Taiwan Liposome Company Ltd (TLC) Exchange: NASDAQ
Data as of May 2, 2025
$7.00 ($0.00) 0.00%
Taiwan Liposome Company Ltd - Daily Information
Click for more stock information on Taiwan Liposome Company Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $7.00 |
| Previous Close | $7.00 |
| High | $7.09 |
| Low | $7.00 |
| Adjusted Open | $7.00 |
| Previous Adjusted Close | $7.00 |
| Adjusted High | $7.09 |
| Adjusted Low | $7.00 |
About Taiwan Liposome Company Ltd (TLC)
LEARNING CO INC
Invest in Taiwan Liposome Company Ltd (TLC)
Historical Stock Data for Taiwan Liposome Company Ltd (TLC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-09-28 | $7.00 | $7.09 | $7.00 | $7.00 | $7.00 | 12,421 |
| 2021-09-27 | $7.01 | $7.08 | $6.85 | $7.00 | $7.00 | 40,161 |
| 2021-09-24 | $6.82 | $7.01 | $6.82 | $7.01 | $7.01 | 19,223 |
| 2021-09-23 | $6.85 | $7.08 | $6.85 | $7.08 | $7.08 | 10,363 |
| 2021-09-22 | $6.90 | $7.07 | $6.82 | $6.93 | $6.93 | 7,851 |
| 2021-09-21 | $7.00 | $7.00 | $6.82 | $6.94 | $6.94 | 6,828 |
| 2021-09-20 | $7.30 | $7.30 | $6.98 | $7.10 | $7.10 | 9,542 |
| 2021-09-17 | $6.95 | $7.25 | $6.65 | $7.25 | $7.25 | 22,269 |
| 2021-09-16 | $7.18 | $7.25 | $6.95 | $7.04 | $7.04 | 15,203 |
| 2021-09-15 | $7.08 | $7.35 | $7.08 | $7.24 | $7.24 | 4,462 |
| 2021-09-14 | $7.10 | $7.16 | $7.00 | $7.16 | $7.16 | 8,580 |
| 2021-09-13 | $7.33 | $7.33 | $7.00 | $7.00 | $7.00 | 28,799 |
| 2021-09-10 | $7.00 | $7.32 | $7.00 | $7.32 | $7.32 | 15,001 |
| 2021-09-09 | $7.10 | $7.10 | $7.00 | $7.00 | $7.00 | 10,352 |
| 2021-09-08 | $7.25 | $7.33 | $7.10 | $7.15 | $7.15 | 8,096 |
| 2021-09-07 | $7.59 | $7.59 | $7.28 | $7.35 | $7.35 | 2,687 |
| 2021-09-03 | $7.69 | $7.69 | $7.49 | $7.53 | $7.53 | 11,544 |
| 2021-09-02 | $7.70 | $7.70 | $7.61 | $7.61 | $7.61 | 6,939 |
| 2021-09-01 | $7.52 | $7.70 | $7.47 | $7.63 | $7.63 | 8,861 |
| 2021-08-31 | $7.27 | $7.54 | $7.27 | $7.44 | $7.44 | 76,172 |
| 2021-08-30 | $7.21 | $7.23 | $7.10 | $7.20 | $7.20 | 5,705 |
| 2021-08-27 | $7.09 | $7.15 | $7.08 | $7.10 | $7.10 | 12,071 |
| 2021-08-26 | $7.06 | $7.12 | $7.06 | $7.09 | $7.09 | 23,470 |
| 2021-08-25 | $7.10 | $7.10 | $7.04 | $7.07 | $7.07 | 8,225 |
| 2021-08-24 | $7.00 | $7.09 | $6.98 | $7.08 | $7.08 | 13,488 |
| 2021-08-23 | $7.04 | $7.06 | $6.90 | $7.06 | $7.06 | 9,064 |
| 2021-08-20 | $6.84 | $7.09 | $6.80 | $7.04 | $7.04 | 16,884 |
| 2021-08-19 | $6.95 | $7.05 | $6.76 | $6.76 | $6.76 | 8,559 |
| 2021-08-18 | $7.01 | $7.05 | $6.94 | $6.94 | $6.94 | 5,640 |
| 2021-08-17 | $7.00 | $7.04 | $6.97 | $7.00 | $7.00 | 8,594 |
| 2021-08-16 | $6.99 | $7.03 | $6.93 | $7.00 | $7.00 | 9,024 |
| 2021-08-13 | $7.03 | $7.08 | $6.93 | $6.97 | $6.97 | 6,024 |
| 2021-08-12 | $7.00 | $7.09 | $6.84 | $7.09 | $7.09 | 17,779 |
| 2021-08-11 | $7.03 | $7.09 | $7.02 | $7.03 | $7.03 | 8,004 |
| 2021-08-10 | $6.95 | $7.08 | $6.95 | $7.02 | $7.02 | 27,658 |
| 2021-08-09 | $7.02 | $7.07 | $6.83 | $6.95 | $6.95 | 18,766 |
| 2021-08-06 | $7.11 | $7.14 | $7.01 | $7.10 | $7.10 | 23,517 |
| 2021-08-05 | $6.91 | $7.25 | $6.91 | $7.07 | $7.07 | 75,504 |
| 2021-08-04 | $6.81 | $6.95 | $6.81 | $6.93 | $6.93 | 17,666 |
| 2021-08-03 | $6.92 | $6.92 | $6.81 | $6.91 | $6.91 | 7,585 |
| 2021-08-02 | $6.89 | $6.92 | $6.75 | $6.89 | $6.89 | 34,574 |
| 2021-07-30 | $6.88 | $6.88 | $6.75 | $6.81 | $6.81 | 12,841 |
| 2021-07-29 | $6.91 | $6.93 | $6.80 | $6.93 | $6.93 | 29,177 |
| 2021-07-28 | $6.85 | $6.90 | $6.78 | $6.90 | $6.90 | 6,247 |
| 2021-07-27 | $6.95 | $6.95 | $6.85 | $6.87 | $6.87 | 16,490 |
| 2021-07-26 | $6.69 | $6.95 | $6.69 | $6.94 | $6.94 | 67,593 |
| 2021-07-23 | $6.88 | $6.89 | $6.72 | $6.75 | $6.75 | 23,898 |
| 2021-07-22 | $6.89 | $6.90 | $6.80 | $6.88 | $6.88 | 14,348 |
| 2021-07-21 | $6.86 | $6.90 | $6.78 | $6.90 | $6.90 | 52,506 |
| 2021-07-20 | $6.66 | $6.88 | $6.65 | $6.75 | $6.75 | 61,037 |
| 2021-07-19 | $6.76 | $6.84 | $6.68 | $6.80 | $6.80 | 27,460 |
| 2021-07-16 | $6.79 | $6.88 | $6.68 | $6.86 | $6.86 | 25,681 |
| 2021-07-15 | $6.74 | $6.88 | $6.52 | $6.81 | $6.81 | 49,079 |
| 2021-07-14 | $6.64 | $6.87 | $6.64 | $6.80 | $6.80 | 273,940 |
| 2021-07-13 | $6.80 | $6.85 | $6.63 | $6.85 | $6.85 | 304,027 |
| 2021-07-12 | $6.80 | $6.82 | $6.51 | $6.80 | $6.80 | 119,999 |
| 2021-07-09 | $6.88 | $6.88 | $6.60 | $6.80 | $6.80 | 85,537 |
| 2021-07-08 | $6.57 | $6.88 | $6.57 | $6.87 | $6.87 | 96,162 |
| 2021-07-07 | $6.39 | $6.90 | $6.39 | $6.90 | $6.90 | 245,611 |
| 2021-07-06 | $6.40 | $6.74 | $6.36 | $6.57 | $6.57 | 309,867 |
| 2021-07-02 | $5.92 | $5.92 | $5.70 | $5.73 | $5.73 | 24,173 |
| 2021-07-01 | $5.96 | $5.96 | $5.88 | $5.94 | $5.94 | 4,643 |
| 2021-06-30 | $5.95 | $5.98 | $5.85 | $5.95 | $5.95 | 11,084 |
| 2021-06-29 | $5.93 | $5.93 | $5.85 | $5.92 | $5.92 | 18,812 |
| 2021-06-28 | $5.91 | $5.93 | $5.84 | $5.86 | $5.86 | 17,758 |
| 2021-06-25 | $6.02 | $6.10 | $5.88 | $5.90 | $5.90 | 17,588 |
| 2021-06-24 | $5.99 | $6.01 | $5.81 | $5.90 | $5.90 | 23,639 |
| 2021-06-23 | $6.25 | $6.25 | $5.90 | $5.90 | $5.90 | 61,794 |
| 2021-06-22 | $6.35 | $6.50 | $6.34 | $6.50 | $6.50 | 18,385 |
| 2021-06-21 | $6.51 | $6.58 | $6.37 | $6.54 | $6.54 | 31,122 |
| 2021-06-18 | $6.24 | $6.55 | $6.24 | $6.54 | $6.54 | 130,699 |
| 2021-06-17 | $6.11 | $6.25 | $6.06 | $6.18 | $6.18 | 8,899 |
| 2021-06-16 | $6.18 | $6.18 | $6.06 | $6.15 | $6.15 | 10,673 |
| 2021-06-15 | $6.00 | $6.19 | $6.00 | $6.01 | $6.01 | 14,386 |
| 2021-06-14 | $6.00 | $6.15 | $5.95 | $6.02 | $6.02 | 45,600 |
| 2021-06-11 | $5.91 | $6.06 | $5.91 | $5.99 | $5.99 | 22,440 |
| 2021-06-10 | $5.79 | $5.87 | $5.76 | $5.81 | $5.81 | 17,518 |
| 2021-06-09 | $5.83 | $5.94 | $5.78 | $5.79 | $5.79 | 31,926 |
| 2021-06-08 | $5.81 | $5.89 | $5.75 | $5.82 | $5.82 | 17,809 |
| 2021-06-07 | $5.85 | $6.01 | $5.85 | $5.85 | $5.85 | 22,275 |
| 2021-06-04 | $6.08 | $6.08 | $5.83 | $5.90 | $5.90 | 20,588 |
| 2021-06-03 | $6.05 | $6.12 | $6.00 | $6.07 | $6.07 | 101,743 |
