | $4.91 | $4.91 | $4.56 | 3,869 |
| 2019-04-09 | $4.93 | $4.94 | $4.88 | $4.94 | $4.59 | 11,192 |
| 2019-04-08 | $4.94 | $4.94 | $4.76 | $4.76 | $4.42 | 693 |
| 2019-04-05 | $4.87 | $4.87 | $4.64 | $4.82 | $4.48 | 3,166 |
| 2019-04-04 | $4.80 | $4.80 | $4.80 | $4.80 | $4.46 | 761 |
| 2019-04-03 | $4.88 | $4.88 | $4.83 | $4.87 | $4.52 | 2,270 |
| 2019-04-02 | $4.95 | $4.99 | $4.83 | $4.99 | $4.63 | 9,048 |
| 2019-04-01 | $4.75 | $4.96 | $4.75 | $4.75 | $4.41 | 1,585 |
| 2019-03-29 | $4.86 | $4.86 | $4.86 | $4.86 | $4.51 | 225 |
| 2019-03-28 | $5.06 | $5.06 | $4.82 | $5.05 | $4.69 | 1,703 |
| 2019-03-27 | $4.77 | $5.00 | $4.77 | $4.81 | $4.47 | 2,043 |
| 2019-03-26 | $4.78 | $4.90 | $4.78 | $4.90 | $4.55 | 518 |
| 2019-03-25 | $5.05 | $5.05 | $4.80 | $5.05 | $4.69 | 1,002 |
| 2019-03-22 | $5.06 | $5.20 | $4.92 | $5.20 | $4.83 | 5,369 |
| 2019-03-21 | $4.94 | $4.94 | $4.94 | $4.94 | $4.59 | 42 |
| 2019-03-20 | $4.94 | $4.94 | $4.94 | $4.94 | $4.59 | 16 |
| 2019-03-19 | $4.98 | $5.07 | $4.94 | $4.94 | $4.59 | 2,827 |
| 2019-03-18 | $4.95 | $4.98 | $4.92 | $4.92 | $4.57 | 2,548 |
| 2019-03-15 | $4.91 | $4.98 | $4.91 | $4.95 | $4.59 | 5,071 |
| 2019-03-14 | $4.97 | $4.97 | $4.85 | $4.85 | $4.50 | 5,322 |
| 2019-03-13 | $4.93 | $4.93 | $4.79 | $4.93 | $4.58 | 2,013 |
| 2019-03-12 | $4.81 | $4.95 | $4.81 | $4.95 | $4.60 | 2,279 |
| 2019-03-11 | $4.92 | $4.92 | $4.92 | $4.92 | $4.57 | 1,478 |
| 2019-03-08 | $5.00 | $5.00 | $5.00 | $5.00 | $4.64 | 3,160 |
| 2019-03-07 | $5.03 | $5.03 | $5.03 | $5.03 | $4.67 | 431 |
| 2019-03-06 | $5.09 | $5.09 | $4.87 | $4.95 | $4.60 | 8,702 |
| 2019-03-05 | $4.85 | $4.93 | $4.85 | $4.93 | $4.58 | 379 |
| 2019-03-04 | $4.98 | $4.98 | $4.79 | $4.81 | $4.47 | 1,260 |
| 2019-03-01 | $5.04 | $5.04 | $4.92 | $4.92 | $4.57 | 702 |
| 2019-02-28 | $4.95 | $4.95 | $4.87 | $4.87 | $4.48 | 2,655 |
| 2019-02-27 | $4.96 | $5.09 | $4.96 | $5.09 | $4.68 | 758 |
| 2019-02-26 | $4.95 | $4.95 | $4.95 | $4.95 | $4.55 | 364 |
| 2019-02-25 | $4.94 | $4.96 | $4.94 | $4.95 | $4.55 | 1,391 |
| 2019-02-22 | $4.98 | $4.98 | $4.98 | $4.98 | $4.58 | 178 |
