ONE Group Hospitality Inc (STKS) Exchange: NASDAQ
Data as of April 26, 2024
$5.45 ($-0.23) -4.05%
ONE Group Hospitality Inc - Daily Information
Click for more stock information on ONE Group Hospitality Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $5.77 |
| Previous Close | $5.45 |
| High | $5.97 |
| Low | $5.41 |
| Adjusted Open | $5.77 |
| Previous Adjusted Close | $5.45 |
| Adjusted High | $5.97 |
| Adjusted Low | $5.41 |
About ONE Group Hospitality Inc (STKS)
ONE Group Hospitality, Inc. is a hospitality company that has been in operation since 2004. The company operates around the globe and serves a broad array of upscale and luxurious dining concepts. The company primarily focuses on high-end restaurants within hotels, resorts, as well as major corporations and universities. ONE Group has achieved year-over-year annual revenue growth and currently serves approximately 15 million guests each year. ONE Group has expanded its reach through acquisitions and currently operates over 40 restaurant concepts worldwide. They prioritize customer service and the delivery of a comprehensive hospitality experience at all of their locations.
Invest in ONE Group Hospitality Inc (STKS)
Historical Stock Data for ONE Group Hospitality Inc (STKS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $5.77 | $5.97 | $5.41 | $5.45 | $5.45 | 202,078 |
| 2024-04-11 | $5.64 | $5.73 | $5.50 | $5.68 | $5.68 | 185,594 |
| 2024-04-10 | $5.71 | $5.76 | $5.57 | $5.65 | $5.65 | 185,629 |
| 2024-04-09 | $5.76 | $5.83 | $5.54 | $5.81 | $5.81 | 126,308 |
| 2024-04-08 | $5.58 | $5.82 | $5.58 | $5.77 | $5.77 | 194,797 |
| 2024-04-05 | $5.61 | $5.83 | $5.46 | $5.71 | $5.71 | 151,742 |
| 2024-04-04 | $5.71 | $5.82 | $5.60 | $5.70 | $5.70 | 236,904 |
| 2024-04-03 | $5.79 | $5.84 | $5.62 | $5.73 | $5.73 | 199,832 |
| 2024-04-02 | $5.61 | $5.78 | $5.43 | $5.73 | $5.73 | 216,079 |
| 2024-04-01 | $5.59 | $5.66 | $5.27 | $5.61 | $5.61 | 316,233 |
| 2024-03-28 | $5.12 | $5.59 | $4.93 | $5.57 | $5.57 | 665,889 |
| 2024-03-27 | $4.50 | $5.09 | $4.50 | $5.07 | $5.07 | 2,167,277 |
| 2024-03-26 | $3.96 | $4.08 | $3.94 | $4.01 | $4.01 | 488,785 |
| 2024-03-25 | $4.00 | $4.08 | $3.97 | $3.98 | $3.98 | 60,651 |
| 2024-03-22 | $4.37 | $4.37 | $4.01 | $4.02 | $4.02 | 89,214 |
| 2024-03-21 | $4.58 | $4.60 | $4.33 | $4.34 | $4.34 | 90,826 |
| 2024-03-20 | $4.41 | $4.65 | $4.29 | $4.58 | $4.58 | 172,293 |
| 2024-03-19 | $4.21 | $4.37 | $4.15 | $4.32 | $4.32 | 122,577 |
| 2024-03-18 | $4.02 | $4.27 | $3.92 | $4.20 | $4.20 | 282,340 |
| 2024-03-15 | $3.50 | $4.01 | $3.21 | $3.97 | $3.97 | 624,144 |
| 2024-03-14 | $3.68 | $3.68 | $3.44 | $3.54 | $3.54 | 264,866 |
| 2024-03-13 | $3.48 | $3.71 | $3.48 | $3.69 | $3.69 | 71,357 |
| 2024-03-12 | $3.60 | $3.64 | $3.42 | $3.51 | $3.51 | 153,058 |
| 2024-03-11 | $3.54 | $3.66 | $3.37 | $3.59 | $3.59 | 122,822 |
| 2024-03-08 | $3.55 | $3.62 | $3.40 | $3.46 | $3.46 | 208,989 |
| 2024-03-07 | $3.55 | $3.65 | $3.41 | $3.48 | $3.48 | 136,206 |
| 2024-03-06 | $3.63 | $3.67 | $3.44 | $3.50 | $3.50 | 130,523 |
| 2024-03-05 | $3.65 | $3.72 | $3.57 | $3.61 | $3.61 | 131,430 |
| 2024-03-04 | $4.03 | $4.03 | $3.63 | $3.72 | $3.72 | 187,855 |
| 2024-03-01 | $3.89 | $4.16 | $3.89 | $4.03 | $4.03 | 73,045 |
| 2024-02-29 | $4.04 | $4.04 | $3.83 | $3.91 | $3.91 | 64,480 |
| 2024-02-28 | $4.00 | $4.06 | $3.91 | $3.94 | $3.94 | 82,758 |
| 2024-02-27 | $4.03 | $4.12 | $3.95 | $4.10 | $4.10 | 76,368 |
| 2024-02-26 | $3.83 | $4.00 | $3.83 | $3.99 | $3.99 | 64,914 |
| 2024-02-23 | $3.85 | $3.85 | $3.76 | $3.82 | $3.82 | 34,159 |
| 2024-02-22 | $3.70 | $3.85 | $3.66 | $3.82 | $3.82 | 119,933 |
| 2024-02-21 | $3.79 | $3.92 | $3.65 | $3.72 | $3.72 | 170,406 |
| 2024-02-20 | $3.85 | $3.89 | $3.75 | $3.80 | $3.80 | 110,540 |
| 2024-02-16 | $4.08 | $4.08 | $3.81 | $3.94 | $3.94 | 165,092 |
| 2024-02-15 | $4.11 | $4.14 | $3.99 | $4.09 | $4.09 | 77,054 |
| 2024-02-14 | $3.99 | $4.06 | $3.85 | $4.05 | $4.05 | 136,417 |
| 2024-02-13 | $3.95 | $3.97 | $3.76 | $3.90 | $3.90 | 173,132 |
| 2024-02-12 | $4.05 | $4.13 | $4.01 | $4.10 | $4.10 | 104,842 |
| 2024-02-09 | $3.99 | $4.13 | $3.86 | $4.02 | $4.02 | 76,980 |
| 2024-02-08 | $3.98 | $4.03 | $3.88 | $3.93 | $3.93 | 79,170 |
| 2024-02-07 | $4.07 | $4.09 | $3.72 | $3.98 | $3.98 | 201,795 |
| 2024-02-06 | $3.93 | $4.15 | $3.89 | $4.05 | $4.05 | 104,234 |
| 2024-02-05 | $4.01 | $4.08 | $3.82 | $3.94 | $3.94 | 124,391 |
| 2024-02-02 | $4.18 | $4.18 | $3.99 | $4.00 | $4.00 | 292,108 |
| 2024-02-01 | $4.41 | $4.42 | $4.04 | $4.18 | $4.18 | 175,880 |
| 2024-01-31 | $4.61 | $4.67 | $4.37 | $4.40 | $4.40 | 67,663 |
| 2024-01-30 | $4.64 | $4.68 | $4.52 | $4.59 | $4.59 | 48,536 |
| 2024-01-29 | $4.49 | $4.64 | $4.48 | $4.61 | $4.61 | 29,399 |
| 2024-01-26 | $4.50 | $4.63 | $4.44 | $4.53 | $4.53 | 39,487 |
| 2024-01-25 | $4.45 | $4.59 | $4.17 | $4.50 | $4.50 | 43,730 |
| 2024-01-24 | $4.39 | $4.45 | $4.35 | $4.36 | $4.36 | 61,317 |
| 2024-01-23 | $4.94 | $4.94 | $4.31 | $4.40 | $4.40 | 190,007 |
| 2024-01-22 | $4.58 | $4.90 | $4.58 | $4.86 | $4.86 | 66,346 |
| 2024-01-19 | $4.69 | $4.69 | $4.48 | $4.57 | $4.57 | 143,914 |
| 2024-01-18 | $4.91 | $5.00 | $4.42 | $4.66 | $4.66 | 231,698 |
| 2024-01-17 | $4.90 | $5.00 | $4.76 | $4.92 | $4.92 | 82,057 |
| 2024-01-16 | $5.35 | $5.51 | $4.96 | $4.98 | $4.98 | 96,480 |
| 2024-01-12 | $5.65 | $5.73 | $5.39 | $5.42 | $5.42 | 60,445 |
| 2024-01-11 | $5.43 | $5.63 | $5.25 | $5.56 | $5.56 | 71,190 |
| 2024-01-10 | $5.60 | $5.77 | $5.37 | $5.43 | $5.43 | 186,529 |
| 2024-01-09 | $5.91 | $6.19 | $5.30 | $5.61 | $5.61 | 351,158 |
| 2024-01-08 | $6.15 | $6.25 | $5.93 | $6.02 | $6.02 | 98,058 |
| 2024-01-05 | $5.90 | $6.20 | $5.90 | $6.10 | $6.10 | 85,981 |
| 2024-01-04 | $6.20 | $6.31 | $5.87 | $5.96 | $5.96 | 60,712 |
| 2024-01-03 | $6.15 | $6.35 | $6.10 | $6.16 | $6.16 | 40,480 |
| 2024-01-02 | $6.13 | $6.29 | $6.03 | $6.17 | $6.17 | 39,227 |
| 2023-12-29 | $6.09 | $6.21 | $5.84 | $6.12 | $6.12 | 33,801 |
| 2023-12-28 | $6.22 | $6.36 | $6.07 | $6.09 | $6.09 | 169,392 |
| 2023-12-27 | $6.21 | $6.31 | $6.14 | $6.25 | $6.25 | 50,211 |
| 2023-12-26 | $6.26 | $6.45 | $6.15 | $6.25 | $6.25 | 59,615 |
| 2023-12-22 | $5.93 | $6.34 | $5.47 | $6.27 | $6.27 | 94,773 |
| 2023-12-21 | $6.04 | $6.04 | $5.84 | $5.94 | $5.94 | 44,521 |
| 2023-12-20 | $6.04 | $6.40 | $5.86 | $5.91 | $5.91 | 98,071 |
| 2023-12-19 | $6.05 | $6.27 | $5.96 | $6.05 | $6.05 | 66,274 |
| 2023-12-18 | $6.08 | $6.08 | $5.62 | $6.01 | $6.01 | 78,955 |
| 2023-12-15 | $6.01 | $6.03 | $5.77 | $6.00 | $6.00 | 173,413 |
| 2023-12-14 | $5.70 | $5.96 | $5.55 | $5.83 | $5.83 | 120,888 |
| 2023-12-13 | $5.56 | $5.61 | $5.16 | $5.55 | $5.55 | 53,582 |
| 2023-12-12 | $5.33 | $5.83 | $5.33 | $5.50 | $5.50 | 164,452 |
| 2023-12-11 | $4.98 | $5.35 | $4.86 | $5.28 | $5.28 | 81,681 |
| 2023-12-08 | $4.94 | $4.98 | $4.85 | $4.94 | $4.94 | 29,346 |
| 2023-12-07 | $5.01 | $5.07 | $4.88 | $4.99 | $4.99 | 24,988 |
| 2023-12-06 | $5.07 | $5.17 | $4.98 | $5.02 | $5.02 | 32,131 |
| 2023-12-05 | $5.02 | $5.06 | $4.81 | $5.00 | $5.00 | 33,517 |
| 2023-12-04 | $5.04 | $5.13 | $4.94 | $5.02 | $5.02 | 37,348 |
| 2023-12-01 | $4.61 | $5.07 | $4.61 | $5.04 | $5.04 | 50,678 |
| 2023-11-30 | $4.79 | $4.86 | $4.53 | $4.78 | $4.78 | 139,033 |
| 2023-11-29 | $4.73 | $4.77 | $4.61 | $4.74 | $4.74 | 30,444 |
| 2023-11-28 | $4.65 | $4.73 | $4.57 | $4.65 | $4.65 | 55,317 |
| 2023-11-27 | $4.66 | $4.83 | $4.62 | $4.68 | $4.68 | 54,654 |
| 2023-11-24 | $4.74 | $4.83 | $4.62 | $4.72 | $4.72 | 33,478 |
| 2023-11-22 | $4.78 | $4.95 | $4.64 | $4.70 | $4.70 | 86,808 |
| 2023-11-21 | $4.59 | $4.81 | $4.59 | $4.74 | $4.74 | 19,144 |
| 2023-11-20 | $4.64 | $4.72 | $4.55 | $4.68 | $4.68 | 37,958 |
| 2023-11-17 | $4.75 | $4.75 | $4.56 | $4.64 | $4.64 | 50,952 |
| 2023-11-16 | $4.80 | $4.89 | $4.56 | $4.65 | $4.65 | 37,361 |
| 2023-11-15 | $4.63 | $4.95 | $4.59 | $4.80 | $4.80 | 48,608 |
| 2023-11-14 | $4.58 | $4.73 | $4.55 | $4.62 | $4.62 | 85,227 |
| 2023-11-13 | $4.46 | $4.51 | $4.39 | $4.46 | $4.46 | 80,063 |
| 2023-11-10 | $4.40 | $4.50 | $4.21 | $4.47 | $4.47 | 78,013 |
| 2023-11-09 | $4.51 | $4.57 | $4.28 | $4.40 | $4.40 | 104,481 |
| 2023-11-08 | $4.00 | $4.65 | $3.94 | $4.53 | $4.53 | 261,541 |
| 2023-11-07 | $4.58 | $4.77 | $4.46 | $4.60 | $4.60 | 64,415 |
| 2023-11-06 | $4.52 | $4.66 | $4.43 | $4.55 | $4.55 | 38,827 |
| 2023-11-03 | $4.55 | $4.82 | $4.42 | $4.55 | $4.55 | 166,096 |
| 2023-11-02 | $4.33 | $4.51 | $4.29 | $4.43 | $4.43 | 77,278 |
| 2023-11-01 | $4.39 | $4.41 | $4.18 | $4.29 | $4.29 | 63,423 |
| 2023-10-31 | $4.34 | $4.44 | $4.31 | $4.41 | $4.41 | 32,365 |
| 2023-10-30 | $4.38 | $4.44 | $4.23 | $4.32 | $4.32 | 61,294 |
| 2023-10-27 | $4.37 | $4.43 | $4.32 | $4.35 | $4.35 | 30,512 |
| 2023-10-26 | $4.40 | $4.45 | $4.32 | $4.37 | $4.37 | 46,011 |
| 2023-10-25 | $4.38 | $4.42 | $4.32 | $4.39 | $4.39 | 48,345 |
| 2023-10-24 | $4.38 | $4.44 | $4.30 | $4.42 | $4.42 | 50,588 |
| 2023-10-23 | $4.36 | $4.42 | $4.34 | $4.36 | $4.36 | 71,863 |
| 2023-10-20 | $4.43 | $4.43 | $4.31 | $4.41 | $4.41 | 113,952 |
| 2023-10-19 | $4.45 | $4.54 | $4.34 | $4.40 | $4.40 | 84,624 |
| 2023-10-18 | $4.55 | $4.62 | $4.30 | $4.44 | $4.44 | 120,111 |
| 2023-10-17 | $4.53 | $4.77 | $4.53 | $4.60 | $4.60 | 131,828 |
| 2023-10-16 | $4.42 | $4.88 | $4.42 | $4.60 | $4.60 | 316,251 |
| 2023-10-13 | $4.51 | $4.51 | $4.36 | $4.42 | $4.42 | 90,884 |
| 2023-10-12 | $4.71 | $4.83 | $4.44 | $4.52 | $4.52 | 183,020 |
| 2023-10-11 | $4.84 | $4.91 | $4.74 | $4.76 | $4.76 | 90,202 |
| 2023-10-10 | $4.95 | $5.20 | $4.64 | $4.80 | $4.80 | 193,935 |
| 2023-10-09 | $5.05 | $5.07 | $4.86 | $4.93 | $4.93 | 95,286 |
| 2023-10-06 | $5.10 | $5.21 | $5.07 | $5.10 | $5.10 | 58,223 |
| 2023-10-05 | $5.14 | $5.27 | $5.13 | $5.17 | $5.17 | 45,961 |
| 2023-10-04 | $5.19 | $5.28 | $5.02 | $5.14 | $5.14 | 85,591 |
| 2023-10-03 | $5.33 | $5.37 | $5.08 | $5.16 | $5.16 | 73,802 |
| 2023-10-02 | $5.50 | $5.50 | $5.34 | $5.39 | $5.39 | 84,187 |
| 2023-09-29 | $5.50 | $5.63 | $5.46 | $5.50 | $5.50 | 99,327 |
| 2023-09-28 | $5.40 | $5.54 | $5.38 | $5.45 | $5.45 | 76,665 |
| 2023-09-27 | $5.45 | $5.60 | $5.38 | $5.44 | $5.44 | 95,923 |
| 2023-09-26 | $5.51 | $5.56 | $5.30 | $5.38 | $5.38 | 70,698 |
| 2023-09-25 | $5.58 | $5.61 | $5.54 | $5.57 | $5.57 | 74,250 |
| 2023-09-22 | $5.72 | $5.81 | $5.54 | $5.59 | $5.59 | 93,052 |
| 2023-09-21 | $5.95 | $5.97 | $5.64 | $5.70 | $5.70 | 78,322 |
| 2023-09-20 | $5.77 | $6.12 | $5.77 | $5.98 | $5.98 | 100,700 |
| 2023-09-19 | $5.95 | $6.03 | $5.64 | $5.73 | $5.73 | 418,260 |
| 2023-09-18 | $6.50 | $6.50 | $5.92 | $5.96 | $5.96 | 134,554 |
| 2023-09-15 | $6.89 | $6.95 | $6.33 | $6.46 | $6.46 | 196,909 |
| 2023-09-14 | $6.84 | $7.00 | $6.84 | $6.88 | $6.88 | 60,635 |
| 2023-09-13 | $6.74 | $6.81 | $6.74 | $6.80 | $6.80 | 60,384 |
| 2023-09-12 | $6.72 | $7.07 | $6.72 | $6.85 | $6.85 | 97,322 |
| 2023-09-11 | $6.82 | $6.82 | $6.59 | $6.71 | $6.71 | 124,869 |
| 2023-09-08 | $6.73 | $6.84 | $6.69 | $6.74 | $6.74 | 53,636 |
| 2023-09-07 | $6.77 | $6.77 | $6.65 | $6.72 | $6.72 | 149,777 |
| 2023-09-06 | $6.81 | $6.88 | $6.72 | $6.81 | $6.81 | 68,532 |
| 2023-09-05 | $6.89 | $6.96 | $6.76 | $6.86 | $6.86 | 50,155 |
| 2023-09-01 | $6.92 | $6.97 | $6.85 | $6.92 | $6.92 | 28,611 |
| 2023-08-31 | $6.97 | $6.97 | $6.84 | $6.85 | $6.85 | 66,061 |
| 2023-08-30 | $6.99 | $7.08 | $6.92 | $6.97 | $6.97 | 34,736 |
| 2023-08-29 | $6.80 | $6.99 | $6.79 | $6.95 | $6.95 | 33,911 |
| 2023-08-28 | $6.71 | $6.88 | $6.71 | $6.79 | $6.79 | 33,180 |
| 2023-08-25 | $6.79 | $6.79 | $6.53 | $6.71 | $6.71 | 43,396 |
| 2023-08-24 | $6.80 | $6.87 | $6.67 | $6.74 | $6.74 | 55,455 |
| 2023-08-23 | $6.83 | $6.90 | $6.75 | $6.86 | $6.86 | 47,240 |
| 2023-08-22 | $6.85 | $6.87 | $6.76 | $6.83 | $6.83 | 47,639 |
| 2023-08-21 | $6.90 | $6.93 | $6.82 | $6.85 | $6.85 | 58,940 |
| 2023-08-18 | $6.68 | $6.95 | $6.63 | $6.93 | $6.93 | 132,024 |
| 2023-08-17 | $6.72 | $6.81 | $6.58 | $6.70 | $6.70 | 58,305 |
| 2023-08-16 | $6.79 | $6.88 | $6.68 | $6.73 | $6.73 | 47,206 |
| 2023-08-15 | $6.88 | $7.17 | $6.67 | $6.82 | $6.82 | 59,638 |
| 2023-08-14 | $6.80 | $7.07 | $6.80 | $6.96 | $6.96 | 74,476 |
| 2023-08-11 | $6.72 | $6.95 | $6.71 | $6.85 | $6.85 | 65,973 |
| 2023-08-10 | $6.90 | $7.18 | $6.75 | $6.81 | $6.81 | 107,404 |
| 2023-08-09 | $6.70 | $6.96 | $6.68 | $6.88 | $6.88 | 61,541 |
| 2023-08-08 | $6.73 | $6.73 | $6.45 | $6.64 | $6.64 | 46,545 |
| 2023-08-07 | $6.63 | $6.81 | $6.59 | $6.79 | $6.79 | 92,489 |
| 2023-08-04 | $6.01 | $6.90 | $5.88 | $6.63 | $6.63 | 176,324 |
| 2023-08-03 | $6.89 | $7.04 | $6.81 | $6.82 | $6.82 | 86,128 |
| 2023-08-02 | $6.92 | $7.04 | $6.85 | $6.99 | $6.99 | 80,418 |
| 2023-08-01 | $7.33 | $7.33 | $7.02 | $7.06 | $7.06 | 48,436 |
| 2023-07-31 | $7.29 | $7.56 | $7.29 | $7.37 | $7.37 | 64,128 |
| 2023-07-28 | $7.31 | $7.36 | $7.19 | $7.23 | $7.23 | 29,469 |
| 2023-07-27 | $7.26 | $7.50 | $7.15 | $7.19 | $7.19 | 57,860 |
| 2023-07-26 | $7.19 | $7.36 | $7.15 | $7.20 | $7.20 | 26,503 |
| 2023-07-25 | $7.27 | $7.27 | $7.14 | $7.19 | $7.19 | 26,044 |
| 2023-07-24 | $7.30 | $7.37 | $7.16 | $7.28 | $7.28 | 41,023 |
| 2023-07-21 | $7.50 | $7.71 | $7.20 | $7.22 | $7.22 | 56,570 |
| 2023-07-20 | $7.74 | $7.87 | $7.33 | $7.38 | $7.38 | 76,455 |
| 2023-07-19 | $7.55 | $7.81 | $7.47 | $7.71 | $7.71 | 51,025 |
| 2023-07-18 | $7.26 | $7.64 | $7.26 | $7.56 | $7.56 | 67,768 |
| 2023-07-17 | $7.19 | $7.54 | $7.16 | $7.28 | $7.28 | 50,774 |
| 2023-07-14 | $7.46 | $7.46 | $7.20 | $7.23 | $7.23 | 46,779 |
| 2023-07-13 | $7.47 | $7.64 | $7.23 | $7.44 | $7.44 | 61,305 |
| 2023-07-12 | $7.62 | $7.63 | $7.42 | $7.44 | $7.44 | 32,320 |
| 2023-07-11 | $7.49 | $7.73 | $7.42 | $7.46 | $7.46 | 28,431 |
| 2023-07-10 | $7.28 | $7.55 | $7.28 | $7.45 | $7.45 | 44,417 |
| 2023-07-07 | $7.18 | $7.42 | $7.18 | $7.30 | $7.30 | 136,737 |
| 2023-07-06 | $7.04 | $7.21 | $7.01 | $7.13 | $7.13 | 48,556 |
| 2023-07-05 | $7.30 | $7.40 | $7.09 | $7.27 | $7.27 | 79,458 |
| 2023-07-03 | $7.27 | $7.35 | $7.17 | $7.31 | $7.31 | 16,515 |
| 2023-06-30 | $7.42 | $7.45 | $7.25 | $7.32 | $7.32 | 56,498 |
| 2023-06-29 | $7.18 | $7.39 | $7.18 | $7.35 | $7.35 | 58,119 |
| 2023-06-28 | $7.05 | $7.31 | $6.97 | $7.18 | $7.18 | 55,842 |
| 2023-06-27 | $6.76 | $7.09 | $6.76 | $7.06 | $7.06 | 64,717 |
| 2023-06-26 | $6.93 | $7.09 | $6.69 | $6.71 | $6.71 | 37,187 |
| 2023-06-23 | $6.82 | $7.09 | $6.78 | $6.92 | $6.92 | 219,772 |
| 2023-06-22 | $7.08 | $7.09 | $6.93 | $6.95 | $6.95 | 37,355 |
| 2023-06-21 | $7.13 | $7.17 | $6.96 | $7.09 | $7.09 | 41,095 |
| 2023-06-20 | $7.38 | $7.43 | $7.11 | $7.18 | $7.18 | 94,946 |
| 2023-06-16 | $7.32 | $7.51 | $6.93 | $7.40 | $7.40 | 446,782 |
| 2023-06-15 | $7.46 | $7.59 | $7.26 | $7.37 | $7.37 | 62,316 |
| 2023-06-14 | $7.91 | $7.91 | $7.51 | $7.59 | $7.59 | 61,144 |
| 2023-06-13 | $7.83 | $7.95 | $7.68 | $7.84 | $7.84 | 113,498 |
| 2023-06-12 | $7.58 | $7.79 | $7.55 | $7.79 | $7.79 | 29,763 |
| 2023-06-09 | $7.77 | $7.93 | $7.53 | $7.57 | $7.57 | 44,706 |
| 2023-06-08 | $7.95 | $7.99 | $7.84 | $7.85 | $7.85 | 55,940 |
| 2023-06-07 | $7.51 | $8.02 | $7.51 | $7.93 | $7.93 | 124,427 |
| 2023-06-06 | $7.25 | $7.52 | $7.23 | $7.46 | $7.46 | 80,980 |
| 2023-06-05 | $7.01 | $7.35 | $7.01 | $7.23 | $7.23 | 157,133 |
| 2023-06-02 | $6.81 | $7.14 | $6.74 | $7.12 | $7.12 | 169,581 |
| 2023-06-01 | $7.07 | $7.24 | $6.40 | $6.70 | $6.70 | 326,516 |
| 2023-05-31 | $7.23 | $7.23 | $6.85 | $7.06 | $7.06 | 98,793 |
| 2023-05-30 | $7.05 | $7.30 | $7.05 | $7.17 | $7.17 | 78,177 |
| 2023-05-26 | $7.25 | $7.36 | $6.95 | $7.09 | $7.09 | 55,087 |
| 2023-05-25 | $7.32 | $7.37 | $7.21 | $7.25 | $7.25 | 45,002 |
| 2023-05-24 | $7.28 | $7.51 | $7.18 | $7.36 | $7.36 | 95,827 |
| 2023-05-23 | $7.32 | $7.47 | $7.24 | $7.34 | $7.34 | 96,761 |
| 2023-05-22 | $7.63 | $7.63 | $7.26 | $7.33 | $7.33 | 70,534 |
| 2023-05-19 | $7.59 | $7.67 | $7.36 | $7.60 | $7.60 | 153,369 |
| 2023-05-18 | $7.39 | $7.61 | $7.10 | $7.45 | $7.45 | 189,361 |
| 2023-05-17 | $6.99 | $7.43 | $6.96 | $7.38 | $7.38 | 147,195 |
| 2023-05-16 | $7.14 | $7.14 | $6.78 | $6.92 | $6.92 | 132,063 |
| 2023-05-15 | $6.99 | $7.17 | $6.83 | $7.14 | $7.14 | 160,249 |
| 2023-05-12 | $6.86 | $6.98 | $6.80 | $6.88 | $6.88 | 79,163 |
| 2023-05-11 | $6.74 | $7.10 | $6.65 | $6.83 | $6.83 | 178,247 |
| 2023-05-10 | $6.74 | $7.04 | $6.70 | $6.80 | $6.80 | 195,031 |
| 2023-05-09 | $6.79 | $6.86 | $6.58 | $6.63 | $6.63 | 137,268 |
| 2023-05-08 | $7.52 | $7.64 | $6.75 | $6.80 | $6.80 | 220,836 |
| 2023-05-05 | $7.38 | $7.98 | $7.06 | $7.59 | $7.59 | 348,268 |
| 2023-05-04 | $7.43 | $7.66 | $7.21 | $7.47 | $7.47 | 180,782 |
| 2023-05-03 | $7.48 | $7.77 | $7.41 | $7.44 | $7.44 | 129,483 |
| 2023-05-02 | $7.76 | $7.76 | $7.44 | $7.46 | $7.46 | 145,846 |
| 2023-05-01 | $7.81 | $8.06 | $7.76 | $7.79 | $7.79 | 33,589 |
| 2023-04-28 | $7.63 | $8.07 | $7.61 | $7.83 | $7.83 | 33,959 |
| 2023-04-27 | $7.64 | $7.73 | $7.52 | $7.68 | $7.68 | 20,809 |
| 2023-04-26 | $7.57 | $7.86 | $7.54 | $7.60 | $7.60 | 56,324 |
| 2023-04-25 | $7.87 | $7.87 | $7.49 | $7.65 | $7.65 | 66,333 |
| 2023-04-24 | $8.15 | $8.15 | $7.97 | $8.00 | $8.00 | 67,119 |
| 2023-04-21 | $8.45 | $8.45 | $8.09 | $8.17 | $8.17 | 93,603 |
| 2023-04-20 | $8.57 | $8.75 | $8.43 | $8.48 | $8.48 | 25,066 |
| 2023-04-19 | $8.44 | $8.68 | $8.28 | $8.66 | $8.66 | 39,904 |
| 2023-04-18 | $8.49 | $8.67 | $8.19 | $8.51 | $8.51 | 80,482 |
| 2023-04-17 | $8.70 | $8.76 | $8.36 | $8.49 | $8.49 | 131,322 |
| 2023-04-14 | $9.00 | $9.00 | $8.65 | $8.73 | $8.73 | 77,660 |
| 2023-04-13 | $8.85 | $9.05 | $8.78 | $8.92 | $8.92 | 137,604 |
| 2023-04-12 | $8.91 | $8.95 | $8.64 | $8.86 | $8.86 | 98,864 |
| 2023-04-11 | $8.79 | $9.06 | $8.70 | $8.76 | $8.76 | 59,867 |
| 2023-04-10 | $8.44 | $8.71 | $8.43 | $8.70 | $8.70 | 134,335 |
| 2023-04-06 | $8.25 | $8.44 | $8.22 | $8.38 | $8.38 | 84,800 |
| 2023-04-05 | $8.27 | $8.50 | $8.20 | $8.30 | $8.30 | 85,084 |