| 2021-06-02 | $5.73 | $6.18 | $5.66 | $6.16 | $6.16 | 79,021 |
| 2021-06-01 | $5.84 | $5.89 | $5.65 | $5.73 | $5.73 | 73,841 |
| 2021-05-28 | $6.01 | $6.19 | $5.85 | $5.85 | $5.85 | 55,510 |
| 2021-05-27 | $6.25 | $6.28 | $6.00 | $6.01 | $6.01 | 139,621 |
| 2021-05-26 | $6.25 | $6.50 | $5.92 | $6.31 | $6.31 | 742,401 |
| 2021-05-25 | $7.07 | $7.50 | $5.61 | $6.37 | $6.37 | 18,017,210 |
| 2021-05-24 | $4.60 | $5.40 | $4.50 | $4.89 | $4.89 | 127,436 |
| 2021-05-21 | $4.40 | $4.45 | $4.16 | $4.26 | $4.26 | 50,253 |
| 2021-05-20 | $4.36 | $4.50 | $4.32 | $4.47 | $4.47 | 81,251 |
| 2021-05-19 | $4.80 | $4.80 | $4.32 | $4.64 | $4.64 | 45,660 |
| 2021-05-18 | $5.11 | $5.14 | $4.80 | $4.85 | $4.85 | 22,669 |
| 2021-05-17 | $5.52 | $5.52 | $4.98 | $5.00 | $5.00 | 6,746 |
| 2021-05-14 | $5.50 | $5.50 | $5.18 | $5.47 | $5.47 | 1,742 |
| 2021-05-13 | $5.15 | $5.49 | $5.13 | $5.45 | $5.45 | 20,270 |
| 2021-05-12 | $5.08 | $5.11 | $4.92 | $4.92 | $4.92 | 2,978 |
| 2021-05-11 | $5.05 | $5.05 | $5.01 | $5.05 | $5.05 | 4,133 |
| 2021-05-10 | $5.44 | $5.44 | $5.05 | $5.17 | $5.17 | 11,439 |
| 2021-05-07 | $5.29 | $5.44 | $5.29 | $5.39 | $5.39 | 5,329 |
| 2021-05-06 | $5.27 | $5.28 | $5.22 | $5.28 | $5.28 | 7,209 |
| 2021-05-05 | $5.22 | $5.49 | $5.22 | $5.30 | $5.30 | 11,728 |
| 2021-05-04 | $5.40 | $5.40 | $5.23 | $5.31 | $5.31 | 10,234 |
| 2021-05-03 | $5.46 | $5.70 | $5.46 | $5.54 | $5.54 | 11,018 |
| 2021-04-30 | $5.55 | $5.67 | $5.49 | $5.49 | $5.49 | 3,191 |
| 2021-04-29 | $5.79 | $5.79 | $5.56 | $5.56 | $5.56 | 3,925 |
| 2021-04-28 | $5.83 | $5.84 | $5.75 | $5.80 | $5.80 | 1,773 |
| 2021-04-27 | $5.79 | $5.92 | $5.67 | $5.87 | $5.87 | 25,936 |
| 2021-04-26 | $5.74 | $5.76 | $5.36 | $5.73 | $5.73 | 16,805 |
| 2021-04-23 | $5.69 | $5.69 | $5.60 | $5.67 | $5.67 | 2,394 |
| 2021-04-22 | $5.89 | $5.89 | $5.62 | $5.62 | $5.62 | 2,558 |
| 2021-04-21 | $5.72 | $5.97 | $5.60 | $5.88 | $5.88 | 16,090 |
| 2021-04-20 | $5.91 | $5.99 | $5.70 | $5.81 | $5.81 | 26,864 |
| 2021-04-19 | $5.98 | $6.09 | $5.51 | $6.09 | $6.09 | 23,724 |
| 2021-04-16 | $5.82 | $6.04 | $5.82 | $5.99 | $5.99 | 7,449 |
| 2021-04-15 | $5.68 | $6.08 | $5.65 | $5.70 | $5.70 | 15,206 |
| 2021-04-14 | $6.02 | $6.27 | $5.73 | $5.88 | $5.88 | 10,850 |
| 2021-04-13 | $5.84 | $6.02 | $5.75 | $5.95 | $5.95 | 5,606 |
| 2021-04-12 | $6.18 | $6.18 | $5.73 | $5.90 | $5.90 | 21,288 |
| 2021-04-09 | $5.91 | $6.16 | $5.85 | $6.09 | $6.09 | 16,545 |
| 2021-04-08 | $6.06 | $6.10 | $5.77 | $5.79 | $5.79 | 28,236 |
| 2021-04-07 | $6.00 | $6.00 | $5.77 | $5.97 | $5.97 | 16,736 |
| 2021-04-06 | $6.26 | $6.26 | $5.85 | $6.01 | $6.01 | 10,875 |
| 2021-04-05 | $6.18 | $6.18 | $6.00 | $6.17 | $6.17 | 27,531 |
| 2021-04-01 | $6.01 | $6.06 | $6.00 | $6.02 | $6.02 | 11,427 |
| 2021-03-31 | $6.29 | $6.29 | $5.86 | $6.05 | $6.05 | 36,881 |
| 2021-03-30 | $5.80 | $6.30 | $5.80 | $6.25 | $6.25 | 113,781 |
| 2021-03-29 | $5.55 | $5.75 | $5.49 | $5.73 | $5.73 | 31,558 |
| 2021-03-26 | $5.30 | $5.60 | $5.29 | $5.45 | $5.45 | 35,226 |
| 2021-03-25 | $5.36 | $5.49 | $5.19 | $5.21 | $5.21 | 12,176 |
| 2021-03-24 | $5.34 | $5.63 | $5.04 | $5.39 | $5.39 | 39,852 |
| 2021-03-23 | $5.57 | $5.59 | $5.31 | $5.41 | $5.41 | 20,582 |
| 2021-03-22 | $5.69 | $5.77 | $5.54 | $5.60 | $5.60 | 10,200 |
| 2021-03-19 | $5.50 | $5.88 | $5.50 | $5.57 | $5.57 | 33,071 |
| 2021-03-18 | $5.66 | $5.66 | $5.50 | $5.50 | $5.50 | 15,687 |
| 2021-03-17 | $5.89 | $5.89 | $5.61 | $5.80 | $5.80 | 6,147 |
| 2021-03-16 | $6.02 | $6.09 | $5.70 | $5.73 | $5.73 | 14,429 |
| 2021-03-15 | $5.61 | $6.14 | $5.61 | $6.10 | $6.10 | 65,879 |
| 2021-03-12 | $5.18 | $5.66 | $5.15 | $5.66 | $5.66 | 29,282 |
| 2021-03-11 | $5.18 | $5.34 | $5.06 | $5.18 | $5.18 | 7,823 |
| 2021-03-10 | $5.23 | $5.50 | $5.11 | $5.15 | $5.15 | 5,697 |
| 2021-03-09 | $5.12 | $5.49 | $5.12 | $5.23 | $5.23 | 13,542 |
| 2021-03-08 | $4.85 | $5.16 | $4.85 | $5.12 | $5.12 | 17,497 |
| 2021-03-05 | $4.97 | $5.42 | $4.86 | $4.93 | $4.93 | 32,565 |
| 2021-03-04 | $5.39 | $5.39 | $4.86 | $4.90 | $4.90 | 20,198 |
| 2021-03-03 | $5.55 | $5.79 | $5.33 | $5.34 | $5.34 | 20,304 |
| 2021-03-02 | $5.46 | $5.48 | $5.36 | $5.37 | $5.37 | 4,072 |
| 2021-03-01 | $5.41 | $5.55 | $5.36 | $5.40 | $5.40 | 19,266 |
| 2021-02-26 | $5.50 | $5.50 | $5.33 | $5.34 | $5.34 | 14,976 |
| 2021-02-25 | $5.60 | $5.60 | $5.41 | $5.41 | $5.41 | 11,771 |
| 2021-02-24 | $5.57 | $5.79 | $5.57 | $5.67 | $5.67 | 7,253 |
| 2021-02-23 | $5.70 | $5.87 | $5.48 | $5.62 | $5.62 | 24,550 |
| 2021-02-22 | $5.72 | $5.87 | $5.72 | $5.80 | $5.80 | 12,084 |
| 2021-02-19 | $5.87 | $5.87 | $5.70 | $5.71 | $5.71 | 27,954 |
| 2021-02-18 | $5.73 | $5.84 | $5.53 | $5.81 | $5.81 | 10,872 |
| 2021-02-17 | $5.68 | $5.85 | $5.66 | $5.66 | $5.66 | 15,951 |
| 2021-02-16 | $5.75 | $5.82 | $5.66 | $5.81 | $5.81 | 20,832 |
| 2021-02-12 | $5.69 | $5.88 | $5.53 | $5.66 | $5.66 | 22,491 |
| 2021-02-11 | $5.63 | $5.63 | $5.36 | $5.57 | $5.57 | 9,314 |
| 2021-02-10 | $5.53 | $5.78 | $5.50 | $5.58 | $5.58 | 16,967 |
| 2021-02-09 | $5.87 | $5.87 | $5.60 | $5.63 | $5.63 | 50,235 |
| 2021-02-08 | $5.54 | $5.58 | $5.40 | $5.44 | $5.44 | 30,813 |
| 2021-02-05 | $5.67 | $5.67 | $5.37 | $5.41 | $5.41 | 35,995 |
| 2021-02-04 | $5.50 | $5.77 | $5.30 | $5.53 | $5.53 | 60,948 |
| 2021-02-03 | $5.37 | $5.44 | $5.28 | $5.30 | $5.30 | 17,870 |
| 2021-02-02 | $5.50 | $5.59 | $5.24 | $5.30 | $5.30 | 56,450 |
| 2021-02-01 | $5.09 | $5.67 | $5.09 | $5.59 | $5.59 | 93,532 |
| 2021-01-29 | $4.99 | $5.10 | $4.71 | $4.75 | $4.75 | 53,423 |
| 2021-01-28 | $4.80 | $4.94 | $4.76 | $4.94 | $4.94 | 27,680 |
| 2021-01-27 | $4.76 | $5.09 | $4.64 | $4.77 | $4.77 | 25,831 |
| 2021-01-26 | $5.22 | $5.22 | $4.75 | $4.85 | $4.85 | 35,382 |
| 2021-01-25 | $4.70 | $5.25 | $4.70 | $5.18 | $5.18 | 115,389 |
| 2021-01-22 | $4.89 | $5.17 | $4.40 | $4.40 | $4.40 | 76,386 |
| 2021-01-21 | $4.84 | $4.93 | $4.76 | $4.84 | $4.84 | 39,238 |