| 2019-02-21 | $5.00 | $5.00 | $4.81 | $4.81 | $4.42 | 431 |
| 2019-02-20 | $5.07 | $5.07 | $5.00 | $5.00 | $4.60 | 7,555 |
| 2019-02-19 | $4.90 | $4.98 | $4.85 | $4.85 | $4.46 | 3,624 |
| 2019-02-15 | $4.72 | $4.80 | $4.72 | $4.80 | $4.41 | 1,779 |
| 2019-02-14 | $4.66 | $4.70 | $4.66 | $4.70 | $4.32 | 818 |
| 2019-02-13 | $4.70 | $4.70 | $4.70 | $4.70 | $4.32 | 2,766 |
| 2019-02-12 | $4.50 | $4.70 | $4.50 | $4.70 | $4.32 | 4,568 |
| 2019-02-11 | $4.60 | $4.60 | $4.44 | $4.44 | $4.08 | 30,838 |
| 2019-02-08 | $4.51 | $4.51 | $4.37 | $4.50 | $4.14 | 1,239 |
| 2019-02-07 | $4.58 | $4.71 | $4.56 | $4.57 | $4.20 | 2,156 |
| 2019-02-06 | $4.57 | $4.71 | $4.57 | $4.71 | $4.33 | 2,084 |
| 2019-02-05 | $4.69 | $4.72 | $4.66 | $4.66 | $4.28 | 5,643 |
| 2019-02-04 | $4.60 | $4.65 | $4.60 | $4.65 | $4.27 | 16,940 |
| 2019-02-01 | $4.64 | $4.71 | $4.59 | $4.59 | $4.22 | 9,189 |
| 2019-01-31 | $4.61 | $4.71 | $4.61 | $4.61 | $4.24 | 6,434 |
| 2019-01-30 | $4.43 | $4.65 | $4.43 | $4.65 | $4.27 | 1,295 |
| 2019-01-29 | $4.57 | $4.57 | $4.34 | $4.51 | $4.15 | 14,742 |
| 2019-01-28 | $4.61 | $4.61 | $4.37 | $4.39 | $4.04 | 6,353 |
| 2019-01-25 | $4.45 | $4.50 | $4.42 | $4.42 | $4.06 | 1,906 |
| 2019-01-24 | $4.35 | $4.45 | $4.29 | $4.43 | $4.07 | 16,487 |
| 2019-01-23 | $4.27 | $4.37 | $4.15 | $4.16 | $3.82 | 2,979 |
| 2019-01-22 | $4.45 | $4.45 | $4.19 | $4.27 | $3.93 | 6,053 |
| 2019-01-18 | $4.39 | $4.39 | $4.32 | $4.32 | $3.97 | 745 |
| 2019-01-17 | $4.19 | $4.35 | $4.19 | $4.30 | $3.95 | 2,902 |
| 2019-01-16 | $4.38 | $4.38 | $4.18 | $4.25 | $3.91 | 5,627 |
| 2019-01-15 | $4.10 | $4.21 | $4.10 | $4.21 | $3.87 | 21,758 |
| 2019-01-14 | $4.30 | $4.30 | $4.07 | $4.14 | $3.81 | 3,757 |
| 2019-01-11 | $4.14 | $4.20 | $4.13 | $4.13 | $3.80 | 1,329 |
| 2019-01-10 | $4.12 | $4.20 | $4.12 | $4.16 | $3.82 | 2,468 |
| 2019-01-09 | $4.08 | $4.20 | $4.08 | $4.15 | $3.82 | 2,143 |
| 2019-01-08 | $3.96 | $4.05 | $3.96 | $4.03 | $3.70 | 34,800 |
| 2019-01-07 | $4.06 | $4.06 | $4.02 | $4.02 | $3.70 | 1,905 |
| 2019-01-04 | $4.04 | $4.04 | $3.91 | $3.98 | $3.66 | 2,578 |
| 2019-01-03 | $3.71 | $3.88 | $3.71 | $3.80 | $3.49 | 36,709 |