| 2023-04-04 | $8.29 | $8.46 | $8.25 | $8.32 | $8.32 | 86,761 |
| 2023-04-03 | $8.10 | $8.32 | $7.98 | $8.29 | $8.29 | 91,792 |
| 2023-03-31 | $8.05 | $8.22 | $7.81 | $8.10 | $8.10 | 79,622 |
| 2023-03-30 | $8.05 | $8.25 | $7.91 | $8.00 | $8.00 | 64,986 |
| 2023-03-29 | $8.00 | $8.23 | $7.88 | $7.99 | $7.99 | 94,373 |
| 2023-03-28 | $7.77 | $8.08 | $7.77 | $7.95 | $7.95 | 44,644 |
| 2023-03-27 | $7.83 | $7.85 | $7.72 | $7.82 | $7.82 | 49,931 |
| 2023-03-24 | $7.65 | $7.75 | $7.49 | $7.72 | $7.72 | 75,776 |
| 2023-03-23 | $8.13 | $8.26 | $7.70 | $7.75 | $7.75 | 78,142 |
| 2023-03-22 | $8.29 | $8.49 | $8.03 | $8.12 | $8.12 | 61,145 |
| 2023-03-21 | $8.15 | $8.35 | $8.00 | $8.31 | $8.31 | 75,850 |
| 2023-03-20 | $8.01 | $8.09 | $7.86 | $8.00 | $8.00 | 58,551 |
| 2023-03-17 | $7.94 | $8.17 | $7.88 | $8.00 | $8.00 | 138,305 |
| 2023-03-16 | $7.76 | $8.27 | $7.75 | $8.07 | $8.07 | 76,638 |
| 2023-03-15 | $7.97 | $8.07 | $7.82 | $7.87 | $7.87 | 93,550 |
| 2023-03-14 | $8.14 | $8.31 | $7.92 | $8.20 | $8.20 | 123,194 |
| 2023-03-13 | $8.16 | $8.23 | $7.82 | $7.91 | $7.91 | 61,942 |
| 2023-03-10 | $8.55 | $8.99 | $8.20 | $8.30 | $8.30 | 122,325 |
| 2023-03-09 | $8.54 | $8.96 | $8.35 | $8.35 | $8.35 | 77,706 |
| 2023-03-08 | $8.64 | $8.89 | $8.35 | $8.60 | $8.60 | 92,934 |
| 2023-03-07 | $8.67 | $8.84 | $8.46 | $8.53 | $8.53 | 37,211 |
| 2023-03-06 | $8.47 | $8.84 | $8.47 | $8.67 | $8.67 | 150,215 |
| 2023-03-03 | $8.41 | $8.64 | $8.31 | $8.55 | $8.55 | 42,484 |
| 2023-03-02 | $8.40 | $8.61 | $8.37 | $8.41 | $8.41 | 40,641 |
| 2023-03-01 | $8.49 | $8.65 | $8.39 | $8.49 | $8.49 | 61,036 |
| 2023-02-28 | $8.48 | $8.55 | $8.32 | $8.50 | $8.50 | 77,097 |
| 2023-02-27 | $8.34 | $8.53 | $8.26 | $8.50 | $8.50 | 56,734 |
| 2023-02-24 | $8.42 | $8.52 | $8.19 | $8.27 | $8.27 | 36,830 |
| 2023-02-23 | $8.68 | $8.72 | $8.47 | $8.60 | $8.60 | 39,692 |
| 2023-02-22 | $8.67 | $8.82 | $7.81 | $8.61 | $8.61 | 55,149 |
| 2023-02-21 | $8.96 | $8.96 | $8.63 | $8.65 | $8.65 | 57,075 |
| 2023-02-17 | $9.10 | $9.20 | $8.92 | $9.06 | $9.06 | 55,559 |
| 2023-02-16 | $8.91 | $9.40 | $8.86 | $9.05 | $9.05 | 78,686 |
| 2023-02-15 | $8.67 | $9.11 | $8.64 | $9.08 | $9.08 | 54,222 |
| 2023-02-14 | $8.51 | $8.78 | $8.42 | $8.70 | $8.70 | 71,016 |
| 2023-02-13 | $8.38 | $8.73 | $8.38 | $8.52 | $8.52 | 90,370 |
| 2023-02-10 | $8.39 | $8.46 | $8.21 | $8.35 | $8.35 | 79,189 |
| 2023-02-09 | $8.40 | $8.60 | $8.20 | $8.35 | $8.35 | 83,034 |
| 2023-02-08 | $8.28 | $8.41 | $8.03 | $8.31 | $8.31 | 63,409 |
| 2023-02-07 | $8.00 | $8.43 | $8.00 | $8.41 | $8.41 | 83,344 |
| 2023-02-06 | $7.94 | $8.15 | $7.93 | $8.06 | $8.06 | 51,003 |
| 2023-02-03 | $7.69 | $8.15 | $7.69 | $8.07 | $8.07 | 110,326 |
| 2023-02-02 | $7.62 | $7.90 | $7.37 | $7.77 | $7.77 | 59,501 |
| 2023-02-01 | $7.54 | $7.64 | $7.27 | $7.55 | $7.55 | 59,097 |
| 2023-01-31 | $7.46 | $7.63 | $7.31 | $7.53 | $7.53 | 52,248 |
| 2023-01-30 | $7.43 | $7.50 | $7.27 | $7.40 | $7.40 | 57,297 |
| 2023-01-27 | $7.43 | $7.60 | $7.41 | $7.51 | $7.51 | 32,211 |
| 2023-01-26 | $7.43 | $7.57 | $7.33 | $7.42 | $7.42 | 40,841 |
| 2023-01-25 | $7.26 | $7.39 | $7.14 | $7.35 | $7.35 | 44,071 |
| 2023-01-24 | $7.23 | $7.42 | $7.17 | $7.31 | $7.31 | 44,830 |
| 2023-01-23 | $7.13 | $7.44 | $7.09 | $7.32 | $7.32 | 62,238 |
| 2023-01-20 | $6.92 | $7.15 | $6.82 | $7.11 | $7.11 | 63,052 |
| 2023-01-19 | $6.79 | $6.90 | $6.69 | $6.83 | $6.83 | 75,954 |
| 2023-01-18 | $7.35 | $7.35 | $6.87 | $6.88 | $6.88 | 56,826 |
| 2023-01-17 | $7.42 | $7.49 | $7.31 | $7.34 | $7.34 | 40,926 |
| 2023-01-13 | $7.22 | $7.42 | $7.22 | $7.40 | $7.40 | 97,432 |
| 2023-01-12 | $7.14 | $7.48 | $7.10 | $7.36 | $7.36 | 69,788 |
| 2023-01-11 | $7.22 | $7.37 | $7.08 | $7.10 | $7.10 | 76,741 |
| 2023-01-10 | $6.83 | $7.20 | $6.74 | $7.12 | $7.12 | 109,960 |
| 2023-01-09 | $6.38 | $6.86 | $6.38 | $6.84 | $6.84 | 141,754 |
| 2023-01-06 | $5.82 | $6.41 | $5.82 | $6.38 | $6.38 | 269,989 |
| 2023-01-05 | $6.06 | $6.06 | $5.51 | $5.81 | $5.81 | 220,767 |
| 2023-01-04 | $6.28 | $6.55 | $6.04 | $6.09 | $6.09 | 275,889 |
| 2023-01-03 | $6.32 | $6.44 | $6.28 | $6.32 | $6.32 | 99,813 |
| 2022-12-30 | $6.34 | $6.43 | $6.24 | $6.30 | $6.30 | 107,658 |
| 2022-12-29 | $6.26 | $6.47 | $6.16 | $6.43 | $6.43 | 107,164 |
| 2022-12-28 | $6.27 | $6.29 | $6.10 | $6.23 | $6.23 | 156,849 |
| 2022-12-27 | $6.31 | $6.37 | $6.26 | $6.27 | $6.27 | 103,246 |
| 2022-12-23 | $6.19 | $6.39 | $6.12 | $6.36 | $6.36 | 83,435 |
| 2022-12-22 | $6.05 | $6.23 | $6.01 | $6.19 | $6.19 | 124,610 |
| 2022-12-21 | $5.93 | $6.29 | $5.93 | $6.16 | $6.16 | 122,981 |
| 2022-12-20 | $6.07 | $6.28 | $6.03 | $6.25 | $6.25 | 114,089 |
| 2022-12-19 | $6.31 | $6.38 | $6.04 | $6.08 | $6.08 | 106,737 |
| 2022-12-16 | $6.06 | $6.57 | $6.06 | $6.31 | $6.31 | 355,116 |
| 2022-12-15 | $6.36 | $6.57 | $6.12 | $6.14 | $6.14 | 116,381 |
| 2022-12-14 | $6.63 | $6.92 | $6.31 | $6.40 | $6.40 | 129,755 |
| 2022-12-13 | $6.69 | $6.85 | $6.50 | $6.66 | $6.66 | 65,557 |
| 2022-12-12 | $6.62 | $6.78 | $6.40 | $6.56 | $6.56 | 53,580 |
| 2022-12-09 | $6.72 | $7.00 | $6.63 | $6.69 | $6.69 | 57,909 |
| 2022-12-08 | $6.55 | $6.87 | $6.54 | $6.80 | $6.80 | 92,288 |
| 2022-12-07 | $6.46 | $6.66 | $6.46 | $6.55 | $6.55 | 84,155 |
| 2022-12-06 | $6.36 | $6.60 | $6.30 | $6.51 | $6.51 | 165,937 |
| 2022-12-05 | $6.39 | $6.66 | $6.36 | $6.41 | $6.41 | 63,460 |
| 2022-12-02 | $6.54 | $6.92 | $6.42 | $6.50 | $6.50 | 56,860 |
| 2022-12-01 | $6.65 | $6.79 | $6.55 | $6.68 | $6.68 | 37,432 |
| 2022-11-30 | $6.46 | $6.67 | $6.39 | $6.59 | $6.59 | 75,348 |
| 2022-11-29 | $6.57 | $6.62 | $6.45 | $6.52 | $6.52 | 68,099 |
| 2022-11-28 | $6.48 | $6.75 | $6.48 | $6.56 | $6.56 | 70,936 |
| 2022-11-25 | $6.54 | $6.71 | $6.54 | $6.63 | $6.63 | 19,892 |
| 2022-11-23 | $6.49 | $6.58 | $6.37 | $6.49 | $6.49 | 63,326 |
| 2022-11-22 | $6.49 | $6.63 | $6.42 | $6.51 | $6.51 | 92,154 |
| 2022-11-21 | $6.64 | $6.74 | $6.36 | $6.45 | $6.45 | 149,834 |
| 2022-11-18 | $6.48 | $6.80 | $6.39 | $6.69 | $6.69 | 111,132 |
| 2022-11-17 | $6.27 | $6.56 | $6.13 | $6.33 | $6.33 | 75,612 |
| 2022-11-16 | $6.36 | $6.52 | $6.15 | $6.30 | $6.30 | 107,468 |
| 2022-11-15 | $6.50 | $6.88 | $6.38 | $6.50 | $6.50 | 57,362 |
| 2022-11-14 | $6.22 | $6.49 | $6.15 | $6.34 | $6.34 | 207,891 |
| 2022-11-11 | $6.45 | $6.78 | $6.28 | $6.35 | $6.35 | 95,919 |
| 2022-11-10 | $5.51 | $6.44 | $5.41 | $6.39 | $6.39 | 342,940 |
| 2022-11-09 | $5.24 | $5.24 | $4.91 | $5.04 | $5.04 | 217,047 |
| 2022-11-08 | $5.51 | $5.52 | $5.10 | $5.18 | $5.18 | 258,200 |
| 2022-11-07 | $5.86 | $6.07 | $5.33 | $5.41 | $5.41 | 282,714 |
| 2022-11-04 | $6.51 | $6.58 | $5.53 | $5.73 | $5.73 | 340,302 |
| 2022-11-03 | $7.04 | $7.29 | $6.87 | $7.00 | $7.00 | 76,162 |
| 2022-11-02 | $7.39 | $7.57 | $7.05 | $7.05 | $7.05 | 44,451 |
| 2022-11-01 | $7.52 | $7.59 | $7.27 | $7.41 | $7.41 | 188,130 |
| 2022-10-31 | $7.54 | $7.60 | $7.40 | $7.48 | $7.48 | 199,034 |
| 2022-10-28 | $7.25 | $7.82 | $7.19 | $7.61 | $7.61 | 169,345 |
| 2022-10-27 | $7.03 | $7.28 | $6.94 | $7.10 | $7.10 | 60,961 |
| 2022-10-26 | $6.76 | $7.17 | $6.62 | $7.00 | $7.00 | 91,987 |
| 2022-10-25 | $6.58 | $6.92 | $6.58 | $6.78 | $6.78 | 28,011 |
| 2022-10-24 | $6.68 | $6.68 | $6.50 | $6.58 | $6.58 | 29,128 |
| 2022-10-21 | $6.63 | $6.66 | $6.50 | $6.63 | $6.63 | 70,277 |
| 2022-10-20 | $6.66 | $6.90 | $6.51 | $6.56 | $6.56 | 41,791 |
| 2022-10-19 | $6.88 | $6.95 | $6.59 | $6.71 | $6.71 | 62,627 |
| 2022-10-18 | $7.09 | $7.36 | $6.95 | $6.98 | $6.98 | 52,866 |
| 2022-10-17 | $6.89 | $7.04 | $6.81 | $6.97 | $6.97 | 50,231 |
| 2022-10-14 | $7.01 | $7.08 | $6.64 | $6.73 | $6.73 | 35,605 |
| 2022-10-13 | $6.61 | $6.98 | $6.52 | $6.93 | $6.93 | 56,627 |
| 2022-10-12 | $6.77 | $6.83 | $6.54 | $6.77 | $6.77 | 40,177 |
| 2022-10-11 | $6.53 | $6.81 | $6.46 | $6.75 | $6.75 | 61,511 |
| 2022-10-10 | $6.65 | $6.71 | $6.37 | $6.57 | $6.57 | 85,504 |
| 2022-10-07 | $6.89 | $6.89 | $6.59 | $6.62 | $6.62 | 84,926 |
| 2022-10-06 | $7.12 | $7.30 | $6.94 | $6.97 | $6.97 | 28,870 |
| 2022-10-05 | $6.92 | $7.19 | $6.87 | $7.14 | $7.14 | 55,345 |
| 2022-10-04 | $6.89 | $7.02 | $6.86 | $7.00 | $7.00 | 69,071 |
| 2022-10-03 | $6.74 | $6.84 | $6.56 | $6.76 | $6.76 | 81,315 |
| 2022-09-30 | $6.80 | $6.92 | $6.63 | $6.64 | $6.64 | 57,871 |
| 2022-09-29 | $6.89 | $6.89 | $6.66 | $6.76 | $6.76 | 47,137 |
| 2022-09-28 | $6.90 | $7.10 | $6.76 | $6.97 | $6.97 | 120,397 |
| 2022-09-27 | $6.75 | $6.94 | $6.66 | $6.84 | $6.84 | 148,242 |
| 2022-09-26 | $7.00 | $7.21 | $6.65 | $6.67 | $6.67 | 168,846 |
| 2022-09-23 | $7.03 | $7.10 | $6.81 | $7.03 | $7.03 | 274,445 |
| 2022-09-22 | $6.99 | $7.01 | $6.69 | $6.85 | $6.85 | 184,775 |
| 2022-09-21 | $7.11 | $7.27 | $6.78 | $6.99 | $6.99 | 798,371 |
| 2022-09-20 | $7.03 | $7.08 | $6.89 | $7.06 | $7.06 | 131,171 |
| 2022-09-19 | $6.93 | $7.28 | $6.85 | $7.13 | $7.13 | 193,208 |
| 2022-09-16 | $7.03 | $7.05 | $6.73 | $6.97 | $6.97 | 176,800 |
| 2022-09-15 | $7.06 | $7.41 | $7.03 | $7.05 | $7.05 | 176,798 |
| 2022-09-14 | $7.38 | $7.72 | $7.02 | $7.08 | $7.08 | 122,108 |
| 2022-09-13 | $7.34 | $7.53 | $7.27 | $7.41 | $7.41 | 141,235 |
| 2022-09-12 | $7.55 | $7.77 | $7.52 | $7.71 | $7.71 | 104,533 |
| 2022-09-09 | $7.37 | $7.56 | $7.37 | $7.47 | $7.47 | 126,258 |
| 2022-09-08 | $7.00 | $7.49 | $7.00 | $7.25 | $7.25 | 197,533 |
| 2022-09-07 | $6.57 | $6.94 | $6.57 | $6.94 | $6.94 | 87,325 |
| 2022-09-06 | $7.06 | $7.06 | $6.54 | $6.56 | $6.56 | 72,117 |
| 2022-09-02 | $7.28 | $7.29 | $6.94 | $6.95 | $6.95 | 80,266 |
| 2022-09-01 | $7.02 | $7.31 | $6.88 | $7.15 | $7.15 | 86,446 |
| 2022-08-31 | $7.15 | $7.36 | $7.02 | $7.14 | $7.14 | 119,572 |
| 2022-08-30 | $7.47 | $7.47 | $7.07 | $7.15 | $7.15 | 99,260 |
| 2022-08-29 | $7.89 | $7.89 | $7.46 | $7.47 | $7.47 | 112,088 |
| 2022-08-26 | $8.75 | $9.04 | $7.78 | $7.88 | $7.88 | 126,126 |
| 2022-08-25 | $8.86 | $9.35 | $8.62 | $8.77 | $8.77 | 656,080 |
| 2022-08-24 | $8.60 | $8.90 | $8.52 | $8.82 | $8.82 | 103,352 |
| 2022-08-23 | $8.68 | $8.90 | $8.56 | $8.65 | $8.65 | 383,805 |
| 2022-08-22 | $8.62 | $8.75 | $8.62 | $8.71 | $8.71 | 111,477 |
| 2022-08-19 | $8.62 | $8.79 | $8.62 | $8.70 | $8.70 | 119,037 |
| 2022-08-18 | $8.71 | $8.91 | $8.60 | $8.73 | $8.73 | 63,701 |
| 2022-08-17 | $8.65 | $8.92 | $8.60 | $8.77 | $8.77 | 65,087 |
| 2022-08-16 | $8.39 | $8.69 | $8.37 | $8.64 | $8.64 | 81,795 |
| 2022-08-15 | $8.40 | $8.61 | $8.13 | $8.54 | $8.54 | 93,044 |
| 2022-08-12 | $8.45 | $8.49 | $8.10 | $8.42 | $8.42 | 34,525 |
| 2022-08-11 | $8.17 | $8.45 | $8.17 | $8.34 | $8.34 | 40,966 |
| 2022-08-10 | $8.30 | $8.49 | $8.12 | $8.15 | $8.15 | 65,431 |
| 2022-08-09 | $8.05 | $8.45 | $7.95 | $8.20 | $8.20 | 70,126 |
| 2022-08-08 | $7.88 | $8.33 | $7.88 | $8.05 | $8.05 | 82,401 |
| 2022-08-05 | $8.45 | $8.61 | $7.77 | $7.87 | $7.87 | 113,047 |
| 2022-08-04 | $8.17 | $8.95 | $8.17 | $8.83 | $8.83 | 100,614 |
| 2022-08-03 | $8.55 | $8.90 | $8.55 | $8.68 | $8.68 | 46,445 |
| 2022-08-02 | $8.31 | $8.64 | $8.31 | $8.50 | $8.50 | 43,924 |
| 2022-08-01 | $8.26 | $8.48 | $8.06 | $8.32 | $8.32 | 61,770 |
| 2022-07-29 | $8.01 | $8.50 | $8.01 | $8.39 | $8.39 | 71,333 |
| 2022-07-28 | $8.18 | $8.30 | $8.03 | $8.18 | $8.18 | 29,076 |
| 2022-07-27 | $8.04 | $8.12 | $7.77 | $8.12 | $8.12 | 45,071 |
| 2022-07-26 | $7.77 | $7.90 | $7.64 | $7.78 | $7.78 | 44,913 |
| 2022-07-25 | $8.00 | $8.03 | $7.77 | $7.87 | $7.87 | 38,873 |
| 2022-07-22 | $8.25 | $8.28 | $7.95 | $8.02 | $8.02 | 44,000 |
| 2022-07-21 | $8.38 | $8.45 | $8.08 | $8.29 | $8.29 | 39,268 |
| 2022-07-20 | $8.19 | $8.50 | $8.14 | $8.45 | $8.45 | 84,619 |
| 2022-07-19 | $8.10 | $8.55 | $7.88 | $8.13 | $8.13 | 105,176 |
| 2022-07-18 | $7.73 | $8.10 | $7.54 | $7.63 | $7.63 | 59,228 |
| 2022-07-15 | $7.35 | $7.70 | $7.15 | $7.60 | $7.60 | 66,666 |
| 2022-07-14 | $7.22 | $7.29 | $7.02 | $7.22 | $7.22 | 42,801 |
| 2022-07-13 | $7.25 | $7.58 | $7.13 | $7.36 | $7.36 | 33,815 |
| 2022-07-12 | $7.26 | $7.59 | $7.26 | $7.38 | $7.38 | 49,761 |
| 2022-07-11 | $7.53 | $7.67 | $7.25 | $7.33 | $7.33 | 42,767 |
| 2022-07-08 | $7.42 | $7.78 | $7.30 | $7.64 | $7.64 | 53,487 |
| 2022-07-07 | $7.45 | $8.01 | $7.34 | $7.40 | $7.40 | 116,488 |
| 2022-07-06 | $7.98 | $7.99 | $7.52 | $7.54 | $7.54 | 53,116 |
| 2022-07-05 | $7.54 | $7.80 | $7.11 | $7.78 | $7.78 | 68,044 |
| 2022-07-01 | $7.33 | $7.68 | $7.00 | $7.63 | $7.63 | 54,859 |
| 2022-06-30 | $7.29 | $7.45 | $7.09 | $7.37 | $7.37 | 184,593 |
| 2022-06-29 | $7.79 | $7.80 | $7.31 | $7.34 | $7.34 | 104,567 |
| 2022-06-28 | $8.15 | $8.31 | $7.81 | $7.83 | $7.83 | 45,301 |
| 2022-06-27 | $8.10 | $8.47 | $8.00 | $8.14 | $8.14 | 60,337 |
| 2022-06-24 | $7.92 | $8.20 | $7.88 | $8.03 | $8.03 | 197,241 |
| 2022-06-23 | $8.07 | $8.13 | $7.82 | $7.87 | $7.87 | 71,752 |
| 2022-06-22 | $8.07 | $8.23 | $7.98 | $8.10 | $8.10 | 81,412 |
| 2022-06-21 | $8.13 | $8.35 | $8.00 | $8.13 | $8.13 | 96,240 |
| 2022-06-17 | $8.00 | $8.41 | $7.86 | $8.05 | $8.05 | 165,881 |
| 2022-06-16 | $8.24 | $8.30 | $7.89 | $7.90 | $7.90 | 120,328 |
| 2022-06-15 | $8.66 | $8.93 | $8.43 | $8.53 | $8.53 | 111,059 |
| 2022-06-14 | $8.61 | $9.04 | $8.02 | $8.62 | $8.62 | 69,274 |
| 2022-06-13 | $8.75 | $8.92 | $8.33 | $8.63 | $8.63 | 116,817 |
| 2022-06-10 | $9.20 | $9.33 | $8.82 | $9.05 | $9.05 | 88,630 |
| 2022-06-09 | $9.53 | $9.94 | $9.36 | $9.46 | $9.46 | 95,185 |
| 2022-06-08 | $9.12 | $9.72 | $9.12 | $9.59 | $9.59 | 124,028 |
| 2022-06-07 | $9.15 | $9.33 | $9.08 | $9.21 | $9.21 | 55,438 |
| 2022-06-06 | $9.18 | $9.32 | $9.10 | $9.28 | $9.28 | 62,043 |
| 2022-06-03 | $9.20 | $9.20 | $8.89 | $9.00 | $9.00 | 72,433 |
| 2022-06-02 | $8.92 | $9.38 | $8.87 | $9.21 | $9.21 | 92,677 |
| 2022-06-01 | $9.06 | $9.38 | $8.76 | $8.96 | $8.96 | 63,704 |
| 2022-05-31 | $9.21 | $9.34 | $8.97 | $8.99 | $8.99 | 92,010 |
| 2022-05-27 | $8.94 | $9.43 | $8.94 | $9.34 | $9.34 | 67,704 |
| 2022-05-26 | $8.66 | $9.17 | $8.66 | $8.89 | $8.89 | 81,596 |
| 2022-05-25 | $8.08 | $8.74 | $8.08 | $8.59 | $8.59 | 70,070 |
| 2022-05-24 | $8.33 | $8.33 | $7.85 | $8.12 | $8.12 | 110,410 |
| 2022-05-23 | $8.50 | $8.54 | $8.30 | $8.45 | $8.45 | 84,577 |
| 2022-05-20 | $8.94 | $8.94 | $8.18 | $8.45 | $8.45 | 146,929 |
| 2022-05-19 | $8.52 | $9.01 | $8.27 | $8.78 | $8.78 | 116,194 |
| 2022-05-18 | $8.81 | $8.98 | $8.51 | $8.61 | $8.61 | 92,369 |
| 2022-05-17 | $8.75 | $9.12 | $8.57 | $8.96 | $8.96 | 88,155 |
| 2022-05-16 | $8.70 | $8.72 | $8.40 | $8.55 | $8.55 | 114,222 |
| 2022-05-13 | $8.88 | $9.15 | $8.80 | $8.83 | $8.83 | 88,100 |
| 2022-05-12 | $8.41 | $8.79 | $8.18 | $8.76 | $8.76 | 69,728 |
| 2022-05-11 | $8.89 | $9.10 | $8.40 | $8.51 | $8.51 | 84,082 |
| 2022-05-10 | $9.02 | $9.27 | $8.71 | $8.94 | $8.94 | 68,770 |
| 2022-05-09 | $9.21 | $9.22 | $8.71 | $8.96 | $8.96 | 186,430 |
| 2022-05-06 | $9.36 | $9.82 | $8.95 | $9.43 | $9.43 | 161,276 |
| 2022-05-05 | $9.30 | $9.46 | $8.92 | $9.01 | $9.01 | 83,197 |
| 2022-05-04 | $9.49 | $9.55 | $8.99 | $9.49 | $9.49 | 71,284 |
| 2022-05-03 | $9.56 | $9.56 | $9.11 | $9.50 | $9.50 | 76,446 |
| 2022-05-02 | $9.26 | $9.63 | $9.13 | $9.59 | $9.59 | 177,824 |
| 2022-04-29 | $9.34 | $9.49 | $9.01 | $9.31 | $9.31 | 158,422 |
| 2022-04-28 | $9.40 | $9.60 | $9.07 | $9.41 | $9.41 | 110,658 |
| 2022-04-27 | $9.31 | $9.70 | $8.93 | $9.18 | $9.18 | 199,802 |
| 2022-04-26 | $9.86 | $9.99 | $9.20 | $9.26 | $9.26 | 218,368 |
| 2022-04-25 | $9.61 | $10.04 | $9.58 | $9.99 | $9.99 | 103,531 |
| 2022-04-22 | $10.06 | $10.15 | $9.75 | $9.76 | $9.76 | 68,288 |
| 2022-04-21 | $10.26 | $10.28 | $9.95 | $10.05 | $10.05 | 65,410 |
| 2022-04-20 | $10.04 | $10.36 | $10.04 | $10.22 | $10.22 | 63,474 |
| 2022-04-19 | $10.31 | $10.55 | $10.08 | $10.15 | $10.15 | 75,064 |
| 2022-04-18 | $10.26 | $10.39 | $9.96 | $10.23 | $10.23 | 83,518 |
| 2022-04-14 | $10.36 | $10.45 | $10.19 | $10.28 | $10.28 | 53,582 |
| 2022-04-13 | $10.16 | $10.49 | $10.16 | $10.31 | $10.31 | 52,327 |
| 2022-04-12 | $10.20 | $10.63 | $10.11 | $10.14 | $10.14 | 93,365 |
| 2022-04-11 | $10.09 | $10.48 | $10.08 | $10.14 | $10.14 | 69,976 |
| 2022-04-08 | $10.29 | $10.42 | $10.03 | $10.22 | $10.22 | 108,260 |
| 2022-04-07 | $10.06 | $10.34 | $9.92 | $10.24 | $10.24 | 67,235 |
| 2022-04-06 | $10.30 | $10.45 | $9.90 | $10.05 | $10.05 | 111,067 |
| 2022-04-05 | $10.76 | $10.91 | $10.35 | $10.44 | $10.44 | 67,387 |
| 2022-04-04 | $10.49 | $10.81 | $10.30 | $10.77 | $10.77 | 85,760 |
| 2022-04-01 | $10.48 | $10.82 | $10.41 | $10.53 | $10.53 | 111,538 |
| 2022-03-31 | $10.41 | $10.63 | $10.28 | $10.51 | $10.51 | 68,248 |
| 2022-03-30 | $10.80 | $10.95 | $10.43 | $10.47 | $10.47 | 67,957 |
| 2022-03-29 | $10.56 | $11.05 | $10.56 | $10.85 | $10.85 | 113,266 |
| 2022-03-28 | $10.43 | $10.60 | $10.28 | $10.35 | $10.35 | 93,679 |
| 2022-03-25 | $10.57 | $10.69 | $10.37 | $10.40 | $10.40 | 86,513 |
| 2022-03-24 | $10.16 | $10.51 | $9.95 | $10.49 | $10.49 | 183,343 |
| 2022-03-23 | $10.70 | $10.70 | $10.10 | $10.18 | $10.18 | 214,951 |
| 2022-03-22 | $10.78 | $11.04 | $10.72 | $10.81 | $10.81 | 80,280 |
| 2022-03-21 | $11.33 | $11.64 | $10.62 | $10.70 | $10.70 | 131,825 |
| 2022-03-18 | $10.96 | $11.50 | $10.87 | $11.39 | $11.39 | 172,139 |
| 2022-03-17 | $10.82 | $11.32 | $10.68 | $10.96 | $10.96 | 79,719 |
| 2022-03-16 | $10.71 | $11.08 | $10.55 | $10.75 | $10.75 | 124,357 |
| 2022-03-15 | $10.40 | $10.87 | $10.23 | $10.60 | $10.60 | 141,410 |
| 2022-03-14 | $10.48 | $10.92 | $9.95 | $10.19 | $10.19 | 199,452 |
| 2022-03-11 | $10.50 | $10.57 | $9.87 | $9.98 | $9.98 | 172,798 |
| 2022-03-10 | $10.32 | $10.68 | $10.13 | $10.36 | $10.36 | 143,011 |
| 2022-03-09 | $10.60 | $11.35 | $10.44 | $10.51 | $10.51 | 79,782 |
| 2022-03-08 | $10.72 | $10.80 | $9.98 | $10.22 | $10.22 | 190,661 |
| 2022-03-07 | $11.16 | $11.34 | $10.35 | $10.40 | $10.40 | 230,960 |
| 2022-03-04 | $11.04 | $11.57 | $10.90 | $11.15 | $11.15 | 75,949 |
| 2022-03-03 | $11.95 | $11.99 | $11.13 | $11.23 | $11.23 | 41,097 |