| 2021-01-20 | $4.69 | $4.84 | $4.67 | $4.74 | $4.74 | 18,118 |
| 2021-01-19 | $4.60 | $4.72 | $4.53 | $4.63 | $4.63 | 36,213 |
| 2021-01-15 | $4.59 | $4.59 | $4.38 | $4.47 | $4.47 | 14,243 |
| 2021-01-14 | $4.47 | $4.63 | $4.47 | $4.56 | $4.56 | 11,850 |
| 2021-01-13 | $4.59 | $4.59 | $4.46 | $4.49 | $4.49 | 35,367 |
| 2021-01-12 | $4.59 | $4.63 | $4.47 | $4.50 | $4.50 | 10,483 |
| 2021-01-11 | $4.57 | $4.57 | $4.46 | $4.51 | $4.51 | 16,046 |
| 2021-01-08 | $4.58 | $4.64 | $4.55 | $4.55 | $4.55 | 26,234 |
| 2021-01-07 | $4.62 | $4.70 | $4.51 | $4.57 | $4.57 | 14,268 |
| 2021-01-06 | $4.55 | $4.83 | $4.54 | $4.62 | $4.62 | 20,494 |
| 2021-01-05 | $4.57 | $4.68 | $4.54 | $4.58 | $4.58 | 22,350 |
| 2021-01-04 | $4.39 | $4.60 | $4.39 | $4.57 | $4.57 | 17,288 |
| 2020-12-31 | $4.56 | $4.57 | $4.42 | $4.43 | $4.43 | 28,448 |
| 2020-12-30 | $4.50 | $4.60 | $4.46 | $4.56 | $4.56 | 18,652 |
| 2020-12-29 | $4.47 | $4.56 | $4.40 | $4.55 | $4.55 | 12,786 |
| 2020-12-28 | $4.60 | $4.60 | $4.50 | $4.51 | $4.51 | 26,385 |
| 2020-12-24 | $4.48 | $4.60 | $4.43 | $4.60 | $4.60 | 43,257 |
| 2020-12-23 | $4.35 | $4.47 | $4.31 | $4.41 | $4.41 | 17,786 |
| 2020-12-22 | $4.37 | $4.37 | $4.31 | $4.31 | $4.31 | 8,268 |
| 2020-12-21 | $4.47 | $4.47 | $4.34 | $4.37 | $4.37 | 12,993 |
| 2020-12-18 | $4.33 | $4.60 | $4.30 | $4.47 | $4.47 | 40,053 |
| 2020-12-17 | $4.35 | $4.50 | $4.33 | $4.33 | $4.33 | 23,565 |
| 2020-12-16 | $4.39 | $4.40 | $4.30 | $4.36 | $4.36 | 12,594 |
| 2020-12-15 | $4.33 | $4.33 | $4.25 | $4.28 | $4.28 | 5,948 |
| 2020-12-14 | $4.25 | $4.37 | $4.23 | $4.23 | $4.23 | 13,848 |
| 2020-12-11 | $4.25 | $4.26 | $4.21 | $4.23 | $4.23 | 5,468 |
| 2020-12-10 | $4.28 | $4.28 | $4.20 | $4.20 | $4.20 | 4,485 |
| 2020-12-09 | $4.29 | $4.30 | $4.07 | $4.10 | $4.10 | 30,159 |
| 2020-12-08 | $4.30 | $4.30 | $4.22 | $4.28 | $4.28 | 5,473 |
| 2020-12-07 | $4.30 | $4.35 | $4.20 | $4.22 | $4.22 | 28,990 |
| 2020-12-04 | $4.36 | $4.37 | $4.31 | $4.32 | $4.32 | 8,114 |
| 2020-12-03 | $4.29 | $4.41 | $4.24 | $4.30 | $4.30 | 9,510 |
| 2020-12-02 | $4.33 | $4.43 | $4.20 | $4.36 | $4.36 | 41,069 |
| 2020-12-01 | $4.37 | $4.49 | $4.35 | $4.39 | $4.39 | 19,233 |
| 2020-11-30 | $4.43 | $4.51 | $4.31 | $4.35 | $4.35 | 18,492 |
| 2020-11-27 | $4.37 | $4.60 | $4.33 | $4.43 | $4.43 | 61,599 |
| 2020-11-25 | $4.26 | $4.41 | $4.26 | $4.35 | $4.35 | 15,794 |
| 2020-11-24 | $4.38 | $4.43 | $4.20 | $4.29 | $4.29 | 34,751 |
| 2020-11-23 | $4.34 | $4.41 | $4.30 | $4.30 | $4.30 | 20,271 |
| 2020-11-20 | $4.39 | $4.39 | $4.33 | $4.34 | $4.34 | 11,785 |
| 2020-11-19 | $4.35 | $4.39 | $4.35 | $4.38 | $4.38 | 10,620 |
| 2020-11-18 | $4.31 | $4.42 | $4.31 | $4.33 | $4.33 | 13,132 |
| 2020-11-17 | $4.39 | $4.42 | $4.30 | $4.33 | $4.33 | 22,509 |
| 2020-11-16 | $4.40 | $4.50 | $4.32 | $4.36 | $4.36 | 20,626 |
| 2020-11-13 | $4.42 | $4.46 | $4.38 | $4.41 | $4.41 | 12,808 |
| 2020-11-12 | $4.46 | $4.56 | $4.40 | $4.40 | $4.40 | 42,875 |
| 2020-11-11 | $4.42 | $4.65 | $4.42 | $4.49 | $4.49 | 15,698 |
| 2020-11-10 | $4.41 | $4.61 | $4.41 | $4.43 | $4.43 | 11,547 |
| 2020-11-09 | $4.66 | $4.77 | $4.46 | $4.46 | $4.46 | 17,302 |
| 2020-11-06 | $4.63 | $4.63 | $4.56 | $4.56 | $4.56 | 14,300 |
| 2020-11-05 | $4.60 | $4.70 | $4.50 | $4.58 | $4.58 | 8,721 |
| 2020-11-04 | $4.59 | $4.65 | $4.52 | $4.64 | $4.64 | 6,911 |
| 2020-11-03 | $4.56 | $4.70 | $4.51 | $4.70 | $4.70 | 24,451 |
| 2020-11-02 | $4.46 | $4.64 | $4.46 | $4.63 | $4.63 | 11,320 |
| 2020-10-30 | $4.51 | $4.56 | $4.40 | $4.42 | $4.42 | 50,573 |
| 2020-10-29 | $4.56 | $4.68 | $4.50 | $4.59 | $4.59 | 23,656 |
| 2020-10-28 | $4.70 | $4.76 | $4.50 | $4.63 | $4.63 | 37,491 |
| 2020-10-27 | $4.65 | $4.79 | $4.65 | $4.69 | $4.69 | 29,466 |
| 2020-10-26 | $4.61 | $4.70 | $4.61 | $4.67 | $4.67 | 17,639 |
| 2020-10-23 | $4.75 | $4.75 | $4.59 | $4.69 | $4.69 | 22,604 |
| 2020-10-22 | $4.77 | $4.79 | $4.60 | $4.74 | $4.74 | 35,381 |
| 2020-10-21 | $4.72 | $4.78 | $4.70 | $4.77 | $4.77 | 19,154 |
| 2020-10-20 | $4.83 | $4.83 | $4.70 | $4.80 | $4.80 | 21,176 |
| 2020-10-19 | $4.80 | $4.85 | $4.67 | $4.76 | $4.76 | 36,219 |
| 2020-10-16 | $4.74 | $4.84 | $4.68 | $4.79 | $4.79 | 30,767 |
| 2020-10-15 | $4.54 | $4.79 | $4.54 | $4.74 | $4.74 | 54,381 |
| 2020-10-14 | $4.87 | $4.97 | $4.75 | $4.85 | $4.85 | 233,434 |
| 2020-10-13 | $4.63 | $4.75 | $4.58 | $4.61 | $4.61 | 42,289 |
| 2020-10-12 | $5.00 | $5.00 | $4.60 | $4.66 | $4.66 | 91,608 |
| 2020-10-09 | $4.90 | $4.99 | $4.64 | $4.74 | $4.74 | 99,369 |
| 2020-10-08 | $5.28 | $5.50 | $4.81 | $4.83 | $4.83 | 367,168 |
| 2020-10-07 | $6.48 | $7.10 | $5.51 | $5.94 | $5.94 | 3,819,338 |
| 2020-10-06 | $4.48 | $4.49 | $4.40 | $4.40 | $4.40 | 8,017 |
| 2020-10-05 | $4.47 | $4.61 | $4.34 | $4.45 | $4.45 | 20,565 |
| 2020-10-02 | $4.40 | $4.62 | $4.26 | $4.39 | $4.39 | 23,393 |
| 2020-10-01 | $4.43 | $4.52 | $4.42 | $4.48 | $4.48 | 7,214 |
| 2020-09-30 | $4.60 | $4.71 | $4.41 | $4.45 | $4.45 | 12,122 |
| 2020-09-29 | $4.46 | $4.62 | $4.46 | $4.55 | $4.55 | 9,193 |
| 2020-09-28 | $4.84 | $4.84 | $4.48 | $4.55 | $4.55 | 19,045 |
| 2020-09-25 | $4.59 | $4.68 | $4.34 | $4.57 | $4.57 | 52,492 |
| 2020-09-24 | $4.80 | $4.80 | $4.53 | $4.70 | $4.70 | 15,351 |
| 2020-09-23 | $5.19 | $5.20 | $4.65 | $4.72 | $4.72 | 83,764 |
| 2020-09-22 | $4.92 | $5.90 | $4.75 | $5.19 | $5.19 | 259,593 |
| 2020-09-21 | $4.39 | $4.85 | $4.32 | $4.73 | $4.73 | 58,579 |
| 2020-09-18 | $4.31 | $4.45 | $4.31 | $4.44 | $4.44 | 10,022 |
| 2020-09-17 | $4.35 | $4.40 | $4.25 | $4.33 | $4.33 | 79,979 |
| 2020-09-16 | $4.42 | $4.45 | $4.35 | $4.35 | $4.35 | 19,501 |
| 2020-09-15 | $4.43 | $4.50 | $4.41 | $4.43 | $4.43 | 10,941 |
| 2020-09-14 | $4.55 | $4.55 | $4.40 | $4.46 | $4.46 | 33,531 |
| 2020-09-11 | $4.40 | $4.45 | $4.36 | $4.43 | $4.43 | 22,166 |
| 2020-09-10 | $4.36 | $4.52 | $4.36 | $4.44 | $4.44 | 5,037 |
| 2020-09-09 | $4.38 | $4.60 | $4.38 | $4.44 | $4.44 | 19,100 |