| 2019-01-02 | $3.73 | $3.77 | $3.66 | $3.70 | $3.40 | 3,278 |
| 2018-12-31 | $3.78 | $3.90 | $3.74 | $3.78 | $3.47 | 74,305 |
| 2018-12-28 | $3.74 | $3.84 | $3.74 | $3.84 | $3.53 | 8,346 |
| 2018-12-27 | $3.87 | $3.87 | $3.56 | $3.68 | $3.38 | 98,867 |
| 2018-12-26 | $3.58 | $3.61 | $3.47 | $3.48 | $3.20 | 10,659 |
| 2018-12-24 | $3.51 | $3.55 | $3.50 | $3.53 | $3.25 | 81,484 |
| 2018-12-21 | $3.57 | $3.76 | $3.51 | $3.70 | $3.40 | 25,589 |
| 2018-12-20 | $3.67 | $3.76 | $3.56 | $3.65 | $3.36 | 16,445 |
| 2018-12-19 | $3.71 | $3.71 | $3.64 | $3.69 | $3.39 | 10,428 |
| 2018-12-18 | $3.85 | $3.88 | $3.75 | $3.75 | $3.45 | 27,488 |
| 2018-12-17 | $3.88 | $4.08 | $3.85 | $3.89 | $3.57 | 12,832 |
| 2018-12-14 | $3.83 | $3.87 | $3.83 | $3.83 | $3.52 | 2,013 |
| 2018-12-13 | $3.96 | $4.02 | $3.96 | $3.96 | $3.64 | 3,354 |
| 2018-12-12 | $4.11 | $4.22 | $4.06 | $4.06 | $3.73 | 7,646 |
| 2018-12-11 | $4.10 | $4.15 | $4.01 | $4.01 | $3.69 | 6,502 |
| 2018-12-10 | $4.22 | $4.22 | $3.99 | $3.99 | $3.67 | 6,272 |
| 2018-12-07 | $4.06 | $4.20 | $3.97 | $4.20 | $3.86 | 9,311 |
| 2018-12-06 | $3.94 | $4.15 | $3.93 | $3.96 | $3.64 | 10,516 |
| 2018-12-04 | $4.44 | $4.44 | $4.07 | $4.07 | $3.74 | 7,494 |
| 2018-12-03 | $4.38 | $4.40 | $4.34 | $4.34 | $3.99 | 5,497 |
| 2018-11-30 | $4.01 | $4.15 | $4.01 | $4.09 | $3.76 | 5,686 |
| 2018-11-29 | $4.11 | $4.16 | $4.10 | $4.12 | $3.79 | 3,819 |
| 2018-11-28 | $4.00 | $4.16 | $3.96 | $4.02 | $3.70 | 40,112 |
| 2018-11-27 | $4.06 | $4.09 | $4.00 | $4.05 | $3.72 | 18,073 |
| 2018-11-26 | $4.00 | $4.15 | $4.00 | $4.15 | $3.82 | 2,094 |
| 2018-11-23 | $4.04 | $4.04 | $4.03 | $4.03 | $3.70 | 412 |
| 2018-11-21 | $4.19 | $4.21 | $4.02 | $4.21 | $3.87 | 6,361 |
| 2018-11-20 | $4.26 | $4.26 | $4.10 | $4.14 | $3.81 | 12,419 |
| 2018-11-19 | $4.31 | $4.45 | $4.31 | $4.32 | $3.97 | 25,196 |
| 2018-11-16 | $4.40 | $4.53 | $4.40 | $4.53 | $4.16 | 824 |
| 2018-11-15 | $4.37 | $4.59 | $4.37 | $4.46 | $4.10 | 3,005 |
| 2018-11-14 | $4.27 | $4.47 | $4.27 | $4.27 | $3.93 | 2,632 |
| 2018-11-13 | $4.49 | $4.49 | $4.43 | $4.43 | $4.07 | 4,627 |
| 2018-11-12 | $4.54 | $4.54 | $4.54 | $4.54 | $4.17 | 421 |