| 2022-03-02 | $11.77 | $11.99 | $11.24 | $11.78 | $11.78 | 70,736 |
| 2022-03-01 | $11.60 | $11.61 | $11.12 | $11.32 | $11.32 | 98,862 |
| 2022-02-28 | $11.64 | $12.45 | $11.53 | $11.74 | $11.74 | 61,368 |
| 2022-02-25 | $11.90 | $12.01 | $11.42 | $11.86 | $11.86 | 49,839 |
| 2022-02-24 | $10.92 | $11.74 | $10.55 | $11.71 | $11.71 | 110,433 |
| 2022-02-23 | $11.82 | $11.97 | $11.24 | $11.26 | $11.26 | 76,588 |
| 2022-02-22 | $12.26 | $12.51 | $11.55 | $11.77 | $11.77 | 105,812 |
| 2022-02-18 | $12.48 | $12.67 | $12.30 | $12.36 | $12.36 | 87,157 |
| 2022-02-17 | $12.84 | $13.04 | $12.51 | $12.56 | $12.56 | 49,031 |
| 2022-02-16 | $12.93 | $13.25 | $12.72 | $13.05 | $13.05 | 52,845 |
| 2022-02-15 | $12.60 | $13.16 | $12.50 | $13.03 | $13.03 | 77,870 |
| 2022-02-14 | $12.40 | $12.92 | $12.16 | $12.30 | $12.30 | 92,767 |
| 2022-02-11 | $12.84 | $13.13 | $12.27 | $12.42 | $12.42 | 53,696 |
| 2022-02-10 | $12.47 | $13.28 | $12.24 | $12.72 | $12.72 | 123,248 |
| 2022-02-09 | $12.55 | $12.98 | $12.55 | $12.76 | $12.76 | 97,957 |
| 2022-02-08 | $12.61 | $12.77 | $12.35 | $12.48 | $12.48 | 60,403 |
| 2022-02-07 | $12.23 | $12.79 | $12.22 | $12.54 | $12.54 | 67,382 |
| 2022-02-04 | $12.00 | $12.44 | $11.76 | $12.28 | $12.28 | 95,337 |
| 2022-02-03 | $12.04 | $12.44 | $11.95 | $12.04 | $12.04 | 102,317 |
| 2022-02-02 | $12.68 | $12.97 | $12.20 | $12.28 | $12.28 | 90,763 |
| 2022-02-01 | $12.58 | $12.85 | $12.45 | $12.71 | $12.71 | 87,447 |
| 2022-01-31 | $12.02 | $12.65 | $12.02 | $12.60 | $12.60 | 155,602 |
| 2022-01-28 | $11.68 | $12.06 | $11.39 | $12.06 | $12.06 | 86,013 |
| 2022-01-27 | $12.08 | $12.20 | $11.60 | $11.69 | $11.69 | 88,490 |
| 2022-01-26 | $12.37 | $12.86 | $11.68 | $11.92 | $11.92 | 77,189 |
| 2022-01-25 | $11.92 | $12.75 | $11.51 | $12.29 | $12.29 | 137,859 |
| 2022-01-24 | $11.60 | $12.20 | $11.08 | $12.14 | $12.14 | 227,967 |
| 2022-01-21 | $11.84 | $12.30 | $11.60 | $11.84 | $11.84 | 160,768 |
| 2022-01-20 | $11.96 | $12.94 | $11.96 | $12.10 | $12.10 | 144,771 |
| 2022-01-19 | $12.59 | $12.62 | $11.81 | $11.94 | $11.94 | 121,931 |
| 2022-01-18 | $12.58 | $12.78 | $12.33 | $12.43 | $12.43 | 114,562 |
| 2022-01-14 | $12.57 | $12.78 | $12.38 | $12.68 | $12.68 | 109,380 |
| 2022-01-13 | $12.90 | $13.19 | $12.68 | $12.73 | $12.73 | 97,792 |
| 2022-01-12 | $13.46 | $13.70 | $12.95 | $12.97 | $12.97 | 151,689 |
| 2022-01-11 | $13.75 | $13.75 | $12.67 | $13.22 | $13.22 | 183,211 |
| 2022-01-10 | $12.43 | $12.77 | $12.05 | $12.65 | $12.65 | 135,571 |
| 2022-01-07 | $12.77 | $13.17 | $12.57 | $12.60 | $12.60 | 114,378 |
| 2022-01-06 | $12.47 | $13.02 | $12.05 | $12.84 | $12.84 | 138,416 |
| 2022-01-05 | $13.75 | $13.85 | $12.46 | $12.52 | $12.52 | 223,109 |
| 2022-01-04 | $12.69 | $13.23 | $12.69 | $13.06 | $13.06 | 83,083 |
| 2022-01-03 | $12.78 | $13.40 | $12.51 | $12.83 | $12.83 | 82,673 |
| 2021-12-31 | $12.54 | $12.94 | $12.44 | $12.61 | $12.61 | 68,653 |
| 2021-12-30 | $12.38 | $12.66 | $12.09 | $12.58 | $12.58 | 133,142 |
| 2021-12-29 | $12.80 | $13.00 | $12.13 | $12.36 | $12.36 | 122,192 |
| 2021-12-28 | $13.09 | $13.29 | $12.57 | $12.85 | $12.85 | 60,337 |
| 2021-12-27 | $12.81 | $13.10 | $12.56 | $13.01 | $13.01 | 71,035 |
| 2021-12-23 | $12.62 | $12.88 | $12.39 | $12.81 | $12.81 | 68,267 |
| 2021-12-22 | $12.29 | $12.99 | $12.07 | $12.56 | $12.56 | 133,686 |
| 2021-12-21 | $12.02 | $12.58 | $12.02 | $12.40 | $12.40 | 137,023 |
| 2021-12-20 | $11.64 | $11.86 | $11.30 | $11.75 | $11.75 | 123,552 |
| 2021-12-17 | $11.64 | $12.32 | $11.53 | $11.93 | $11.93 | 271,240 |
| 2021-12-16 | $12.86 | $12.92 | $11.56 | $11.85 | $11.85 | 173,431 |
| 2021-12-15 | $12.09 | $12.76 | $12.02 | $12.62 | $12.62 | 152,396 |
| 2021-12-14 | $12.50 | $12.70 | $12.14 | $12.19 | $12.19 | 105,671 |
| 2021-12-13 | $13.35 | $13.49 | $12.62 | $12.71 | $12.71 | 142,360 |
| 2021-12-10 | $13.19 | $13.54 | $12.74 | $13.35 | $13.35 | 108,042 |
| 2021-12-09 | $13.30 | $13.73 | $13.02 | $13.05 | $13.05 | 66,885 |
| 2021-12-08 | $13.24 | $13.74 | $13.21 | $13.48 | $13.48 | 126,634 |
| 2021-12-07 | $12.88 | $13.50 | $12.86 | $13.16 | $13.16 | 178,203 |
| 2021-12-06 | $12.44 | $12.78 | $12.00 | $12.68 | $12.68 | 224,222 |
| 2021-12-03 | $12.81 | $12.90 | $12.23 | $12.37 | $12.37 | 91,785 |
| 2021-12-02 | $12.32 | $12.87 | $12.13 | $12.73 | $12.73 | 109,008 |
| 2021-12-01 | $13.23 | $13.53 | $12.30 | $12.30 | $12.30 | 154,289 |
| 2021-11-30 | $13.00 | $13.28 | $12.37 | $13.11 | $13.11 | 180,028 |
| 2021-11-29 | $13.78 | $13.84 | $12.69 | $13.00 | $13.00 | 156,751 |
| 2021-11-26 | $13.32 | $13.78 | $12.81 | $13.77 | $13.77 | 197,915 |
| 2021-11-24 | $13.50 | $13.89 | $13.21 | $13.66 | $13.66 | 113,147 |
| 2021-11-23 | $14.00 | $14.15 | $13.52 | $13.66 | $13.66 | 182,689 |
| 2021-11-22 | $14.49 | $14.76 | $13.99 | $14.03 | $14.03 | 238,613 |
| 2021-11-19 | $13.97 | $14.70 | $13.87 | $14.48 | $14.48 | 170,153 |
| 2021-11-18 | $14.33 | $14.73 | $14.10 | $14.19 | $14.19 | 148,517 |
| 2021-11-17 | $14.66 | $14.95 | $14.12 | $14.30 | $14.30 | 186,280 |
| 2021-11-16 | $15.04 | $15.27 | $14.62 | $14.75 | $14.75 | 209,205 |
| 2021-11-15 | $16.20 | $16.20 | $14.80 | $14.82 | $14.82 | 494,248 |
| 2021-11-12 | $16.25 | $16.44 | $15.51 | $16.13 | $16.13 | 1,050,801 |
| 2021-11-11 | $14.94 | $15.11 | $14.60 | $14.95 | $14.95 | 301,025 |
| 2021-11-10 | $15.35 | $15.62 | $14.40 | $14.92 | $14.92 | 316,409 |
| 2021-11-09 | $15.35 | $15.86 | $15.01 | $15.67 | $15.67 | 212,031 |
| 2021-11-08 | $15.80 | $15.91 | $15.35 | $15.45 | $15.45 | 352,941 |
| 2021-11-05 | $13.07 | $15.77 | $12.75 | $15.52 | $15.52 | 484,451 |
| 2021-11-04 | $14.62 | $14.98 | $13.55 | $13.89 | $13.89 | 281,114 |
| 2021-11-03 | $13.74 | $14.86 | $13.57 | $14.65 | $14.65 | 198,970 |
| 2021-11-02 | $13.80 | $13.99 | $13.29 | $13.83 | $13.83 | 187,443 |
| 2021-11-01 | $12.86 | $14.13 | $12.49 | $13.87 | $13.87 | 172,692 |
| 2021-10-29 | $13.35 | $13.47 | $13.14 | $13.22 | $13.22 | 97,536 |
| 2021-10-28 | $13.23 | $13.48 | $13.03 | $13.35 | $13.35 | 102,958 |
| 2021-10-27 | $13.15 | $13.30 | $12.87 | $13.12 | $13.12 | 174,892 |
| 2021-10-26 | $12.95 | $13.39 | $12.89 | $13.19 | $13.19 | 157,746 |
| 2021-10-25 | $12.12 | $13.29 | $12.00 | $12.90 | $12.90 | 268,573 |
| 2021-10-22 | $12.42 | $12.42 | $11.72 | $12.14 | $12.14 | 341,691 |
| 2021-10-21 | $12.78 | $13.00 | $12.27 | $12.47 | $12.47 | 207,023 |
| 2021-10-20 | $13.36 | $13.48 | $12.75 | $12.85 | $12.85 | 154,203 |
| 2021-10-19 | $14.21 | $14.21 | $13.15 | $13.35 | $13.35 | 216,319 |
| 2021-10-18 | $13.78 | $14.30 | $13.76 | $14.17 | $14.17 | 134,610 |
| 2021-10-15 | $13.87 | $14.49 | $13.63 | $13.74 | $13.74 | 233,852 |
| 2021-10-14 | $12.38 | $13.68 | $12.20 | $13.59 | $13.59 | 241,874 |
| 2021-10-13 | $12.35 | $12.54 | $11.68 | $12.35 | $12.35 | 102,796 |
| 2021-10-12 | $12.11 | $12.70 | $11.99 | $12.35 | $12.35 | 128,296 |
| 2021-10-11 | $11.79 | $12.41 | $11.79 | $12.09 | $12.09 | 121,293 |
| 2021-10-08 | $11.97 | $12.07 | $11.43 | $11.71 | $11.71 | 116,871 |
| 2021-10-07 | $11.81 | $12.35 | $11.60 | $11.85 | $11.85 | 208,669 |
| 2021-10-06 | $11.10 | $11.97 | $11.10 | $11.80 | $11.80 | 234,696 |
| 2021-10-05 | $11.39 | $11.48 | $11.00 | $11.22 | $11.22 | 130,400 |
| 2021-10-04 | $11.30 | $11.46 | $10.93 | $11.35 | $11.35 | 127,568 |
| 2021-10-01 | $10.70 | $11.44 | $10.70 | $11.30 | $11.30 | 202,095 |
| 2021-09-30 | $10.80 | $10.94 | $10.45 | $10.69 | $10.69 | 83,790 |
| 2021-09-29 | $11.06 | $11.13 | $10.69 | $10.79 | $10.79 | 136,488 |
| 2021-09-28 | $10.73 | $11.25 | $10.58 | $11.02 | $11.02 | 134,170 |
| 2021-09-27 | $11.06 | $11.42 | $10.65 | $10.77 | $10.77 | 250,165 |
| 2021-09-24 | $11.12 | $11.47 | $10.92 | $11.08 | $11.08 | 239,092 |
| 2021-09-23 | $10.96 | $11.44 | $10.96 | $11.20 | $11.20 | 184,092 |
| 2021-09-22 | $10.83 | $11.21 | $10.83 | $10.94 | $10.94 | 108,307 |
| 2021-09-21 | $11.15 | $11.30 | $10.69 | $10.76 | $10.76 | 180,255 |
| 2021-09-20 | $10.93 | $11.69 | $10.71 | $11.08 | $11.08 | 322,326 |
| 2021-09-17 | $10.49 | $10.89 | $10.34 | $10.37 | $10.37 | 168,345 |
| 2021-09-16 | $10.50 | $10.73 | $10.25 | $10.41 | $10.41 | 107,132 |
| 2021-09-15 | $10.17 | $10.55 | $10.02 | $10.48 | $10.48 | 125,122 |
| 2021-09-14 | $10.40 | $10.93 | $10.11 | $10.20 | $10.20 | 81,213 |
| 2021-09-13 | $10.37 | $10.48 | $10.00 | $10.30 | $10.30 | 115,049 |
| 2021-09-10 | $10.55 | $10.66 | $10.12 | $10.16 | $10.16 | 123,650 |
| 2021-09-09 | $10.25 | $10.63 | $10.12 | $10.44 | $10.44 | 94,817 |
| 2021-09-08 | $10.63 | $10.80 | $10.20 | $10.23 | $10.23 | 62,989 |
| 2021-09-07 | $10.88 | $11.20 | $10.56 | $10.67 | $10.67 | 112,120 |
| 2021-09-03 | $11.01 | $11.30 | $10.78 | $11.01 | $11.01 | 93,791 |
| 2021-09-02 | $11.30 | $11.49 | $10.64 | $11.08 | $11.08 | 195,300 |
| 2021-09-01 | $11.18 | $11.30 | $11.06 | $11.29 | $11.29 | 131,823 |
| 2021-08-31 | $11.00 | $11.30 | $10.75 | $11.15 | $11.15 | 112,378 |
| 2021-08-30 | $11.07 | $11.30 | $10.81 | $11.06 | $11.06 | 79,328 |
| 2021-08-27 | $11.26 | $11.35 | $11.17 | $11.29 | $11.29 | 127,966 |
| 2021-08-26 | $11.14 | $11.39 | $11.04 | $11.23 | $11.23 | 81,930 |
| 2021-08-25 | $11.38 | $11.50 | $11.24 | $11.32 | $11.32 | 77,975 |
| 2021-08-24 | $11.05 | $11.64 | $11.05 | $11.34 | $11.34 | 105,936 |
| 2021-08-23 | $10.60 | $11.08 | $10.54 | $10.93 | $10.93 | 105,004 |
| 2021-08-20 | $10.09 | $10.61 | $10.09 | $10.44 | $10.44 | 88,023 |
| 2021-08-19 | $9.86 | $10.27 | $9.61 | $10.21 | $10.21 | 153,072 |
| 2021-08-18 | $10.37 | $10.51 | $9.71 | $10.04 | $10.04 | 216,577 |
| 2021-08-17 | $10.81 | $11.07 | $10.29 | $10.47 | $10.47 | 94,104 |
| 2021-08-16 | $11.03 | $11.17 | $10.51 | $10.85 | $10.85 | 151,978 |
| 2021-08-13 | $11.39 | $11.60 | $10.97 | $11.00 | $11.00 | 161,344 |
| 2021-08-12 | $12.45 | $12.48 | $10.85 | $11.44 | $11.44 | 286,303 |
| 2021-08-11 | $11.65 | $12.45 | $11.00 | $12.39 | $12.39 | 640,886 |
| 2021-08-10 | $10.17 | $10.79 | $9.82 | $10.72 | $10.72 | 335,303 |
| 2021-08-09 | $9.49 | $10.88 | $9.33 | $10.27 | $10.27 | 387,264 |
| 2021-08-06 | $9.32 | $9.50 | $9.02 | $9.47 | $9.47 | 166,813 |
| 2021-08-05 | $9.08 | $9.43 | $9.08 | $9.20 | $9.20 | 105,883 |
| 2021-08-04 | $9.30 | $9.44 | $9.02 | $9.07 | $9.07 | 62,174 |
| 2021-08-03 | $9.40 | $9.54 | $9.13 | $9.44 | $9.44 | 98,901 |
| 2021-08-02 | $9.24 | $9.58 | $9.18 | $9.33 | $9.33 | 157,916 |
| 2021-07-30 | $9.40 | $9.56 | $8.99 | $9.15 | $9.15 | 93,863 |
| 2021-07-29 | $9.10 | $9.80 | $8.80 | $9.48 | $9.48 | 108,791 |
| 2021-07-28 | $9.36 | $9.40 | $8.50 | $9.02 | $9.02 | 95,686 |
| 2021-07-27 | $9.47 | $9.61 | $9.05 | $9.23 | $9.23 | 125,752 |
| 2021-07-26 | $9.35 | $9.84 | $9.22 | $9.54 | $9.54 | 111,858 |
| 2021-07-23 | $9.43 | $9.45 | $9.13 | $9.33 | $9.33 | 65,716 |
| 2021-07-22 | $9.55 | $9.69 | $9.18 | $9.30 | $9.30 | 114,382 |
| 2021-07-21 | $9.52 | $9.90 | $9.49 | $9.59 | $9.59 | 186,656 |
| 2021-07-20 | $8.54 | $9.60 | $8.51 | $9.44 | $9.44 | 408,102 |
| 2021-07-19 | $8.50 | $8.64 | $8.13 | $8.51 | $8.51 | 244,615 |
| 2021-07-16 | $9.03 | $9.35 | $8.71 | $8.82 | $8.82 | 201,362 |
| 2021-07-15 | $8.88 | $9.30 | $7.80 | $9.14 | $9.14 | 502,108 |
| 2021-07-14 | $10.01 | $10.04 | $8.58 | $9.01 | $9.01 | 534,861 |
| 2021-07-13 | $9.96 | $10.01 | $9.71 | $9.95 | $9.95 | 105,039 |
| 2021-07-12 | $10.20 | $10.33 | $9.98 | $10.08 | $10.08 | 136,224 |
| 2021-07-09 | $9.69 | $10.25 | $9.69 | $10.20 | $10.20 | 74,583 |
| 2021-07-08 | $9.75 | $9.95 | $9.21 | $9.69 | $9.69 | 270,815 |
| 2021-07-07 | $10.44 | $10.60 | $9.90 | $10.12 | $10.12 | 224,418 |
| 2021-07-06 | $10.98 | $10.99 | $10.31 | $10.66 | $10.66 | 229,814 |
| 2021-07-02 | $11.06 | $11.15 | $10.77 | $10.87 | $10.87 | 76,283 |
| 2021-07-01 | $11.15 | $11.15 | $10.85 | $11.04 | $11.04 | 162,634 |
| 2021-06-30 | $10.65 | $11.21 | $10.61 | $11.02 | $11.02 | 185,154 |
| 2021-06-29 | $10.92 | $10.92 | $10.38 | $10.64 | $10.64 | 255,084 |
| 2021-06-28 | $10.90 | $11.19 | $10.68 | $10.89 | $10.89 | 308,881 |
| 2021-06-25 | $11.35 | $11.45 | $10.80 | $10.93 | $10.93 | 2,437,716 |
| 2021-06-24 | $11.62 | $11.85 | $11.25 | $11.29 | $11.29 | 279,441 |
| 2021-06-23 | $11.20 | $11.63 | $11.05 | $11.49 | $11.49 | 309,423 |
| 2021-06-22 | $10.78 | $11.20 | $10.68 | $11.18 | $11.18 | 261,789 |
| 2021-06-21 | $10.74 | $10.95 | $10.45 | $10.84 | $10.84 | 260,856 |
| 2021-06-18 | $10.75 | $10.91 | $10.41 | $10.78 | $10.78 | 268,070 |
| 2021-06-17 | $11.19 | $11.52 | $10.15 | $10.71 | $10.71 | 467,646 |
| 2021-06-16 | $11.99 | $12.11 | $11.18 | $11.29 | $11.29 | 399,289 |
| 2021-06-15 | $12.18 | $12.35 | $11.66 | $11.94 | $11.94 | 244,431 |
| 2021-06-14 | $12.75 | $13.09 | $12.01 | $12.22 | $12.22 | 302,284 |
| 2021-06-11 | $13.17 | $13.34 | $12.11 | $12.72 | $12.72 | 468,416 |
| 2021-06-10 | $12.50 | $13.21 | $12.17 | $12.81 | $12.81 | 1,511,199 |
| 2021-06-09 | $11.38 | $12.37 | $11.17 | $12.24 | $12.24 | 2,007,633 |
| 2021-06-08 | $11.11 | $11.48 | $10.94 | $11.41 | $11.41 | 180,274 |
| 2021-06-07 | $10.83 | $11.74 | $10.80 | $11.17 | $11.17 | 545,472 |
| 2021-06-04 | $10.95 | $10.95 | $10.50 | $10.80 | $10.80 | 190,638 |
| 2021-06-03 | $10.60 | $10.95 | $10.36 | $10.83 | $10.83 | 264,077 |
| 2021-06-02 | $10.85 | $10.85 | $10.25 | $10.67 | $10.67 | 161,793 |
| 2021-06-01 | $10.81 | $10.92 | $10.47 | $10.85 | $10.85 | 222,859 |
| 2021-05-28 | $10.60 | $10.89 | $10.30 | $10.72 | $10.72 | 168,021 |
| 2021-05-27 | $10.22 | $10.81 | $9.91 | $10.71 | $10.71 | 266,856 |
| 2021-05-26 | $10.01 | $10.61 | $10.01 | $10.31 | $10.31 | 219,113 |
| 2021-05-25 | $10.51 | $10.54 | $9.64 | $10.02 | $10.02 | 397,495 |
| 2021-05-24 | $10.20 | $10.84 | $9.86 | $10.38 | $10.38 | 380,328 |
| 2021-05-21 | $10.71 | $10.96 | $9.94 | $10.40 | $10.40 | 227,803 |
| 2021-05-20 | $10.61 | $10.98 | $10.31 | $10.81 | $10.81 | 191,662 |
| 2021-05-19 | $11.20 | $11.20 | $10.26 | $10.53 | $10.53 | 229,897 |
| 2021-05-18 | $11.19 | $11.58 | $11.00 | $11.37 | $11.37 | 209,200 |
| 2021-05-17 | $10.88 | $11.72 | $10.88 | $11.15 | $11.15 | 342,634 |
| 2021-05-14 | $11.80 | $11.88 | $10.15 | $10.61 | $10.61 | 468,886 |
| 2021-05-13 | $11.90 | $11.98 | $11.17 | $11.79 | $11.79 | 403,305 |
| 2021-05-12 | $10.70 | $11.95 | $10.30 | $11.38 | $11.38 | 685,148 |
| 2021-05-11 | $9.09 | $10.39 | $9.09 | $10.03 | $10.03 | 393,685 |
| 2021-05-10 | $9.66 | $10.18 | $9.05 | $9.28 | $9.28 | 270,855 |
| 2021-05-07 | $9.37 | $9.95 | $9.30 | $9.63 | $9.63 | 155,030 |
| 2021-05-06 | $9.33 | $9.50 | $8.94 | $9.39 | $9.39 | 148,027 |
| 2021-05-05 | $9.50 | $9.84 | $9.20 | $9.29 | $9.29 | 190,514 |
| 2021-05-04 | $9.43 | $9.60 | $8.69 | $9.50 | $9.50 | 170,801 |
| 2021-05-03 | $9.40 | $9.70 | $8.98 | $9.46 | $9.46 | 196,225 |
| 2021-04-30 | $9.41 | $9.90 | $8.63 | $9.30 | $9.30 | 275,123 |
| 2021-04-29 | $9.12 | $9.90 | $8.87 | $9.55 | $9.55 | 374,884 |
| 2021-04-28 | $9.06 | $9.27 | $8.90 | $9.06 | $9.06 | 104,288 |
| 2021-04-27 | $9.03 | $9.26 | $8.92 | $9.05 | $9.05 | 118,912 |
| 2021-04-26 | $9.08 | $9.25 | $8.81 | $9.03 | $9.03 | 145,716 |
| 2021-04-23 | $8.84 | $9.16 | $8.35 | $8.99 | $8.99 | 163,575 |
| 2021-04-22 | $8.28 | $8.85 | $8.13 | $8.75 | $8.75 | 245,360 |
| 2021-04-21 | $8.28 | $8.84 | $8.02 | $8.32 | $8.32 | 131,944 |
| 2021-04-20 | $9.05 | $9.05 | $8.00 | $8.27 | $8.27 | 235,511 |
| 2021-04-19 | $9.16 | $9.75 | $8.81 | $8.94 | $8.94 | 323,154 |
| 2021-04-16 | $8.88 | $9.50 | $8.64 | $9.04 | $9.04 | 282,163 |
| 2021-04-15 | $8.80 | $8.87 | $8.42 | $8.80 | $8.80 | 82,799 |
| 2021-04-14 | $8.60 | $8.75 | $8.44 | $8.67 | $8.67 | 60,104 |
| 2021-04-13 | $8.74 | $8.79 | $8.33 | $8.61 | $8.61 | 57,638 |
| 2021-04-12 | $8.90 | $8.90 | $8.54 | $8.74 | $8.74 | 146,495 |
| 2021-04-09 | $8.38 | $8.89 | $8.15 | $8.80 | $8.80 | 65,789 |
| 2021-04-08 | $8.42 | $8.44 | $8.12 | $8.37 | $8.37 | 52,943 |
| 2021-04-07 | $8.74 | $8.97 | $8.30 | $8.30 | $8.30 | 131,112 |
| 2021-04-06 | $8.45 | $8.78 | $8.11 | $8.59 | $8.59 | 102,212 |
| 2021-04-05 | $7.77 | $8.63 | $7.77 | $8.27 | $8.27 | 202,492 |
| 2021-04-01 | $7.48 | $8.31 | $7.15 | $7.98 | $7.98 | 176,683 |
| 2021-03-31 | $7.40 | $7.73 | $7.32 | $7.48 | $7.48 | 104,661 |
| 2021-03-30 | $7.42 | $7.58 | $7.07 | $7.32 | $7.32 | 119,945 |
| 2021-03-29 | $8.09 | $8.19 | $6.88 | $7.54 | $7.54 | 393,230 |
| 2021-03-26 | $8.82 | $9.32 | $7.78 | $8.19 | $8.19 | 357,173 |
| 2021-03-25 | $7.89 | $8.72 | $7.60 | $8.72 | $8.72 | 221,451 |
| 2021-03-24 | $8.19 | $8.64 | $7.55 | $8.00 | $8.00 | 237,264 |
| 2021-03-23 | $7.81 | $10.90 | $7.52 | $8.26 | $8.26 | 871,395 |
| 2021-03-22 | $8.50 | $8.60 | $7.16 | $7.82 | $7.82 | 310,548 |
| 2021-03-19 | $8.26 | $8.64 | $7.58 | $8.57 | $8.57 | 355,202 |
| 2021-03-18 | $7.81 | $8.99 | $7.81 | $8.44 | $8.44 | 589,786 |
| 2021-03-17 | $6.83 | $8.61 | $6.81 | $7.91 | $7.91 | 447,851 |
| 2021-03-16 | $6.60 | $6.92 | $6.31 | $6.77 | $6.77 | 291,313 |
| 2021-03-15 | $6.05 | $6.98 | $6.05 | $6.60 | $6.60 | 231,150 |
| 2021-03-12 | $5.86 | $6.01 | $5.75 | $6.01 | $6.01 | 65,970 |
| 2021-03-11 | $5.92 | $5.98 | $5.67 | $5.83 | $5.83 | 28,606 |
| 2021-03-10 | $5.49 | $5.97 | $5.43 | $5.90 | $5.90 | 104,165 |
| 2021-03-09 | $5.30 | $5.45 | $5.12 | $5.45 | $5.45 | 142,250 |
| 2021-03-08 | $5.56 | $5.56 | $5.07 | $5.29 | $5.29 | 220,238 |
| 2021-03-05 | $5.62 | $6.15 | $4.83 | $5.46 | $5.46 | 148,439 |
| 2021-03-04 | $6.05 | $6.16 | $5.25 | $5.55 | $5.55 | 125,471 |
| 2021-03-03 | $5.54 | $6.10 | $5.39 | $5.96 | $5.96 | 80,920 |
| 2021-03-02 | $5.32 | $5.59 | $5.25 | $5.55 | $5.55 | 34,855 |
| 2021-03-01 | $4.85 | $5.33 | $4.54 | $5.33 | $5.33 | 96,708 |
| 2021-02-26 | $5.01 | $5.17 | $4.81 | $4.91 | $4.91 | 54,262 |
| 2021-02-25 | $5.34 | $5.44 | $5.00 | $5.00 | $5.00 | 64,554 |
| 2021-02-24 | $5.75 | $6.25 | $5.28 | $5.37 | $5.37 | 289,552 |
| 2021-02-23 | $5.79 | $6.75 | $5.55 | $5.74 | $5.74 | 250,773 |
| 2021-02-22 | $5.14 | $6.26 | $5.14 | $5.74 | $5.74 | 425,280 |
| 2021-02-19 | $4.50 | $5.25 | $4.41 | $5.01 | $5.01 | 269,342 |