| 2020-09-08 | $4.39 | $4.58 | $4.37 | $4.49 | $4.49 | 18,436 |
| 2020-09-04 | $4.50 | $4.73 | $4.36 | $4.50 | $4.50 | 27,897 |
| 2020-09-03 | $4.51 | $4.65 | $4.36 | $4.59 | $4.59 | 13,190 |
| 2020-09-02 | $4.66 | $4.75 | $4.40 | $4.55 | $4.55 | 44,334 |
| 2020-09-01 | $4.69 | $4.76 | $4.60 | $4.66 | $4.66 | 15,896 |
| 2020-08-31 | $4.77 | $4.88 | $4.69 | $4.78 | $4.78 | 32,216 |
| 2020-08-28 | $4.81 | $4.90 | $4.77 | $4.86 | $4.86 | 11,372 |
| 2020-08-27 | $4.82 | $4.96 | $4.76 | $4.83 | $4.83 | 19,023 |
| 2020-08-26 | $4.88 | $4.90 | $4.76 | $4.82 | $4.82 | 29,896 |
| 2020-08-25 | $4.67 | $4.86 | $4.67 | $4.85 | $4.85 | 28,988 |
| 2020-08-24 | $5.00 | $5.10 | $4.65 | $4.79 | $4.79 | 96,138 |
| 2020-08-21 | $5.47 | $5.47 | $5.05 | $5.11 | $5.11 | 43,453 |
| 2020-08-20 | $5.72 | $5.96 | $5.27 | $5.34 | $5.34 | 116,064 |
| 2020-08-19 | $5.88 | $6.30 | $5.78 | $5.90 | $5.90 | 48,033 |
| 2020-08-18 | $6.33 | $6.46 | $5.89 | $6.00 | $6.00 | 101,582 |
| 2020-08-17 | $5.68 | $6.74 | $5.68 | $6.70 | $6.70 | 453,968 |
| 2020-08-14 | $9.24 | $9.25 | $6.41 | $7.12 | $7.12 | 12,426,525 |
| 2020-08-13 | $5.16 | $5.16 | $5.06 | $5.11 | $5.11 | 13,755 |
| 2020-08-12 | $5.19 | $5.21 | $5.15 | $5.17 | $5.17 | 8,292 |
| 2020-08-11 | $5.30 | $5.30 | $5.19 | $5.22 | $5.22 | 9,247 |
| 2020-08-10 | $5.35 | $5.35 | $5.21 | $5.24 | $5.24 | 6,574 |
| 2020-08-07 | $5.25 | $5.29 | $5.22 | $5.25 | $5.25 | 7,425 |
| 2020-08-06 | $5.28 | $5.39 | $5.22 | $5.23 | $5.23 | 7,649 |
| 2020-08-05 | $5.29 | $5.34 | $5.25 | $5.25 | $5.25 | 12,084 |
| 2020-08-04 | $5.35 | $5.38 | $5.25 | $5.32 | $5.32 | 7,614 |
| 2020-08-03 | $5.30 | $5.44 | $5.27 | $5.35 | $5.35 | 5,176 |
| 2020-07-31 | $5.31 | $5.47 | $5.31 | $5.31 | $5.31 | 5,401 |
| 2020-07-30 | $5.55 | $5.58 | $5.30 | $5.45 | $5.45 | 9,078 |
| 2020-07-29 | $5.29 | $5.64 | $5.27 | $5.47 | $5.47 | 24,531 |
| 2020-07-28 | $5.32 | $5.53 | $5.25 | $5.45 | $5.45 | 13,148 |
| 2020-07-27 | $5.70 | $5.81 | $5.29 | $5.40 | $5.40 | 11,464 |
| 2020-07-24 | $5.78 | $5.78 | $5.32 | $5.52 | $5.52 | 20,271 |
| 2020-07-23 | $5.75 | $5.80 | $5.25 | $5.52 | $5.52 | 61,803 |
| 2020-07-22 | $5.90 | $5.96 | $5.70 | $5.75 | $5.75 | 25,322 |
| 2020-07-21 | $6.00 | $6.29 | $5.81 | $5.90 | $5.90 | 41,936 |
| 2020-07-20 | $6.09 | $6.49 | $5.90 | $5.99 | $5.99 | 63,412 |
| 2020-07-17 | $6.50 | $6.81 | $6.00 | $6.09 | $6.09 | 85,927 |
| 2020-07-16 | $8.36 | $8.50 | $5.80 | $7.13 | $7.13 | 433,635 |
| 2020-07-15 | $7.05 | $12.65 | $7.01 | $8.50 | $8.50 | 1,343,237 |
| 2020-07-14 | $6.33 | $6.73 | $6.23 | $6.23 | $6.23 | 3,489 |
| 2020-07-13 | $6.50 | $6.66 | $6.40 | $6.40 | $6.40 | 1,969 |
| 2020-07-10 | $6.83 | $6.83 | $6.40 | $6.50 | $6.50 | 3,157 |
| 2020-07-09 | $6.55 | $7.00 | $6.55 | $6.89 | $6.89 | 12,592 |
| 2020-07-08 | $6.43 | $6.43 | $6.23 | $6.31 | $6.31 | 11,425 |
| 2020-07-07 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 342 |
| 2020-07-06 | $6.06 | $6.50 | $5.90 | $6.13 | $6.13 | 12,815 |
| 2020-07-02 | $6.02 | $6.02 | $5.80 | $5.80 | $5.80 | 1,423 |
| 2020-07-01 | $6.06 | $6.06 | $5.85 | $5.85 | $5.85 | 875 |
| 2020-06-30 | $6.20 | $6.30 | $6.06 | $6.06 | $6.06 | 5,097 |
| 2020-06-29 | $6.06 | $6.06 | $5.88 | $6.00 | $6.00 | 20,982 |
| 2020-06-26 | $6.29 | $6.34 | $6.03 | $6.18 | $6.18 | 9,681 |
| 2020-06-25 | $6.40 | $6.40 | $6.06 | $6.20 | $6.20 | 2,856 |
| 2020-06-24 | $5.85 | $6.70 | $5.85 | $6.47 | $6.47 | 93,168 |
| 2020-06-23 | $5.70 | $5.85 | $5.44 | $5.85 | $5.85 | 14,170 |
| 2020-06-22 | $5.48 | $5.73 | $5.48 | $5.65 | $5.65 | 16,843 |
| 2020-06-19 | $5.04 | $5.50 | $5.04 | $5.41 | $5.41 | 2,101 |
| 2020-06-18 | $5.14 | $5.61 | $5.14 | $5.50 | $5.50 | 41,954 |
| 2020-06-17 | $5.00 | $5.15 | $5.00 | $5.00 | $5.00 | 2,285 |
| 2020-06-16 | $4.94 | $5.49 | $4.94 | $5.10 | $5.10 | 7,456 |
| 2020-06-15 | $4.94 | $4.94 | $4.64 | $4.94 | $4.94 | 7,408 |
| 2020-06-12 | $4.90 | $5.00 | $4.82 | $4.97 | $4.97 | 2,661 |
| 2020-06-11 | $5.10 | $5.10 | $4.77 | $4.90 | $4.90 | 3,074 |
| 2020-06-10 | $4.80 | $5.00 | $4.78 | $4.80 | $4.80 | 7,747 |
| 2020-06-09 | $4.91 | $4.95 | $4.75 | $4.90 | $4.90 | 5,563 |
| 2020-06-08 | $4.98 | $4.99 | $4.89 | $4.89 | $4.89 | 2,176 |
| 2020-06-05 | $4.87 | $4.93 | $4.75 | $4.86 | $4.86 | 6,210 |
| 2020-06-04 | $4.82 | $5.00 | $4.81 | $5.00 | $5.00 | 1,632 |
| 2020-06-03 | $4.99 | $5.01 | $4.76 | $4.79 | $4.79 | 1,309 |
| 2020-06-02 | $5.50 | $5.50 | $4.78 | $5.04 | $5.04 | 2,940 |
| 2020-06-01 | $5.30 | $5.50 | $4.95 | $5.39 | $5.39 | 19,078 |
| 2020-05-29 | $4.90 | $4.93 | $4.90 | $4.91 | $4.91 | 1,637 |
| 2020-05-28 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 166 |
| 2020-05-27 | $4.92 | $4.92 | $4.88 | $4.90 | $4.90 | 1,360 |
| 2020-05-26 | $4.96 | $5.45 | $4.84 | $4.85 | $4.85 | 9,376 |
| 2020-05-22 | $5.00 | $5.36 | $5.00 | $5.24 | $5.24 | 2,702 |
| 2020-05-21 | $5.14 | $5.15 | $4.97 | $4.97 | $4.97 | 799 |
| 2020-05-20 | $5.00 | $5.25 | $4.96 | $5.11 | $5.11 | 3,645 |
| 2020-05-19 | $4.88 | $4.99 | $4.84 | $4.93 | $4.93 | 2,330 |
| 2020-05-18 | $4.55 | $4.95 | $4.55 | $4.88 | $4.88 | 3,470 |
| 2020-05-15 | $5.00 | $5.00 | $4.99 | $4.99 | $4.99 | 569 |
| 2020-05-14 | $5.05 | $5.05 | $4.87 | $5.05 | $5.05 | 1,214 |
| 2020-05-13 | $5.20 | $5.25 | $4.92 | $4.92 | $4.92 | 3,330 |
| 2020-05-12 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 498 |
| 2020-05-11 | $4.54 | $4.99 | $4.51 | $4.99 | $4.99 | 926 |
| 2020-05-08 | $4.42 | $5.18 | $4.42 | $5.15 | $5.15 | 1,918 |
| 2020-05-07 | $5.20 | $5.21 | $5.18 | $5.21 | $5.21 | 1,575 |
| 2020-05-06 | $5.20 | $5.20 | $4.86 | $5.18 | $5.18 | 1,869 |
| 2020-05-05 | $4.80 | $5.27 | $4.56 | $5.20 | $5.20 | 3,445 |
| 2020-05-04 | $4.31 | $4.41 | $4.30 | $4.35 | $4.35 | 2,220 |
| 2020-05-01 | $5.12 | $5.12 | $4.20 | $4.41 | $4.41 | 9,485 |
| 2020-04-30 | $5.33 | $5.33 | $4.91 | $5.00 | $5.00 | 1,331 |
| 2020-04-29 | $5.46 | $5.57 | $5.02 | $5.05 | $5.05 | 4,024 |