| 2018-11-09 | $4.73 | $4.73 | $4.54 | $4.54 | $4.17 | 1,188 |
| 2018-11-08 | $4.61 | $4.72 | $4.61 | $4.61 | $4.24 | 2,136 |
| 2018-11-07 | $4.83 | $4.83 | $4.63 | $4.63 | $4.26 | 2,240 |
| 2018-11-06 | $4.65 | $4.65 | $4.61 | $4.61 | $4.24 | 15,933 |
| 2018-11-05 | $4.53 | $4.65 | $4.50 | $4.54 | $4.17 | 36,601 |
| 2018-11-02 | $4.52 | $4.58 | $4.52 | $4.55 | $4.18 | 3,379 |
| 2018-11-01 | $4.63 | $4.66 | $4.63 | $4.64 | $4.27 | 5,715 |
| 2018-10-31 | $4.84 | $4.84 | $4.57 | $4.61 | $4.24 | 19,719 |
| 2018-10-30 | $4.63 | $4.74 | $4.63 | $4.63 | $4.26 | 3,390 |
| 2018-10-29 | $4.61 | $4.64 | $4.56 | $4.56 | $4.19 | 9,111 |
| 2018-10-26 | $4.54 | $4.79 | $4.54 | $4.71 | $4.33 | 3,439 |
| 2018-10-25 | $4.80 | $4.81 | $4.62 | $4.72 | $4.34 | 4,947 |
| 2018-10-24 | $4.83 | $4.83 | $4.77 | $4.77 | $4.39 | 1,102 |
| 2018-10-23 | $4.87 | $4.90 | $4.83 | $4.90 | $4.50 | 2,142 |
| 2018-10-22 | $4.93 | $4.93 | $4.93 | $4.93 | $4.53 | 4,163 |
| 2018-10-19 | $5.19 | $5.19 | $5.00 | $5.00 | $4.60 | 2,863 |
| 2018-10-18 | $4.95 | $4.95 | $4.90 | $4.90 | $4.50 | 1,399 |
| 2018-10-17 | $5.12 | $5.12 | $4.92 | $4.92 | $4.52 | 486 |
| 2018-10-16 | $5.17 | $5.17 | $5.06 | $5.06 | $4.65 | 14,911 |
| 2018-10-15 | $4.93 | $5.06 | $4.93 | $5.06 | $4.65 | 2,073 |
| 2018-10-12 | $5.06 | $5.06 | $4.84 | $4.84 | $4.45 | 4,794 |
| 2018-10-11 | $5.13 | $5.13 | $4.89 | $4.89 | $4.50 | 6,968 |
| 2018-10-10 | $5.10 | $5.10 | $5.10 | $5.10 | $4.69 | 334 |
| 2018-10-09 | $5.17 | $5.26 | $5.17 | $5.26 | $4.84 | 2,650 |
| 2018-10-08 | $5.19 | $5.22 | $5.19 | $5.22 | $4.80 | 2,927 |
| 2018-10-05 | $5.19 | $5.36 | $5.19 | $5.36 | $4.93 | 811 |
| 2018-10-04 | $5.19 | $5.24 | $5.19 | $5.24 | $4.82 | 1,350 |
| 2018-10-03 | $5.19 | $5.37 | $5.19 | $5.37 | $4.94 | 8,134 |
| 2018-10-02 | $5.28 | $5.38 | $5.28 | $5.29 | $4.86 | 15,650 |
| 2018-10-01 | $5.20 | $5.35 | $5.19 | $5.28 | $4.85 | 7,250 |
| 2018-09-28 | $5.37 | $5.37 | $5.25 | $5.28 | $4.85 | 24,591 |
| 2018-09-27 | $5.19 | $5.37 | $5.19 | $5.33 | $4.90 | 10,910 |
| 2018-09-26 | $5.38 | $5.38 | $5.21 | $5.30 | $4.87 | 11,038 |