| 2021-02-18 | $4.50 | $4.64 | $4.25 | $4.50 | $4.50 | 62,276 |
| 2021-02-17 | $4.25 | $4.75 | $4.00 | $4.65 | $4.65 | 407,626 |
| 2021-02-16 | $4.60 | $4.68 | $4.23 | $4.26 | $4.26 | 169,205 |
| 2021-02-12 | $4.09 | $4.64 | $3.92 | $4.57 | $4.57 | 102,369 |
| 2021-02-11 | $4.32 | $4.33 | $4.10 | $4.10 | $4.10 | 32,164 |
| 2021-02-10 | $4.22 | $4.41 | $4.16 | $4.21 | $4.21 | 74,087 |
| 2021-02-09 | $4.11 | $4.28 | $4.06 | $4.16 | $4.16 | 54,399 |
| 2021-02-08 | $4.07 | $4.24 | $3.95 | $4.12 | $4.12 | 69,009 |
| 2021-02-05 | $3.97 | $4.17 | $3.96 | $4.13 | $4.13 | 89,489 |
| 2021-02-04 | $3.96 | $4.05 | $3.96 | $3.97 | $3.97 | 44,626 |
| 2021-02-03 | $3.97 | $3.98 | $3.91 | $3.98 | $3.98 | 61,047 |
| 2021-02-02 | $3.95 | $4.02 | $3.93 | $3.94 | $3.94 | 23,345 |
| 2021-02-01 | $3.82 | $4.00 | $3.82 | $3.95 | $3.95 | 53,789 |
| 2021-01-29 | $3.92 | $4.04 | $3.65 | $3.78 | $3.78 | 129,088 |
| 2021-01-28 | $3.99 | $4.00 | $3.91 | $3.94 | $3.94 | 32,939 |
| 2021-01-27 | $4.00 | $4.00 | $3.75 | $4.00 | $4.00 | 53,524 |
| 2021-01-26 | $3.93 | $4.13 | $3.93 | $4.06 | $4.06 | 42,225 |
| 2021-01-25 | $4.00 | $4.00 | $3.85 | $3.91 | $3.91 | 82,720 |
| 2021-01-22 | $4.07 | $4.07 | $3.90 | $4.00 | $4.00 | 21,728 |
| 2021-01-21 | $4.12 | $4.12 | $3.92 | $4.09 | $4.09 | 15,122 |
| 2021-01-20 | $4.25 | $4.28 | $4.05 | $4.11 | $4.11 | 90,279 |
| 2021-01-19 | $4.01 | $4.20 | $3.95 | $4.20 | $4.20 | 65,336 |
| 2021-01-15 | $4.02 | $4.09 | $3.90 | $4.02 | $4.02 | 72,581 |
| 2021-01-14 | $3.75 | $4.10 | $3.73 | $4.06 | $4.06 | 136,633 |
| 2021-01-13 | $3.42 | $3.76 | $3.30 | $3.70 | $3.70 | 147,684 |
| 2021-01-12 | $3.58 | $3.66 | $3.46 | $3.50 | $3.50 | 60,480 |
| 2021-01-11 | $3.62 | $3.62 | $3.51 | $3.57 | $3.57 | 35,392 |
| 2021-01-08 | $3.74 | $3.77 | $3.50 | $3.56 | $3.56 | 48,383 |
| 2021-01-07 | $3.72 | $3.77 | $3.67 | $3.70 | $3.70 | 22,521 |
| 2021-01-06 | $3.75 | $3.79 | $3.65 | $3.71 | $3.71 | 43,627 |
| 2021-01-05 | $3.66 | $3.69 | $3.55 | $3.64 | $3.64 | 45,762 |
| 2021-01-04 | $3.70 | $3.85 | $3.55 | $3.66 | $3.66 | 65,299 |
| 2020-12-31 | $3.64 | $3.75 | $3.56 | $3.70 | $3.70 | 60,360 |
| 2020-12-30 | $3.55 | $3.63 | $3.40 | $3.58 | $3.58 | 74,414 |
| 2020-12-29 | $3.49 | $3.56 | $3.30 | $3.52 | $3.52 | 70,033 |
| 2020-12-28 | $3.56 | $3.59 | $3.44 | $3.45 | $3.45 | 143,472 |
| 2020-12-24 | $3.46 | $3.63 | $3.40 | $3.56 | $3.56 | 71,187 |
| 2020-12-23 | $3.55 | $3.65 | $3.18 | $3.36 | $3.36 | 237,076 |
| 2020-12-22 | $3.20 | $3.29 | $3.12 | $3.15 | $3.15 | 63,106 |
| 2020-12-21 | $3.24 | $3.24 | $3.12 | $3.20 | $3.20 | 174,344 |
| 2020-12-18 | $3.18 | $3.39 | $3.17 | $3.20 | $3.20 | 209,222 |
| 2020-12-17 | $3.25 | $3.28 | $3.05 | $3.14 | $3.14 | 44,062 |
| 2020-12-16 | $3.09 | $3.28 | $2.96 | $3.21 | $3.21 | 73,040 |
| 2020-12-15 | $3.08 | $3.23 | $3.03 | $3.07 | $3.07 | 15,006 |
| 2020-12-14 | $3.02 | $3.15 | $3.00 | $3.07 | $3.07 | 11,825 |
| 2020-12-11 | $3.15 | $3.18 | $3.00 | $3.02 | $3.02 | 30,689 |
| 2020-12-10 | $3.08 | $3.20 | $3.06 | $3.16 | $3.16 | 13,301 |
| 2020-12-09 | $3.07 | $3.18 | $3.07 | $3.10 | $3.10 | 49,466 |
| 2020-12-08 | $3.10 | $3.29 | $3.02 | $3.06 | $3.06 | 44,961 |
| 2020-12-07 | $3.09 | $3.21 | $3.00 | $3.17 | $3.17 | 45,295 |
| 2020-12-04 | $3.19 | $3.20 | $3.03 | $3.13 | $3.13 | 42,339 |
| 2020-12-03 | $3.22 | $3.22 | $3.13 | $3.18 | $3.18 | 60,404 |
| 2020-12-02 | $3.20 | $3.25 | $3.12 | $3.17 | $3.17 | 156,602 |
| 2020-12-01 | $3.38 | $3.45 | $3.25 | $3.35 | $3.35 | 62,524 |
| 2020-11-30 | $3.25 | $3.42 | $3.19 | $3.33 | $3.33 | 157,591 |
| 2020-11-27 | $3.17 | $3.29 | $3.00 | $3.21 | $3.21 | 35,059 |
| 2020-11-25 | $3.23 | $3.37 | $3.12 | $3.20 | $3.20 | 76,293 |
| 2020-11-24 | $3.33 | $3.43 | $3.24 | $3.28 | $3.28 | 71,264 |
| 2020-11-23 | $3.05 | $3.38 | $3.00 | $3.23 | $3.23 | 72,882 |
| 2020-11-20 | $3.20 | $3.29 | $3.05 | $3.08 | $3.08 | 518,659 |
| 2020-11-19 | $3.11 | $3.34 | $3.01 | $3.25 | $3.25 | 736,364 |
| 2020-11-18 | $3.01 | $3.18 | $3.00 | $3.14 | $3.14 | 109,128 |
| 2020-11-17 | $2.82 | $3.05 | $2.82 | $3.01 | $3.01 | 75,753 |
| 2020-11-16 | $2.90 | $2.95 | $2.80 | $2.85 | $2.85 | 214,439 |
| 2020-11-13 | $2.93 | $3.15 | $2.90 | $2.90 | $2.90 | 65,458 |
| 2020-11-12 | $2.91 | $3.04 | $2.82 | $2.93 | $2.93 | 32,508 |
| 2020-11-11 | $3.03 | $3.06 | $2.91 | $3.00 | $3.00 | 98,750 |
| 2020-11-10 | $2.94 | $3.11 | $2.77 | $3.01 | $3.01 | 56,502 |
| 2020-11-09 | $2.97 | $3.09 | $2.80 | $3.02 | $3.02 | 269,104 |
| 2020-11-06 | $2.50 | $2.85 | $2.40 | $2.81 | $2.81 | 776,529 |
| 2020-11-05 | $2.35 | $2.42 | $2.22 | $2.33 | $2.33 | 71,410 |
| 2020-11-04 | $2.20 | $2.30 | $2.15 | $2.30 | $2.30 | 49,340 |
| 2020-11-03 | $2.11 | $2.24 | $2.08 | $2.21 | $2.21 | 26,932 |
| 2020-11-02 | $2.08 | $2.10 | $2.02 | $2.05 | $2.05 | 18,628 |
| 2020-10-30 | $2.19 | $2.19 | $1.97 | $1.98 | $1.98 | 50,182 |
| 2020-10-29 | $2.12 | $2.25 | $2.12 | $2.25 | $2.25 | 21,859 |
| 2020-10-28 | $2.18 | $2.31 | $2.13 | $2.13 | $2.13 | 22,413 |
| 2020-10-27 | $2.33 | $2.33 | $2.16 | $2.22 | $2.22 | 11,051 |
| 2020-10-26 | $2.46 | $2.46 | $2.27 | $2.30 | $2.30 | 33,081 |
| 2020-10-23 | $2.45 | $2.56 | $2.41 | $2.42 | $2.42 | 55,612 |
| 2020-10-22 | $2.28 | $2.50 | $2.26 | $2.45 | $2.45 | 39,725 |
| 2020-10-21 | $2.36 | $2.38 | $2.25 | $2.25 | $2.25 | 35,973 |
| 2020-10-20 | $2.50 | $2.50 | $2.33 | $2.34 | $2.34 | 14,963 |
| 2020-10-19 | $2.56 | $2.56 | $2.40 | $2.40 | $2.40 | 45,640 |
| 2020-10-16 | $2.46 | $2.55 | $2.39 | $2.51 | $2.51 | 30,826 |
| 2020-10-15 | $2.56 | $2.60 | $2.34 | $2.47 | $2.47 | 51,380 |
| 2020-10-14 | $2.55 | $2.69 | $2.50 | $2.55 | $2.55 | 57,953 |
| 2020-10-13 | $2.59 | $2.62 | $2.50 | $2.60 | $2.60 | 29,051 |
| 2020-10-12 | $2.58 | $2.70 | $2.33 | $2.64 | $2.64 | 53,646 |
| 2020-10-09 | $2.56 | $2.65 | $2.47 | $2.53 | $2.53 | 78,599 |
| 2020-10-08 | $2.40 | $2.58 | $2.32 | $2.50 | $2.50 | 96,630 |
| 2020-10-07 | $2.38 | $2.38 | $2.20 | $2.33 | $2.33 | 33,259 |
| 2020-10-06 | $2.33 | $2.44 | $2.29 | $2.31 | $2.31 | 70,390 |
| 2020-10-05 | $2.25 | $2.47 | $2.23 | $2.28 | $2.28 | 82,929 |
| 2020-10-02 | $2.00 | $2.29 | $2.00 | $2.25 | $2.25 | 101,049 |
| 2020-10-01 | $2.00 | $2.10 | $2.00 | $2.05 | $2.05 | 11,805 |
| 2020-09-30 | $2.02 | $2.09 | $1.98 | $2.00 | $2.00 | 14,610 |
| 2020-09-29 | $2.07 | $2.11 | $2.03 | $2.04 | $2.04 | 23,634 |
| 2020-09-28 | $1.97 | $2.19 | $1.93 | $2.06 | $2.06 | 31,696 |
| 2020-09-25 | $1.88 | $1.99 | $1.88 | $1.94 | $1.94 | 12,171 |
| 2020-09-24 | $1.88 | $1.97 | $1.85 | $1.92 | $1.92 | 99,144 |
| 2020-09-23 | $1.97 | $2.04 | $1.89 | $1.89 | $1.89 | 69,840 |
| 2020-09-22 | $2.05 | $2.05 | $1.95 | $1.97 | $1.97 | 24,672 |
| 2020-09-21 | $2.13 | $2.14 | $1.97 | $2.05 | $2.05 | 54,652 |
| 2020-09-18 | $2.22 | $2.24 | $2.10 | $2.10 | $2.10 | 29,692 |
| 2020-09-17 | $2.22 | $2.25 | $2.11 | $2.23 | $2.23 | 45,394 |
| 2020-09-16 | $2.26 | $2.35 | $2.20 | $2.26 | $2.26 | 82,975 |
| 2020-09-15 | $2.20 | $2.35 | $2.12 | $2.27 | $2.27 | 232,764 |
| 2020-09-14 | $2.10 | $2.20 | $2.06 | $2.18 | $2.18 | 150,608 |
| 2020-09-11 | $1.95 | $2.09 | $1.90 | $2.00 | $2.00 | 523,883 |
| 2020-09-10 | $2.01 | $2.02 | $1.91 | $1.93 | $1.93 | 61,597 |
| 2020-09-09 | $1.89 | $2.10 | $1.84 | $2.01 | $2.01 | 276,727 |
| 2020-09-08 | $1.86 | $1.92 | $1.82 | $1.89 | $1.89 | 122,856 |
| 2020-09-04 | $1.89 | $1.90 | $1.88 | $1.89 | $1.89 | 75,963 |
| 2020-09-03 | $1.87 | $1.91 | $1.86 | $1.89 | $1.89 | 87,498 |
| 2020-09-02 | $1.91 | $1.95 | $1.84 | $1.85 | $1.85 | 72,230 |
| 2020-09-01 | $1.89 | $1.91 | $1.88 | $1.90 | $1.90 | 35,664 |
| 2020-08-31 | $1.87 | $1.90 | $1.87 | $1.89 | $1.89 | 35,639 |
| 2020-08-28 | $1.88 | $1.93 | $1.88 | $1.91 | $1.91 | 79,569 |
| 2020-08-27 | $1.92 | $1.92 | $1.81 | $1.89 | $1.89 | 58,395 |
| 2020-08-26 | $1.85 | $1.90 | $1.84 | $1.89 | $1.89 | 57,835 |
| 2020-08-25 | $1.86 | $1.92 | $1.84 | $1.90 | $1.90 | 115,825 |
| 2020-08-24 | $1.93 | $2.15 | $1.86 | $1.88 | $1.88 | 800,068 |
| 2020-08-21 | $2.02 | $2.06 | $1.90 | $1.93 | $1.93 | 118,936 |
| 2020-08-20 | $1.93 | $2.10 | $1.81 | $2.05 | $2.05 | 77,716 |
| 2020-08-19 | $2.00 | $2.04 | $1.84 | $1.99 | $1.99 | 190,238 |
| 2020-08-18 | $2.00 | $2.14 | $1.95 | $2.03 | $2.03 | 173,459 |
| 2020-08-17 | $1.76 | $2.09 | $1.75 | $2.00 | $2.00 | 188,338 |
| 2020-08-14 | $2.20 | $2.31 | $1.83 | $2.08 | $2.08 | 149,328 |
| 2020-08-13 | $2.15 | $2.29 | $1.91 | $2.27 | $2.27 | 345,405 |
| 2020-08-12 | $1.65 | $1.95 | $1.65 | $1.91 | $1.91 | 162,767 |
| 2020-08-11 | $1.55 | $1.95 | $1.50 | $1.72 | $1.72 | 536,230 |
| 2020-08-10 | $1.39 | $1.54 | $1.37 | $1.51 | $1.51 | 104,069 |
| 2020-08-07 | $1.38 | $1.40 | $1.33 | $1.39 | $1.39 | 15,174 |
| 2020-08-06 | $1.32 | $1.40 | $1.32 | $1.38 | $1.38 | 57,069 |
| 2020-08-05 | $1.37 | $1.40 | $1.31 | $1.39 | $1.39 | 34,037 |
| 2020-08-04 | $1.31 | $1.36 | $1.31 | $1.34 | $1.34 | 21,696 |
| 2020-08-03 | $1.36 | $1.36 | $1.27 | $1.35 | $1.35 | 36,334 |
| 2020-07-31 | $1.35 | $1.38 | $1.34 | $1.34 | $1.34 | 29,175 |
| 2020-07-30 | $1.38 | $1.42 | $1.33 | $1.35 | $1.35 | 65,405 |
| 2020-07-29 | $1.33 | $1.42 | $1.32 | $1.41 | $1.41 | 34,181 |
| 2020-07-28 | $1.36 | $1.38 | $1.33 | $1.34 | $1.34 | 44,947 |
| 2020-07-27 | $1.44 | $1.49 | $1.25 | $1.37 | $1.37 | 130,582 |
| 2020-07-24 | $1.44 | $1.44 | $1.41 | $1.43 | $1.43 | 22,751 |
| 2020-07-23 | $1.42 | $1.46 | $1.40 | $1.42 | $1.42 | 30,629 |
| 2020-07-22 | $1.41 | $1.53 | $1.41 | $1.48 | $1.48 | 26,078 |
| 2020-07-21 | $1.44 | $1.54 | $1.40 | $1.45 | $1.45 | 42,075 |
| 2020-07-20 | $1.49 | $1.49 | $1.41 | $1.42 | $1.42 | 34,491 |
| 2020-07-17 | $1.44 | $1.50 | $1.35 | $1.46 | $1.46 | 80,800 |
| 2020-07-16 | $1.45 | $1.50 | $1.38 | $1.41 | $1.41 | 51,900 |
| 2020-07-15 | $1.35 | $1.49 | $1.35 | $1.44 | $1.44 | 55,000 |
| 2020-07-14 | $1.35 | $1.35 | $1.31 | $1.31 | $1.31 | 33,600 |
| 2020-07-13 | $1.37 | $1.42 | $1.33 | $1.33 | $1.33 | 45,700 |
| 2020-07-10 | $1.35 | $1.38 | $1.29 | $1.37 | $1.37 | 37,000 |
| 2020-07-09 | $1.45 | $1.45 | $1.28 | $1.38 | $1.38 | 96,400 |
| 2020-07-08 | $1.44 | $1.52 | $1.40 | $1.45 | $1.45 | 75,000 |
| 2020-07-07 | $1.53 | $1.53 | $1.40 | $1.47 | $1.47 | 84,000 |
| 2020-07-06 | $1.59 | $1.59 | $1.37 | $1.53 | $1.53 | 136,500 |
| 2020-07-02 | $1.64 | $1.65 | $1.50 | $1.53 | $1.53 | 82,500 |
| 2020-07-01 | $1.58 | $1.70 | $1.51 | $1.53 | $1.53 | 128,200 |
| 2020-06-30 | $1.55 | $1.64 | $1.55 | $1.63 | $1.63 | 28,300 |
| 2020-06-29 | $1.65 | $1.70 | $1.58 | $1.59 | $1.59 | 81,400 |
| 2020-06-26 | $1.76 | $1.76 | $1.51 | $1.64 | $1.64 | 112,105 |
| 2020-06-25 | $1.74 | $1.78 | $1.70 | $1.75 | $1.75 | 30,677 |
| 2020-06-24 | $1.89 | $1.89 | $1.71 | $1.74 | $1.74 | 72,240 |
| 2020-06-23 | $1.87 | $1.93 | $1.78 | $1.90 | $1.90 | 62,589 |
| 2020-06-22 | $1.89 | $1.90 | $1.77 | $1.83 | $1.83 | 73,524 |
| 2020-06-19 | $2.02 | $2.02 | $1.83 | $1.89 | $1.89 | 59,883 |
| 2020-06-18 | $2.04 | $2.06 | $1.95 | $1.99 | $1.99 | 32,915 |
| 2020-06-17 | $2.13 | $2.13 | $1.99 | $2.03 | $2.03 | 24,378 |
| 2020-06-16 | $2.20 | $2.30 | $2.07 | $2.13 | $2.13 | 39,095 |
| 2020-06-15 | $1.98 | $2.10 | $1.92 | $1.99 | $1.99 | 84,325 |
| 2020-06-12 | $1.97 | $2.37 | $1.94 | $2.05 | $2.05 | 98,787 |
| 2020-06-11 | $2.06 | $2.16 | $1.77 | $1.78 | $1.78 | 198,016 |
| 2020-06-10 | $2.43 | $2.47 | $2.20 | $2.21 | $2.21 | 67,572 |
| 2020-06-09 | $2.40 | $2.48 | $2.21 | $2.47 | $2.47 | 97,766 |
| 2020-06-08 | $2.18 | $2.40 | $2.15 | $2.39 | $2.39 | 120,416 |
| 2020-06-05 | $2.33 | $2.44 | $2.02 | $2.09 | $2.09 | 195,737 |
| 2020-06-04 | $2.04 | $2.39 | $2.04 | $2.28 | $2.28 | 132,728 |
| 2020-06-03 | $1.91 | $2.25 | $1.90 | $2.00 | $2.00 | 123,372 |
| 2020-06-02 | $1.91 | $1.98 | $1.85 | $1.88 | $1.88 | 43,731 |
| 2020-06-01 | $1.79 | $2.03 | $1.66 | $1.93 | $1.93 | 77,004 |
| 2020-05-29 | $1.94 | $1.94 | $1.77 | $1.84 | $1.84 | 79,909 |
| 2020-05-28 | $1.81 | $2.12 | $1.73 | $1.81 | $1.81 | 198,577 |
| 2020-05-27 | $1.62 | $1.80 | $1.62 | $1.77 | $1.77 | 137,295 |
| 2020-05-26 | $1.58 | $1.67 | $1.50 | $1.58 | $1.58 | 119,150 |
| 2020-05-22 | $1.56 | $1.62 | $1.47 | $1.52 | $1.52 | 46,723 |
| 2020-05-21 | $1.49 | $1.60 | $1.42 | $1.54 | $1.54 | 53,756 |
| 2020-05-20 | $1.52 | $1.55 | $1.42 | $1.49 | $1.49 | 65,912 |
| 2020-05-19 | $1.46 | $1.60 | $1.46 | $1.50 | $1.50 | 81,777 |
| 2020-05-18 | $1.41 | $1.55 | $1.41 | $1.45 | $1.45 | 117,218 |
| 2020-05-15 | $1.36 | $1.50 | $1.30 | $1.35 | $1.35 | 54,502 |
| 2020-05-14 | $1.34 | $1.56 | $1.26 | $1.40 | $1.40 | 131,568 |
| 2020-05-13 | $1.42 | $1.50 | $1.25 | $1.38 | $1.38 | 215,583 |
| 2020-05-12 | $1.50 | $1.61 | $1.44 | $1.45 | $1.45 | 386,706 |
| 2020-05-11 | $1.58 | $1.61 | $1.45 | $1.52 | $1.52 | 163,511 |
| 2020-05-08 | $1.53 | $1.65 | $1.48 | $1.54 | $1.54 | 136,798 |
| 2020-05-07 | $1.52 | $1.59 | $1.45 | $1.48 | $1.48 | 135,150 |
| 2020-05-06 | $1.52 | $1.59 | $1.43 | $1.47 | $1.47 | 65,707 |
| 2020-05-05 | $1.57 | $1.65 | $1.50 | $1.51 | $1.51 | 121,863 |
| 2020-05-04 | $1.62 | $1.66 | $1.55 | $1.56 | $1.56 | 93,368 |
| 2020-05-01 | $1.83 | $1.83 | $1.60 | $1.66 | $1.66 | 172,676 |
| 2020-04-30 | $1.78 | $1.94 | $1.54 | $1.82 | $1.82 | 144,025 |
| 2020-04-29 | $1.44 | $1.98 | $1.44 | $1.76 | $1.76 | 398,509 |
| 2020-04-28 | $1.43 | $1.45 | $1.36 | $1.40 | $1.40 | 168,120 |
| 2020-04-27 | $1.40 | $1.46 | $1.36 | $1.39 | $1.39 | 133,569 |
| 2020-04-24 | $1.43 | $1.46 | $1.32 | $1.40 | $1.40 | 49,861 |
| 2020-04-23 | $1.43 | $1.46 | $1.40 | $1.40 | $1.40 | 80,240 |
| 2020-04-22 | $1.43 | $1.49 | $1.37 | $1.40 | $1.40 | 51,018 |
| 2020-04-21 | $1.42 | $1.47 | $1.32 | $1.43 | $1.43 | 34,645 |
| 2020-04-20 | $1.47 | $1.47 | $1.32 | $1.41 | $1.41 | 124,391 |
| 2020-04-17 | $1.40 | $1.47 | $1.36 | $1.46 | $1.46 | 146,249 |
| 2020-04-16 | $1.38 | $1.42 | $1.22 | $1.30 | $1.30 | 63,670 |
| 2020-04-15 | $1.35 | $1.40 | $1.25 | $1.35 | $1.35 | 189,603 |
| 2020-04-14 | $1.32 | $1.33 | $1.25 | $1.30 | $1.30 | 135,948 |
| 2020-04-13 | $1.41 | $1.43 | $1.15 | $1.25 | $1.25 | 183,478 |
| 2020-04-09 | $1.41 | $1.47 | $1.33 | $1.36 | $1.36 | 223,923 |
| 2020-04-08 | $1.32 | $1.44 | $1.20 | $1.26 | $1.26 | 527,827 |
| 2020-04-07 | $1.43 | $1.71 | $1.23 | $1.27 | $1.27 | 156,646 |
| 2020-04-06 | $1.07 | $1.44 | $1.00 | $1.25 | $1.25 | 179,878 |
| 2020-04-03 | $1.00 | $1.09 | $1.00 | $1.06 | $1.06 | 100,029 |
| 2020-04-02 | $1.16 | $1.18 | $1.02 | $1.02 | $1.02 | 77,429 |
| 2020-04-01 | $1.18 | $1.25 | $1.10 | $1.14 | $1.14 | 147,114 |
| 2020-03-31 | $1.21 | $1.34 | $1.20 | $1.29 | $1.29 | 241,951 |
| 2020-03-30 | $1.58 | $1.60 | $0.99 | $1.25 | $1.25 | 488,633 |
| 2020-03-27 | $1.70 | $2.48 | $1.57 | $1.69 | $1.69 | 422,844 |
| 2020-03-26 | $1.46 | $1.58 | $1.42 | $1.45 | $1.45 | 200,740 |
| 2020-03-25 | $1.28 | $1.56 | $1.21 | $1.32 | $1.32 | 212,047 |
| 2020-03-24 | $0.90 | $1.23 | $0.89 | $1.19 | $1.19 | 200,051 |
| 2020-03-23 | $1.13 | $1.13 | $0.73 | $0.87 | $0.87 | 433,912 |
| 2020-03-20 | $1.39 | $1.46 | $1.21 | $1.23 | $1.23 | 352,179 |
| 2020-03-19 | $1.19 | $1.75 | $1.19 | $1.40 | $1.40 | 510,256 |
| 2020-03-18 | $1.40 | $1.43 | $1.08 | $1.19 | $1.19 | 215,876 |
| 2020-03-17 | $1.46 | $1.55 | $1.17 | $1.36 | $1.36 | 72,235 |
| 2020-03-16 | $1.75 | $1.75 | $1.25 | $1.46 | $1.46 | 163,275 |
| 2020-03-13 | $1.99 | $2.13 | $1.85 | $1.90 | $1.90 | 121,005 |
| 2020-03-12 | $1.73 | $1.98 | $1.56 | $1.96 | $1.96 | 101,849 |
| 2020-03-11 | $2.20 | $2.25 | $2.03 | $2.07 | $2.07 | 420,172 |
| 2020-03-10 | $2.40 | $2.61 | $2.13 | $2.29 | $2.29 | 183,099 |
| 2020-03-09 | $2.52 | $2.54 | $2.12 | $2.28 | $2.28 | 327,878 |
| 2020-03-06 | $2.90 | $3.00 | $2.83 | $2.85 | $2.85 | 69,389 |
| 2020-03-05 | $3.23 | $3.30 | $2.81 | $2.97 | $2.97 | 70,098 |
| 2020-03-04 | $3.31 | $3.33 | $3.22 | $3.24 | $3.24 | 39,963 |
| 2020-03-03 | $3.53 | $3.57 | $3.27 | $3.30 | $3.30 | 176,125 |
| 2020-03-02 | $3.70 | $3.88 | $3.32 | $3.51 | $3.51 | 111,631 |
| 2020-02-28 | $3.56 | $3.84 | $3.35 | $3.65 | $3.65 | 149,335 |
| 2020-02-27 | $4.11 | $4.15 | $3.60 | $3.73 | $3.73 | 366,490 |
| 2020-02-26 | $4.21 | $4.29 | $4.17 | $4.17 | $4.17 | 165,064 |
| 2020-02-25 | $4.36 | $4.45 | $4.25 | $4.25 | $4.25 | 223,150 |
| 2020-02-24 | $4.52 | $4.52 | $4.20 | $4.26 | $4.26 | 78,804 |
| 2020-02-21 | $4.55 | $4.68 | $4.51 | $4.55 | $4.55 | 49,936 |
| 2020-02-20 | $4.60 | $4.60 | $4.54 | $4.57 | $4.57 | 32,003 |
| 2020-02-19 | $4.45 | $4.67 | $4.44 | $4.59 | $4.59 | 61,686 |
| 2020-02-18 | $4.37 | $4.47 | $4.11 | $4.46 | $4.46 | 33,780 |
| 2020-02-14 | $4.47 | $4.55 | $4.46 | $4.47 | $4.47 | 38,112 |
| 2020-02-13 | $4.50 | $4.55 | $4.44 | $4.50 | $4.50 | 19,473 |
| 2020-02-12 | $4.38 | $4.55 | $4.28 | $4.51 | $4.51 | 67,562 |
| 2020-02-11 | $4.39 | $4.48 | $4.39 | $4.41 | $4.41 | 48,319 |
| 2020-02-10 | $4.35 | $4.55 | $4.20 | $4.45 | $4.45 | 6,972 |
| 2020-02-07 | $4.58 | $4.58 | $4.28 | $4.32 | $4.32 | 12,729 |
| 2020-02-06 | $4.23 | $4.59 | $4.23 | $4.59 | $4.59 | 38,037 |
| 2020-02-05 | $4.30 | $4.30 | $4.17 | $4.30 | $4.30 | 50,321 |
| 2020-02-04 | $4.30 | $4.31 | $4.27 | $4.30 | $4.30 | 19,196 |
| 2020-02-03 | $4.47 | $4.47 | $4.30 | $4.30 | $4.30 | 32,686 |
| 2020-01-31 | $4.34 | $4.50 | $4.34 | $4.41 | $4.41 | 39,456 |
| 2020-01-30 | $4.40 | $4.42 | $4.32 | $4.37 | $4.37 | 64,370 |
| 2020-01-29 | $4.24 | $4.39 | $4.23 | $4.39 | $4.39 | 446,635 |
| 2020-01-28 | $4.05 | $4.25 | $4.05 | $4.22 | $4.22 | 33,462 |
| 2020-01-27 | $4.02 | $4.10 | $3.85 | $4.04 | $4.04 | 77,859 |
| 2020-01-24 | $4.02 | $4.05 | $3.94 | $4.05 | $4.05 | 39,978 |
| 2020-01-23 | $4.03 | $4.05 | $3.99 | $4.00 | $4.00 | 32,973 |
| 2020-01-22 | $4.03 | $4.05 | $3.98 | $3.99 | $3.99 | 48,804 |
| 2020-01-21 | $3.98 | $4.00 | $3.90 | $3.99 | $3.99 | 119,950 |
| 2020-01-17 | $4.00 | $4.01 | $3.91 | $3.96 | $3.96 | 41,314 |
| 2020-01-16 | $3.95 | $3.96 | $3.92 | $3.96 | $3.96 | 19,743 |
| 2020-01-15 | $3.85 | $3.96 | $3.85 | $3.95 | $3.95 | 53,782 |