| 2020-04-28 | $5.32 | $5.50 | $5.01 | $5.02 | $5.02 | 3,981 |
| 2020-04-27 | $4.59 | $6.20 | $4.59 | $5.50 | $5.50 | 14,757 |
| 2020-04-24 | $4.10 | $4.25 | $4.10 | $4.25 | $4.25 | 7,212 |
| 2020-04-23 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 660 |
| 2020-04-22 | $4.02 | $4.10 | $4.02 | $4.10 | $4.10 | 2,057 |
| 2020-04-21 | $4.06 | $4.10 | $4.06 | $4.10 | $4.10 | 4,515 |
| 2020-04-20 | $4.10 | $4.18 | $4.06 | $4.10 | $4.10 | 2,649 |
| 2020-04-17 | $4.09 | $4.10 | $4.00 | $4.09 | $4.09 | 6,827 |
| 2020-04-16 | $4.15 | $4.20 | $4.00 | $4.20 | $4.20 | 6,464 |
| 2020-04-15 | $4.02 | $4.20 | $4.00 | $4.01 | $4.01 | 9,344 |
| 2020-04-14 | $3.90 | $3.90 | $3.88 | $3.90 | $3.90 | 2,643 |
| 2020-04-13 | $3.69 | $4.15 | $3.69 | $4.01 | $4.01 | 3,207 |
| 2020-04-09 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 435 |
| 2020-04-08 | $3.51 | $3.70 | $3.51 | $3.70 | $3.70 | 2,934 |
| 2020-04-07 | $3.48 | $3.69 | $3.48 | $3.69 | $3.69 | 1,707 |
| 2020-04-06 | $3.31 | $3.68 | $3.25 | $3.66 | $3.66 | 5,244 |
| 2020-04-03 | $3.84 | $3.84 | $3.68 | $3.68 | $3.68 | 2,069 |
| 2020-04-02 | $3.32 | $3.60 | $3.31 | $3.58 | $3.58 | 3,017 |
| 2020-04-01 | $3.70 | $3.86 | $3.40 | $3.40 | $3.40 | 1,350 |
| 2020-03-31 | $3.52 | $3.70 | $3.52 | $3.70 | $3.70 | 380 |
| 2020-03-30 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 1,800 |
| 2020-03-27 | $3.72 | $3.88 | $3.67 | $3.74 | $3.74 | 3,100 |
| 2020-03-26 | $3.89 | $3.89 | $3.41 | $3.45 | $3.45 | 2,755 |
| 2020-03-25 | $3.90 | $3.95 | $3.90 | $3.95 | $3.95 | 1,742 |
| 2020-03-24 | $3.72 | $3.89 | $3.72 | $3.89 | $3.89 | 793 |
| 2020-03-23 | $3.94 | $3.94 | $3.77 | $3.77 | $3.77 | 1,038 |
| 2020-03-20 | $4.40 | $4.40 | $3.96 | $3.97 | $3.97 | 7,102 |
| 2020-03-19 | $3.40 | $3.50 | $3.40 | $3.50 | $3.50 | 1,857 |
| 2020-03-18 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 1,079 |
| 2020-03-17 | $3.25 | $3.87 | $3.25 | $3.57 | $3.57 | 4,021 |
| 2020-03-16 | $2.98 | $3.00 | $2.48 | $3.00 | $3.00 | 8,114 |
| 2020-03-13 | $2.60 | $3.12 | $2.50 | $3.03 | $3.03 | 13,170 |
| 2020-03-12 | $3.60 | $3.60 | $3.09 | $3.30 | $3.30 | 8,595 |
| 2020-03-11 | $4.27 | $4.28 | $3.50 | $3.85 | $3.85 | 5,231 |
| 2020-03-10 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 405 |
| 2020-03-09 | $4.71 | $4.71 | $4.65 | $4.65 | $4.65 | 2,805 |
| 2020-03-06 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 1 |
| 2020-03-05 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 33 |
| 2020-03-04 | $4.70 | $4.72 | $4.70 | $4.71 | $4.71 | 1,644 |
| 2020-03-03 | $4.66 | $4.70 | $4.60 | $4.70 | $4.70 | 1,102 |
| 2020-03-02 | $5.03 | $5.03 | $4.70 | $4.72 | $4.72 | 4,025 |
| 2020-02-28 | $5.02 | $5.12 | $5.02 | $5.12 | $5.12 | 859 |
| 2020-02-27 | $5.12 | $5.12 | $5.00 | $5.00 | $5.00 | 2,878 |
| 2020-02-26 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 665 |
| 2020-02-25 | $5.25 | $5.25 | $5.13 | $5.13 | $5.13 | 869 |
| 2020-02-24 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 450 |
| 2020-02-21 | $5.30 | $5.30 | $5.25 | $5.25 | $5.25 | 588 |
| 2020-02-20 | $5.29 | $5.29 | $5.19 | $5.19 | $5.19 | 797 |
| 2020-02-19 | $5.20 | $5.20 | $5.18 | $5.18 | $5.18 | 869 |
| 2020-02-18 | $5.58 | $5.58 | $5.15 | $5.15 | $5.15 | 4,378 |
| 2020-02-14 | $5.33 | $5.40 | $5.33 | $5.40 | $5.40 | 732 |
| 2020-02-13 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 500 |
| 2020-02-12 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 26 |
| 2020-02-11 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 19 |
| 2020-02-10 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 20 |
| 2020-02-07 | $5.14 | $5.59 | $5.00 | $5.59 | $5.59 | 2,392 |
| 2020-02-06 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2020-02-05 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 129 |
| 2020-02-04 | $5.05 | $5.11 | $5.05 | $5.11 | $5.11 | 201 |
| 2020-02-03 | $5.25 | $5.25 | $5.06 | $5.06 | $5.06 | 789 |
| 2020-01-31 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2020-01-30 | $5.13 | $5.13 | $5.02 | $5.02 | $5.02 | 3,050 |
| 2020-01-29 | $5.16 | $5.67 | $5.10 | $5.10 | $5.10 | 1,554 |
| 2020-01-28 | $5.13 | $5.30 | $5.13 | $5.30 | $5.30 | 2,195 |
| 2020-01-27 | $5.46 | $5.46 | $5.30 | $5.30 | $5.30 | 400 |
| 2020-01-24 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 113 |
| 2020-01-23 | $5.34 | $5.34 | $5.33 | $5.33 | $5.33 | 241 |
| 2020-01-22 | $5.79 | $5.79 | $5.66 | $5.66 | $5.66 | 355 |
| 2020-01-21 | $5.66 | $5.71 | $5.29 | $5.69 | $5.69 | 3,314 |
| 2020-01-17 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 356 |
| 2020-01-16 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 2 |
| 2020-01-15 | $5.13 | $5.43 | $4.85 | $5.30 | $5.30 | 8,276 |
| 2020-01-14 | $5.59 | $5.59 | $5.44 | $5.44 | $5.44 | 1,127 |
| 2020-01-13 | $5.30 | $5.83 | $5.30 | $5.71 | $5.71 | 808 |
| 2020-01-10 | $5.47 | $5.47 | $5.40 | $5.40 | $5.40 | 2,722 |
| 2020-01-09 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 71 |
| 2020-01-08 | $5.40 | $5.40 | $5.25 | $5.25 | $5.25 | 595 |
| 2020-01-07 | $5.30 | $5.40 | $5.30 | $5.40 | $5.40 | 553 |
| 2020-01-06 | $5.61 | $5.63 | $5.30 | $5.49 | $5.49 | 6,206 |
| 2020-01-03 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 71 |
| 2020-01-02 | $5.40 | $6.00 | $5.40 | $5.49 | $5.49 | 3,756 |
| 2019-12-31 | $5.40 | $5.47 | $5.37 | $5.38 | $5.38 | 3,623 |
| 2019-12-30 | $5.40 | $5.50 | $5.40 | $5.42 | $5.42 | 2,458 |
| 2019-12-27 | $5.50 | $5.50 | $5.42 | $5.45 | $5.45 | 2,288 |
| 2019-12-26 | $5.52 | $5.52 | $5.51 | $5.51 | $5.51 | 385 |
| 2019-12-24 | $5.60 | $5.60 | $5.42 | $5.45 | $5.45 | 3,100 |
| 2019-12-23 | $5.81 | $5.81 | $5.42 | $5.60 | $5.60 | 2,275 |
| 2019-12-20 | $5.30 | $5.70 | $5.30 | $5.70 | $5.70 | 3,834 |
| 2019-12-19 | $5.30 | $5.30 | $5.20 | $5.30 | $5.30 | 2,854 |
| 2019-12-18 | $5.60 | $5.61 | $5.19 | $5.23 | $5.23 | 9,670 |
| 2019-12-17 | $6.01 | $6.16 | $5.52 | $5.52 | $5.52 | 13,575 |