| 2018-09-25 | $5.21 | $5.43 | $5.21 | $5.38 | $4.95 | 13,204 |
| 2018-09-24 | $5.27 | $5.27 | $5.23 | $5.23 | $4.81 | 2,030 |
| 2018-09-21 | $5.21 | $5.21 | $5.12 | $5.15 | $4.73 | 4,865 |
| 2018-09-20 | $5.20 | $5.25 | $5.20 | $5.25 | $4.83 | 21,996 |
| 2018-09-19 | $5.17 | $5.20 | $5.16 | $5.20 | $4.78 | 8,988 |
| 2018-09-18 | $5.03 | $5.16 | $5.01 | $5.14 | $4.73 | 98,288 |
| 2018-09-17 | $5.11 | $5.16 | $4.99 | $5.08 | $4.67 | 16,311 |
| 2018-09-14 | $5.09 | $5.09 | $5.01 | $5.05 | $4.64 | 12,935 |
| 2018-09-13 | $5.09 | $5.09 | $5.01 | $5.01 | $4.61 | 10,038 |
| 2018-09-12 | $5.00 | $5.04 | $4.90 | $4.97 | $4.57 | 16,814 |
| 2018-09-11 | $4.80 | $4.93 | $4.79 | $4.92 | $4.52 | 90,460 |
| 2018-09-10 | $4.85 | $4.85 | $4.77 | $4.81 | $4.42 | 5,837 |
| 2018-09-07 | $4.74 | $4.76 | $4.66 | $4.72 | $4.34 | 6,438 |
| 2018-09-06 | $4.87 | $4.87 | $4.77 | $4.80 | $4.41 | 3,855 |
| 2018-09-05 | $4.92 | $4.92 | $4.88 | $4.89 | $4.50 | 18,160 |
| 2018-09-04 | $4.84 | $4.86 | $4.77 | $4.86 | $4.47 | 2,155 |
| 2018-08-31 | $4.99 | $5.05 | $4.99 | $5.03 | $4.62 | 4,443 |
| 2018-08-30 | $4.99 | $5.03 | $4.98 | $4.98 | $4.55 | 5,973 |
| 2018-08-29 | $5.05 | $5.08 | $5.05 | $5.08 | $4.64 | 6,306 |
| 2018-08-28 | $5.05 | $5.15 | $5.05 | $5.15 | $4.71 | 525 |
| 2018-08-27 | $5.06 | $5.08 | $5.06 | $5.08 | $4.64 | 1,216 |
| 2018-08-24 | $5.09 | $5.10 | $5.09 | $5.10 | $4.66 | 853 |
| 2018-08-23 | $5.02 | $5.14 | $5.02 | $5.14 | $4.70 | 9,200 |
| 2018-08-22 | $4.68 | $4.71 | $4.61 | $4.71 | $4.31 | 1,594 |
| 2018-08-21 | $4.69 | $4.69 | $4.65 | $4.67 | $4.27 | 746 |
| 2018-08-20 | $4.63 | $4.68 | $4.59 | $4.59 | $4.20 | 143,311 |
| 2018-08-17 | $4.58 | $4.59 | $4.50 | $4.55 | $4.16 | 10,454 |
| 2018-08-16 | $4.48 | $4.48 | $4.48 | $4.48 | $4.09 | 1,095 |
| 2018-08-15 | $4.61 | $4.61 | $4.58 | $4.58 | $4.19 | 1,246 |
| 2018-08-14 | $4.67 | $4.68 | $4.60 | $4.61 | $4.21 | 4,251 |
| 2018-08-13 | $4.73 | $4.73 | $4.62 | $4.68 | $4.28 | 5,633 |
| 2018-08-10 | $4.68 | $4.75 | $4.68 | $4.75 | $4.34 | 1,913 |
| 2018-08-09 | $4.82 | $4.82 | $4.82 | $4.82 | $4.41 | 269 |
| 2018-08-08 | $5.03 | $5.03 | $4.80 | $4.80 | $4.39 | 2,685 |