| 2020-01-14 | $3.82 | $3.90 | $3.80 | $3.83 | $3.83 | 20,086 |
| 2020-01-13 | $3.70 | $3.93 | $3.69 | $3.87 | $3.87 | 53,447 |
| 2020-01-10 | $3.69 | $4.00 | $3.61 | $3.61 | $3.61 | 188,704 |
| 2020-01-09 | $3.43 | $3.49 | $3.40 | $3.47 | $3.47 | 22,357 |
| 2020-01-08 | $3.49 | $3.61 | $3.36 | $3.36 | $3.36 | 46,544 |
| 2020-01-07 | $3.66 | $3.67 | $3.59 | $3.59 | $3.59 | 1,754 |
| 2020-01-06 | $3.57 | $3.63 | $3.48 | $3.59 | $3.59 | 26,443 |
| 2020-01-03 | $3.78 | $3.78 | $3.60 | $3.60 | $3.60 | 54,446 |
| 2020-01-02 | $3.64 | $3.90 | $3.63 | $3.70 | $3.70 | 168,609 |
| 2019-12-31 | $3.44 | $3.64 | $3.43 | $3.64 | $3.64 | 200,594 |
| 2019-12-30 | $3.43 | $3.48 | $3.42 | $3.48 | $3.48 | 27,434 |
| 2019-12-27 | $3.38 | $3.40 | $3.37 | $3.37 | $3.37 | 6,534 |
| 2019-12-26 | $3.40 | $3.45 | $3.32 | $3.40 | $3.40 | 13,592 |
| 2019-12-24 | $3.40 | $3.42 | $3.39 | $3.39 | $3.39 | 3,036 |
| 2019-12-23 | $3.39 | $3.44 | $3.36 | $3.44 | $3.44 | 26,147 |
| 2019-12-20 | $3.39 | $3.43 | $3.30 | $3.30 | $3.30 | 44,480 |
| 2019-12-19 | $3.36 | $3.36 | $3.31 | $3.31 | $3.31 | 687 |
| 2019-12-18 | $3.27 | $3.37 | $3.27 | $3.27 | $3.27 | 7,217 |
| 2019-12-17 | $3.30 | $3.31 | $3.15 | $3.29 | $3.29 | 11,167 |
| 2019-12-16 | $3.30 | $3.40 | $3.15 | $3.30 | $3.30 | 35,070 |
| 2019-12-13 | $3.30 | $3.30 | $3.28 | $3.30 | $3.30 | 29,881 |
| 2019-12-12 | $3.35 | $3.35 | $3.27 | $3.33 | $3.33 | 38,693 |
| 2019-12-11 | $3.36 | $3.36 | $3.24 | $3.36 | $3.36 | 8,403 |
| 2019-12-10 | $3.35 | $3.48 | $3.24 | $3.25 | $3.25 | 81,615 |
| 2019-12-09 | $3.30 | $3.33 | $3.30 | $3.32 | $3.32 | 3,406 |
| 2019-12-06 | $3.26 | $3.35 | $3.26 | $3.26 | $3.26 | 6,921 |
| 2019-12-05 | $3.26 | $3.35 | $3.26 | $3.26 | $3.26 | 3,806 |
| 2019-12-04 | $3.23 | $3.38 | $3.15 | $3.25 | $3.25 | 7,767 |
| 2019-12-03 | $3.33 | $3.33 | $3.17 | $3.19 | $3.19 | 2,076 |
| 2019-12-02 | $3.28 | $3.35 | $3.27 | $3.31 | $3.31 | 25,421 |
| 2019-11-29 | $3.28 | $3.32 | $3.24 | $3.27 | $3.27 | 2,290 |
| 2019-11-27 | $3.22 | $3.28 | $3.22 | $3.27 | $3.27 | 9,826 |
| 2019-11-26 | $3.25 | $3.30 | $3.23 | $3.25 | $3.25 | 14,319 |
| 2019-11-25 | $3.29 | $3.34 | $3.24 | $3.24 | $3.24 | 53,004 |
| 2019-11-22 | $3.31 | $3.33 | $3.24 | $3.26 | $3.26 | 41,419 |
| 2019-11-21 | $3.18 | $3.32 | $3.15 | $3.24 | $3.24 | 26,170 |
| 2019-11-20 | $3.20 | $3.36 | $3.15 | $3.15 | $3.15 | 36,144 |
| 2019-11-19 | $3.30 | $3.38 | $3.26 | $3.26 | $3.26 | 29,821 |
| 2019-11-18 | $3.21 | $3.39 | $3.21 | $3.24 | $3.24 | 14,897 |
| 2019-11-15 | $3.26 | $3.38 | $3.21 | $3.21 | $3.21 | 11,577 |
| 2019-11-14 | $3.25 | $3.36 | $3.22 | $3.24 | $3.24 | 61,429 |
| 2019-11-13 | $3.20 | $3.35 | $3.20 | $3.22 | $3.22 | 32,948 |
| 2019-11-12 | $3.36 | $3.40 | $3.25 | $3.25 | $3.25 | 56,811 |
| 2019-11-11 | $3.40 | $3.48 | $3.32 | $3.32 | $3.32 | 75,486 |
| 2019-11-08 | $3.41 | $3.41 | $3.24 | $3.33 | $3.33 | 68,185 |
| 2019-11-07 | $3.20 | $3.41 | $3.18 | $3.18 | $3.18 | 225,444 |
| 2019-11-06 | $3.12 | $3.20 | $3.07 | $3.20 | $3.20 | 38,299 |
| 2019-11-05 | $3.09 | $3.14 | $3.02 | $3.09 | $3.09 | 35,590 |
| 2019-11-04 | $3.00 | $3.10 | $2.96 | $3.09 | $3.09 | 69,083 |
| 2019-11-01 | $2.85 | $3.02 | $2.83 | $2.97 | $2.97 | 148,599 |
| 2019-10-31 | $2.91 | $2.95 | $2.80 | $2.82 | $2.82 | 74,561 |
| 2019-10-30 | $2.85 | $2.91 | $2.85 | $2.91 | $2.91 | 15,815 |
| 2019-10-29 | $2.86 | $2.90 | $2.84 | $2.87 | $2.87 | 16,185 |
| 2019-10-28 | $2.91 | $2.91 | $2.76 | $2.89 | $2.89 | 21,299 |
| 2019-10-25 | $2.91 | $2.91 | $2.86 | $2.91 | $2.91 | 1,372 |
| 2019-10-24 | $2.88 | $2.93 | $2.84 | $2.91 | $2.91 | 15,750 |
| 2019-10-23 | $2.81 | $2.89 | $2.81 | $2.89 | $2.89 | 3,164 |
| 2019-10-22 | $2.81 | $2.88 | $2.81 | $2.86 | $2.86 | 2,096 |
| 2019-10-21 | $2.84 | $2.88 | $2.81 | $2.82 | $2.82 | 13,094 |
| 2019-10-18 | $2.62 | $2.87 | $2.62 | $2.87 | $2.87 | 50,760 |
| 2019-10-17 | $2.85 | $2.89 | $2.73 | $2.73 | $2.73 | 39,344 |
| 2019-10-16 | $2.90 | $2.90 | $2.86 | $2.88 | $2.88 | 2,568 |
| 2019-10-15 | $2.86 | $2.97 | $2.86 | $2.89 | $2.89 | 12,469 |
| 2019-10-14 | $2.93 | $2.96 | $2.85 | $2.93 | $2.93 | 12,411 |
| 2019-10-11 | $2.82 | $2.88 | $2.75 | $2.88 | $2.88 | 34,688 |
| 2019-10-10 | $2.81 | $2.85 | $2.75 | $2.77 | $2.77 | 12,027 |
| 2019-10-09 | $2.96 | $2.96 | $2.81 | $2.81 | $2.81 | 32,470 |
| 2019-10-08 | $2.93 | $2.95 | $2.87 | $2.93 | $2.93 | 11,055 |
| 2019-10-07 | $2.61 | $3.04 | $2.61 | $2.85 | $2.85 | 77,949 |
| 2019-10-04 | $2.40 | $2.62 | $2.40 | $2.52 | $2.52 | 13,456 |
| 2019-10-03 | $2.60 | $2.61 | $2.40 | $2.55 | $2.55 | 56,697 |
| 2019-10-02 | $2.66 | $2.75 | $2.55 | $2.55 | $2.55 | 38,785 |
| 2019-10-01 | $2.85 | $2.88 | $2.65 | $2.68 | $2.68 | 55,020 |
| 2019-09-30 | $2.66 | $2.85 | $2.66 | $2.80 | $2.80 | 53,084 |
| 2019-09-27 | $2.81 | $2.83 | $2.60 | $2.60 | $2.60 | 49,223 |
| 2019-09-26 | $2.81 | $2.81 | $2.69 | $2.81 | $2.81 | 16,999 |
| 2019-09-25 | $2.77 | $2.85 | $2.77 | $2.79 | $2.79 | 10,176 |
| 2019-09-24 | $2.85 | $2.86 | $2.71 | $2.77 | $2.77 | 9,586 |
| 2019-09-23 | $2.73 | $2.88 | $2.73 | $2.87 | $2.87 | 12,870 |
| 2019-09-20 | $2.66 | $2.80 | $2.66 | $2.80 | $2.80 | 26,307 |
| 2019-09-19 | $2.70 | $2.80 | $2.63 | $2.76 | $2.76 | 53,383 |
| 2019-09-18 | $2.84 | $2.84 | $2.70 | $2.72 | $2.72 | 51,060 |
| 2019-09-17 | $2.86 | $2.91 | $2.67 | $2.79 | $2.79 | 34,323 |
| 2019-09-16 | $2.81 | $2.92 | $2.77 | $2.77 | $2.77 | 39,830 |
| 2019-09-13 | $2.82 | $2.95 | $2.78 | $2.92 | $2.92 | 77,747 |
| 2019-09-12 | $2.85 | $2.87 | $2.78 | $2.81 | $2.81 | 46,282 |
| 2019-09-11 | $2.75 | $2.88 | $2.75 | $2.87 | $2.87 | 62,944 |
| 2019-09-10 | $2.78 | $2.81 | $2.76 | $2.79 | $2.79 | 11,416 |
| 2019-09-09 | $2.85 | $2.85 | $2.80 | $2.81 | $2.81 | 7,651 |
| 2019-09-06 | $2.79 | $2.87 | $2.79 | $2.87 | $2.87 | 51,490 |
| 2019-09-05 | $2.91 | $2.91 | $2.67 | $2.69 | $2.69 | 67,318 |
| 2019-09-04 | $2.92 | $2.92 | $2.71 | $2.92 | $2.92 | 51,564 |
| 2019-09-03 | $3.09 | $3.13 | $2.98 | $2.99 | $2.99 | 72,357 |
| 2019-08-30 | $3.04 | $3.07 | $2.91 | $3.07 | $3.07 | 18,499 |
| 2019-08-29 | $2.88 | $3.08 | $2.82 | $2.90 | $2.90 | 58,635 |
| 2019-08-28 | $2.91 | $3.00 | $2.85 | $2.98 | $2.98 | 40,865 |
| 2019-08-27 | $3.04 | $3.04 | $2.93 | $3.00 | $3.00 | 2,935 |
| 2019-08-26 | $3.05 | $3.05 | $2.91 | $2.98 | $2.98 | 2,515 |
| 2019-08-23 | $3.15 | $3.15 | $3.01 | $3.01 | $3.01 | 10,452 |
| 2019-08-22 | $3.11 | $3.15 | $3.00 | $3.13 | $3.13 | 10,695 |
| 2019-08-21 | $3.00 | $3.14 | $2.95 | $3.11 | $3.11 | 10,157 |
| 2019-08-20 | $2.91 | $3.13 | $2.89 | $3.02 | $3.02 | 46,588 |
| 2019-08-19 | $2.84 | $2.90 | $2.84 | $2.90 | $2.90 | 11,533 |
| 2019-08-16 | $2.70 | $2.85 | $2.70 | $2.84 | $2.84 | 5,079 |
| 2019-08-15 | $2.71 | $2.78 | $2.60 | $2.78 | $2.78 | 24,207 |
| 2019-08-14 | $2.80 | $2.80 | $2.56 | $2.71 | $2.71 | 71,921 |
| 2019-08-13 | $2.93 | $2.94 | $2.73 | $2.78 | $2.78 | 25,534 |
| 2019-08-12 | $3.05 | $3.11 | $2.86 | $2.95 | $2.95 | 43,357 |
| 2019-08-09 | $3.17 | $3.17 | $2.90 | $3.09 | $3.09 | 59,040 |
| 2019-08-08 | $3.19 | $3.23 | $3.11 | $3.11 | $3.11 | 19,006 |
| 2019-08-07 | $3.22 | $3.22 | $3.07 | $3.13 | $3.13 | 11,012 |
| 2019-08-06 | $3.23 | $3.23 | $3.13 | $3.15 | $3.15 | 16,789 |
| 2019-08-05 | $3.19 | $3.25 | $3.13 | $3.13 | $3.13 | 40,310 |
| 2019-08-02 | $3.20 | $3.20 | $3.18 | $3.18 | $3.18 | 623 |
| 2019-08-01 | $3.12 | $3.22 | $3.12 | $3.20 | $3.20 | 54,456 |
| 2019-07-31 | $3.10 | $3.21 | $3.10 | $3.12 | $3.12 | 217,225 |
| 2019-07-30 | $3.22 | $3.22 | $3.08 | $3.10 | $3.10 | 324,573 |
| 2019-07-29 | $3.09 | $3.15 | $3.06 | $3.06 | $3.06 | 79,729 |
| 2019-07-26 | $3.09 | $3.20 | $3.08 | $3.08 | $3.08 | 32,657 |
| 2019-07-25 | $3.08 | $3.10 | $3.05 | $3.10 | $3.10 | 36,533 |
| 2019-07-24 | $3.09 | $3.09 | $2.99 | $3.09 | $3.09 | 18,191 |
| 2019-07-23 | $2.98 | $3.06 | $2.97 | $3.05 | $3.05 | 12,878 |
| 2019-07-22 | $3.22 | $3.22 | $2.96 | $3.09 | $3.09 | 32,959 |
| 2019-07-19 | $3.10 | $3.13 | $3.08 | $3.09 | $3.09 | 39,183 |
| 2019-07-18 | $3.10 | $3.14 | $3.08 | $3.13 | $3.13 | 20,628 |
| 2019-07-17 | $3.18 | $3.18 | $3.07 | $3.07 | $3.07 | 17,371 |
| 2019-07-16 | $3.07 | $3.15 | $3.07 | $3.12 | $3.12 | 17,258 |
| 2019-07-15 | $3.07 | $3.17 | $3.07 | $3.10 | $3.10 | 16,317 |
| 2019-07-12 | $3.09 | $3.22 | $2.80 | $3.02 | $3.02 | 79,806 |
| 2019-07-11 | $3.17 | $3.20 | $3.08 | $3.08 | $3.08 | 39,104 |
| 2019-07-10 | $3.44 | $3.44 | $3.20 | $3.20 | $3.20 | 2,016 |
| 2019-07-09 | $3.16 | $3.23 | $3.14 | $3.14 | $3.14 | 13,295 |
| 2019-07-08 | $3.15 | $3.31 | $3.08 | $3.18 | $3.18 | 37,891 |
| 2019-07-05 | $3.20 | $3.21 | $3.17 | $3.17 | $3.17 | 9,079 |
| 2019-07-03 | $3.20 | $3.22 | $3.20 | $3.20 | $3.20 | 30,428 |
| 2019-07-02 | $3.23 | $3.23 | $3.20 | $3.21 | $3.21 | 72,502 |
| 2019-07-01 | $3.25 | $3.25 | $3.20 | $3.20 | $3.20 | 55,072 |
| 2019-06-28 | $3.22 | $3.25 | $3.20 | $3.20 | $3.20 | 63,242 |
| 2019-06-27 | $3.20 | $3.24 | $3.15 | $3.19 | $3.19 | 205,818 |
| 2019-06-26 | $3.15 | $3.24 | $3.15 | $3.19 | $3.19 | 4,329 |
| 2019-06-25 | $3.33 | $3.35 | $3.16 | $3.16 | $3.16 | 97,062 |
| 2019-06-24 | $3.25 | $3.35 | $3.25 | $3.26 | $3.26 | 23,294 |
| 2019-06-21 | $3.21 | $3.23 | $3.16 | $3.23 | $3.23 | 87,987 |
| 2019-06-20 | $3.20 | $3.25 | $3.20 | $3.20 | $3.20 | 93,567 |
| 2019-06-19 | $3.17 | $3.29 | $3.03 | $3.17 | $3.17 | 62,526 |
| 2019-06-18 | $3.18 | $3.21 | $3.14 | $3.20 | $3.20 | 39,839 |
| 2019-06-17 | $3.18 | $3.28 | $3.03 | $3.19 | $3.19 | 96,600 |
| 2019-06-14 | $3.25 | $3.25 | $3.11 | $3.14 | $3.14 | 42,974 |
| 2019-06-13 | $3.23 | $3.30 | $3.22 | $3.22 | $3.22 | 96,864 |
| 2019-06-12 | $3.09 | $3.24 | $3.09 | $3.20 | $3.20 | 136,070 |
| 2019-06-11 | $3.30 | $3.30 | $3.07 | $3.09 | $3.09 | 28,820 |
| 2019-06-10 | $3.30 | $3.30 | $3.15 | $3.17 | $3.17 | 83,239 |
| 2019-06-07 | $3.15 | $3.25 | $3.15 | $3.20 | $3.20 | 52,514 |
| 2019-06-06 | $3.20 | $3.20 | $3.10 | $3.10 | $3.10 | 22,236 |
| 2019-06-05 | $3.24 | $3.30 | $3.16 | $3.18 | $3.18 | 35,870 |
| 2019-06-04 | $3.22 | $3.24 | $3.20 | $3.23 | $3.23 | 17,252 |
| 2019-06-03 | $3.25 | $3.26 | $3.08 | $3.22 | $3.22 | 49,977 |
| 2019-05-31 | $3.20 | $3.23 | $3.11 | $3.16 | $3.16 | 33,816 |
| 2019-05-30 | $3.18 | $3.30 | $3.10 | $3.27 | $3.27 | 130,891 |
| 2019-05-29 | $3.34 | $3.34 | $3.15 | $3.20 | $3.20 | 28,846 |
| 2019-05-28 | $3.28 | $3.47 | $3.28 | $3.28 | $3.28 | 34,890 |
| 2019-05-24 | $3.35 | $3.36 | $3.28 | $3.28 | $3.28 | 7,736 |
| 2019-05-23 | $3.36 | $3.40 | $3.26 | $3.36 | $3.36 | 25,599 |
| 2019-05-22 | $3.49 | $3.52 | $3.30 | $3.44 | $3.44 | 16,506 |
| 2019-05-21 | $3.48 | $3.55 | $3.43 | $3.43 | $3.43 | 36,345 |
| 2019-05-20 | $3.32 | $3.51 | $3.30 | $3.48 | $3.48 | 49,513 |
| 2019-05-17 | $3.51 | $3.72 | $3.38 | $3.50 | $3.50 | 49,904 |
| 2019-05-16 | $3.55 | $3.59 | $3.39 | $3.50 | $3.50 | 44,175 |
| 2019-05-15 | $3.50 | $3.64 | $3.50 | $3.53 | $3.53 | 20,608 |
| 2019-05-14 | $3.59 | $3.61 | $3.45 | $3.50 | $3.50 | 32,263 |
| 2019-05-13 | $3.54 | $3.75 | $3.52 | $3.65 | $3.65 | 33,697 |
| 2019-05-10 | $3.85 | $3.95 | $3.56 | $3.65 | $3.65 | 48,153 |
| 2019-05-09 | $3.78 | $3.80 | $3.76 | $3.78 | $3.78 | 31,422 |
| 2019-05-08 | $3.86 | $3.86 | $3.64 | $3.80 | $3.80 | 46,465 |
| 2019-05-07 | $3.91 | $3.91 | $3.70 | $3.80 | $3.80 | 81,074 |
| 2019-05-06 | $3.65 | $4.00 | $3.65 | $3.75 | $3.75 | 62,757 |
| 2019-05-03 | $3.62 | $3.70 | $3.52 | $3.65 | $3.65 | 38,709 |
| 2019-05-02 | $3.71 | $3.75 | $3.61 | $3.61 | $3.61 | 32,299 |
| 2019-05-01 | $3.65 | $3.75 | $3.56 | $3.71 | $3.71 | 116,383 |
| 2019-04-30 | $3.20 | $3.66 | $3.20 | $3.65 | $3.65 | 325,871 |
| 2019-04-29 | $3.09 | $3.10 | $3.04 | $3.10 | $3.10 | 13,819 |
| 2019-04-26 | $3.10 | $3.10 | $3.06 | $3.06 | $3.06 | 560 |
| 2019-04-25 | $3.13 | $3.14 | $3.05 | $3.14 | $3.14 | 92,038 |
| 2019-04-24 | $3.11 | $3.14 | $3.05 | $3.09 | $3.09 | 37,135 |
| 2019-04-23 | $3.17 | $3.18 | $3.11 | $3.14 | $3.14 | 28,857 |
| 2019-04-22 | $3.08 | $3.17 | $3.07 | $3.14 | $3.14 | 75,733 |
| 2019-04-18 | $3.07 | $3.13 | $3.07 | $3.12 | $3.12 | 13,787 |
| 2019-04-17 | $3.18 | $3.20 | $3.05 | $3.06 | $3.06 | 12,587 |
| 2019-04-16 | $3.15 | $3.22 | $3.15 | $3.17 | $3.17 | 2,614 |
| 2019-04-15 | $3.20 | $3.20 | $3.08 | $3.15 | $3.15 | 11,733 |
| 2019-04-12 | $3.10 | $3.20 | $3.10 | $3.20 | $3.20 | 4,506 |
| 2019-04-11 | $3.19 | $3.23 | $3.05 | $3.15 | $3.15 | 8,566 |
| 2019-04-10 | $3.06 | $3.29 | $3.03 | $3.19 | $3.19 | 57,852 |
| 2019-04-09 | $3.17 | $3.24 | $3.09 | $3.24 | $3.24 | 24,680 |
| 2019-04-08 | $3.24 | $3.25 | $3.12 | $3.17 | $3.17 | 19,039 |
| 2019-04-05 | $3.15 | $3.30 | $3.14 | $3.25 | $3.25 | 24,994 |
| 2019-04-04 | $3.06 | $3.28 | $3.00 | $3.18 | $3.18 | 13,670 |
| 2019-04-03 | $3.06 | $3.06 | $3.00 | $3.00 | $3.00 | 604 |
| 2019-04-02 | $2.86 | $3.10 | $2.86 | $3.04 | $3.04 | 12,201 |
| 2019-04-01 | $3.01 | $3.03 | $2.90 | $3.00 | $3.00 | 21,551 |
| 2019-03-29 | $3.14 | $3.15 | $2.96 | $2.96 | $2.96 | 38,859 |
| 2019-03-28 | $2.98 | $3.16 | $2.95 | $3.08 | $3.08 | 8,502 |
| 2019-03-27 | $2.92 | $3.05 | $2.90 | $3.05 | $3.05 | 2,510 |
| 2019-03-26 | $2.99 | $3.06 | $2.92 | $2.92 | $2.92 | 7,759 |
| 2019-03-25 | $3.03 | $3.06 | $2.90 | $3.04 | $3.04 | 9,217 |
| 2019-03-22 | $3.24 | $3.24 | $3.02 | $3.05 | $3.05 | 2,775 |
| 2019-03-21 | $2.92 | $3.10 | $2.92 | $3.09 | $3.09 | 3,975 |
| 2019-03-20 | $2.96 | $3.03 | $2.96 | $3.03 | $3.03 | 2,753 |
| 2019-03-19 | $2.95 | $3.02 | $2.95 | $3.00 | $3.00 | 1,808 |
| 2019-03-18 | $2.92 | $2.95 | $2.92 | $2.93 | $2.93 | 899 |
| 2019-03-15 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 389 |
| 2019-03-14 | $2.97 | $2.97 | $2.90 | $2.90 | $2.90 | 5,712 |
| 2019-03-13 | $2.93 | $3.15 | $2.90 | $3.00 | $3.00 | 6,957 |
| 2019-03-12 | $3.00 | $3.13 | $2.98 | $2.98 | $2.98 | 13,228 |
| 2019-03-11 | $2.94 | $3.00 | $2.94 | $3.00 | $3.00 | 2,642 |
| 2019-03-08 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 229 |
| 2019-03-07 | $3.00 | $3.00 | $2.91 | $2.91 | $2.91 | 4,054 |
| 2019-03-06 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 1,195 |
| 2019-03-05 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 43 |
| 2019-03-04 | $2.92 | $3.00 | $2.91 | $3.00 | $3.00 | 5,724 |
| 2019-03-01 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 210 |
| 2019-02-28 | $3.04 | $3.04 | $2.90 | $2.90 | $2.90 | 313 |
| 2019-02-27 | $2.85 | $2.90 | $2.85 | $2.90 | $2.90 | 9,757 |
| 2019-02-26 | $2.93 | $2.93 | $2.87 | $2.87 | $2.87 | 1,313 |
| 2019-02-25 | $2.90 | $2.95 | $2.90 | $2.94 | $2.94 | 1,746 |
| 2019-02-22 | $2.90 | $2.93 | $2.90 | $2.93 | $2.93 | 2,325 |
| 2019-02-21 | $2.90 | $2.95 | $2.90 | $2.93 | $2.93 | 3,992 |
| 2019-02-20 | $2.96 | $3.06 | $2.87 | $2.88 | $2.88 | 4,604 |
| 2019-02-19 | $2.88 | $2.91 | $2.88 | $2.91 | $2.91 | 1,266 |
| 2019-02-15 | $3.05 | $3.05 | $2.91 | $2.99 | $2.99 | 2,569 |
| 2019-02-14 | $3.04 | $3.06 | $2.91 | $3.01 | $3.01 | 6,841 |
| 2019-02-13 | $3.06 | $3.06 | $2.96 | $2.98 | $2.98 | 1,802 |
| 2019-02-12 | $3.05 | $3.05 | $2.96 | $3.00 | $3.00 | 1,894 |
| 2019-02-11 | $3.06 | $3.06 | $2.89 | $2.92 | $2.92 | 8,070 |
| 2019-02-08 | $2.92 | $3.04 | $2.90 | $3.04 | $3.04 | 5,601 |
| 2019-02-07 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 129 |
| 2019-02-06 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 304 |
| 2019-02-05 | $3.07 | $3.07 | $3.04 | $3.07 | $3.07 | 4,243 |
| 2019-02-04 | $2.99 | $3.09 | $2.99 | $3.09 | $3.09 | 6,954 |
| 2019-02-01 | $3.08 | $3.08 | $3.00 | $3.00 | $3.00 | 1,352 |
| 2019-01-31 | $3.19 | $3.27 | $2.96 | $2.96 | $2.96 | 11,317 |
| 2019-01-30 | $3.22 | $3.35 | $3.15 | $3.22 | $3.22 | 284,552 |
| 2019-01-29 | $3.24 | $3.25 | $3.22 | $3.25 | $3.25 | 11,773 |
| 2019-01-28 | $3.15 | $3.28 | $3.15 | $3.22 | $3.22 | 55,763 |
| 2019-01-25 | $3.15 | $3.17 | $3.15 | $3.17 | $3.17 | 861 |
| 2019-01-24 | $3.15 | $3.17 | $3.15 | $3.16 | $3.16 | 1,744 |
| 2019-01-23 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 5 |
| 2019-01-22 | $3.22 | $3.24 | $3.20 | $3.20 | $3.20 | 1,579 |
| 2019-01-18 | $3.20 | $3.20 | $3.15 | $3.15 | $3.15 | 19,667 |
| 2019-01-17 | $3.30 | $3.33 | $3.15 | $3.28 | $3.28 | 75,181 |
| 2019-01-16 | $3.30 | $3.36 | $3.21 | $3.35 | $3.35 | 34,753 |
| 2019-01-15 | $3.30 | $3.31 | $3.22 | $3.31 | $3.31 | 16,265 |
| 2019-01-14 | $3.22 | $3.29 | $3.19 | $3.23 | $3.23 | 9,512 |
| 2019-01-11 | $3.20 | $3.35 | $3.20 | $3.25 | $3.25 | 85,127 |
| 2019-01-10 | $3.08 | $3.08 | $3.08 | $3.08 | $3.08 | 105 |
| 2019-01-09 | $3.03 | $3.08 | $3.00 | $3.08 | $3.08 | 21,685 |
| 2019-01-08 | $3.05 | $3.05 | $2.96 | $3.00 | $3.00 | 17,837 |
| 2019-01-07 | $2.96 | $3.08 | $2.89 | $3.08 | $3.08 | 27,094 |
| 2019-01-04 | $3.01 | $3.03 | $2.87 | $3.03 | $3.03 | 2,206 |
| 2019-01-03 | $3.10 | $3.10 | $2.97 | $3.01 | $3.01 | 2,104 |
| 2019-01-02 | $3.07 | $3.15 | $3.00 | $3.15 | $3.15 | 2,308 |
| 2018-12-31 | $2.88 | $3.10 | $2.88 | $3.07 | $3.07 | 11,289 |
| 2018-12-28 | $2.66 | $2.82 | $2.66 | $2.82 | $2.82 | 2,416 |
| 2018-12-27 | $2.35 | $2.81 | $2.35 | $2.66 | $2.66 | 6,290 |
| 2018-12-26 | $2.51 | $2.65 | $2.35 | $2.35 | $2.35 | 2,018 |
| 2018-12-24 | $2.36 | $2.61 | $2.36 | $2.61 | $2.61 | 9,786 |
| 2018-12-21 | $2.45 | $2.45 | $2.35 | $2.35 | $2.35 | 20,241 |
| 2018-12-20 | $2.40 | $2.47 | $2.40 | $2.43 | $2.43 | 44,481 |
| 2018-12-19 | $2.39 | $2.41 | $2.39 | $2.40 | $2.40 | 5,360 |
| 2018-12-18 | $2.40 | $2.46 | $2.40 | $2.40 | $2.40 | 2,401 |
| 2018-12-17 | $2.40 | $2.47 | $2.36 | $2.47 | $2.47 | 2,334 |
| 2018-12-14 | $2.43 | $2.44 | $2.35 | $2.35 | $2.35 | 5,483 |
| 2018-12-13 | $2.39 | $2.46 | $2.39 | $2.45 | $2.45 | 4,039 |
| 2018-12-12 | $2.37 | $2.51 | $2.37 | $2.37 | $2.37 | 2,345 |
| 2018-12-11 | $2.39 | $2.44 | $2.36 | $2.37 | $2.37 | 5,944 |
| 2018-12-10 | $2.75 | $2.75 | $1.87 | $2.35 | $2.35 | 120,652 |
| 2018-12-07 | $2.86 | $2.92 | $2.60 | $2.61 | $2.61 | 27,610 |
| 2018-12-06 | $2.82 | $3.04 | $2.82 | $2.82 | $2.82 | 35,714 |
| 2018-12-04 | $2.95 | $3.19 | $2.80 | $2.80 | $2.80 | 8,039 |
| 2018-12-03 | $2.85 | $3.12 | $2.85 | $2.97 | $2.97 | 4,558 |
| 2018-11-30 | $3.15 | $3.43 | $2.93 | $2.95 | $2.95 | 14,498 |
| 2018-11-29 | $2.93 | $3.24 | $2.91 | $3.15 | $3.15 | 7,576 |
| 2018-11-28 | $2.87 | $3.03 | $2.87 | $2.88 | $2.88 | 2,754 |
| 2018-11-27 | $3.04 | $3.04 | $2.78 | $2.81 | $2.81 | 2,500 |
| 2018-11-26 | $2.84 | $3.15 | $2.76 | $2.91 | $2.91 | 34,499 |
| 2018-11-23 | $3.00 | $3.00 | $2.81 | $2.85 | $2.85 | 3,664 |
| 2018-11-21 | $2.94 | $3.09 | $2.81 | $3.00 | $3.00 | 8,797 |
| 2018-11-20 | $2.94 | $3.37 | $2.80 | $2.91 | $2.91 | 25,108 |
| 2018-11-19 | $2.99 | $2.99 | $2.77 | $2.81 | $2.81 | 9,962 |
| 2018-11-16 | $3.07 | $3.10 | $2.95 | $2.95 | $2.95 | 7,752 |
| 2018-11-15 | $3.30 | $3.30 | $2.99 | $3.19 | $3.19 | 4,515 |
| 2018-11-14 | $3.42 | $3.42 | $3.20 | $3.20 | $3.20 | 466 |
| 2018-11-13 | $3.40 | $3.40 | $2.96 | $2.97 | $2.97 | 22,990 |
| 2018-11-12 | $3.12 | $3.13 | $3.10 | $3.10 | $3.10 | 3,956 |
| 2018-11-09 | $3.08 | $3.13 | $3.00 | $3.00 | $3.00 | 3,566 |
| 2018-11-08 | $2.94 | $3.09 | $2.90 | $2.99 | $2.99 | 4,377 |
| 2018-11-07 | $3.14 | $3.27 | $2.92 | $2.92 | $2.92 | 46,574 |
| 2018-11-06 | $3.06 | $3.08 | $3.03 | $3.08 | $3.08 | 1,229 |
| 2018-11-05 | $3.00 | $3.41 | $2.99 | $3.05 | $3.05 | 21,218 |
| 2018-11-02 | $3.12 | $3.45 | $2.97 | $2.97 | $2.97 | 32,920 |
| 2018-11-01 | $3.13 | $3.18 | $3.13 | $3.14 | $3.14 | 8,188 |
| 2018-10-31 | $2.93 | $3.17 | $2.92 | $3.17 | $3.17 | 26,489 |
| 2018-10-30 | $3.13 | $3.13 | $2.96 | $2.96 | $2.96 | 4,309 |
| 2018-10-29 | $3.10 | $3.15 | $2.97 | $3.15 | $3.15 | 1,350 |
| 2018-10-26 | $3.10 | $3.17 | $2.79 | $3.10 | $3.10 | 19,696 |
| 2018-10-25 | $3.08 | $3.22 | $3.08 | $3.10 | $3.10 | 8,174 |
| 2018-10-24 | $3.22 | $3.25 | $3.05 | $3.09 | $3.09 | 24,726 |
| 2018-10-23 | $3.15 | $3.26 | $3.15 | $3.25 | $3.25 | 14,603 |
| 2018-10-22 | $3.20 | $3.23 | $3.19 | $3.23 | $3.23 | 27,816 |
| 2018-10-19 | $3.38 | $3.38 | $3.26 | $3.29 | $3.29 | 3,483 |
| 2018-10-18 | $3.37 | $3.40 | $3.25 | $3.40 | $3.40 | 7,579 |
| 2018-10-17 | $3.33 | $3.40 | $3.20 | $3.40 | $3.40 | 7,815 |
| 2018-10-16 | $3.31 | $3.37 | $3.28 | $3.34 | $3.34 | 18,681 |
| 2018-10-15 | $3.45 | $3.46 | $3.17 | $3.32 | $3.32 | 22,070 |
| 2018-10-12 | $3.44 | $3.50 | $3.44 | $3.48 | $3.48 | 5,246 |
| 2018-10-11 | $3.52 | $3.52 | $3.45 | $3.46 | $3.46 | 6,191 |
| 2018-10-10 | $3.65 | $3.66 | $3.60 | $3.60 | $3.60 | 10,101 |
| 2018-10-09 | $3.59 | $3.68 | $3.59 | $3.63 | $3.63 | 39,802 |
| 2018-10-08 | $3.60 | $3.64 | $3.54 | $3.55 | $3.55 | 26,735 |
| 2018-10-05 | $3.57 | $3.65 | $3.55 | $3.57 | $3.57 | 8,604 |
| 2018-10-04 | $3.40 | $3.54 | $3.40 | $3.53 | $3.53 | 6,958 |
| 2018-10-03 | $3.48 | $3.51 | $3.40 | $3.40 | $3.40 | 16,017 |
| 2018-10-02 | $3.53 | $3.58 | $3.40 | $3.45 | $3.45 | 8,795 |
| 2018-10-01 | $3.56 | $3.60 | $3.52 | $3.56 | $3.56 | 33,837 |
| 2018-09-28 | $3.39 | $3.59 | $3.35 | $3.53 | $3.53 | 58,704 |
| 2018-09-27 | $3.22 | $3.37 | $3.20 | $3.35 | $3.35 | 72,610 |
| 2018-09-26 | $3.31 | $3.40 | $3.21 | $3.21 | $3.21 | 13,711 |
| 2018-09-25 | $3.15 | $3.30 | $3.15 | $3.30 | $3.30 | 224,764 |
| 2018-09-24 | $3.15 | $3.19 | $3.14 | $3.16 | $3.16 | 99,288 |
| 2018-09-21 | $3.18 | $3.21 | $3.15 | $3.21 | $3.21 | 58,843 |
| 2018-09-20 | $3.19 | $3.22 | $3.19 | $3.20 | $3.20 | 19,687 |
| 2018-09-19 | $3.30 | $3.30 | $3.15 | $3.16 | $3.16 | 5,385 |
| 2018-09-18 | $3.34 | $3.34 | $3.22 | $3.29 | $3.29 | 4,907 |
| 2018-09-17 | $3.31 | $3.40 | $3.27 | $3.27 | $3.27 | 1,650 |
| 2018-09-14 | $3.24 | $3.40 | $3.16 | $3.30 | $3.30 | 30,554 |
| 2018-09-13 | $3.14 | $3.27 | $3.13 | $3.25 | $3.25 | 15,129 |
| 2018-09-12 | $3.05 | $3.29 | $3.05 | $3.27 | $3.27 | 2,865 |
| 2018-09-11 | $3.17 | $3.29 | $3.06 | $3.06 | $3.06 | 7,456 |
| 2018-09-10 | $3.23 | $3.23 | $3.16 | $3.18 | $3.18 | 4,946 |
| 2018-09-07 | $3.21 | $3.29 | $3.20 | $3.20 | $3.20 | 9,365 |
| 2018-09-06 | $3.17 | $3.30 | $3.03 | $3.27 | $3.27 | 24,770 |
| 2018-09-05 | $3.15 | $3.16 | $3.09 | $3.15 | $3.15 | 105,524 |
| 2018-09-04 | $3.12 | $3.19 | $3.12 | $3.15 | $3.15 | 9,350 |
| 2018-08-31 | $3.15 | $3.20 | $3.01 | $3.15 | $3.15 | 10,913 |
| 2018-08-30 | $3.16 | $3.17 | $3.15 | $3.15 | $3.15 | 7,294 |
| 2018-08-29 | $3.20 | $3.20 | $3.13 | $3.16 | $3.16 | 37,323 |
| 2018-08-28 | $3.00 | $3.23 | $3.00 | $3.20 | $3.20 | 85,146 |
| 2018-08-27 | $3.01 | $3.09 | $2.97 | $2.97 | $2.97 | 123,672 |
| 2018-08-24 | $2.97 | $3.10 | $2.97 | $3.01 | $3.01 | 85,137 |
| 2018-08-23 | $2.90 | $2.98 | $2.90 | $2.98 | $2.98 | 71,675 |
| 2018-08-22 | $2.84 | $2.96 | $2.84 | $2.96 | $2.96 | 33,081 |
| 2018-08-21 | $2.96 | $2.96 | $2.86 | $2.86 | $2.86 | 6,478 |
| 2018-08-20 | $2.95 | $3.00 | $2.90 | $2.96 | $2.96 | 24,879 |
| 2018-08-17 | $3.02 | $3.02 | $2.95 | $2.95 | $2.95 | 1,982 |
| 2018-08-16 | $2.85 | $3.02 | $2.85 | $3.00 | $3.00 | 53,981 |
| 2018-08-15 | $2.90 | $2.90 | $2.79 | $2.79 | $2.79 | 8,364 |
| 2018-08-14 | $2.87 | $2.90 | $2.68 | $2.79 | $2.79 | 35,171 |
| 2018-08-13 | $2.88 | $2.89 | $2.85 | $2.85 | $2.85 | 4,825 |
| 2018-08-10 | $2.85 | $2.90 | $2.85 | $2.85 | $2.85 | 7,408 |
| 2018-08-09 | $2.88 | $2.88 | $2.85 | $2.87 | $2.87 | 10,770 |
| 2018-08-08 | $2.88 | $2.88 | $2.85 | $2.86 | $2.86 | 12,658 |
| 2018-08-07 | $2.88 | $2.88 | $2.67 | $2.85 | $2.85 | 5,955 |
| 2018-08-06 | $2.85 | $2.85 | $2.80 | $2.85 | $2.85 | 52,242 |
| 2018-08-03 | $2.86 | $2.89 | $2.74 | $2.76 | $2.76 | 50,407 |
| 2018-08-02 | $2.82 | $2.92 | $2.82 | $2.85 | $2.85 | 61,413 |
| 2018-08-01 | $2.80 | $2.84 | $2.80 | $2.84 | $2.84 | 33,244 |
| 2018-07-31 | $2.80 | $2.84 | $2.80 | $2.80 | $2.80 | 10,551 |
| 2018-07-30 | $2.66 | $2.80 | $2.66 | $2.80 | $2.80 | 7,252 |
| 2018-07-27 | $2.78 | $2.78 | $2.61 | $2.67 | $2.67 | 7,922 |
| 2018-07-26 | $2.57 | $2.80 | $2.57 | $2.80 | $2.80 | 35,028 |
| 2018-07-25 | $2.51 | $2.57 | $2.44 | $2.57 | $2.57 | 10,121 |
| 2018-07-24 | $2.56 | $2.57 | $2.51 | $2.55 | $2.55 | 11,458 |
| 2018-07-23 | $2.58 | $2.59 | $2.57 | $2.58 | $2.58 | 1,535 |
| 2018-07-20 | $2.58 | $2.58 | $2.52 | $2.57 | $2.57 | 19,771 |
| 2018-07-19 | $2.55 | $2.56 | $2.51 | $2.51 | $2.51 | 12,724 |
| 2018-07-18 | $2.57 | $2.60 | $2.56 | $2.57 | $2.57 | 26,990 |
| 2018-07-17 | $2.58 | $2.60 | $2.46 | $2.57 | $2.57 | 113,376 |
| 2018-07-16 | $2.55 | $2.60 | $2.53 | $2.58 | $2.58 | 69,384 |
| 2018-07-13 | $2.37 | $2.65 | $2.37 | $2.50 | $2.50 | 67,048 |
| 2018-07-12 | $2.31 | $2.35 | $2.27 | $2.35 | $2.35 | 569,052 |
| 2018-07-11 | $2.29 | $2.31 | $2.24 | $2.31 | $2.31 | 270,939 |
| 2018-07-10 | $2.36 | $2.36 | $2.28 | $2.28 | $2.28 | 4,818 |
| 2018-07-09 | $2.34 | $2.41 | $2.28 | $2.28 | $2.28 | 6,884 |
| 2018-07-06 | $2.37 | $2.38 | $2.37 | $2.38 | $2.38 | 1,008 |
| 2018-07-05 | $2.36 | $2.36 | $2.36 | $2.36 | $2.36 | 116 |
| 2018-07-03 | $2.36 | $2.36 | $2.35 | $2.36 | $2.36 | 3,217 |
| 2018-07-02 | $2.44 | $2.44 | $2.25 | $2.26 | $2.26 | 26,686 |
| 2018-06-29 | $2.51 | $2.51 | $2.43 | $2.43 | $2.43 | 6,602 |
| 2018-06-28 | $2.49 | $2.50 | $2.49 | $2.50 | $2.50 | 4,061 |
| 2018-06-27 | $2.52 | $2.56 | $2.52 | $2.56 | $2.56 | 2,790 |
| 2018-06-26 | $2.60 | $2.65 | $2.59 | $2.59 | $2.59 | 10,988 |
| 2018-06-25 | $2.60 | $2.66 | $2.50 | $2.58 | $2.58 | 15,043 |
| 2018-06-22 | $2.60 | $2.69 | $2.59 | $2.62 | $2.62 | 56,588 |
| 2018-06-21 | $2.65 | $2.69 | $2.56 | $2.67 | $2.67 | 62,661 |
| 2018-06-20 | $2.55 | $2.62 | $2.52 | $2.60 | $2.60 | 26,510 |
| 2018-06-19 | $2.52 | $2.64 | $2.51 | $2.56 | $2.56 | 55,693 |
| 2018-06-18 | $2.49 | $2.58 | $2.45 | $2.54 | $2.54 | 28,203 |
| 2018-06-15 | $2.44 | $2.50 | $2.41 | $2.47 | $2.47 | 10,761 |
| 2018-06-14 | $2.48 | $2.50 | $2.44 | $2.45 | $2.45 | 6,594 |
| 2018-06-13 | $2.69 | $2.69 | $2.43 | $2.54 | $2.54 | 36,786 |
| 2018-06-12 | $2.56 | $2.56 | $2.41 | $2.47 | $2.47 | 10,718 |
| 2018-06-11 | $2.58 | $2.58 | $2.40 | $2.44 | $2.44 | 11,517 |
| 2018-06-08 | $2.52 | $2.60 | $2.51 | $2.51 | $2.51 | 10,279 |
| 2018-06-07 | $2.50 | $2.55 | $2.43 | $2.49 | $2.49 | 150,151 |
| 2018-06-06 | $2.43 | $2.55 | $2.43 | $2.50 | $2.50 | 195,734 |
| 2018-06-05 | $2.44 | $2.44 | $2.41 | $2.42 | $2.42 | 8,117 |
| 2018-06-04 | $2.46 | $2.49 | $2.34 | $2.44 | $2.44 | 20,206 |
| 2018-06-01 | $2.35 | $2.44 | $2.34 | $2.44 | $2.44 | 6,166 |
| 2018-05-31 | $2.33 | $2.35 | $2.33 | $2.35 | $2.35 | 3,645 |
| 2018-05-30 | $2.35 | $2.37 | $2.35 | $2.35 | $2.35 | 6,816 |
| 2018-05-29 | $2.29 | $2.34 | $2.29 | $2.34 | $2.34 | 29,419 |
| 2018-05-25 | $2.40 | $2.40 | $2.20 | $2.30 | $2.30 | 38,499 |
| 2018-05-24 | $2.42 | $2.44 | $2.41 | $2.43 | $2.43 | 6,596 |
| 2018-05-23 | $2.43 | $2.53 | $2.42 | $2.44 | $2.44 | 22,877 |
| 2018-05-22 | $2.40 | $2.45 | $2.39 | $2.45 | $2.45 | 32,312 |
| 2018-05-21 | $2.42 | $2.45 | $2.42 | $2.45 | $2.45 | 10,751 |
| 2018-05-18 | $2.41 | $2.49 | $2.41 | $2.47 | $2.47 | 33,038 |
| 2018-05-17 | $2.42 | $2.47 | $2.35 | $2.35 | $2.35 | 104,831 |
| 2018-05-16 | $2.25 | $2.58 | $2.24 | $2.41 | $2.41 | 333,565 |
| 2018-05-15 | $2.22 | $2.23 | $2.20 | $2.23 | $2.23 | 5,127 |
| 2018-05-14 | $2.25 | $2.32 | $2.22 | $2.24 | $2.24 | 9,266 |
| 2018-05-11 | $2.22 | $2.22 | $2.18 | $2.21 | $2.21 | 4,032 |
| 2018-05-10 | $2.20 | $2.26 | $2.20 | $2.24 | $2.24 | 2,526 |
| 2018-05-09 | $2.24 | $2.36 | $2.24 | $2.27 | $2.27 | 3,954 |
| 2018-05-08 | $2.30 | $2.34 | $2.18 | $2.34 | $2.34 | 27,111 |
| 2018-05-07 | $2.30 | $2.30 | $2.23 | $2.30 | $2.30 | 2,830 |
| 2018-05-04 | $2.25 | $2.31 | $2.24 | $2.31 | $2.31 | 642 |
| 2018-05-03 | $2.28 | $2.32 | $2.27 | $2.32 | $2.32 | 10,488 |
| 2018-05-02 | $2.29 | $2.30 | $2.22 | $2.30 | $2.30 | 56,438 |
| 2018-05-01 | $2.23 | $2.31 | $2.23 | $2.31 | $2.31 | 7,860 |
| 2018-04-30 | $2.32 | $2.35 | $2.23 | $2.27 | $2.27 | 21,970 |
| 2018-04-27 | $2.33 | $2.34 | $2.31 | $2.34 | $2.34 | 3,781 |
| 2018-04-26 | $2.30 | $2.37 | $2.30 | $2.35 | $2.35 | 27,200 |
| 2018-04-25 | $2.33 | $2.40 | $2.31 | $2.31 | $2.31 | 8,039 |
| 2018-04-24 | $2.35 | $2.36 | $2.35 | $2.35 | $2.35 | 5,443 |
| 2018-04-23 | $2.40 | $2.40 | $2.35 | $2.37 | $2.37 | 3,030 |
| 2018-04-20 | $2.41 | $2.43 | $2.35 | $2.43 | $2.43 | 12,343 |
| 2018-04-19 | $2.43 | $2.43 | $2.43 | $2.43 | $2.43 | 1,455 |
| 2018-04-18 | $2.45 | $2.45 | $2.40 | $2.40 | $2.40 | 1,867 |
| 2018-04-17 | $2.46 | $2.46 | $2.45 | $2.45 | $2.45 | 655 |
| 2018-04-16 | $2.45 | $2.48 | $2.44 | $2.47 | $2.47 | 2,728 |
| 2018-04-13 | $2.48 | $2.50 | $2.40 | $2.43 | $2.43 | 12,247 |
| 2018-04-12 | $2.40 | $2.55 | $2.40 | $2.55 | $2.55 | 41,225 |
| 2018-04-11 | $2.36 | $2.55 | $2.26 | $2.55 | $2.55 | 32,763 |
| 2018-04-10 | $2.58 | $2.58 | $2.42 | $2.42 | $2.42 | 48,452 |
| 2018-04-09 | $2.60 | $2.63 | $2.59 | $2.59 | $2.59 | 5,216 |
| 2018-04-06 | $2.58 | $2.60 | $2.52 | $2.58 | $2.58 | 16,171 |
| 2018-04-05 | $2.69 | $2.70 | $2.69 | $2.70 | $2.70 | 940 |
| 2018-04-04 | $2.62 | $2.78 | $2.62 | $2.68 | $2.68 | 6,425 |
| 2018-04-03 | $2.71 | $2.72 | $2.65 | $2.65 | $2.65 | 2,490 |
| 2018-04-02 | $2.69 | $2.74 | $2.62 | $2.72 | $2.72 | 87,920 |
| 2018-03-29 | $2.54 | $2.75 | $2.54 | $2.75 | $2.75 | 18,266 |
| 2018-03-28 | $2.65 | $2.67 | $2.50 | $2.59 | $2.59 | 20,946 |
| 2018-03-27 | $2.71 | $2.71 | $2.52 | $2.59 | $2.59 | 76,626 |
| 2018-03-26 | $2.80 | $3.10 | $2.69 | $2.73 | $2.73 | 247,045 |
| 2018-03-23 | $2.75 | $2.85 | $2.70 | $2.82 | $2.82 | 218,145 |
| 2018-03-22 | $2.75 | $2.78 | $2.73 | $2.75 | $2.75 | 115,743 |
| 2018-03-21 | $2.79 | $2.79 | $2.71 | $2.73 | $2.73 | 26,152 |
| 2018-03-20 | $2.87 | $2.87 | $2.61 | $2.79 | $2.79 | 61,051 |
| 2018-03-19 | $2.79 | $2.87 | $2.78 | $2.87 | $2.87 | 13,835 |
| 2018-03-16 | $2.69 | $2.85 | $2.69 | $2.81 | $2.81 | 199,699 |
| 2018-03-15 | $2.63 | $2.69 | $2.60 | $2.69 | $2.69 | 296,382 |
| 2018-03-14 | $2.60 | $2.65 | $2.56 | $2.63 | $2.63 | 137,567 |
| 2018-03-13 | $2.56 | $2.66 | $2.56 | $2.62 | $2.62 | 128,157 |
| 2018-03-12 | $2.54 | $2.59 | $2.48 | $2.56 | $2.56 | 93,693 |
| 2018-03-09 | $2.59 | $2.59 | $2.55 | $2.55 | $2.55 | 76,707 |
| 2018-03-08 | $2.58 | $2.59 | $2.50 | $2.58 | $2.58 | 149,447 |
| 2018-03-07 | $2.56 | $2.61 | $2.52 | $2.56 | $2.56 | 75,900 |
| 2018-03-06 | $2.55 | $2.60 | $2.55 | $2.58 | $2.58 | 20,422 |
| 2018-03-05 | $2.57 | $2.62 | $2.49 | $2.51 | $2.51 | 62,286 |
| 2018-03-02 | $2.57 | $2.59 | $2.51 | $2.57 | $2.57 | 14,335 |
| 2018-03-01 | $2.55 | $2.70 | $2.45 | $2.56 | $2.56 | 36,594 |
| 2018-02-28 | $2.56 | $2.67 | $2.40 | $2.57 | $2.57 | 90,590 |
| 2018-02-27 | $2.60 | $2.60 | $2.55 | $2.55 | $2.55 | 20,317 |
| 2018-02-26 | $2.60 | $2.61 | $2.45 | $2.55 | $2.55 | 56,348 |
| 2018-02-23 | $2.77 | $2.82 | $2.55 | $2.63 | $2.63 | 159,013 |
| 2018-02-22 | $2.55 | $2.84 | $2.55 | $2.73 | $2.73 | 207,084 |
| 2018-02-21 | $2.52 | $2.67 | $2.37 | $2.55 | $2.55 | 81,644 |
| 2018-02-20 | $2.54 | $2.70 | $2.50 | $2.53 | $2.53 | 50,797 |
| 2018-02-16 | $2.36 | $2.60 | $2.36 | $2.51 | $2.51 | 163,520 |
| 2018-02-15 | $2.30 | $2.34 | $2.26 | $2.34 | $2.34 | 111,259 |
| 2018-02-14 | $2.26 | $2.30 | $2.26 | $2.30 | $2.30 | 64,403 |
| 2018-02-13 | $2.21 | $2.29 | $2.21 | $2.26 | $2.26 | 25,143 |
| 2018-02-12 | $2.23 | $2.25 | $2.23 | $2.25 | $2.25 | 1,178 |
| 2018-02-09 | $2.24 | $2.24 | $2.23 | $2.23 | $2.23 | 1,212 |
| 2018-02-08 | $2.25 | $2.25 | $2.23 | $2.24 | $2.24 | 21,452 |
| 2018-02-07 | $2.32 | $2.33 | $2.25 | $2.26 | $2.26 | 28,273 |
| 2018-02-06 | $2.25 | $2.33 | $2.25 | $2.30 | $2.30 | 22,424 |
| 2018-02-05 | $2.21 | $2.34 | $2.17 | $2.25 | $2.25 | 28,868 |
| 2018-02-02 | $2.26 | $2.32 | $2.22 | $2.22 | $2.22 | 20,899 |
| 2018-02-01 | $2.21 | $2.25 | $2.20 | $2.21 | $2.21 | 49,080 |
| 2018-01-31 | $2.25 | $2.28 | $2.20 | $2.22 | $2.22 | 41,953 |
| 2018-01-30 | $2.24 | $2.24 | $2.24 | $2.24 | $2.24 | 1,116 |
| 2018-01-29 | $2.26 | $2.26 | $2.22 | $2.24 | $2.24 | 10,144 |
| 2018-01-26 | $2.22 | $2.25 | $2.21 | $2.25 | $2.25 | 27,698 |
| 2018-01-25 | $2.23 | $2.30 | $2.23 | $2.28 | $2.28 | 11,265 |
| 2018-01-24 | $2.24 | $2.37 | $2.24 | $2.26 | $2.26 | 28,414 |
| 2018-01-23 | $2.26 | $2.29 | $2.19 | $2.21 | $2.21 | 213,587 |
| 2018-01-22 | $2.27 | $2.31 | $2.27 | $2.31 | $2.31 | 11,506 |
| 2018-01-19 | $2.20 | $2.34 | $2.20 | $2.32 | $2.32 | 235,626 |
| 2018-01-18 | $2.25 | $2.33 | $2.21 | $2.22 | $2.22 | 73,491 |
| 2018-01-17 | $2.31 | $2.31 | $2.23 | $2.24 | $2.24 | 17,481 |
| 2018-01-16 | $2.32 | $2.35 | $2.25 | $2.35 | $2.35 | 6,798 |
| 2018-01-12 | $2.36 | $2.36 | $2.32 | $2.34 | $2.34 | 3,630 |
| 2018-01-11 | $2.37 | $2.37 | $2.29 | $2.33 | $2.33 | 109,512 |
| 2018-01-10 | $2.35 | $2.35 | $2.34 | $2.34 | $2.34 | 1,306 |
| 2018-01-09 | $2.37 | $2.39 | $2.34 | $2.36 | $2.36 | 60,152 |
| 2018-01-08 | $2.30 | $2.41 | $2.30 | $2.36 | $2.36 | 494,327 |
| 2018-01-05 | $2.37 | $2.38 | $2.28 | $2.30 | $2.30 | 64,365 |
| 2018-01-04 | $2.41 | $2.45 | $2.29 | $2.36 | $2.36 | 28,142 |
| 2018-01-03 | $2.34 | $2.50 | $2.34 | $2.45 | $2.45 | 87,209 |
| 2018-01-02 | $2.26 | $2.45 | $2.26 | $2.37 | $2.37 | 94,571 |
| 2017-12-29 | $2.40 | $2.40 | $2.31 | $2.39 | $2.39 | 134,091 |
| 2017-12-28 | $2.23 | $2.40 | $2.18 | $2.37 | $2.37 | 675,461 |
| 2017-12-27 | $2.23 | $2.25 | $2.21 | $2.22 | $2.22 | 551,808 |
| 2017-12-26 | $2.35 | $2.37 | $2.22 | $2.24 | $2.24 | 6,795 |
| 2017-12-22 | $2.20 | $2.32 | $2.11 | $2.21 | $2.21 | 54,212 |
| 2017-12-21 | $2.30 | $2.32 | $2.19 | $2.24 | $2.24 | 28,027 |
| 2017-12-20 | $2.35 | $2.42 | $2.25 | $2.33 | $2.33 | 9,297 |
| 2017-12-19 | $2.27 | $2.32 | $2.18 | $2.32 | $2.32 | 11,522 |
| 2017-12-18 | $2.23 | $2.27 | $2.15 | $2.27 | $2.27 | 15,011 |
| 2017-12-15 | $2.10 | $2.23 | $2.10 | $2.23 | $2.23 | 39,610 |
| 2017-12-14 | $2.15 | $2.15 | $2.02 | $2.09 | $2.09 | 8,673 |
| 2017-12-13 | $2.16 | $2.16 | $2.06 | $2.10 | $2.10 | 8,175 |
| 2017-12-12 | $2.31 | $2.31 | $2.16 | $2.16 | $2.16 | 68,914 |
| 2017-12-11 | $2.45 | $2.45 | $2.31 | $2.44 | $2.44 | 18,943 |
| 2017-12-08 | $2.40 | $2.49 | $2.31 | $2.41 | $2.41 | 9,651 |
| 2017-12-07 | $2.27 | $2.42 | $2.17 | $2.40 | $2.40 | 8,551 |
| 2017-12-06 | $2.44 | $2.50 | $2.20 | $2.25 | $2.25 | 10,695 |
| 2017-12-05 | $2.28 | $2.63 | $2.19 | $2.33 | $2.33 | 32,180 |
| 2017-12-04 | $2.37 | $2.64 | $2.37 | $2.47 | $2.47 | 26,508 |
| 2017-12-01 | $2.25 | $2.31 | $2.23 | $2.30 | $2.30 | 13,911 |
| 2017-11-30 | $2.17 | $2.37 | $1.94 | $2.27 | $2.27 | 268,427 |
| 2017-11-29 | $2.12 | $2.19 | $2.09 | $2.12 | $2.12 | 68,183 |
| 2017-11-28 | $2.09 | $2.25 | $2.05 | $2.12 | $2.12 | 112,022 |
| 2017-11-27 | $2.07 | $2.08 | $2.03 | $2.07 | $2.07 | 6,735 |
| 2017-11-24 | $2.04 | $2.04 | $2.00 | $2.03 | $2.03 | 18,992 |
| 2017-11-22 | $2.06 | $2.06 | $1.95 | $2.03 | $2.03 | 37,478 |
| 2017-11-21 | $1.94 | $2.09 | $1.92 | $2.03 | $2.03 | 159,116 |
| 2017-11-20 | $1.71 | $1.94 | $1.71 | $1.92 | $1.92 | 41,098 |
| 2017-11-17 | $1.60 | $1.89 | $1.57 | $1.87 | $1.87 | 1,125,631 |
| 2017-11-16 | $1.68 | $1.97 | $1.53 | $1.54 | $1.54 | 1,164,803 |
| 2017-11-15 | $1.60 | $1.74 | $1.56 | $1.67 | $1.67 | 68,127 |
| 2017-11-14 | $1.66 | $1.73 | $1.56 | $1.56 | $1.56 | 47,072 |
| 2017-11-13 | $1.53 | $1.78 | $1.46 | $1.70 | $1.70 | 103,513 |
| 2017-11-10 | $1.56 | $1.62 | $1.47 | $1.50 | $1.50 | 57,189 |
| 2017-11-09 | $1.58 | $1.58 | $1.46 | $1.56 | $1.56 | 32,818 |
| 2017-11-08 | $1.63 | $1.64 | $1.50 | $1.58 | $1.58 | 32,997 |
| 2017-11-07 | $1.50 | $1.69 | $1.50 | $1.59 | $1.59 | 37,729 |
| 2017-11-06 | $1.57 | $1.63 | $1.46 | $1.47 | $1.47 | 17,599 |
| 2017-11-03 | $1.50 | $1.60 | $1.45 | $1.52 | $1.52 | 23,598 |
| 2017-11-02 | $1.43 | $1.56 | $1.38 | $1.50 | $1.50 | 135,518 |
| 2017-11-01 | $1.43 | $1.66 | $1.39 | $1.41 | $1.41 | 102,982 |
| 2017-10-31 | $1.44 | $1.50 | $1.36 | $1.40 | $1.40 | 72,787 |
| 2017-10-30 | $1.49 | $1.57 | $1.42 | $1.42 | $1.42 | 40,220 |
| 2017-10-27 | $1.44 | $1.54 | $1.43 | $1.50 | $1.50 | 21,556 |
| 2017-10-26 | $1.36 | $1.44 | $1.32 | $1.40 | $1.40 | 9,802 |
| 2017-10-25 | $1.35 | $1.41 | $1.35 | $1.37 | $1.37 | 6,968 |
| 2017-10-24 | $1.45 | $1.45 | $1.39 | $1.40 | $1.40 | 16,380 |
| 2017-10-23 | $1.50 | $1.50 | $1.45 | $1.45 | $1.45 | 1,244 |
| 2017-10-20 | $1.55 | $1.55 | $1.46 | $1.49 | $1.49 | 4,849 |
| 2017-10-19 | $1.51 | $1.51 | $1.50 | $1.50 | $1.50 | 3,418 |
| 2017-10-18 | $1.48 | $1.56 | $1.48 | $1.56 | $1.56 | 13,353 |
| 2017-10-17 | $1.36 | $1.50 | $1.36 | $1.48 | $1.48 | 48,856 |
| 2017-10-16 | $1.52 | $1.52 | $1.33 | $1.36 | $1.36 | 27,991 |
| 2017-10-13 | $1.57 | $1.57 | $1.44 | $1.46 | $1.46 | 47,412 |
| 2017-10-12 | $1.64 | $1.65 | $1.55 | $1.56 | $1.56 | 4,202 |
| 2017-10-11 | $1.56 | $1.67 | $1.50 | $1.57 | $1.57 | 50,596 |
| 2017-10-10 | $1.58 | $1.69 | $1.54 | $1.54 | $1.54 | 10,269 |
| 2017-10-09 | $1.72 | $1.72 | $1.54 | $1.62 | $1.62 | 16,009 |
| 2017-10-06 | $1.51 | $1.74 | $1.51 | $1.70 | $1.70 | 49,010 |
| 2017-10-05 | $1.56 | $1.58 | $1.50 | $1.51 | $1.51 | 48,368 |
| 2017-10-04 | $1.64 | $1.65 | $1.52 | $1.59 | $1.59 | 29,204 |
| 2017-10-03 | $1.64 | $1.65 | $1.54 | $1.55 | $1.55 | 7,202 |
| 2017-10-02 | $1.68 | $1.69 | $1.62 | $1.62 | $1.62 | 5,576 |
| 2017-09-29 | $1.56 | $1.71 | $1.43 | $1.68 | $1.68 | 110,620 |
| 2017-09-28 | $1.48 | $1.66 | $1.47 | $1.52 | $1.52 | 55,018 |
| 2017-09-27 | $1.48 | $1.55 | $1.46 | $1.50 | $1.50 | 49,578 |
| 2017-09-26 | $1.40 | $1.49 | $1.40 | $1.48 | $1.48 | 12,317 |
| 2017-09-25 | $1.53 | $1.53 | $1.33 | $1.43 | $1.43 | 18,773 |
| 2017-09-22 | $1.47 | $1.48 | $1.41 | $1.47 | $1.47 | 5,909 |
| 2017-09-21 | $1.47 | $1.49 | $1.47 | $1.47 | $1.47 | 1,099 |
| 2017-09-20 | $1.54 | $1.54 | $1.51 | $1.51 | $1.51 | 774 |
| 2017-09-19 | $1.46 | $1.47 | $1.46 | $1.47 | $1.47 | 563 |
| 2017-09-18 | $1.51 | $1.54 | $1.49 | $1.49 | $1.49 | 3,203 |
| 2017-09-15 | $1.48 | $1.59 | $1.48 | $1.48 | $1.48 | 9,451 |
| 2017-09-14 | $1.50 | $1.54 | $1.45 | $1.48 | $1.48 | 6,685 |
| 2017-09-13 | $1.57 | $1.59 | $1.47 | $1.51 | $1.51 | 25,955 |
| 2017-09-12 | $1.55 | $1.60 | $1.52 | $1.59 | $1.59 | 39,545 |
| 2017-09-11 | $1.46 | $1.56 | $1.40 | $1.55 | $1.55 | 42,941 |
| 2017-09-08 | $1.46 | $1.55 | $1.41 | $1.41 | $1.41 | 12,604 |
| 2017-09-07 | $1.59 | $1.63 | $1.39 | $1.40 | $1.40 | 53,692 |
| 2017-09-06 | $1.60 | $1.64 | $1.56 | $1.57 | $1.57 | 11,578 |
| 2017-09-05 | $1.63 | $1.66 | $1.60 | $1.60 | $1.60 | 4,959 |
| 2017-09-01 | $1.62 | $1.66 | $1.50 | $1.63 | $1.63 | 20,775 |
| 2017-08-31 | $1.65 | $1.68 | $1.59 | $1.59 | $1.59 | 55,369 |
| 2017-08-30 | $1.65 | $1.68 | $1.52 | $1.64 | $1.64 | 156,666 |
| 2017-08-29 | $1.72 | $1.81 | $1.57 | $1.57 | $1.57 | 138,386 |
| 2017-08-28 | $1.79 | $1.96 | $1.70 | $1.78 | $1.78 | 41,758 |
| 2017-08-25 | $1.76 | $1.76 | $1.76 | $1.76 | $1.76 | 5,972 |
| 2017-08-24 | $1.77 | $1.77 | $1.77 | $1.77 | $1.77 | 189 |
| 2017-08-23 | $1.79 | $1.80 | $1.76 | $1.77 | $1.77 | 6,392 |
| 2017-08-22 | $1.75 | $1.79 | $1.70 | $1.79 | $1.79 | 6,284 |
| 2017-08-21 | $1.74 | $1.79 | $1.74 | $1.77 | $1.77 | 12,844 |
| 2017-08-18 | $1.70 | $1.75 | $1.70 | $1.75 | $1.75 | 15,467 |
| 2017-08-17 | $1.77 | $1.77 | $1.72 | $1.77 | $1.77 | 8,037 |
| 2017-08-16 | $1.80 | $1.80 | $1.75 | $1.78 | $1.78 | 3,427 |
| 2017-08-15 | $2.00 | $2.00 | $1.75 | $1.78 | $1.78 | 5,295 |
| 2017-08-14 | $1.79 | $1.86 | $1.79 | $1.86 | $1.86 | 4,838 |
| 2017-08-11 | $1.84 | $1.84 | $1.75 | $1.76 | $1.76 | 38,318 |
| 2017-08-10 | $1.89 | $1.91 | $1.80 | $1.80 | $1.80 | 7,696 |
| 2017-08-09 | $1.89 | $2.01 | $1.84 | $1.89 | $1.89 | 21,801 |
| 2017-08-08 | $1.94 | $1.94 | $1.80 | $1.88 | $1.88 | 38,111 |
| 2017-08-07 | $1.91 | $1.94 | $1.90 | $1.94 | $1.94 | 3,953 |
| 2017-08-04 | $1.84 | $2.00 | $1.84 | $1.95 | $1.95 | 57,590 |
| 2017-08-03 | $1.83 | $1.85 | $1.83 | $1.85 | $1.85 | 9,899 |
| 2017-08-02 | $1.83 | $1.84 | $1.83 | $1.84 | $1.84 | 1,688 |
| 2017-08-01 | $1.82 | $1.84 | $1.81 | $1.84 | $1.84 | 8,402 |
| 2017-07-31 | $1.81 | $1.84 | $1.70 | $1.84 | $1.84 | 16,630 |
| 2017-07-28 | $1.78 | $1.86 | $1.70 | $1.83 | $1.83 | 12,964 |
| 2017-07-27 | $1.85 | $1.85 | $1.78 | $1.80 | $1.80 | 16,886 |
| 2017-07-26 | $1.85 | $1.87 | $1.85 | $1.86 | $1.86 | 7,494 |
| 2017-07-25 | $2.02 | $2.03 | $1.94 | $1.94 | $1.94 | 36,228 |
| 2017-07-24 | $1.99 | $2.04 | $1.99 | $2.02 | $2.02 | 7,344 |
| 2017-07-21 | $2.10 | $2.13 | $1.98 | $2.02 | $2.02 | 37,485 |
| 2017-07-20 | $2.00 | $2.07 | $2.00 | $2.07 | $2.07 | 10,614 |
| 2017-07-19 | $2.02 | $2.03 | $1.95 | $1.96 | $1.96 | 11,203 |
| 2017-07-18 | $1.97 | $2.03 | $1.92 | $2.00 | $2.00 | 56,283 |
| 2017-07-17 | $2.05 | $2.05 | $2.02 | $2.02 | $2.02 | 731 |
| 2017-07-14 | $2.12 | $2.13 | $2.01 | $2.01 | $2.01 | 4,538 |
| 2017-07-13 | $1.99 | $2.11 | $1.99 | $2.11 | $2.11 | 31,563 |
| 2017-07-12 | $1.99 | $2.09 | $1.96 | $2.09 | $2.09 | 24,595 |
| 2017-07-11 | $2.00 | $2.07 | $1.97 | $1.97 | $1.97 | 7,780 |
| 2017-07-10 | $2.13 | $2.19 | $1.98 | $2.01 | $2.01 | 41,547 |
| 2017-07-07 | $1.97 | $2.18 | $1.90 | $2.07 | $2.07 | 24,739 |
| 2017-07-06 | $2.00 | $2.05 | $1.90 | $1.99 | $1.99 | 20,743 |
| 2017-07-05 | $1.98 | $2.08 | $1.98 | $1.99 | $1.99 | 71,331 |
| 2017-07-03 | $2.14 | $2.18 | $2.08 | $2.17 | $2.17 | 7,799 |
| 2017-06-30 | $1.96 | $2.18 | $1.95 | $2.17 | $2.17 | 23,503 |
| 2017-06-29 | $1.95 | $1.95 | $1.94 | $1.94 | $1.94 | 559 |
| 2017-06-28 | $1.96 | $1.96 | $1.92 | $1.95 | $1.95 | 4,333 |
| 2017-06-27 | $1.92 | $1.98 | $1.92 | $1.96 | $1.96 | 16,624 |
| 2017-06-26 | $1.92 | $1.95 | $1.87 | $1.91 | $1.91 | 2,733 |
| 2017-06-23 | $1.92 | $1.94 | $1.83 | $1.91 | $1.91 | 22,690 |
| 2017-06-22 | $1.95 | $1.95 | $1.92 | $1.93 | $1.93 | 12,773 |
| 2017-06-21 | $2.00 | $2.00 | $1.92 | $1.92 | $1.92 | 1,766 |
| 2017-06-20 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 235 |
| 2017-06-19 | $1.94 | $2.03 | $1.92 | $1.93 | $1.93 | 17,536 |
| 2017-06-16 | $1.99 | $2.06 | $1.93 | $1.93 | $1.93 | 39,731 |
| 2017-06-15 | $2.07 | $2.07 | $1.99 | $2.01 | $2.01 | 4,271 |
| 2017-06-14 | $2.03 | $2.09 | $1.97 | $1.98 | $1.98 | 9,887 |
| 2017-06-13 | $2.02 | $2.10 | $2.01 | $2.07 | $2.07 | 14,571 |
| 2017-06-12 | $2.09 | $2.10 | $2.01 | $2.01 | $2.01 | 20,809 |
| 2017-06-09 | $2.12 | $2.12 | $2.07 | $2.11 | $2.11 | 6,010 |
| 2017-06-08 | $2.05 | $2.12 | $2.05 | $2.12 | $2.12 | 15,849 |
| 2017-06-07 | $2.10 | $2.10 | $2.03 | $2.04 | $2.04 | 2,813 |
| 2017-06-06 | $2.11 | $2.11 | $2.02 | $2.10 | $2.10 | 2,070 |
| 2017-06-05 | $2.12 | $2.15 | $2.03 | $2.10 | $2.10 | 19,552 |
| 2017-06-02 | $2.09 | $2.16 | $2.04 | $2.08 | $2.08 | 57,047 |
| 2017-06-01 | $2.18 | $2.18 | $2.08 | $2.08 | $2.08 | 8,027 |
| 2017-05-31 | $2.14 | $2.20 | $2.02 | $2.19 | $2.19 | 38,236 |
| 2017-05-30 | $2.12 | $2.19 | $2.03 | $2.12 | $2.12 | 13,663 |
| 2017-05-26 | $2.10 | $2.12 | $2.07 | $2.12 | $2.12 | 4,440 |
| 2017-05-25 | $2.02 | $2.13 | $2.02 | $2.09 | $2.09 | 616 |
| 2017-05-24 | $2.05 | $2.20 | $2.04 | $2.04 | $2.04 | 1,043 |
| 2017-05-23 | $2.20 | $2.20 | $2.05 | $2.20 | $2.20 | 5,126 |
| 2017-05-22 | $2.07 | $2.20 | $2.04 | $2.20 | $2.20 | 5,727 |
| 2017-05-19 | $2.02 | $2.10 | $2.02 | $2.10 | $2.10 | 2,950 |
| 2017-05-18 | $2.04 | $2.12 | $2.01 | $2.01 | $2.01 | 10,028 |
| 2017-05-17 | $2.02 | $2.13 | $2.02 | $2.09 | $2.09 | 5,030 |
| 2017-05-16 | $2.19 | $2.19 | $2.06 | $2.13 | $2.13 | 12,948 |
| 2017-05-15 | $2.05 | $2.16 | $2.05 | $2.13 | $2.13 | 32,021 |
| 2017-05-12 | $2.03 | $2.08 | $2.01 | $2.08 | $2.08 | 3,633 |
| 2017-05-11 | $2.06 | $2.06 | $2.05 | $2.05 | $2.05 | 1,525 |
| 2017-05-10 | $2.08 | $2.10 | $2.06 | $2.07 | $2.07 | 3,650 |
| 2017-05-09 | $2.09 | $2.09 | $2.03 | $2.03 | $2.03 | 6,791 |
| 2017-05-08 | $2.06 | $2.07 | $2.01 | $2.03 | $2.03 | 22,518 |
| 2017-05-05 | $2.09 | $2.10 | $2.04 | $2.07 | $2.07 | 16,942 |
| 2017-05-04 | $2.21 | $2.29 | $2.06 | $2.06 | $2.06 | 66,096 |
| 2017-05-03 | $2.14 | $2.20 | $2.09 | $2.13 | $2.13 | 17,777 |
| 2017-05-02 | $2.20 | $2.28 | $2.15 | $2.15 | $2.15 | 52,547 |
| 2017-05-01 | $2.13 | $2.29 | $2.13 | $2.25 | $2.25 | 563,875 |
| 2017-04-28 | $2.16 | $2.24 | $2.09 | $2.22 | $2.22 | 33,456 |
| 2017-04-27 | $2.22 | $2.28 | $2.21 | $2.21 | $2.21 | 10,273 |
| 2017-04-26 | $2.20 | $2.30 | $2.20 | $2.25 | $2.25 | 48,925 |
| 2017-04-25 | $2.25 | $2.30 | $2.25 | $2.30 | $2.30 | 6,087 |
| 2017-04-24 | $2.29 | $2.30 | $2.25 | $2.26 | $2.26 | 4,880 |
| 2017-04-21 | $2.31 | $2.32 | $2.29 | $2.29 | $2.29 | 2,811 |
| 2017-04-20 | $2.27 | $2.34 | $2.21 | $2.31 | $2.31 | 67,550 |
| 2017-04-19 | $2.20 | $2.25 | $2.16 | $2.24 | $2.24 | 93,234 |
| 2017-04-18 | $2.11 | $2.33 | $1.96 | $2.10 | $2.10 | 61,677 |
| 2017-04-17 | $2.16 | $2.16 | $2.02 | $2.14 | $2.14 | 37,582 |
| 2017-04-13 | $2.28 | $2.28 | $2.12 | $2.15 | $2.15 | 33,912 |
| 2017-04-12 | $2.14 | $2.41 | $1.95 | $2.29 | $2.29 | 1,462,679 |
| 2017-04-11 | $2.15 | $2.15 | $2.05 | $2.08 | $2.08 | 49,324 |
| 2017-04-10 | $2.04 | $2.17 | $2.00 | $2.03 | $2.03 | 29,900 |
| 2017-04-07 | $2.01 | $2.04 | $1.91 | $2.01 | $2.01 | 269,965 |
| 2017-04-06 | $2.03 | $2.05 | $1.86 | $2.03 | $2.03 | 81,069 |
| 2017-04-05 | $2.00 | $2.03 | $1.98 | $2.01 | $2.01 | 47,857 |
| 2017-04-04 | $2.00 | $2.00 | $1.91 | $1.94 | $1.94 | 78,248 |
| 2017-04-03 | $1.85 | $2.15 | $1.85 | $2.02 | $2.02 | 136,405 |
| 2017-03-31 | $1.68 | $2.09 | $1.68 | $1.90 | $1.90 | 899,883 |
| 2017-03-30 | $1.75 | $1.75 | $1.65 | $1.67 | $1.67 | 33,875 |
| 2017-03-29 | $1.73 | $1.76 | $1.73 | $1.74 | $1.74 | 10,072 |
| 2017-03-28 | $1.75 | $1.75 | $1.69 | $1.69 | $1.69 | 18,869 |
| 2017-03-27 | $1.75 | $1.75 | $1.68 | $1.73 | $1.73 | 20,657 |
| 2017-03-24 | $1.76 | $1.80 | $1.73 | $1.73 | $1.73 | 4,433 |
| 2017-03-23 | $1.74 | $1.76 | $1.74 | $1.75 | $1.75 | 9,200 |
| 2017-03-22 | $1.78 | $1.78 | $1.72 | $1.72 | $1.72 | 2,104 |
| 2017-03-21 | $1.78 | $1.78 | $1.75 | $1.75 | $1.75 | 2,972 |
| 2017-03-20 | $1.84 | $1.84 | $1.78 | $1.80 | $1.80 | 6,565 |
| 2017-03-17 | $1.81 | $1.81 | $1.76 | $1.79 | $1.79 | 6,773 |
| 2017-03-16 | $1.82 | $1.82 | $1.73 | $1.75 | $1.75 | 14,695 |
| 2017-03-15 | $1.83 | $1.83 | $1.75 | $1.75 | $1.75 | 3,476 |
| 2017-03-14 | $1.79 | $1.84 | $1.76 | $1.79 | $1.79 | 3,398 |
| 2017-03-13 | $1.75 | $1.79 | $1.74 | $1.75 | $1.75 | 7,874 |
| 2017-03-10 | $1.79 | $1.79 | $1.74 | $1.74 | $1.74 | 2,247 |
| 2017-03-09 | $1.80 | $1.80 | $1.76 | $1.79 | $1.79 | 2,952 |
| 2017-03-08 | $1.84 | $1.84 | $1.78 | $1.80 | $1.80 | 1,622 |
| 2017-03-07 | $1.76 | $1.78 | $1.73 | $1.77 | $1.77 | 12,487 |
| 2017-03-06 | $1.75 | $1.78 | $1.72 | $1.78 | $1.78 | 9,196 |
| 2017-03-03 | $1.74 | $1.80 | $1.70 | $1.73 | $1.73 | 5,406 |
| 2017-03-02 | $1.79 | $1.84 | $1.73 | $1.77 | $1.77 | 7,788 |
| 2017-03-01 | $1.81 | $1.82 | $1.73 | $1.73 | $1.73 | 16,100 |
| 2017-02-28 | $1.83 | $1.87 | $1.80 | $1.82 | $1.82 | 55,285 |
| 2017-02-27 | $1.88 | $1.90 | $1.84 | $1.84 | $1.84 | 77,398 |
| 2017-02-24 | $1.90 | $1.90 | $1.85 | $1.88 | $1.88 | 18,148 |
| 2017-02-23 | $1.85 | $2.00 | $1.84 | $1.90 | $1.90 | 207,216 |
| 2017-02-22 | $1.85 | $1.97 | $1.81 | $1.85 | $1.85 | 81,637 |
| 2017-02-21 | $1.83 | $1.84 | $1.78 | $1.84 | $1.84 | 39,758 |
| 2017-02-17 | $1.80 | $1.82 | $1.78 | $1.78 | $1.78 | 4,566 |
| 2017-02-16 | $1.82 | $1.87 | $1.70 | $1.80 | $1.80 | 95,342 |
| 2017-02-15 | $1.72 | $1.85 | $1.64 | $1.82 | $1.82 | 109,209 |
| 2017-02-14 | $1.72 | $1.84 | $1.70 | $1.72 | $1.72 | 42,413 |
| 2017-02-13 | $1.75 | $1.81 | $1.71 | $1.74 | $1.74 | 40,169 |
| 2017-02-10 | $1.68 | $1.75 | $1.68 | $1.73 | $1.73 | 64,886 |
| 2017-02-09 | $1.66 | $1.70 | $1.62 | $1.66 | $1.66 | 15,675 |
| 2017-02-08 | $1.67 | $1.68 | $1.63 | $1.65 | $1.65 | 14,263 |
| 2017-02-07 | $1.66 | $1.71 | $1.62 | $1.66 | $1.66 | 16,194 |
| 2017-02-06 | $1.63 | $1.72 | $1.61 | $1.66 | $1.66 | 8,024 |
| 2017-02-03 | $1.70 | $1.70 | $1.65 | $1.65 | $1.65 | 10,293 |
| 2017-02-02 | $1.71 | $1.71 | $1.65 | $1.68 | $1.68 | 10,122 |
| 2017-02-01 | $1.65 | $1.69 | $1.62 | $1.69 | $1.69 | 47,030 |
| 2017-01-31 | $1.63 | $1.72 | $1.59 | $1.70 | $1.70 | 34,352 |
| 2017-01-30 | $1.68 | $1.69 | $1.47 | $1.58 | $1.58 | 92,532 |
| 2017-01-27 | $1.61 | $1.69 | $1.61 | $1.65 | $1.65 | 25,245 |
| 2017-01-26 | $1.69 | $1.75 | $1.65 | $1.68 | $1.68 | 52,632 |
| 2017-01-25 | $1.87 | $1.87 | $1.65 | $1.66 | $1.66 | 71,206 |
| 2017-01-24 | $1.84 | $1.84 | $1.80 | $1.80 | $1.80 | 27,698 |
| 2017-01-23 | $1.87 | $1.87 | $1.78 | $1.82 | $1.82 | 32,856 |
| 2017-01-20 | $1.87 | $1.90 | $1.83 | $1.85 | $1.85 | 26,558 |
| 2017-01-19 | $1.86 | $1.92 | $1.82 | $1.85 | $1.85 | 25,874 |
| 2017-01-18 | $1.85 | $1.94 | $1.83 | $1.86 | $1.86 | 23,915 |
| 2017-01-17 | $1.89 | $1.90 | $1.81 | $1.83 | $1.83 | 87,481 |
| 2017-01-13 | $1.80 | $1.80 | $1.66 | $1.70 | $1.70 | 47,227 |
| 2017-01-12 | $1.90 | $1.90 | $1.69 | $1.75 | $1.75 | 96,107 |
| 2017-01-11 | $1.87 | $1.90 | $1.83 | $1.89 | $1.89 | 22,452 |
| 2017-01-10 | $2.10 | $2.10 | $1.74 | $1.85 | $1.85 | 560,878 |
| 2017-01-09 | $2.07 | $2.14 | $2.00 | $2.03 | $2.03 | 142,705 |
| 2017-01-06 | $2.14 | $2.18 | $2.10 | $2.12 | $2.12 | 13,112 |
| 2017-01-05 | $2.06 | $2.16 | $2.05 | $2.16 | $2.16 | 46,963 |
| 2017-01-04 | $2.17 | $2.23 | $2.02 | $2.03 | $2.03 | 121,404 |
| 2017-01-03 | $2.21 | $2.29 | $2.12 | $2.19 | $2.19 | 62,573 |
| 2016-12-30 | $2.17 | $2.25 | $2.12 | $2.22 | $2.22 | 52,866 |
| 2016-12-29 | $2.20 | $2.30 | $2.20 | $2.21 | $2.21 | 27,864 |
| 2016-12-28 | $2.19 | $2.20 | $2.15 | $2.20 | $2.20 | 15,046 |
| 2016-12-27 | $2.19 | $2.20 | $2.09 | $2.13 | $2.13 | 36,506 |
| 2016-12-23 | $2.12 | $2.24 | $2.11 | $2.21 | $2.21 | 35,418 |
| 2016-12-22 | $2.17 | $2.21 | $2.09 | $2.19 | $2.19 | 64,428 |
| 2016-12-21 | $2.15 | $2.25 | $2.02 | $2.17 | $2.17 | 59,445 |
| 2016-12-20 | $2.08 | $2.24 | $2.05 | $2.21 | $2.21 | 186,303 |
| 2016-12-19 | $2.02 | $2.20 | $1.98 | $2.12 | $2.12 | 332,999 |
| 2016-12-16 | $2.50 | $2.53 | $2.09 | $2.25 | $2.25 | 221,825 |
| 2016-12-15 | $2.52 | $2.60 | $2.51 | $2.53 | $2.53 | 31,432 |
| 2016-12-14 | $2.60 | $2.65 | $2.54 | $2.58 | $2.58 | 90,966 |
| 2016-12-13 | $2.66 | $2.68 | $2.54 | $2.61 | $2.61 | 65,729 |
| 2016-12-12 | $2.65 | $2.65 | $2.57 | $2.65 | $2.65 | 77,995 |
| 2016-12-09 | $2.53 | $2.63 | $2.50 | $2.55 | $2.55 | 87,497 |
| 2016-12-08 | $2.70 | $2.75 | $2.55 | $2.55 | $2.55 | 70,608 |
| 2016-12-07 | $2.69 | $2.75 | $2.58 | $2.69 | $2.69 | 78,037 |
| 2016-12-06 | $2.73 | $2.78 | $2.50 | $2.67 | $2.67 | 103,854 |
| 2016-12-05 | $2.80 | $2.95 | $2.69 | $2.75 | $2.75 | 131,580 |
| 2016-12-02 | $2.75 | $2.85 | $2.75 | $2.80 | $2.80 | 43,048 |
| 2016-12-01 | $2.85 | $2.93 | $2.73 | $2.75 | $2.75 | 39,586 |
| 2016-11-30 | $2.89 | $2.90 | $2.85 | $2.89 | $2.89 | 72,574 |
| 2016-11-29 | $2.87 | $3.01 | $2.76 | $2.80 | $2.80 | 47,461 |
| 2016-11-28 | $2.85 | $3.04 | $2.74 | $2.85 | $2.85 | 224,657 |
| 2016-11-25 | $2.51 | $2.75 | $2.48 | $2.69 | $2.69 | 81,326 |
| 2016-11-23 | $2.93 | $2.95 | $2.49 | $2.51 | $2.51 | 110,348 |
| 2016-11-22 | $2.62 | $2.87 | $2.61 | $2.87 | $2.87 | 219,029 |
| 2016-11-21 | $2.65 | $2.88 | $2.45 | $2.60 | $2.60 | 457,957 |
| 2016-11-18 | $2.46 | $2.57 | $2.29 | $2.29 | $2.29 | 74,392 |
| 2016-11-17 | $2.35 | $3.43 | $2.35 | $2.42 | $2.42 | 106,238 |
| 2016-11-16 | $2.35 | $2.37 | $2.25 | $2.29 | $2.29 | 17,817 |
| 2016-11-15 | $2.40 | $2.58 | $2.33 | $2.36 | $2.36 | 15,349 |
| 2016-11-14 | $2.30 | $2.36 | $2.30 | $2.31 | $2.31 | 13,435 |
| 2016-11-11 | $2.35 | $2.35 | $2.32 | $2.32 | $2.32 | 3,750 |
| 2016-11-10 | $2.32 | $2.38 | $2.30 | $2.33 | $2.33 | 7,554 |
| 2016-11-09 | $2.32 | $2.43 | $2.20 | $2.40 | $2.40 | 15,852 |
| 2016-11-08 | $2.40 | $2.40 | $2.35 | $2.38 | $2.38 | 4,675 |
| 2016-11-07 | $2.30 | $2.43 | $2.30 | $2.35 | $2.35 | 30,654 |
| 2016-11-04 | $2.32 | $2.42 | $2.30 | $2.41 | $2.41 | 18,900 |
| 2016-11-03 | $2.29 | $2.42 | $2.29 | $2.42 | $2.42 | 2,901 |
| 2016-11-02 | $2.24 | $2.42 | $2.22 | $2.42 | $2.42 | 2,269 |
| 2016-11-01 | $2.42 | $2.42 | $2.35 | $2.42 | $2.42 | 713 |
| 2016-10-31 | $2.34 | $2.42 | $2.34 | $2.42 | $2.42 | 1,300 |
| 2016-10-28 | $2.35 | $2.41 | $2.35 | $2.41 | $2.41 | 2,500 |
| 2016-10-27 | $2.39 | $2.39 | $2.30 | $2.30 | $2.30 | 9,100 |
| 2016-10-26 | $2.38 | $2.43 | $2.30 | $2.42 | $2.42 | 14,900 |
| 2016-10-25 | $2.40 | $2.43 | $2.34 | $2.41 | $2.41 | 18,040 |
| 2016-10-24 | $2.33 | $2.41 | $2.33 | $2.41 | $2.41 | 2,238 |
| 2016-10-21 | $2.28 | $2.43 | $2.28 | $2.39 | $2.39 | 17,300 |
| 2016-10-20 | $2.36 | $2.43 | $2.32 | $2.43 | $2.43 | 7,502 |
| 2016-10-19 | $2.35 | $2.43 | $2.34 | $2.43 | $2.43 | 3,000 |
| 2016-10-18 | $2.43 | $2.43 | $2.43 | $2.43 | $2.43 | 602 |
| 2016-10-17 | $2.39 | $2.42 | $2.35 | $2.42 | $2.42 | 1,963 |
| 2016-10-14 | $2.40 | $2.43 | $2.30 | $2.39 | $2.39 | 12,839 |
| 2016-10-13 | $2.40 | $2.40 | $2.31 | $2.40 | $2.40 | 6,046 |
| 2016-10-12 | $2.42 | $2.42 | $2.31 | $2.37 | $2.37 | 4,424 |
| 2016-10-11 | $2.38 | $2.38 | $2.35 | $2.38 | $2.38 | 2,131 |
| 2016-10-10 | $2.38 | $2.38 | $2.30 | $2.31 | $2.31 | 3,091 |
| 2016-10-07 | $2.35 | $2.35 | $2.27 | $2.29 | $2.29 | 965 |
| 2016-10-06 | $2.35 | $2.35 | $2.27 | $2.30 | $2.30 | 11,184 |
| 2016-10-05 | $2.42 | $2.42 | $2.27 | $2.35 | $2.35 | 55,311 |
| 2016-10-04 | $2.45 | $2.45 | $2.31 | $2.31 | $2.31 | 7,302 |
| 2016-10-03 | $2.55 | $2.60 | $2.40 | $2.46 | $2.46 | 2,395 |
| 2016-09-30 | $2.46 | $2.50 | $2.46 | $2.50 | $2.50 | 5,743 |
| 2016-09-29 | $2.46 | $2.46 | $2.39 | $2.39 | $2.39 | 500 |
| 2016-09-28 | $2.48 | $2.48 | $2.39 | $2.39 | $2.39 | 745 |
| 2016-09-27 | $2.50 | $2.50 | $2.38 | $2.38 | $2.38 | 660 |
| 2016-09-26 | $2.29 | $2.50 | $2.29 | $2.50 | $2.50 | 2,002 |
| 2016-09-23 | $2.31 | $2.55 | $2.29 | $2.29 | $2.29 | 123,422 |
| 2016-09-22 | $2.46 | $2.47 | $2.42 | $2.42 | $2.42 | 1,290 |
| 2016-09-21 | $2.47 | $2.47 | $2.47 | $2.47 | $2.47 | 21 |
| 2016-09-20 | $2.38 | $2.49 | $2.37 | $2.47 | $2.47 | 2,803 |
| 2016-09-19 | $2.36 | $2.51 | $2.33 | $2.39 | $2.39 | 7,532 |
| 2016-09-16 | $2.56 | $2.62 | $2.29 | $2.32 | $2.32 | 28,327 |
| 2016-09-15 | $2.65 | $2.65 | $2.44 | $2.55 | $2.55 | 8,646 |
| 2016-09-14 | $2.65 | $2.66 | $2.50 | $2.55 | $2.55 | 10,580 |
| 2016-09-13 | $2.55 | $2.63 | $2.51 | $2.54 | $2.54 | 10,089 |
| 2016-09-12 | $2.45 | $2.65 | $2.27 | $2.55 | $2.55 | 19,147 |
| 2016-09-09 | $2.57 | $2.60 | $2.40 | $2.55 | $2.55 | 6,326 |
| 2016-09-08 | $2.61 | $2.65 | $2.38 | $2.55 | $2.55 | 17,128 |
| 2016-09-07 | $2.45 | $2.65 | $2.45 | $2.49 | $2.49 | 20,454 |
| 2016-09-06 | $2.44 | $2.65 | $2.42 | $2.61 | $2.61 | 18,003 |
| 2016-09-02 | $2.42 | $2.42 | $2.35 | $2.35 | $2.35 | 613 |
| 2016-09-01 | $2.36 | $2.51 | $2.28 | $2.29 | $2.29 | 9,115 |
| 2016-08-31 | $2.39 | $2.50 | $2.39 | $2.50 | $2.50 | 1,040 |
| 2016-08-30 | $2.48 | $2.48 | $2.42 | $2.42 | $2.42 | 760 |
| 2016-08-29 | $2.55 | $2.56 | $2.51 | $2.52 | $2.52 | 9,527 |
| 2016-08-26 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 78 |
| 2016-08-25 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 834 |
| 2016-08-24 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 15 |
| 2016-08-23 | $2.57 | $2.64 | $2.50 | $2.51 | $2.51 | 2,052 |
| 2016-08-22 | $2.53 | $2.78 | $2.38 | $2.44 | $2.44 | 11,180 |
| 2016-08-19 | $2.50 | $2.52 | $2.38 | $2.40 | $2.40 | 7,721 |
| 2016-08-18 | $2.47 | $2.75 | $2.34 | $2.34 | $2.34 | 12,918 |
| 2016-08-17 | $2.50 | $2.50 | $2.31 | $2.47 | $2.47 | 8,637 |
| 2016-08-16 | $2.50 | $2.70 | $2.25 | $2.44 | $2.44 | 84,561 |
| 2016-08-15 | $2.74 | $2.81 | $2.51 | $2.70 | $2.70 | 12,291 |
| 2016-08-12 | $2.63 | $2.84 | $2.61 | $2.74 | $2.74 | 7,315 |
| 2016-08-11 | $2.62 | $2.63 | $2.60 | $2.62 | $2.62 | 11,500 |
| 2016-08-10 | $2.62 | $2.62 | $2.62 | $2.62 | $2.62 | 5 |
| 2016-08-09 | $2.59 | $2.63 | $2.58 | $2.62 | $2.62 | 10,303 |
| 2016-08-08 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 490 |
| 2016-08-05 | $2.46 | $2.63 | $2.45 | $2.55 | $2.55 | 9,083 |
| 2016-08-04 | $2.50 | $2.61 | $2.48 | $2.61 | $2.61 | 14,000 |
| 2016-08-03 | $2.50 | $2.57 | $2.40 | $2.57 | $2.57 | 53,742 |
| 2016-08-02 | $2.56 | $2.59 | $2.41 | $2.56 | $2.56 | 35,839 |
| 2016-08-01 | $2.59 | $2.59 | $2.59 | $2.59 | $2.59 | 168 |
| 2016-07-29 | $2.57 | $2.57 | $2.57 | $2.57 | $2.57 | 0 |
| 2016-07-28 | $2.51 | $2.58 | $2.51 | $2.57 | $2.57 | 1,441 |
| 2016-07-27 | $2.60 | $2.60 | $2.50 | $2.50 | $2.50 | 315 |
| 2016-07-26 | $2.44 | $2.55 | $2.40 | $2.41 | $2.41 | 2,680 |
| 2016-07-25 | $2.55 | $2.57 | $2.41 | $2.50 | $2.50 | 2,708 |
| 2016-07-22 | $2.58 | $2.58 | $2.44 | $2.56 | $2.56 | 2,700 |
| 2016-07-21 | $2.59 | $2.60 | $2.59 | $2.60 | $2.60 | 1,240 |
| 2016-07-20 | $2.46 | $2.60 | $2.46 | $2.60 | $2.60 | 657 |
| 2016-07-19 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 38 |
| 2016-07-18 | $2.61 | $2.64 | $2.60 | $2.60 | $2.60 | 579 |
| 2016-07-15 | $2.64 | $2.64 | $2.64 | $2.64 | $2.64 | 0 |
| 2016-07-14 | $2.51 | $2.65 | $2.51 | $2.64 | $2.64 | 2,920 |
| 2016-07-13 | $2.77 | $2.77 | $2.42 | $2.65 | $2.65 | 8,272 |
| 2016-07-12 | $2.49 | $2.56 | $2.49 | $2.56 | $2.56 | 3,405 |
| 2016-07-11 | $2.47 | $2.70 | $2.35 | $2.65 | $2.65 | 16,623 |
| 2016-07-08 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 0 |
| 2016-07-07 | $2.40 | $2.73 | $2.40 | $2.73 | $2.73 | 3,387 |
| 2016-07-06 | $2.60 | $2.70 | $2.60 | $2.70 | $2.70 | 4,260 |
| 2016-07-05 | $2.61 | $2.61 | $2.61 | $2.61 | $2.61 | 1 |
| 2016-07-01 | $2.61 | $2.61 | $2.61 | $2.61 | $2.61 | 0 |
| 2016-06-30 | $2.80 | $2.80 | $2.61 | $2.61 | $2.61 | 11,921 |
| 2016-06-29 | $2.60 | $2.70 | $2.50 | $2.70 | $2.70 | 1,400 |
| 2016-06-28 | $2.80 | $2.80 | $2.55 | $2.65 | $2.65 | 3,772 |
| 2016-06-27 | $2.64 | $2.65 | $2.43 | $2.61 | $2.61 | 4,007 |
| 2016-06-24 | $2.80 | $2.80 | $2.65 | $2.65 | $2.65 | 6,328 |
| 2016-06-23 | $2.85 | $2.85 | $2.75 | $2.75 | $2.75 | 6,362 |
| 2016-06-22 | $2.88 | $2.90 | $2.76 | $2.83 | $2.83 | 7,025 |
| 2016-06-21 | $2.96 | $2.96 | $2.67 | $2.84 | $2.84 | 2,827 |
| 2016-06-20 | $2.58 | $2.78 | $2.51 | $2.77 | $2.77 | 4,553 |
| 2016-06-17 | $2.49 | $2.78 | $2.44 | $2.44 | $2.44 | 3,784 |
| 2016-06-16 | $2.50 | $2.65 | $2.50 | $2.65 | $2.65 | 4,163 |
| 2016-06-15 | $2.67 | $2.67 | $2.52 | $2.62 | $2.62 | 2,259 |
| 2016-06-14 | $2.33 | $2.45 | $2.33 | $2.40 | $2.40 | 8,699 |
| 2016-06-13 | $2.33 | $2.41 | $2.33 | $2.41 | $2.41 | 557 |
| 2016-06-10 | $2.32 | $2.40 | $2.31 | $2.37 | $2.37 | 3,303 |
| 2016-06-09 | $2.42 | $2.42 | $2.38 | $2.42 | $2.42 | 322 |
| 2016-06-08 | $2.41 | $2.41 | $2.32 | $2.41 | $2.41 | 2,147 |
| 2016-06-07 | $2.42 | $2.42 | $2.42 | $2.42 | $2.42 | 334 |
| 2016-06-06 | $2.33 | $2.44 | $2.31 | $2.44 | $2.44 | 17,025 |
| 2016-06-03 | $2.40 | $2.40 | $2.34 | $2.34 | $2.34 | 1,191 |
| 2016-06-02 | $2.36 | $2.44 | $2.32 | $2.32 | $2.32 | 28,554 |
| 2016-06-01 | $2.38 | $2.38 | $2.36 | $2.36 | $2.36 | 4,498 |
| 2016-05-31 | $2.36 | $2.44 | $2.36 | $2.44 | $2.44 | 11,961 |
| 2016-05-27 | $2.42 | $2.49 | $2.35 | $2.35 | $2.35 | 3,342 |
| 2016-05-26 | $2.40 | $2.44 | $2.36 | $2.36 | $2.36 | 4,371 |
| 2016-05-25 | $2.42 | $2.42 | $2.38 | $2.38 | $2.38 | 4,327 |
| 2016-05-24 | $2.50 | $2.51 | $2.40 | $2.40 | $2.40 | 6,481 |
| 2016-05-23 | $2.45 | $2.45 | $2.37 | $2.37 | $2.37 | 28,301 |
| 2016-05-20 | $2.41 | $2.49 | $2.41 | $2.45 | $2.45 | 68,051 |
| 2016-05-19 | $2.38 | $2.53 | $2.24 | $2.24 | $2.24 | 6,242 |
| 2016-05-18 | $2.42 | $2.45 | $2.41 | $2.45 | $2.45 | 1,649 |
| 2016-05-17 | $2.47 | $2.63 | $2.45 | $2.45 | $2.45 | 6,996 |
| 2016-05-16 | $2.57 | $2.57 | $2.41 | $2.49 | $2.49 | 10,389 |
| 2016-05-13 | $2.52 | $2.52 | $2.42 | $2.42 | $2.42 | 11,221 |
| 2016-05-12 | $2.50 | $2.51 | $2.41 | $2.51 | $2.51 | 1,205 |
| 2016-05-11 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 1,145 |
| 2016-05-10 | $2.50 | $2.50 | $2.45 | $2.45 | $2.45 | 2,407 |
| 2016-05-09 | $2.56 | $2.59 | $2.46 | $2.47 | $2.47 | 1,751 |
| 2016-05-06 | $2.58 | $2.59 | $2.52 | $2.52 | $2.52 | 1,981 |
| 2016-05-05 | $2.47 | $2.47 | $2.47 | $2.47 | $2.47 | 553 |
| 2016-05-04 | $2.49 | $2.50 | $2.45 | $2.49 | $2.49 | 2,050 |
| 2016-05-03 | $2.49 | $2.49 | $2.46 | $2.46 | $2.46 | 31,335 |
| 2016-05-02 | $2.52 | $2.59 | $2.48 | $2.48 | $2.48 | 3,630 |
| 2016-04-29 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 1,119 |
| 2016-04-28 | $2.51 | $2.51 | $2.47 | $2.47 | $2.47 | 6,842 |
| 2016-04-27 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 1,500 |
| 2016-04-26 | $2.60 | $2.60 | $2.49 | $2.49 | $2.49 | 10,869 |
| 2016-04-25 | $2.51 | $2.52 | $2.51 | $2.51 | $2.51 | 18,895 |
| 2016-04-22 | $2.55 | $2.55 | $2.51 | $2.51 | $2.51 | 8,374 |
| 2016-04-21 | $2.52 | $2.52 | $2.52 | $2.52 | $2.52 | 1,412 |
| 2016-04-20 | $2.53 | $2.55 | $2.53 | $2.53 | $2.53 | 4,546 |
| 2016-04-19 | $2.60 | $2.60 | $2.52 | $2.59 | $2.59 | 7,000 |
| 2016-04-18 | $2.69 | $2.69 | $2.55 | $2.55 | $2.55 | 6,870 |
| 2016-04-15 | $2.61 | $2.79 | $2.59 | $2.62 | $2.62 | 1,919 |
| 2016-04-14 | $2.56 | $2.74 | $2.56 | $2.68 | $2.68 | 1,571 |
| 2016-04-13 | $2.79 | $2.80 | $2.65 | $2.65 | $2.65 | 1,772 |
| 2016-04-12 | $2.69 | $2.79 | $2.63 | $2.67 | $2.67 | 8,144 |
| 2016-04-11 | $2.76 | $2.77 | $2.65 | $2.65 | $2.65 | 9,093 |
| 2016-04-08 | $2.73 | $2.75 | $2.67 | $2.73 | $2.73 | 1,035 |
| 2016-04-07 | $2.80 | $2.80 | $2.60 | $2.70 | $2.70 | 12,458 |
| 2016-04-06 | $2.77 | $2.80 | $2.75 | $2.75 | $2.75 | 6,525 |
| 2016-04-05 | $2.80 | $2.80 | $2.76 | $2.76 | $2.76 | 1,174 |
| 2016-04-04 | $2.76 | $2.79 | $2.75 | $2.77 | $2.77 | 825 |
| 2016-04-01 | $2.93 | $2.93 | $2.83 | $2.83 | $2.83 | 5,347 |
| 2016-03-31 | $3.18 | $3.18 | $2.96 | $3.00 | $3.00 | 7,257 |
| 2016-03-30 | $2.88 | $2.90 | $2.75 | $2.75 | $2.75 | 9,253 |
| 2016-03-29 | $2.82 | $2.82 | $2.75 | $2.75 | $2.75 | 3,243 |
| 2016-03-28 | $2.63 | $2.93 | $2.58 | $2.75 | $2.75 | 6,438 |
| 2016-03-24 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 576 |
| 2016-03-23 | $2.72 | $2.74 | $2.71 | $2.73 | $2.73 | 2,806 |
| 2016-03-22 | $2.74 | $2.91 | $2.72 | $2.73 | $2.73 | 5,000 |
| 2016-03-21 | $2.85 | $2.85 | $2.73 | $2.74 | $2.74 | 10,788 |
| 2016-03-18 | $3.00 | $3.00 | $2.78 | $2.78 | $2.78 | 17,250 |
| 2016-03-17 | $2.72 | $2.90 | $2.72 | $2.88 | $2.88 | 1,191 |
| 2016-03-16 | $2.68 | $2.73 | $2.58 | $2.72 | $2.72 | 3,180 |
| 2016-03-15 | $2.72 | $2.75 | $2.69 | $2.72 | $2.72 | 602 |
| 2016-03-14 | $2.78 | $2.87 | $2.62 | $2.76 | $2.76 | 3,272 |
| 2016-03-11 | $2.80 | $2.85 | $2.57 | $2.77 | $2.77 | 4,808 |
| 2016-03-10 | $3.00 | $3.24 | $2.55 | $2.79 | $2.79 | 24,353 |
| 2016-03-09 | $2.56 | $2.56 | $2.56 | $2.56 | $2.56 | 174 |
| 2016-03-08 | $2.53 | $2.53 | $2.52 | $2.53 | $2.53 | 507 |
| 2016-03-07 | $2.61 | $2.67 | $2.52 | $2.52 | $2.52 | 4,752 |
| 2016-03-04 | $2.53 | $2.62 | $2.51 | $2.51 | $2.51 | 4,997 |
| 2016-03-03 | $2.67 | $2.70 | $2.58 | $2.58 | $2.58 | 813 |
| 2016-03-02 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 260 |
| 2016-03-01 | $2.59 | $2.68 | $2.51 | $2.59 | $2.59 | 7,113 |
| 2016-02-29 | $2.57 | $2.64 | $2.51 | $2.51 | $2.51 | 26,147 |
| 2016-02-26 | $2.55 | $2.76 | $2.55 | $2.73 | $2.73 | 16,382 |
| 2016-02-25 | $2.56 | $2.67 | $2.55 | $2.57 | $2.57 | 9,321 |
| 2016-02-24 | $2.65 | $2.69 | $2.59 | $2.64 | $2.64 | 6,530 |
| 2016-02-23 | $2.70 | $2.77 | $2.60 | $2.67 | $2.67 | 2,212 |
| 2016-02-22 | $2.71 | $2.71 | $2.54 | $2.66 | $2.66 | 15,835 |
| 2016-02-19 | $2.79 | $2.79 | $2.70 | $2.70 | $2.70 | 5,709 |
| 2016-02-18 | $2.88 | $2.88 | $2.70 | $2.79 | $2.79 | 3,800 |
| 2016-02-17 | $2.61 | $2.69 | $2.61 | $2.69 | $2.69 | 948 |
| 2016-02-16 | $2.55 | $2.67 | $2.55 | $2.65 | $2.65 | 3,381 |
| 2016-02-12 | $2.89 | $2.89 | $2.55 | $2.66 | $2.66 | 3,952 |
| 2016-02-11 | $2.71 | $2.94 | $2.56 | $2.60 | $2.60 | 4,377 |
| 2016-02-10 | $2.98 | $2.98 | $2.70 | $2.72 | $2.72 | 3,855 |
| 2016-02-09 | $2.60 | $2.68 | $2.45 | $2.67 | $2.67 | 30,804 |
| 2016-02-08 | $2.56 | $2.60 | $2.56 | $2.60 | $2.60 | 670 |
| 2016-02-05 | $2.61 | $2.65 | $2.54 | $2.63 | $2.63 | 5,917 |
| 2016-02-04 | $2.60 | $2.70 | $2.58 | $2.70 | $2.70 | 5,739 |
| 2016-02-03 | $2.75 | $2.75 | $2.33 | $2.65 | $2.65 | 23,571 |
| 2016-02-02 | $2.82 | $2.82 | $2.53 | $2.78 | $2.78 | 14,593 |
| 2016-02-01 | $2.91 | $3.00 | $2.83 | $2.85 | $2.85 | 13,152 |
| 2016-01-29 | $2.91 | $3.00 | $2.90 | $2.90 | $2.90 | 8,133 |
| 2016-01-28 | $3.03 | $3.03 | $2.94 | $2.98 | $2.98 | 1,887 |
| 2016-01-27 | $2.91 | $3.00 | $2.91 | $2.94 | $2.94 | 6,321 |
| 2016-01-26 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 154 |
| 2016-01-25 | $2.95 | $2.98 | $2.91 | $2.91 | $2.91 | 2,327 |
| 2016-01-22 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 104 |
| 2016-01-21 | $2.98 | $3.00 | $2.82 | $2.97 | $2.97 | 6,406 |
| 2016-01-20 | $2.89 | $2.95 | $2.78 | $2.94 | $2.94 | 8,771 |
| 2016-01-19 | $2.90 | $2.90 | $2.75 | $2.80 | $2.80 | 6,431 |
| 2016-01-15 | $3.00 | $3.02 | $2.70 | $2.74 | $2.74 | 47,870 |
| 2016-01-14 | $3.14 | $3.19 | $3.01 | $3.18 | $3.18 | 1,989 |
| 2016-01-13 | $2.96 | $3.11 | $2.88 | $3.00 | $3.00 | 61,281 |
| 2016-01-12 | $3.17 | $3.19 | $3.02 | $3.02 | $3.02 | 3,236 |
| 2016-01-11 | $3.16 | $3.19 | $3.10 | $3.19 | $3.19 | 2,769 |
| 2016-01-08 | $2.71 | $3.20 | $2.67 | $3.06 | $3.06 | 53,722 |
| 2016-01-07 | $3.00 | $3.00 | $2.96 | $2.97 | $2.97 | 6,900 |
| 2016-01-06 | $2.84 | $3.00 | $2.70 | $3.00 | $3.00 | 6,710 |
| 2016-01-05 | $2.96 | $3.00 | $2.96 | $2.99 | $2.99 | 1,500 |
| 2016-01-04 | $2.74 | $2.97 | $2.57 | $2.96 | $2.96 | 8,966 |
| 2015-12-31 | $2.96 | $2.99 | $2.96 | $2.97 | $2.97 | 16,882 |
| 2015-12-30 | $2.96 | $3.40 | $2.96 | $3.00 | $3.00 | 19,355 |
| 2015-12-29 | $2.43 | $2.99 | $2.42 | $2.91 | $2.91 | 48,802 |
| 2015-12-28 | $2.76 | $2.77 | $2.73 | $2.73 | $2.73 | 5,718 |
| 2015-12-24 | $2.51 | $2.79 | $2.22 | $2.73 | $2.73 | 19,082 |
| 2015-12-23 | $2.72 | $2.75 | $2.64 | $2.71 | $2.71 | 18,352 |
| 2015-12-22 | $2.70 | $2.75 | $2.30 | $2.74 | $2.74 | 55,844 |
| 2015-12-21 | $2.84 | $2.87 | $2.51 | $2.69 | $2.69 | 39,418 |
| 2015-12-18 | $2.66 | $2.87 | $2.61 | $2.87 | $2.87 | 10,032 |
| 2015-12-17 | $2.76 | $2.88 | $2.50 | $2.73 | $2.73 | 45,698 |
| 2015-12-16 | $3.02 | $3.15 | $2.76 | $2.80 | $2.80 | 12,637 |
| 2015-12-15 | $3.05 | $3.20 | $2.75 | $2.75 | $2.75 | 24,642 |
| 2015-12-14 | $3.17 | $3.17 | $2.83 | $2.95 | $2.95 | 16,343 |
| 2015-12-11 | $3.10 | $3.23 | $2.76 | $3.00 | $3.00 | 46,961 |
| 2015-12-10 | $3.15 | $3.15 | $2.80 | $2.86 | $2.86 | 11,480 |
| 2015-12-09 | $3.10 | $3.10 | $2.78 | $2.98 | $2.98 | 55,603 |
| 2015-12-08 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 1,208 |
| 2015-12-07 | $3.38 | $3.38 | $2.50 | $2.75 | $2.75 | 57,110 |
| 2015-12-04 | $2.66 | $3.41 | $2.66 | $2.90 | $2.90 | 7,209 |
| 2015-12-03 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 100 |
| 2015-12-02 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 89 |
| 2015-12-01 | $2.71 | $2.71 | $2.43 | $2.68 | $2.68 | 5,350 |
| 2015-11-30 | $3.01 | $3.15 | $3.01 | $3.15 | $3.15 | 445 |
| 2015-11-27 | $3.15 | $3.15 | $2.98 | $3.04 | $3.04 | 3,585 |
| 2015-11-25 | $3.11 | $3.11 | $3.11 | $3.11 | $3.11 | 314 |
| 2015-11-24 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 100 |
| 2015-11-23 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 0 |
| 2015-11-20 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 1,000 |
| 2015-11-19 | $3.05 | $3.10 | $3.03 | $3.03 | $3.03 | 18,693 |
| 2015-11-18 | $3.20 | $3.28 | $3.08 | $3.10 | $3.10 | 13,180 |
| 2015-11-17 | $3.10 | $3.24 | $3.10 | $3.24 | $3.24 | 7,300 |
| 2015-11-16 | $3.10 | $3.15 | $3.07 | $3.09 | $3.09 | 6,438 |
| 2015-11-13 | $3.11 | $3.11 | $3.00 | $3.11 | $3.11 | 2,043 |
| 2015-11-12 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 1,051 |
| 2015-11-11 | $3.05 | $3.06 | $3.00 | $3.05 | $3.05 | 10,100 |
| 2015-11-10 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 1,255 |
| 2015-11-09 | $3.00 | $3.08 | $2.97 | $3.03 | $3.03 | 41,341 |
| 2015-11-06 | $3.02 | $3.15 | $3.02 | $3.15 | $3.15 | 7,900 |
| 2015-11-05 | $3.08 | $3.09 | $3.02 | $3.02 | $3.02 | 2,210 |
| 2015-11-04 | $2.80 | $3.15 | $2.57 | $3.10 | $3.10 | 51,829 |
| 2015-11-03 | $3.14 | $3.16 | $3.10 | $3.10 | $3.10 | 59,215 |
| 2015-11-02 | $3.50 | $3.57 | $3.18 | $3.18 | $3.18 | 25,663 |
| 2015-10-30 | $3.07 | $3.60 | $3.06 | $3.13 | $3.13 | 23,150 |
| 2015-10-29 | $3.40 | $3.50 | $3.09 | $3.24 | $3.24 | 45,256 |
| 2015-10-28 | $3.43 | $3.45 | $3.40 | $3.40 | $3.40 | 2,235 |
| 2015-10-27 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 154 |
| 2015-10-26 | $3.40 | $3.49 | $3.40 | $3.47 | $3.47 | 1,675 |
| 2015-10-23 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 55 |
| 2015-10-22 | $3.50 | $3.70 | $3.20 | $3.50 | $3.50 | 5,512 |
| 2015-10-21 | $3.70 | $3.70 | $3.54 | $3.54 | $3.54 | 1,781 |
| 2015-10-20 | $3.63 | $3.64 | $3.63 | $3.64 | $3.64 | 787 |
| 2015-10-19 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 125 |
| 2015-10-16 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 290 |
| 2015-10-15 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 200 |
| 2015-10-14 | $3.62 | $3.62 | $3.51 | $3.51 | $3.51 | 1,210 |
| 2015-10-13 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 35 |
| 2015-10-12 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 109 |
| 2015-10-09 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 0 |
| 2015-10-08 | $3.58 | $3.66 | $3.58 | $3.63 | $3.63 | 518 |
| 2015-10-07 | $3.51 | $3.52 | $3.51 | $3.51 | $3.51 | 1,994 |
| 2015-10-06 | $3.54 | $3.65 | $3.53 | $3.65 | $3.65 | 1,267 |
| 2015-10-05 | $3.52 | $3.52 | $3.50 | $3.50 | $3.50 | 20,085 |
| 2015-10-02 | $3.51 | $3.70 | $3.51 | $3.52 | $3.52 | 3,189 |
| 2015-10-01 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
| 2015-09-30 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 77 |
| 2015-09-29 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 675 |
| 2015-09-28 | $3.60 | $3.84 | $3.50 | $3.52 | $3.52 | 3,270 |
| 2015-09-25 | $3.83 | $3.92 | $3.56 | $3.56 | $3.56 | 4,012 |
| 2015-09-24 | $3.91 | $3.99 | $3.84 | $3.86 | $3.86 | 3,468 |
| 2015-09-23 | $3.98 | $4.00 | $3.98 | $3.98 | $3.98 | 540 |
| 2015-09-22 | $3.84 | $4.00 | $3.83 | $3.99 | $3.99 | 6,310 |
| 2015-09-21 | $3.89 | $4.00 | $3.89 | $3.97 | $3.97 | 1,721 |
| 2015-09-18 | $3.68 | $4.10 | $3.68 | $3.81 | $3.81 | 43,144 |
| 2015-09-17 | $4.43 | $4.65 | $3.62 | $3.80 | $3.80 | 40,069 |
| 2015-09-16 | $4.25 | $4.57 | $4.25 | $4.51 | $4.51 | 8,949 |
| 2015-09-15 | $4.25 | $4.25 | $4.22 | $4.25 | $4.25 | 7,684 |
| 2015-09-14 | $4.25 | $4.32 | $3.90 | $4.25 | $4.25 | 52,257 |
| 2015-09-11 | $4.10 | $4.69 | $4.00 | $4.29 | $4.29 | 11,278 |
| 2015-09-10 | $3.30 | $4.10 | $3.30 | $4.10 | $4.10 | 12,617 |
| 2015-09-09 | $4.10 | $4.30 | $4.04 | $4.15 | $4.15 | 17,459 |
| 2015-09-08 | $3.46 | $4.80 | $3.46 | $4.22 | $4.22 | 36,331 |
| 2015-09-04 | $3.45 | $3.59 | $3.29 | $3.53 | $3.53 | 7,507 |
| 2015-09-03 | $3.30 | $3.52 | $3.30 | $3.50 | $3.50 | 6,348 |
| 2015-09-02 | $3.39 | $3.49 | $3.30 | $3.30 | $3.30 | 13,371 |
| 2015-09-01 | $3.20 | $3.35 | $3.20 | $3.34 | $3.34 | 12,498 |
ONE Group Hospitality Inc (STKS) News Headlines
Recent ONE Group Hospitality Inc (STKS) News
Similar Companies to ONE Group Hospitality Inc (STKS) in the Restaurants Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Yum Brands Inc | YUM | Restaurants | Consumer Cyclical | 1,500,000 |
| Brinker International Inc | EAT | Restaurants | Consumer Cyclical | 1,454,280 |
| Restaurant Brands International Inc | QSR | Restaurants | Consumer Cyclical | 400,000 |
| Starbucks Corp | SBUX | Restaurants | Consumer Cyclical | 328,000 |
| Aramark | ARMK | Restaurants | Consumer Cyclical | 275,000 |
| Dominos Pizza Inc | DPZ | Restaurants | Consumer Cyclical | 272,500 |
| Darden Restaurants Inc | DRI | Restaurants | Consumer Cyclical | 200,000 |
| McDonald`s Corp | MCD | Restaurants | Consumer Cyclical | 200,000 |
| Yum China Holdings Inc | YUMC | Restaurants | Consumer Cyclical | 130,000 |
| Papa John`s International Inc | PZZA | Restaurants | Consumer Cyclical | 125,000 |