| 2019-12-16 | $5.39 | $8.54 | $5.39 | $6.41 | $6.41 | 83,725 |
| 2019-12-13 | $5.30 | $5.46 | $5.21 | $5.46 | $5.46 | 2,331 |
| 2019-12-12 | $5.30 | $5.45 | $5.30 | $5.45 | $5.45 | 2,309 |
| 2019-12-11 | $5.20 | $5.55 | $5.00 | $5.55 | $5.55 | 2,796 |
| 2019-12-10 | $5.30 | $5.30 | $5.01 | $5.30 | $5.30 | 5,133 |
| 2019-12-09 | $5.20 | $5.21 | $5.00 | $5.21 | $5.21 | 1,569 |
| 2019-12-06 | $4.99 | $5.04 | $4.96 | $5.04 | $5.04 | 849 |
| 2019-12-05 | $4.99 | $4.99 | $4.85 | $4.99 | $4.99 | 4,087 |
| 2019-12-04 | $4.99 | $5.00 | $4.99 | $5.00 | $5.00 | 411 |
| 2019-12-03 | $5.03 | $5.03 | $4.99 | $4.99 | $4.99 | 2,475 |
| 2019-12-02 | $4.99 | $5.00 | $4.99 | $4.99 | $4.99 | 933 |
| 2019-11-29 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 311 |
| 2019-11-27 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 167 |
| 2019-11-26 | $5.05 | $5.05 | $5.03 | $5.03 | $5.03 | 200 |
| 2019-11-25 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 390 |
| 2019-11-22 | $4.99 | $5.08 | $4.99 | $5.08 | $5.08 | 2,025 |
| 2019-11-21 | $5.00 | $5.08 | $4.88 | $5.08 | $5.08 | 2,464 |
| 2019-11-20 | $5.07 | $5.07 | $5.00 | $5.00 | $5.00 | 3,361 |
| 2019-11-19 | $5.00 | $5.05 | $5.00 | $5.05 | $5.05 | 810 |
| 2019-11-18 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 65 |
| 2019-11-15 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 423 |
| 2019-11-14 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 101 |
| 2019-11-13 | $4.75 | $5.00 | $4.72 | $5.00 | $5.00 | 2,492 |
| 2019-11-12 | $5.26 | $5.29 | $5.10 | $5.10 | $5.10 | 540 |
| 2019-11-11 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 344 |
| 2019-11-08 | $5.06 | $5.19 | $5.06 | $5.19 | $5.19 | 300 |
| 2019-11-07 | $4.99 | $5.29 | $4.99 | $5.29 | $5.29 | 601 |
| 2019-11-06 | $5.30 | $5.30 | $4.88 | $5.00 | $5.00 | 300 |
| 2019-11-05 | $4.88 | $4.88 | $4.72 | $4.72 | $4.72 | 700 |
| 2019-11-04 | $4.65 | $5.30 | $4.65 | $4.94 | $4.94 | 1,017 |
| 2019-11-01 | $4.80 | $5.25 | $4.61 | $4.61 | $4.61 | 4,361 |
| 2019-10-31 | $5.22 | $5.22 | $5.03 | $5.03 | $5.03 | 230 |
| 2019-10-30 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 604 |
| 2019-10-29 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 543 |
| 2019-10-28 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 183 |
| 2019-10-25 | $5.03 | $5.03 | $5.00 | $5.00 | $5.00 | 892 |
| 2019-10-24 | $5.15 | $5.15 | $5.05 | $5.10 | $5.10 | 602 |
| 2019-10-23 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 30 |
| 2019-10-22 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 136 |
| 2019-10-21 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 41 |
| 2019-10-18 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 165 |
| 2019-10-17 | $5.28 | $5.28 | $4.96 | $4.96 | $4.96 | 254 |
| 2019-10-16 | $5.15 | $5.15 | $5.00 | $5.00 | $5.00 | 13,800 |
| 2019-10-15 | $5.30 | $5.30 | $5.25 | $5.25 | $5.25 | 713 |
| 2019-10-14 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 102 |
| 2019-10-11 | $5.02 | $5.45 | $5.01 | $5.01 | $5.01 | 5,974 |
| 2019-10-10 | $5.30 | $5.45 | $4.99 | $5.00 | $5.00 | 3,855 |
| 2019-10-09 | $5.18 | $5.45 | $5.18 | $5.45 | $5.45 | 1,131 |
| 2019-10-08 | $5.01 | $5.01 | $4.96 | $4.99 | $4.99 | 1,689 |
| 2019-10-07 | $5.18 | $5.29 | $5.16 | $5.16 | $5.16 | 315 |
| 2019-10-04 | $5.30 | $5.30 | $5.20 | $5.20 | $5.20 | 1,850 |
| 2019-10-03 | $5.27 | $5.27 | $5.17 | $5.17 | $5.17 | 825 |
| 2019-10-02 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2019-10-01 | $5.32 | $5.39 | $5.31 | $5.32 | $5.32 | 899 |
| 2019-09-30 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 281 |
| 2019-09-27 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 107 |
| 2019-09-26 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 50 |
| 2019-09-25 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 225 |
| 2019-09-24 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 215 |
| 2019-09-23 | $5.38 | $5.38 | $5.01 | $5.01 | $5.01 | 669 |
| 2019-09-20 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2019-09-19 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 114 |
| 2019-09-18 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2019-09-17 | $5.34 | $5.34 | $5.01 | $5.01 | $5.01 | 600 |
| 2019-09-16 | $5.50 | $5.50 | $5.06 | $5.06 | $5.06 | 600 |
| 2019-09-13 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2019-09-12 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 15 |
| 2019-09-11 | $5.35 | $5.35 | $5.00 | $5.00 | $5.00 | 200 |
| 2019-09-10 | $5.01 | $5.02 | $4.99 | $5.00 | $5.00 | 800 |
| 2019-09-09 | $5.06 | $5.30 | $5.06 | $5.17 | $5.17 | 1,428 |
| 2019-09-06 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 230 |
| 2019-09-05 | $5.32 | $5.32 | $5.06 | $5.06 | $5.06 | 321 |
| 2019-09-04 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 5 |
| 2019-09-03 | $5.09 | $5.09 | $5.06 | $5.06 | $5.06 | 200 |
| 2019-08-30 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 150 |
| 2019-08-29 | $5.31 | $5.31 | $5.08 | $5.08 | $5.08 | 219 |
| 2019-08-28 | $5.30 | $5.30 | $5.15 | $5.15 | $5.15 | 450 |
| 2019-08-27 | $5.38 | $5.50 | $5.30 | $5.30 | $5.30 | 805 |
| 2019-08-26 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 200 |
| 2019-08-23 | $5.34 | $5.50 | $5.34 | $5.39 | $5.39 | 700 |
| 2019-08-22 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 15 |
| 2019-08-21 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 100 |
| 2019-08-20 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 1 |
| 2019-08-19 | $4.96 | $5.37 | $4.88 | $5.37 | $5.37 | 1,352 |
| 2019-08-16 | $5.00 | $5.18 | $5.00 | $5.18 | $5.18 | 2,531 |
| 2019-08-15 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 200 |
| 2019-08-14 | $5.07 | $5.18 | $5.00 | $5.02 | $5.02 | 1,500 |
| 2019-08-13 | $5.07 | $5.18 | $5.00 | $5.02 | $5.02 | 1,505 |
| 2019-08-12 | $5.38 | $5.38 | $5.06 | $5.06 | $5.06 | 206 |
| 2019-08-09 | $5.15 | $5.15 | $5.06 | $5.06 | $5.06 | 300 |