| 2018-08-07 | $4.85 | $4.90 | $4.85 | $4.85 | $4.43 | 3,965 |
| 2018-08-06 | $4.60 | $4.60 | $4.60 | $4.60 | $4.20 | 248,352 |
| 2018-08-03 | $4.75 | $4.75 | $4.75 | $4.75 | $4.34 | 718 |
| 2018-08-02 | $4.59 | $4.75 | $4.59 | $4.59 | $4.20 | 4,096 |
| 2018-08-01 | $4.73 | $4.78 | $4.73 | $4.78 | $4.37 | 11,208 |
| 2018-07-31 | $4.67 | $4.74 | $4.67 | $4.74 | $4.33 | 3,300 |
| 2018-07-30 | $4.75 | $4.80 | $4.75 | $4.80 | $4.39 | 1,410 |
| 2018-07-27 | $4.60 | $4.68 | $4.60 | $4.68 | $4.28 | 5,229 |
| 2018-07-26 | $4.73 | $4.73 | $4.61 | $4.61 | $4.21 | 985 |
| 2018-07-25 | $4.64 | $4.67 | $4.58 | $4.58 | $4.19 | 23,215 |
| 2018-07-24 | $4.54 | $4.68 | $4.54 | $4.68 | $4.28 | 13,792 |
| 2018-07-23 | $4.66 | $4.75 | $4.65 | $4.75 | $4.34 | 82,258 |
| 2018-07-20 | $4.60 | $4.68 | $4.60 | $4.68 | $4.28 | 71,113 |
| 2018-07-19 | $4.37 | $4.43 | $4.37 | $4.39 | $4.01 | 8,585 |
| 2018-07-18 | $4.33 | $4.46 | $4.30 | $4.31 | $3.94 | 57,460 |
| 2018-07-17 | $4.47 | $4.47 | $4.35 | $4.35 | $3.98 | 6,191 |
| 2018-07-16 | $4.51 | $4.52 | $4.40 | $4.40 | $4.02 | 4,313 |
| 2018-07-13 | $4.60 | $4.65 | $4.60 | $4.65 | $4.25 | 358 |
| 2018-07-12 | $4.60 | $4.66 | $4.53 | $4.66 | $4.26 | 3,320 |
| 2018-07-11 | $4.54 | $4.64 | $4.42 | $4.42 | $4.04 | 15,666 |
| 2018-07-10 | $4.65 | $4.75 | $4.65 | $4.73 | $4.32 | 15,815 |
| 2018-07-09 | $4.72 | $4.72 | $4.68 | $4.68 | $4.28 | 988 |
| 2018-07-06 | $4.62 | $4.67 | $4.62 | $4.63 | $4.23 | 4,377 |
| 2018-07-05 | $4.54 | $4.54 | $4.54 | $4.54 | $4.15 | 121 |
| 2018-07-03 | $4.54 | $4.54 | $4.54 | $4.54 | $4.15 | 203 |
| 2018-07-02 | $4.60 | $4.60 | $4.60 | $4.60 | $4.20 | 1,067 |
| 2018-06-29 | $4.67 | $4.67 | $4.58 | $4.58 | $4.19 | 877 |
| 2018-06-28 | $4.59 | $4.62 | $4.59 | $4.62 | $4.22 | 3,169 |
| 2018-06-27 | $4.43 | $4.56 | $4.43 | $4.56 | $4.17 | 11,506 |
| 2018-06-26 | $4.49 | $4.49 | $4.35 | $4.48 | $4.09 | 12,860 |
| 2018-06-25 | $4.41 | $4.52 | $4.41 | $4.52 | $4.13 | 1,446 |
| 2018-06-22 | $4.38 | $4.43 | $4.36 | $4.43 | $4.05 | 3,101 |
| 2018-06-21 | $4.45 | $4.45 | $4.45 | $4.45 | $4.07 | 579 |
| 2018-06-20 | $4.49 | $4.56 | $4.48 | $4.56 | $4.17 | 22,081 |
| 2018-06-19 | $4.34 | $4.47 | $4.34 | $4.35 | $3.98 | 19,754 |
| 2018-06-18 | $4.31 | $4.31 | $4.31 | $4.31 | $3.94 | 1,185 |
| 2018-06-15 | $4.39 | $4.39 | $4.29 | $4.29 | $3.92 | 2,324 |
| 2018-06-14 | $4.45 | $4.45 | $4.33 | $4.33 | $3.96 | 1,828 |
| 2018-06-13 | $4.40 | $4.50 | $4.38 | $4.38 | $4.00 | 1,606 |
| 2018-06-12 | $4.58 | $4.58 | $4.40 | $4.40 | $4.02 | 1,362 |
| 2018-06-11 | $4.55 | $4.55 | $4.55 | $4.55 | $4.16 | 3,283 |
| 2018-06-08 | $4.53 | $4.53 | $4.39 | $4.41 | $4.03 | 2,171 |
| 2018-06-07 | $4.50 | $4.60 | $4.50 | $4.60 | $4.20 | 15,366 |
| 2018-06-06 | $4.36 | $4.40 | $4.36 | $4.40 | $4.02 | 5,586 |
| 2018-06-05 | $4.25 | $4.25 | $4.24 | $4.24 | $3.88 | 2,391 |
| 2018-06-04 | $4.36 | $4.36 | $4.36 | $4.36 | $3.99 | 1,133 |
| 2018-06-01 | $4.34 | $4.49 | $4.34 | $4.49 | $4.10 | 1,093 |
| 2018-05-31 | $4.35 | $4.44 | $4.35 | $4.35 | $3.98 | 2,223 |
| 2018-05-30 | $4.24 | $4.35 | $4.24 | $4.24 | $3.88 | 5,378 |
| 2018-05-29 | $4.13 | $4.16 | $4.10 | $4.10 | $3.75 | 9,801 |
| 2018-05-25 | $4.41 | $4.41 | $4.41 | $4.41 | $4.03 | 14 |
| 2018-05-24 | $4.53 | $4.53 | $4.41 | $4.41 | $4.03 | 2,231 |
| 2018-05-23 | $4.38 | $4.48 | $4.38 | $4.48 | $4.09 | 6,175 |
| 2018-05-22 | $4.81 | $4.81 | $4.50 | $4.50 | $4.11 | 9,968 |
| 2018-05-21 | $4.74 | $4.78 | $4.74 | $4.75 | $4.34 | 1,144 |
| 2018-05-18 | $4.60 | $4.68 | $4.60 | $4.63 | $4.23 | 2,723 |
| 2018-05-17 | $4.73 | $4.73 | $4.73 | $4.73 | $4.32 | 689 |
| 2018-05-16 | $4.69 | $4.69 | $4.69 | $4.69 | $4.29 | 5,227 |
| 2018-05-15 | $4.60 | $4.60 | $4.60 | $4.60 | $4.20 | 1,729 |
| 2018-05-14 | $4.65 | $4.79 | $4.65 | $4.75 | $4.34 | 9,094 |
| 2018-05-11 | $4.77 | $4.77 | $4.77 | $4.77 | $4.36 | 3,337 |
| 2018-05-10 | $4.70 | $4.70 | $4.70 | $4.70 | $4.30 | 15 |
| 2018-05-09 | $4.70 | $4.70 | $4.58 | $4.70 | $4.30 | 3,041 |
| 2018-05-08 | $4.43 | $4.49 | $4.42 | $4.43 | $4.05 | 2,149 |
| 2018-05-07 | $4.52 | $4.52 | $4.52 | $4.52 | $4.13 | 398 |
| 2018-05-04 | $4.60 | $4.60 | $4.60 | $4.60 | $4.20 | 1,452 |
| 2018-05-03 | $4.61 | $4.74 | $4.58 | $4.67 | $4.27 | 3,210 |
| 2018-05-02 | $4.54 | $4.68 | $4.54 | $4.63 | $4.23 | 69,369 |
| 2018-05-01 | $4.56 | $4.64 | $4.56 | $4.58 | $4.19 | 1,186 |
| 2018-04-30 | $4.57 | $4.65 | $4.57 | $4.65 | $4.25 | 191,027 |
| 2018-04-27 | $4.64 | $4.70 | $4.64 | $4.70 | $4.30 | 15,948 |
| 2018-04-26 | $4.64 | $4.64 | $4.61 | $4.62 | $4.22 | 2,089 |
| 2018-04-25 | $4.57 | $4.57 | $4.57 | $4.57 | $4.18 | 4,139 |
| 2018-04-24 | $4.61 | $4.61 | $4.59 | $4.60 | $4.20 | 3,848 |
| 2018-04-23 | $4.65 | $4.65 | $4.52 | $4.65 | $4.25 | 4,451 |
| 2018-04-20 | $4.66 | $4.66 | $4.51 | $4.51 | $4.12 | 2,511 |
| 2018-04-19 | $4.62 | $4.65 | $4.56 | $4.65 | $4.25 | 5,495 |
| 2018-04-18 | $4.57 | $4.66 | $4.57 | $4.58 | $4.19 | 2,430 |
| 2018-04-17 | $4.66 | $4.66 | $4.54 | $4.55 | $4.16 | 2,792 |
| 2018-04-16 | $4.54 | $4.63 | $4.54 | $4.63 | $4.23 | 1,424 |
| 2018-04-13 | $4.66 | $4.66 | $4.65 | $4.65 | $4.25 | 6,024 |
| 2018-04-12 | $4.69 | $4.69 | $4.69 | $4.69 | $4.29 | 1,353 |
| 2018-04-11 | $4.53 | $4.63 | $4.53 | $4.63 | $4.23 | 5,245 |
| 2018-04-10 | $4.52 | $4.60 | $4.52 | $4.60 | $4.20 | 12,602 |
| 2018-04-09 | $4.46 | $4.58 | $4.46 | $4.58 | $4.19 | 1,304 |
| 2018-04-06 | $4.44 | $4.53 | $4.44 | $4.46 | $4.08 | 1,349 |
| 2018-04-05 | $4.44 | $4.44 | $4.44 | $4.44 | $4.06 | 6,258 |
| 2018-04-04 | $4.55 | $4.55 | $4.40 | $4.49 | $4.10 | 12,486 |
| 2018-04-03 | $4.47 | $4.55 | $4.47 | $4.48 | $4.09 | 8,023 |
| 2018-04-02 | $3.85 | $3.85 | $3.80 | $3.85 | $3.52 | 5,628 |
| 2018-03-29 | $3.95 | $4.00 | $3.81 | $4.00 | $3.66 | 9,152 |
| 2018-03-28 | $3.87 | $3.87 | $3.87 | $3.87 | $3.54 | 454,711 |
| 2018-03-27 | $4.04 | $4.04 | $4.04 | $4.04 | $3.69 | 635 |
| 2018-03-26 | $4.03 | $4.05 | $3.89 | $4.05 | $3.70 | 7,395 |
| 2018-03-23 | $3.87 | $3.97 | $3.86 | $3.86 | $3.53 | 3,809 |
| 2018-03-22 | $4.16 | $4.16 | $4.16 | $4.16 | $3.80 | 654 |
| 2018-03-21 | $3.89 | $3.89 | $3.89 | $3.89 | $3.56 | 0 |
| 2018-03-20 | $3.89 | $3.89 | $3.89 | $3.89 | $3.56 | 485 |
Santos Ltd (SSLZY) News Headlines
Recent Santos Ltd (SSLZY) News
Similar Companies to Santos Ltd (SSLZY) 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 | -- | -- | -- |