| 2019-08-08 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 50 |
| 2019-08-07 | $5.37 | $5.37 | $5.15 | $5.15 | $5.15 | 2,772 |
| 2019-08-06 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 100 |
| 2019-08-05 | $5.15 | $5.47 | $5.15 | $5.22 | $5.22 | 1,031 |
| 2019-08-02 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 1,349 |
| 2019-08-01 | $5.20 | $5.20 | $5.15 | $5.15 | $5.15 | 1,790 |
| 2019-07-31 | $5.38 | $5.38 | $5.15 | $5.15 | $5.15 | 976 |
| 2019-07-30 | $5.20 | $5.20 | $5.16 | $5.16 | $5.16 | 520 |
| 2019-07-29 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 579 |
| 2019-07-26 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 170 |
| 2019-07-25 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2019-07-24 | $5.06 | $5.50 | $5.06 | $5.10 | $5.10 | 1,000 |
| 2019-07-23 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 200 |
| 2019-07-22 | $5.24 | $5.24 | $5.21 | $5.21 | $5.21 | 638 |
| 2019-07-19 | $5.07 | $5.23 | $5.06 | $5.10 | $5.10 | 700 |
| 2019-07-18 | $5.39 | $5.39 | $5.06 | $5.06 | $5.06 | 206 |
| 2019-07-17 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 1 |
| 2019-07-16 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 100 |
| 2019-07-15 | $5.06 | $5.18 | $5.06 | $5.15 | $5.15 | 322 |
| 2019-07-12 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 540 |
| 2019-07-11 | $5.44 | $5.44 | $5.06 | $5.27 | $5.27 | 606 |
| 2019-07-10 | $5.32 | $5.32 | $5.10 | $5.10 | $5.10 | 2,010 |
| 2019-07-09 | $5.17 | $5.74 | $5.17 | $5.30 | $5.30 | 2,250 |
| 2019-07-08 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2019-07-05 | $5.05 | $5.28 | $5.05 | $5.07 | $5.07 | 800 |
| 2019-07-03 | $5.47 | $5.47 | $5.05 | $5.05 | $5.05 | 700 |
| 2019-07-02 | $5.74 | $5.74 | $5.46 | $5.46 | $5.46 | 400 |
| 2019-07-01 | $5.71 | $5.71 | $5.06 | $5.36 | $5.36 | 2,100 |
| 2019-06-28 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 200 |
| 2019-06-27 | $5.50 | $5.50 | $5.30 | $5.30 | $5.30 | 330 |
| 2019-06-26 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 200 |
| 2019-06-25 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 150 |
| 2019-06-24 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 178 |
| 2019-06-21 | $5.41 | $5.74 | $5.25 | $5.25 | $5.25 | 2,401 |
| 2019-06-20 | $5.35 | $5.40 | $5.30 | $5.30 | $5.30 | 1,150 |
| 2019-06-19 | $5.44 | $5.44 | $5.40 | $5.40 | $5.40 | 950 |
| 2019-06-18 | $5.59 | $5.59 | $5.50 | $5.50 | $5.50 | 1,533 |
| 2019-06-17 | $5.50 | $5.67 | $5.39 | $5.47 | $5.47 | 11,120 |
| 2019-06-14 | $5.37 | $5.50 | $5.37 | $5.50 | $5.50 | 1,290 |
| 2019-06-13 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 600 |
| 2019-06-12 | $5.51 | $5.52 | $5.36 | $5.36 | $5.36 | 3,709 |
| 2019-06-11 | $5.70 | $5.72 | $5.48 | $5.55 | $5.55 | 2,300 |
| 2019-06-10 | $5.31 | $5.66 | $5.31 | $5.50 | $5.50 | 8,855 |
| 2019-06-07 | $5.31 | $5.60 | $5.31 | $5.45 | $5.45 | 8,501 |
| 2019-06-06 | $5.79 | $5.79 | $5.35 | $5.35 | $5.35 | 3,902 |
| 2019-06-05 | $5.60 | $5.80 | $5.30 | $5.80 | $5.80 | 6,707 |
| 2019-06-04 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 551 |
| 2019-06-03 | $5.43 | $5.52 | $5.40 | $5.40 | $5.40 | 551 |
| 2019-05-31 | $5.36 | $5.40 | $5.26 | $5.40 | $5.40 | 1,200 |
| 2019-05-30 | $5.61 | $5.61 | $5.25 | $5.46 | $5.46 | 6,496 |
| 2019-05-29 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 1,200 |
| 2019-05-28 | $5.50 | $5.70 | $5.32 | $5.62 | $5.62 | 4,815 |
| 2019-05-24 | $5.40 | $5.43 | $5.36 | $5.36 | $5.36 | 500 |
| 2019-05-23 | $5.35 | $5.43 | $5.35 | $5.43 | $5.43 | 1,000 |
| 2019-05-22 | $5.58 | $5.60 | $5.26 | $5.40 | $5.40 | 6,200 |
| 2019-05-21 | $5.58 | $5.66 | $5.25 | $5.45 | $5.45 | 7,418 |
| 2019-05-20 | $5.40 | $5.65 | $5.30 | $5.30 | $5.30 | 680 |
| 2019-05-17 | $5.57 | $5.59 | $5.31 | $5.31 | $5.31 | 1,236 |
| 2019-05-16 | $5.60 | $5.60 | $5.33 | $5.33 | $5.33 | 300 |
| 2019-05-15 | $5.77 | $5.77 | $5.31 | $5.31 | $5.31 | 305 |
| 2019-05-14 | $5.79 | $5.79 | $5.31 | $5.31 | $5.31 | 300 |
| 2019-05-13 | $5.51 | $5.76 | $5.28 | $5.28 | $5.28 | 2,304 |
| 2019-05-10 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 150 |
| 2019-05-09 | $5.75 | $5.75 | $5.65 | $5.70 | $5.70 | 11,379 |
| 2019-05-08 | $5.80 | $5.80 | $5.69 | $5.80 | $5.80 | 5,280 |
| 2019-05-07 | $5.65 | $5.75 | $5.65 | $5.72 | $5.72 | 1,468 |
| 2019-05-06 | $5.80 | $5.80 | $5.71 | $5.80 | $5.80 | 2,186 |
| 2019-05-03 | $5.88 | $5.88 | $5.80 | $5.80 | $5.80 | 3,400 |
| 2019-05-02 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 214 |
| 2019-05-01 | $5.81 | $5.81 | $5.80 | $5.80 | $5.80 | 2,281 |
| 2019-04-30 | $5.98 | $5.98 | $5.81 | $5.81 | $5.81 | 628 |
| 2019-04-29 | $5.80 | $5.82 | $5.80 | $5.82 | $5.82 | 1,000 |
| 2019-04-26 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 70 |
| 2019-04-25 | $5.80 | $5.85 | $5.66 | $5.76 | $5.76 | 4,730 |
| 2019-04-24 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 230 |
| 2019-04-23 | $6.00 | $6.00 | $5.81 | $5.81 | $5.81 | 550 |
| 2019-04-22 | $5.80 | $6.00 | $5.80 | $6.00 | $6.00 | 2,000 |
| 2019-04-18 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 184 |
| 2019-04-17 | $5.98 | $5.98 | $5.87 | $5.93 | $5.93 | 6,418 |
| 2019-04-16 | $5.92 | $5.92 | $5.83 | $5.83 | $5.83 | 1,250 |
| 2019-04-15 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 190 |
| 2019-04-12 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 25 |
| 2019-04-11 | $5.87 | $5.94 | $5.83 | $5.83 | $5.83 | 1,030 |
| 2019-04-10 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 102 |
| 2019-04-09 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 220 |
| 2019-04-08 | $6.03 | $6.03 | $5.85 | $5.85 | $5.85 | 1,341 |
| 2019-04-05 | $5.82 | $6.00 | $5.81 | $5.82 | $5.82 | 2,313 |
| 2019-04-04 | $5.90 | $5.97 | $5.80 | $5.80 | $5.80 | 7,719 |
| 2019-04-03 | $5.80 | $5.85 | $5.80 | $5.83 | $5.83 | 700 |
| 2019-04-02 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 300 |
| 2019-04-01 | $5.85 | $5.89 | $5.85 | $5.85 | $5.85 | 3,589 |
| 2019-03-29 | $5.85 | $5.93 | $5.83 | $5.83 | $5.83 | 12,922 |
| 2019-03-28 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 300 |
| 2019-03-27 | $5.80 | $6.04 | $5.80 | $5.80 | $5.80 | 3,600 |
| 2019-03-26 | $6.03 | $6.03 | $5.83 | $5.83 | $5.83 | 4,605 |
| 2019-03-25 | $5.70 | $6.01 | $5.70 | $5.80 | $5.80 | 805 |
| 2019-03-22 | $5.86 | $5.86 | $5.83 | $5.83 | $5.83 | 501 |
| 2019-03-21 | $5.90 | $5.90 | $5.86 | $5.90 | $5.90 | 1,766 |
| 2019-03-20 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 665 |
| 2019-03-19 | $6.10 | $6.10 | $5.78 | $5.78 | $5.78 | 1,360 |
| 2019-03-18 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 122 |
| 2019-03-15 | $5.85 | $5.85 | $5.82 | $5.85 | $5.85 | 2,190 |
| 2019-03-14 | $6.13 | $6.13 | $5.82 | $5.93 | $5.93 | 3,300 |
| 2019-03-13 | $5.90 | $5.90 | $5.82 | $5.82 | $5.82 | 2,235 |
| 2019-03-12 | $5.99 | $5.99 | $5.82 | $5.83 | $5.83 | 1,726 |
| 2019-03-11 | $5.88 | $5.97 | $5.85 | $5.97 | $5.97 | 1,076 |
| 2019-03-08 | $5.85 | $6.15 | $5.82 | $5.82 | $5.82 | 11,180 |
| 2019-03-07 | $6.25 | $6.25 | $5.82 | $5.83 | $5.83 | 1,115 |
| 2019-03-06 | $5.89 | $6.12 | $5.82 | $5.84 | $5.84 | 7,199 |
| 2019-03-05 | $5.93 | $5.98 | $5.88 | $5.88 | $5.88 | 9,386 |
| 2019-03-04 | $6.20 | $6.26 | $5.95 | $5.95 | $5.95 | 4,400 |
| 2019-03-01 | $5.92 | $6.25 | $5.91 | $6.05 | $6.05 | 4,132 |
| 2019-02-28 | $6.03 | $6.03 | $5.99 | $6.00 | $6.00 | 2,390 |
| 2019-02-27 | $5.95 | $6.49 | $5.95 | $6.23 | $6.23 | 15,642 |
| 2019-02-26 | $5.99 | $5.99 | $5.95 | $5.95 | $5.95 | 640 |
| 2019-02-25 | $6.10 | $6.10 | $5.91 | $5.98 | $5.98 | 6,368 |
| 2019-02-22 | $6.00 | $6.01 | $6.00 | $6.01 | $6.01 | 933 |
| 2019-02-21 | $5.93 | $6.04 | $5.90 | $5.91 | $5.91 | 1,225 |
| 2019-02-20 | $5.92 | $5.94 | $5.92 | $5.94 | $5.94 | 695 |
| 2019-02-19 | $6.00 | $6.00 | $5.94 | $5.98 | $5.98 | 3,047 |
| 2019-02-15 | $5.85 | $6.21 | $5.82 | $6.21 | $6.21 | 4,754 |
| 2019-02-14 | $6.01 | $6.51 | $5.82 | $5.93 | $5.93 | 18,346 |
| 2019-02-13 | $6.02 | $6.13 | $6.00 | $6.00 | $6.00 | 7,522 |
| 2019-02-12 | $6.10 | $6.10 | $6.04 | $6.04 | $6.04 | 2,115 |
| 2019-02-11 | $6.10 | $6.24 | $6.10 | $6.24 | $6.24 | 2,900 |
| 2019-02-08 | $6.01 | $6.43 | $6.01 | $6.24 | $6.24 | 1,600 |
| 2019-02-07 | $6.01 | $6.49 | $6.01 | $6.47 | $6.47 | 6,914 |
| 2019-02-06 | $5.80 | $6.41 | $5.80 | $5.90 | $5.90 | 5,217 |
| 2019-02-05 | $5.83 | $6.00 | $5.80 | $5.80 | $5.80 | 8,521 |
| 2019-02-04 | $5.96 | $5.98 | $5.81 | $5.84 | $5.84 | 8,393 |
| 2019-02-01 | $6.01 | $6.02 | $5.95 | $5.96 | $5.96 | 8,363 |
| 2019-01-31 | $6.79 | $6.79 | $6.06 | $6.08 | $6.08 | 21,180 |
| 2019-01-30 | $6.35 | $6.75 | $6.30 | $6.60 | $6.60 | 20,158 |
| 2019-01-29 | $6.85 | $6.85 | $6.27 | $6.35 | $6.35 | 11,458 |
| 2019-01-28 | $6.40 | $6.85 | $6.40 | $6.61 | $6.61 | 17,355 |
| 2019-01-25 | $6.81 | $6.81 | $6.40 | $6.40 | $6.40 | 5,065 |
| 2019-01-24 | $7.72 | $7.80 | $6.40 | $6.42 | $6.42 | 2,350 |
| 2019-01-23 | $6.60 | $7.20 | $6.43 | $6.92 | $6.92 | 5,870 |
| 2019-01-22 | $7.50 | $7.50 | $6.60 | $6.60 | $6.60 | 9,989 |
| 2019-01-18 | $7.09 | $7.23 | $6.90 | $7.23 | $7.23 | 6,830 |
| 2019-01-17 | $6.50 | $7.40 | $6.50 | $7.14 | $7.14 | 1,998 |
| 2019-01-16 | $6.60 | $6.60 | $6.26 | $6.31 | $6.31 | 2,182 |
| 2019-01-15 | $6.16 | $6.60 | $6.15 | $6.60 | $6.60 | 11,131 |
| 2019-01-14 | $6.45 | $6.60 | $6.30 | $6.30 | $6.30 | 5,803 |
| 2019-01-11 | $7.19 | $7.19 | $6.23 | $6.40 | $6.40 | 24,876 |
| 2019-01-10 | $7.25 | $7.25 | $7.00 | $7.00 | $7.00 | 3,648 |
| 2019-01-09 | $7.50 | $7.55 | $6.95 | $7.00 | $7.00 | 30,471 |
| 2019-01-08 | $8.45 | $8.45 | $6.97 | $7.00 | $7.00 | 42,058 |
| 2019-01-07 | $10.00 | $11.00 | $7.29 | $7.29 | $7.29 | 89,006 |
| 2019-01-04 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 500 |
| 2019-01-03 | $6.10 | $6.10 | $5.50 | $5.90 | $5.90 | 4,155 |
| 2019-01-02 | $5.53 | $6.10 | $5.50 | $6.10 | $6.10 | 2,743 |
| 2018-12-31 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 800 |
| 2018-12-28 | $5.54 | $5.54 | $5.50 | $5.50 | $5.50 | 1,110 |
| 2018-12-27 | $5.49 | $5.98 | $5.49 | $5.50 | $5.50 | 2,106 |
| 2018-12-26 | $5.73 | $5.73 | $5.10 | $5.49 | $5.49 | 7,932 |
| 2018-12-24 | $5.80 | $5.88 | $5.02 | $5.02 | $5.02 | 2,505 |
| 2018-12-21 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 1,127 |
| 2018-12-20 | $5.90 | $6.01 | $5.90 | $6.01 | $6.01 | 1,052 |
| 2018-12-19 | $6.10 | $6.10 | $5.80 | $5.85 | $5.85 | 1,367 |
| 2018-12-18 | $5.91 | $5.92 | $5.85 | $5.87 | $5.87 | 5,316 |
| 2018-12-17 | $5.96 | $5.96 | $5.90 | $5.90 | $5.90 | 645 |
| 2018-12-14 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 13 |
| 2018-12-13 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 657 |
| 2018-12-12 | $6.30 | $6.30 | $5.90 | $5.92 | $5.92 | 2,041 |
| 2018-12-11 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 100 |
| 2018-12-10 | $7.50 | $7.50 | $6.01 | $6.01 | $6.01 | 6,859 |
| 2018-12-07 | $6.15 | $6.25 | $6.13 | $6.22 | $6.22 | 1,103 |
| 2018-12-06 | $6.00 | $6.17 | $6.00 | $6.17 | $6.17 | 748 |
| 2018-12-04 | $6.25 | $6.25 | $6.13 | $6.17 | $6.17 | 2,156 |
| 2018-12-03 | $5.96 | $6.25 | $5.96 | $6.17 | $6.17 | 1,802 |
| 2018-11-30 | $6.29 | $6.29 | $5.97 | $5.97 | $5.97 | 3,823 |
| 2018-11-29 | $6.55 | $6.55 | $6.20 | $6.31 | $6.31 | 29,393 |
| 2018-11-28 | $7.26 | $8.16 | $6.40 | $6.50 | $6.50 | 32,687 |
| 2018-11-27 | $6.24 | $6.38 | $6.15 | $6.38 | $6.38 | 8,342 |
| 2018-11-26 | $6.24 | $6.25 | $5.84 | $6.13 | $6.13 | 29,984 |
| 2018-11-23 | $6.00 | $6.39 | $6.00 | $6.10 | $6.10 | 13,972 |
| 2018-11-21 | $6.06 | $7.00 | $5.80 | $5.80 | $5.80 | 50,957 |
Taiwan Liposome Company Ltd (TLC) News Headlines
Recent Taiwan Liposome Company Ltd (TLC) News
Similar Companies to Taiwan Liposome Company Ltd (TLC) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |