Trinity Biotech Plc (TRIB) Exchange: NASDAQ
Data as of May 2, 2025
$0.85 ($0.06) 6.99%
Trinity Biotech Plc - Daily Information
Click for more stock information on Trinity Biotech Plc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.85 |
| Previous Close | $0.85 |
| High | $0.88 |
| Low | $0.78 |
| Adjusted Open | $0.85 |
| Previous Adjusted Close | $0.85 |
| Adjusted High | $0.88 |
| Adjusted Low | $0.78 |
About Trinity Biotech Plc (TRIB)
Trinity Biotech Plc, ticker symbol TRIB, is a global medical diagnostic products company that was founded in 1993. The company is headquartered in Dublin, Ireland and works to improve medical diagnosis and strengthen patient care. Trinity produces, distributes, and markets diagnostic systems, reagents, and instruments for the clinical laboratory and point-of-care sectors. The companyâs product offerings include immunoses, infectious diseases, and diabetes tests and more. Since its start, Trinity Biotech Plc has grown considerably, expanding to over 1,100 employees with customers worldwide, including representatives from the US, Europe, and Asia. In 2018, the Company launched a new business strategy enabling them to develop their current presence and capitalize on new opportunities.
Invest in Trinity Biotech Plc (TRIB)
Historical Stock Data for Trinity Biotech Plc (TRIB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $0.85 | $0.88 | $0.78 | $0.85 | $0.85 | 92,123 |
| 2025-05-01 | $0.80 | $0.82 | $0.77 | $0.79 | $0.79 | 94,334 |
| 2025-04-30 | $0.80 | $0.82 | $0.76 | $0.78 | $0.78 | 48,570 |
| 2025-04-29 | $0.84 | $0.84 | $0.78 | $0.80 | $0.80 | 146,288 |
| 2025-04-28 | $0.71 | $0.78 | $0.71 | $0.76 | $0.76 | 115,743 |
| 2025-04-25 | $0.64 | $0.72 | $0.63 | $0.71 | $0.71 | 90,147 |
| 2025-04-24 | $0.59 | $0.64 | $0.59 | $0.64 | $0.64 | 86,876 |
| 2025-04-23 | $0.53 | $0.59 | $0.53 | $0.57 | $0.57 | 35,460 |
| 2025-04-22 | $0.53 | $0.55 | $0.53 | $0.53 | $0.53 | 11,936 |
| 2025-04-21 | $0.56 | $0.57 | $0.51 | $0.56 | $0.56 | 42,696 |
| 2025-04-17 | $0.52 | $0.56 | $0.52 | $0.55 | $0.55 | 32,627 |
| 2025-04-16 | $0.58 | $0.59 | $0.53 | $0.54 | $0.54 | 39,843 |
| 2025-04-15 | $0.56 | $0.59 | $0.55 | $0.59 | $0.59 | 22,959 |
| 2025-04-14 | $0.57 | $0.58 | $0.54 | $0.58 | $0.58 | 14,581 |
| 2025-04-11 | $0.51 | $0.58 | $0.51 | $0.58 | $0.58 | 21,453 |
| 2025-04-10 | $0.60 | $0.60 | $0.54 | $0.56 | $0.56 | 14,795 |
| 2025-04-09 | $0.49 | $0.59 | $0.48 | $0.56 | $0.56 | 97,795 |
| 2025-04-08 | $0.52 | $0.55 | $0.52 | $0.52 | $0.52 | 18,767 |
| 2025-04-07 | $0.52 | $0.54 | $0.48 | $0.53 | $0.53 | 68,640 |
| 2025-04-04 | $0.57 | $0.58 | $0.51 | $0.54 | $0.54 | 61,193 |
| 2025-04-03 | $0.57 | $0.60 | $0.57 | $0.57 | $0.57 | 50,974 |
| 2025-04-02 | $0.58 | $0.60 | $0.57 | $0.59 | $0.59 | 28,015 |
| 2025-04-01 | $0.61 | $0.61 | $0.56 | $0.57 | $0.57 | 41,725 |
| 2025-03-31 | $0.63 | $0.65 | $0.57 | $0.57 | $0.57 | 58,348 |
| 2025-03-28 | $0.65 | $0.67 | $0.64 | $0.64 | $0.64 | 29,730 |
| 2025-03-27 | $0.65 | $0.69 | $0.64 | $0.67 | $0.67 | 40,362 |
| 2025-03-26 | $0.71 | $0.71 | $0.63 | $0.64 | $0.64 | 55,229 |
| 2025-03-25 | $0.66 | $0.69 | $0.66 | $0.67 | $0.67 | 51,551 |
| 2025-03-24 | $0.71 | $0.71 | $0.66 | $0.66 | $0.66 | 39,774 |
| 2025-03-21 | $0.68 | $0.71 | $0.66 | $0.71 | $0.71 | 18,775 |
| 2025-03-20 | $0.67 | $0.68 | $0.66 | $0.68 | $0.68 | 28,987 |
| 2025-03-19 | $0.66 | $0.70 | $0.66 | $0.66 | $0.66 | 60,169 |
| 2025-03-18 | $0.69 | $0.72 | $0.67 | $0.70 | $0.70 | 37,388 |
| 2025-03-17 | $0.70 | $0.70 | $0.67 | $0.69 | $0.69 | 43,891 |
| 2025-03-14 | $0.68 | $0.71 | $0.68 | $0.69 | $0.69 | 17,204 |
| 2025-03-13 | $0.70 | $0.72 | $0.65 | $0.68 | $0.68 | 64,973 |
| 2025-03-12 | $0.80 | $0.80 | $0.68 | $0.68 | $0.68 | 40,707 |
| 2025-03-11 | $0.76 | $0.76 | $0.66 | $0.74 | $0.74 | 21,021 |
| 2025-03-10 | $0.70 | $0.73 | $0.68 | $0.70 | $0.70 | 30,906 |
| 2025-03-07 | $0.68 | $0.72 | $0.68 | $0.69 | $0.69 | 14,479 |
| 2025-03-06 | $0.70 | $0.71 | $0.66 | $0.68 | $0.68 | 28,918 |
| 2025-03-05 | $0.70 | $0.70 | $0.66 | $0.69 | $0.69 | 50,371 |
| 2025-03-04 | $0.67 | $0.69 | $0.63 | $0.66 | $0.66 | 99,663 |
| 2025-03-03 | $0.72 | $0.77 | $0.66 | $0.70 | $0.70 | 133,314 |
| 2025-02-28 | $0.75 | $0.76 | $0.72 | $0.73 | $0.73 | 86,238 |
| 2025-02-27 | $0.82 | $0.82 | $0.75 | $0.75 | $0.75 | 72,443 |
| 2025-02-26 | $0.85 | $0.85 | $0.76 | $0.82 | $0.82 | 219,840 |
| 2025-02-25 | $0.82 | $0.85 | $0.79 | $0.85 | $0.85 | 69,475 |
| 2025-02-24 | $0.78 | $0.86 | $0.76 | $0.82 | $0.82 | 193,838 |
| 2025-02-21 | $0.77 | $0.80 | $0.76 | $0.77 | $0.77 | 76,513 |
| 2025-02-20 | $0.78 | $0.78 | $0.73 | $0.77 | $0.77 | 177,689 |
| 2025-02-19 | $0.77 | $0.79 | $0.75 | $0.77 | $0.77 | 74,109 |
| 2025-02-18 | $0.78 | $0.80 | $0.77 | $0.77 | $0.77 | 148,874 |
| 2025-02-14 | $0.77 | $0.82 | $0.76 | $0.76 | $0.76 | 82,429 |
| 2025-02-13 | $0.78 | $0.78 | $0.75 | $0.76 | $0.76 | 97,188 |
| 2025-02-12 | $0.76 | $0.76 | $0.74 | $0.76 | $0.76 | 107,788 |
| 2025-02-11 | $0.76 | $0.81 | $0.74 | $0.76 | $0.76 | 221,563 |
| 2025-02-10 | $0.82 | $0.82 | $0.76 | $0.77 | $0.77 | 212,568 |
| 2025-02-07 | $0.80 | $0.83 | $0.77 | $0.83 | $0.83 | 226,673 |
| 2025-02-06 | $0.87 | $0.87 | $0.80 | $0.80 | $0.80 | 513,426 |
| 2025-02-05 | $0.90 | $0.91 | $0.82 | $0.86 | $0.86 | 320,834 |
| 2025-02-04 | $0.99 | $0.99 | $0.87 | $0.93 | $0.93 | 295,200 |
| 2025-02-03 | $0.83 | $0.95 | $0.81 | $0.93 | $0.93 | 418,903 |
| 2025-01-31 | $1.01 | $1.01 | $0.86 | $0.90 | $0.90 | 441,817 |
| 2025-01-30 | $1.24 | $1.24 | $0.91 | $0.93 | $0.93 | 1,705,028 |
| 2025-01-29 | $1.18 | $1.48 | $1.14 | $1.32 | $1.32 | 4,011,738 |
| 2025-01-28 | $1.22 | $1.45 | $1.02 | $1.36 | $1.36 | 117,500,873 |
| 2025-01-27 | $0.77 | $0.78 | $0.74 | $0.76 | $0.76 | 91,036 |
| 2025-01-24 | $0.80 | $0.80 | $0.75 | $0.78 | $0.78 | 112,122 |
| 2025-01-23 | $0.77 | $0.82 | $0.77 | $0.77 | $0.77 | 47,789 |
| 2025-01-22 | $0.79 | $0.85 | $0.77 | $0.77 | $0.77 | 86,628 |
| 2025-01-21 | $0.83 | $0.85 | $0.79 | $0.81 | $0.81 | 88,767 |
| 2025-01-17 | $0.83 | $0.85 | $0.78 | $0.83 | $0.83 | 143,328 |
| 2025-01-16 | $0.79 | $0.84 | $0.78 | $0.82 | $0.82 | 148,463 |
| 2025-01-15 | $0.77 | $0.82 | $0.77 | $0.80 | $0.80 | 92,435 |
| 2025-01-14 | $0.82 | $0.85 | $0.75 | $0.77 | $0.77 | 128,275 |
| 2025-01-13 | $0.85 | $0.88 | $0.81 | $0.82 | $0.82 | 132,947 |
| 2025-01-10 | $0.88 | $0.88 | $0.80 | $0.84 | $0.84 | 193,000 |
| 2025-01-08 | $0.94 | $0.94 | $0.83 | $0.86 | $0.86 | 256,594 |
| 2025-01-07 | $1.03 | $1.03 | $0.92 | $0.95 | $0.95 | 250,355 |
| 2025-01-06 | $0.94 | $1.04 | $0.90 | $1.02 | $1.02 | 492,285 |
| 2025-01-03 | $0.94 | $0.96 | $0.90 | $0.94 | $0.94 | 232,111 |
| 2025-01-02 | $0.89 | $0.95 | $0.88 | $0.95 | $0.95 | 580,718 |
| 2024-12-31 | $0.89 | $0.97 | $0.86 | $0.88 | $0.88 | 684,028 |
| 2024-12-30 | $0.86 | $0.90 | $0.78 | $0.89 | $0.89 | 219,558 |
| 2024-12-27 | $0.80 | $0.83 | $0.77 | $0.80 | $0.80 | 131,284 |
| 2024-12-26 | $0.81 | $0.84 | $0.78 | $0.81 | $0.81 | 143,230 |
| 2024-12-24 | $0.92 | $0.96 | $0.81 | $0.83 | $0.83 | 674,492 |
| 2024-12-23 | $0.80 | $0.90 | $0.79 | $0.90 | $0.90 | 437,192 |
| 2024-12-20 | $0.78 | $0.84 | $0.75 | $0.80 | $0.80 | 46,652 |
| 2024-12-19 | $0.79 | $0.82 | $0.76 | $0.77 | $0.77 | 100,251 |
| 2024-12-18 | $0.84 | $1.01 | $0.76 | $0.81 | $0.81 | 681,745 |
| 2024-12-17 | $0.87 | $0.89 | $0.83 | $0.85 | $0.85 | 77,318 |
| 2024-12-16 | $0.86 | $0.92 | $0.86 | $0.90 | $0.90 | 52,486 |
| 2024-12-13 | $0.91 | $0.93 | $0.86 | $0.91 | $0.91 | 34,566 |
| 2024-12-12 | $0.85 | $0.91 | $0.84 | $0.90 | $0.90 | 75,652 |
| 2024-12-11 | $0.77 | $0.96 | $0.77 | $0.90 | $0.90 | 175,155 |
| 2024-12-10 | $0.82 | $0.85 | $0.75 | $0.79 | $0.79 | 793,767 |
| 2024-12-09 | $0.92 | $0.93 | $0.85 | $0.88 | $0.88 | 164,940 |
| 2024-12-06 | $1.00 | $1.01 | $0.86 | $0.93 | $0.93 | 206,601 |
| 2024-12-05 | $1.01 | $1.06 | $1.00 | $1.00 | $1.00 | 57,167 |
| 2024-12-04 | $1.09 | $1.12 | $1.00 | $1.03 | $1.03 | 102,838 |
| 2024-12-03 | $1.17 | $1.18 | $1.00 | $1.09 | $1.09 | 178,264 |
| 2024-12-02 | $1.10 | $1.13 | $1.00 | $1.11 | $1.11 | 257,933 |
| 2024-11-29 | $1.11 | $1.15 | $1.09 | $1.10 | $1.10 | 67,399 |
| 2024-11-27 | $1.20 | $1.20 | $1.09 | $1.12 | $1.12 | 130,399 |
| 2024-11-26 | $1.11 | $1.20 | $1.07 | $1.13 | $1.13 | 48,513 |
| 2024-11-25 | $1.18 | $1.20 | $1.11 | $1.13 | $1.13 | 150,303 |
| 2024-11-22 | $1.29 | $1.29 | $1.19 | $1.22 | $1.22 | 148,699 |
| 2024-11-21 | $1.28 | $1.32 | $1.27 | $1.30 | $1.30 | 22,590 |
| 2024-11-20 | $1.27 | $1.40 | $1.27 | $1.30 | $1.30 | 44,773 |
| 2024-11-19 | $1.27 | $1.32 | $1.27 | $1.32 | $1.32 | 44,297 |
| 2024-11-18 | $1.32 | $1.44 | $1.24 | $1.30 | $1.30 | 102,394 |
| 2024-11-15 | $1.34 | $1.53 | $1.34 | $1.37 | $1.37 | 51,609 |
| 2024-11-14 | $1.53 | $1.66 | $1.30 | $1.48 | $1.48 | 56,888 |
| 2024-11-13 | $1.57 | $1.68 | $1.49 | $1.55 | $1.55 | 98,350 |
| 2024-11-12 | $1.65 | $1.68 | $1.56 | $1.61 | $1.61 | 67,137 |
| 2024-11-11 | $1.63 | $1.70 | $1.53 | $1.63 | $1.63 | 95,806 |
| 2024-11-08 | $1.62 | $1.67 | $1.60 | $1.61 | $1.61 | 47,942 |
| 2024-11-07 | $1.68 | $1.92 | $1.63 | $1.68 | $1.68 | 32,154 |
| 2024-11-06 | $1.73 | $1.73 | $1.62 | $1.67 | $1.67 | 96,499 |
| 2024-11-05 | $1.69 | $1.90 | $1.63 | $1.73 | $1.73 | 26,117 |
| 2024-11-04 | $1.67 | $1.75 | $1.62 | $1.69 | $1.69 | 52,107 |
| 2024-11-01 | $1.72 | $1.76 | $1.67 | $1.69 | $1.69 | 65,228 |
| 2024-10-31 | $1.85 | $1.89 | $1.72 | $1.76 | $1.76 | 56,174 |
| 2024-10-30 | $2.00 | $2.05 | $1.84 | $1.87 | $1.87 | 120,842 |
| 2024-10-29 | $2.18 | $2.18 | $1.99 | $2.02 | $2.02 | 179,071 |
| 2024-10-28 | $1.98 | $2.21 | $1.97 | $2.20 | $2.20 | 364,950 |
| 2024-10-25 | $1.81 | $2.11 | $1.79 | $1.93 | $1.93 | 862,198 |
| 2024-10-24 | $1.56 | $2.05 | $1.55 | $1.83 | $1.83 | 827,585 |
| 2024-10-23 | $1.61 | $1.61 | $1.52 | $1.55 | $1.55 | 65,882 |
| 2024-10-22 | $1.63 | $1.63 | $1.52 | $1.55 | $1.55 | 95,871 |
| 2024-10-21 | $1.71 | $1.73 | $1.61 | $1.63 | $1.63 | 81,502 |
| 2024-10-18 | $1.77 | $1.78 | $1.67 | $1.71 | $1.71 | 57,782 |
| 2024-10-17 | $1.80 | $1.83 | $1.72 | $1.76 | $1.76 | 158,445 |
| 2024-10-16 | $1.69 | $1.82 | $1.65 | $1.78 | $1.78 | 83,205 |
| 2024-10-15 | $1.66 | $1.70 | $1.61 | $1.68 | $1.68 | 85,101 |
| 2024-10-14 | $2.02 | $2.02 | $1.52 | $1.72 | $1.72 | 314,600 |
| 2024-10-11 | $1.82 | $2.06 | $1.79 | $2.00 | $2.00 | 454,681 |
| 2024-10-10 | $1.77 | $1.83 | $1.66 | $1.81 | $1.81 | 219,609 |
| 2024-10-09 | $1.63 | $1.80 | $1.63 | $1.73 | $1.73 | 383,636 |
| 2024-10-08 | $1.41 | $1.61 | $1.38 | $1.56 | $1.56 | 338,218 |
| 2024-10-07 | $1.20 | $1.38 | $1.20 | $1.36 | $1.36 | 166,222 |
| 2024-10-04 | $1.18 | $1.20 | $1.12 | $1.20 | $1.20 | 26,328 |
| 2024-10-03 | $1.19 | $1.19 | $1.15 | $1.16 | $1.16 | 51,783 |
| 2024-10-02 | $1.11 | $1.19 | $1.10 | $1.18 | $1.18 | 85,467 |
| 2024-10-01 | $1.09 | $1.19 | $1.09 | $1.17 | $1.17 | 94,341 |
| 2024-09-30 | $1.13 | $1.13 | $1.05 | $1.10 | $1.10 | 75,003 |
| 2024-09-27 | $1.13 | $1.14 | $1.09 | $1.09 | $1.09 | 88,383 |
| 2024-09-26 | $1.24 | $1.24 | $1.13 | $1.15 | $1.15 | 212,245 |
| 2024-09-25 | $1.20 | $1.28 | $1.19 | $1.19 | $1.19 | 147,845 |
| 2024-09-24 | $1.23 | $1.29 | $1.22 | $1.25 | $1.25 | 33,626 |
| 2024-09-23 | $1.25 | $1.26 | $1.15 | $1.25 | $1.25 | 200,013 |
| 2024-09-20 | $1.26 | $1.33 | $1.22 | $1.27 | $1.27 | 123,510 |
| 2024-09-19 | $1.49 | $1.58 | $1.22 | $1.28 | $1.28 | 1,164,089 |
| 2024-09-18 | $1.61 | $1.61 | $1.49 | $1.50 | $1.50 | 1,160,114 |
| 2024-09-17 | $1.59 | $1.61 | $1.56 | $1.60 | $1.60 | 120,294 |
| 2024-09-16 | $1.60 | $1.65 | $1.56 | $1.62 | $1.62 | 84,684 |
| 2024-09-13 | $1.58 | $1.68 | $1.58 | $1.60 | $1.60 | 129,885 |
| 2024-09-12 | $1.60 | $1.68 | $1.59 | $1.63 | $1.63 | 107,413 |
| 2024-09-11 | $1.67 | $1.73 | $1.61 | $1.62 | $1.62 | 227,537 |
| 2024-09-10 | $1.72 | $1.84 | $1.65 | $1.70 | $1.70 | 267,274 |
| 2024-09-09 | $1.71 | $1.79 | $1.69 | $1.77 | $1.77 | 133,231 |
| 2024-09-06 | $1.68 | $1.80 | $1.68 | $1.77 | $1.77 | 65,664 |
| 2024-09-05 | $1.65 | $1.80 | $1.65 | $1.76 | $1.76 | 96,496 |
| 2024-09-04 | $1.80 | $1.84 | $1.56 | $1.74 | $1.74 | 178,551 |
| 2024-09-03 | $1.88 | $1.91 | $1.78 | $1.80 | $1.80 | 264,440 |
| 2024-08-30 | $1.99 | $2.01 | $1.88 | $1.99 | $1.99 | 326,975 |
| 2024-08-29 | $2.10 | $2.18 | $1.97 | $1.99 | $1.99 | 863,857 |
| 2024-08-28 | $2.36 | $2.40 | $2.15 | $2.17 | $2.17 | 1,847,328 |
| 2024-08-27 | $2.84 | $3.39 | $2.43 | $2.50 | $2.50 | 69,703,253 |
| 2024-08-26 | $1.96 | $2.06 | $1.96 | $2.03 | $2.03 | 3,703,546 |
| 2024-08-23 | $2.16 | $2.24 | $1.95 | $2.00 | $2.00 | 276,528 |
| 2024-08-22 | $2.20 | $2.28 | $2.11 | $2.23 | $2.23 | 12,778 |
| 2024-08-21 | $2.31 | $2.38 | $2.22 | $2.23 | $2.23 | 31,549 |
| 2024-08-20 | $2.40 | $2.50 | $2.32 | $2.35 | $2.35 | 37,318 |
| 2024-08-19 | $2.44 | $2.48 | $2.31 | $2.39 | $2.39 | 36,751 |
| 2024-08-16 | $2.29 | $2.57 | $2.23 | $2.42 | $2.42 | 307,469 |
| 2024-08-15 | $2.59 | $2.65 | $2.29 | $2.30 | $2.30 | 61,124 |
| 2024-08-14 | $2.47 | $2.67 | $2.47 | $2.53 | $2.53 | 27,238 |
| 2024-08-13 | $2.47 | $2.74 | $2.41 | $2.46 | $2.46 | 10,560 |
| 2024-08-12 | $2.48 | $2.59 | $2.41 | $2.42 | $2.42 | 9,174 |
| 2024-08-09 | $2.58 | $2.60 | $2.26 | $2.59 | $2.59 | 5,091 |
| 2024-08-08 | $2.75 | $2.75 | $2.56 | $2.57 | $2.57 | 26,885 |
| 2024-08-07 | $2.87 | $2.99 | $2.76 | $2.76 | $2.76 | 4,334 |
| 2024-08-06 | $3.04 | $3.07 | $2.76 | $2.76 | $2.76 | 23,777 |
| 2024-08-05 | $2.65 | $3.10 | $2.07 | $3.10 | $3.10 | 65,243 |
| 2024-08-02 | $2.73 | $2.99 | $2.65 | $2.72 | $2.72 | 11,496 |
| 2024-08-01 | $2.87 | $3.03 | $2.66 | $2.85 | $2.85 | 32,080 |
| 2024-07-31 | $3.01 | $3.07 | $2.77 | $2.98 | $2.98 | 18,312 |
| 2024-07-30 | $2.88 | $3.05 | $2.79 | $3.05 | $3.05 | 12,887 |
| 2024-07-29 | $2.85 | $2.92 | $2.76 | $2.76 | $2.76 | 16,413 |
| 2024-07-26 | $2.92 | $2.97 | $2.80 | $2.86 | $2.86 | 12,640 |
| 2024-07-25 | $3.12 | $3.15 | $2.90 | $2.99 | $2.99 | 15,741 |
| 2024-07-24 | $3.06 | $3.15 | $3.04 | $3.14 | $3.14 | 19,303 |
| 2024-07-23 | $3.15 | $3.26 | $3.05 | $3.06 | $3.06 | 53,193 |
| 2024-07-22 | $3.40 | $3.44 | $3.07 | $3.20 | $3.20 | 33,999 |
| 2024-07-19 | $3.22 | $3.30 | $3.00 | $3.30 | $3.30 | 58,984 |
| 2024-07-18 | $3.11 | $3.21 | $2.91 | $3.08 | $3.08 | 76,951 |
| 2024-07-17 | $2.83 | $3.20 | $2.76 | $2.92 | $2.92 | 41,557 |
| 2024-07-16 | $3.15 | $3.38 | $2.76 | $2.82 | $2.82 | 132,005 |
| 2024-07-15 | $3.33 | $3.34 | $2.71 | $3.06 | $3.06 | 151,253 |
| 2024-07-12 | $2.71 | $3.30 | $2.54 | $3.29 | $3.29 | 96,647 |
| 2024-07-11 | $3.07 | $3.11 | $2.05 | $2.76 | $2.76 | 81,965 |
| 2024-07-10 | $2.41 | $3.10 | $2.40 | $2.88 | $2.88 | 133,164 |
| 2024-07-09 | $2.07 | $2.50 | $2.07 | $2.43 | $2.43 | 46,257 |
| 2024-07-08 | $1.99 | $2.16 | $1.96 | $2.14 | $2.14 | 35,167 |
| 2024-07-05 | $2.05 | $2.18 | $2.04 | $2.04 | $2.04 | 16,604 |
| 2024-07-03 | $2.00 | $2.20 | $2.00 | $2.14 | $2.14 | 19,224 |
| 2024-07-02 | $2.03 | $2.19 | $2.03 | $2.03 | $2.03 | 39,889 |
| 2024-07-01 | $2.09 | $2.25 | $1.98 | $2.20 | $2.20 | 15,827 |
| 2024-06-28 | $2.01 | $2.29 | $2.01 | $2.13 | $2.13 | 36,215 |
| 2024-06-27 | $2.06 | $2.25 | $1.98 | $2.08 | $2.08 | 36,653 |
| 2024-06-26 | $1.99 | $2.08 | $1.98 | $2.06 | $2.06 | 22,005 |
| 2024-06-25 | $2.27 | $2.36 | $1.92 | $2.08 | $2.08 | 73,931 |
| 2024-06-24 | $2.32 | $2.58 | $2.30 | $2.41 | $2.41 | 18,915 |
| 2024-06-21 | $2.40 | $2.55 | $2.29 | $2.48 | $2.48 | 19,002 |
| 2024-06-20 | $2.60 | $2.60 | $2.43 | $2.47 | $2.47 | 30,209 |
| 2024-06-18 | $2.51 | $2.64 | $2.37 | $2.59 | $2.59 | 33,035 |
| 2024-06-17 | $2.55 | $2.63 | $2.35 | $2.55 | $2.55 | 81,845 |
| 2024-06-14 | $3.50 | $3.50 | $2.57 | $2.78 | $2.78 | 158,049 |
| 2024-06-13 | $2.85 | $3.48 | $2.83 | $3.46 | $3.46 | 197,999 |
| 2024-06-12 | $3.04 | $3.55 | $2.70 | $2.83 | $2.83 | 313,838 |
| 2024-06-11 | $2.35 | $2.96 | $2.35 | $2.90 | $2.90 | 308,485 |
| 2024-06-10 | $2.37 | $2.39 | $2.16 | $2.28 | $2.28 | 76,815 |
| 2024-06-07 | $2.12 | $2.32 | $2.05 | $2.10 | $2.10 | 44,739 |
| 2024-06-06 | $2.06 | $2.19 | $2.00 | $2.10 | $2.10 | 47,865 |
| 2024-06-05 | $1.94 | $2.13 | $1.85 | $2.00 | $2.00 | 140,112 |
| 2024-06-04 | $1.74 | $1.94 | $1.74 | $1.81 | $1.81 | 41,935 |
| 2024-06-03 | $1.69 | $1.77 | $1.68 | $1.73 | $1.73 | 25,755 |
| 2024-05-31 | $1.66 | $1.79 | $1.65 | $1.65 | $1.65 | 42,519 |
| 2024-05-30 | $1.65 | $1.81 | $1.64 | $1.66 | $1.66 | 33,989 |
| 2024-05-29 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 1,089 |
| 2024-05-28 | $1.62 | $1.65 | $1.60 | $1.63 | $1.63 | 9,921 |
| 2024-05-24 | $1.62 | $1.70 | $1.58 | $1.69 | $1.69 | 5,881 |
| 2024-05-23 | $1.59 | $1.67 | $1.59 | $1.63 | $1.63 | 31,303 |
| 2024-05-22 | $1.58 | $1.65 | $1.53 | $1.56 | $1.56 | 12,414 |
| 2024-05-21 | $1.59 | $1.68 | $1.53 | $1.55 | $1.55 | 7,916 |
| 2024-05-20 | $1.58 | $1.74 | $1.58 | $1.58 | $1.58 | 15,734 |
| 2024-05-17 | $1.61 | $1.61 | $1.56 | $1.58 | $1.58 | 3,798 |
| 2024-05-16 | $1.63 | $1.63 | $1.56 | $1.57 | $1.57 | 36,793 |
| 2024-05-15 | $1.53 | $1.55 | $1.50 | $1.53 | $1.53 | 22,955 |
| 2024-05-14 | $1.57 | $1.63 | $1.49 | $1.52 | $1.52 | 30,698 |
| 2024-05-13 | $1.66 | $2.08 | $1.55 | $1.58 | $1.58 | 197,297 |
| 2024-05-10 | $1.65 | $1.71 | $1.65 | $1.70 | $1.70 | 5,600 |
| 2024-05-09 | $1.68 | $1.78 | $1.65 | $1.65 | $1.65 | 14,330 |
| 2024-05-08 | $1.74 | $1.75 | $1.66 | $1.66 | $1.66 | 24,241 |
| 2024-05-07 | $1.72 | $1.81 | $1.65 | $1.69 | $1.69 | 19,953 |
| 2024-05-06 | $1.84 | $1.84 | $1.69 | $1.73 | $1.73 | 15,470 |
| 2024-05-03 | $1.66 | $1.80 | $1.66 | $1.80 | $1.80 | 13,885 |
| 2024-05-02 | $1.81 | $1.87 | $1.68 | $1.68 | $1.68 | 26,125 |
| 2024-05-01 | $1.88 | $1.88 | $1.75 | $1.75 | $1.75 | 20,033 |
| 2024-04-30 | $1.78 | $1.82 | $1.78 | $1.82 | $1.82 | 6,714 |
| 2024-04-29 | $1.80 | $1.97 | $1.78 | $1.78 | $1.78 | 10,525 |
| 2024-04-26 | $1.83 | $1.84 | $1.81 | $1.83 | $1.83 | 4,535 |
| 2024-04-25 | $1.88 | $1.94 | $1.83 | $1.83 | $1.83 | 12,497 |
| 2024-04-24 | $1.83 | $1.91 | $1.83 | $1.83 | $1.83 | 11,196 |
| 2024-04-23 | $1.90 | $1.90 | $1.82 | $1.83 | $1.83 | 2,794 |
| 2024-04-22 | $1.81 | $1.81 | $1.79 | $1.81 | $1.81 | 1,560 |
| 2024-04-19 | $1.84 | $1.84 | $1.80 | $1.81 | $1.81 | 5,746 |
| 2024-04-18 | $1.80 | $1.88 | $1.79 | $1.88 | $1.88 | 22,890 |
| 2024-04-17 | $1.83 | $1.84 | $1.82 | $1.84 | $1.84 | 3,052 |
| 2024-04-16 | $1.86 | $1.92 | $1.80 | $1.86 | $1.86 | 25,502 |
| 2024-04-15 | $1.84 | $1.92 | $1.84 | $1.91 | $1.91 | 5,278 |
| 2024-04-12 | $1.88 | $1.92 | $1.85 | $1.86 | $1.86 | 13,691 |
| 2024-04-11 | $1.87 | $1.91 | $1.81 | $1.83 | $1.83 | 29,571 |
| 2024-04-10 | $1.86 | $1.94 | $1.86 | $1.93 | $1.93 | 35,873 |
| 2024-04-09 | $1.91 | $2.10 | $1.88 | $1.90 | $1.90 | 74,986 |
| 2024-04-08 | $2.02 | $2.02 | $1.93 | $1.93 | $1.93 | 26,240 |
| 2024-04-05 | $2.00 | $2.10 | $1.97 | $1.98 | $1.98 | 7,843 |
| 2024-04-04 | $2.00 | $2.10 | $2.00 | $2.00 | $2.00 | 13,645 |
| 2024-04-03 | $1.98 | $2.03 | $1.98 | $2.03 | $2.03 | 9,738 |
| 2024-04-02 | $1.97 | $1.97 | $1.94 | $1.96 | $1.96 | 8,397 |
| 2024-04-01 | $1.96 | $2.03 | $1.95 | $1.95 | $1.95 | 7,885 |
| 2024-03-28 | $2.01 | $2.04 | $1.96 | $2.04 | $2.04 | 18,211 |
| 2024-03-27 | $2.06 | $2.12 | $1.98 | $1.98 | $1.98 | 12,359 |
| 2024-03-26 | $2.11 | $2.22 | $1.99 | $2.02 | $2.02 | 23,335 |
| 2024-03-25 | $2.21 | $2.21 | $2.11 | $2.11 | $2.11 | 21,184 |
| 2024-03-22 | $2.12 | $2.17 | $2.12 | $2.12 | $2.12 | 6,044 |
| 2024-03-21 | $2.20 | $2.20 | $2.12 | $2.15 | $2.15 | 42,710 |
| 2024-03-20 | $2.12 | $2.25 | $2.12 | $2.20 | $2.20 | 3,988 |
| 2024-03-19 | $2.16 | $2.25 | $2.12 | $2.19 | $2.19 | 13,442 |
| 2024-03-18 | $2.26 | $2.26 | $2.11 | $2.18 | $2.18 | 3,985 |
| 2024-03-15 | $2.13 | $2.24 | $2.08 | $2.24 | $2.24 | 12,942 |
| 2024-03-14 | $2.24 | $2.24 | $2.12 | $2.20 | $2.20 | 13,831 |
| 2024-03-13 | $2.23 | $2.30 | $2.21 | $2.22 | $2.22 | 5,965 |
| 2024-03-12 | $2.23 | $2.29 | $2.17 | $2.28 | $2.28 | 17,604 |
| 2024-03-11 | $2.19 | $2.23 | $2.17 | $2.23 | $2.23 | 1,789 |
| 2024-03-08 | $2.34 | $2.34 | $2.16 | $2.23 | $2.23 | 31,359 |
| 2024-03-07 | $2.28 | $2.35 | $2.18 | $2.23 | $2.23 | 46,639 |
| 2024-03-06 | $2.08 | $2.48 | $2.08 | $2.17 | $2.17 | 14,749 |
| 2024-03-05 | $2.11 | $2.20 | $2.08 | $2.10 | $2.10 | 10,946 |
| 2024-03-04 | $2.15 | $2.20 | $2.11 | $2.15 | $2.15 | 14,281 |
| 2024-03-01 | $2.25 | $2.25 | $2.15 | $2.15 | $2.15 | 4,256 |
| 2024-02-29 | $2.17 | $2.25 | $2.15 | $2.18 | $2.18 | 16,363 |
| 2024-02-28 | $2.25 | $2.37 | $2.20 | $2.20 | $2.20 | 12,615 |
| 2024-02-27 | $2.60 | $2.60 | $2.26 | $2.30 | $2.30 | 26,067 |
| 2024-02-26 | $2.60 | $2.60 | $2.27 | $2.30 | $2.30 | 39,285 |
| 2024-02-23 | $2.10 | $2.40 | $2.10 | $2.40 | $2.40 | 63,090 |
| 2024-02-22 | $0.49 | $0.49 | $0.44 | $0.45 | $2.24 | 38,537 |
| 2024-02-21 | $0.52 | $0.53 | $0.46 | $0.48 | $2.41 | 8,557 |
| 2024-02-20 | $0.53 | $0.54 | $0.49 | $0.52 | $2.58 | 10,537 |
| 2024-02-16 | $0.50 | $0.54 | $0.50 | $0.52 | $0.52 | 44,931 |
| 2024-02-15 | $0.55 | $0.56 | $0.50 | $0.51 | $0.51 | 105,679 |
| 2024-02-14 | $0.54 | $0.54 | $0.51 | $0.52 | $0.52 | 32,395 |
| 2024-02-13 | $0.59 | $0.59 | $0.49 | $0.54 | $0.54 | 121,913 |
| 2024-02-12 | $0.60 | $0.62 | $0.54 | $0.56 | $0.56 | 130,627 |
| 2024-02-09 | $0.51 | $0.55 | $0.51 | $0.54 | $0.54 | 52,712 |
| 2024-02-08 | $0.49 | $0.54 | $0.48 | $0.51 | $0.51 | 82,610 |
| 2024-02-07 | $0.59 | $0.60 | $0.48 | $0.52 | $0.52 | 124,094 |
| 2024-02-06 | $0.56 | $0.61 | $0.56 | $0.57 | $0.57 | 113,682 |
| 2024-02-05 | $0.59 | $0.63 | $0.54 | $0.61 | $0.61 | 177,079 |
| 2024-02-02 | $0.53 | $0.67 | $0.53 | $0.60 | $0.60 | 1,209,407 |
| 2024-02-01 | $0.51 | $0.58 | $0.50 | $0.56 | $0.56 | 1,358,379 |
| 2024-01-31 | $0.50 | $0.63 | $0.47 | $0.59 | $0.59 | 22,755,186 |
| 2024-01-30 | $0.45 | $0.45 | $0.43 | $0.43 | $0.43 | 3,934 |
| 2024-01-29 | $0.43 | $0.44 | $0.43 | $0.44 | $0.44 | 14,663 |
| 2024-01-26 | $0.40 | $0.45 | $0.40 | $0.42 | $0.42 | 18,610 |
| 2024-01-25 | $0.41 | $0.43 | $0.40 | $0.40 | $0.40 | 14,167 |
| 2024-01-24 | $0.40 | $0.44 | $0.40 | $0.41 | $0.41 | 18,857 |
| 2024-01-23 | $0.44 | $0.46 | $0.41 | $0.41 | $0.41 | 42,231 |
| 2024-01-22 | $0.45 | $0.46 | $0.44 | $0.45 | $0.45 | 17,850 |
| 2024-01-19 | $0.46 | $0.46 | $0.44 | $0.44 | $0.44 | 12,306 |
| 2024-01-18 | $0.48 | $0.48 | $0.45 | $0.47 | $0.47 | 31,181 |
| 2024-01-17 | $0.46 | $0.50 | $0.45 | $0.48 | $0.48 | 19,253 |
| 2024-01-16 | $0.48 | $0.53 | $0.48 | $0.48 | $0.48 | 20,860 |
| 2024-01-12 | $0.44 | $0.53 | $0.44 | $0.48 | $0.48 | 41,467 |
| 2024-01-11 | $0.42 | $0.49 | $0.42 | $0.44 | $0.44 | 52,016 |
| 2024-01-10 | $0.53 | $0.53 | $0.46 | $0.50 | $0.50 | 47,439 |
| 2024-01-09 | $0.45 | $0.55 | $0.45 | $0.49 | $0.49 | 21,535 |
| 2024-01-08 | $0.50 | $0.54 | $0.45 | $0.47 | $0.47 | 23,443 |
| 2024-01-05 | $0.45 | $0.54 | $0.44 | $0.53 | $0.53 | 173,177 |
| 2024-01-04 | $0.45 | $0.45 | $0.42 | $0.45 | $0.45 | 16,671 |
| 2024-01-03 | $0.44 | $0.45 | $0.44 | $0.44 | $0.44 | 40,830 |
| 2024-01-02 | $0.40 | $0.45 | $0.40 | $0.44 | $0.44 | 80,589 |
| 2023-12-29 | $0.44 | $0.44 | $0.38 | $0.43 | $0.43 | 193,069 |
| 2023-12-28 | $0.41 | $0.44 | $0.41 | $0.41 | $0.41 | 64,635 |
| 2023-12-27 | $0.39 | $0.45 | $0.38 | $0.39 | $0.39 | 341,139 |
| 2023-12-26 | $0.39 | $0.40 | $0.38 | $0.39 | $0.39 | 87,202 |
| 2023-12-22 | $0.42 | $0.45 | $0.39 | $0.41 | $0.41 | 160,637 |
| 2023-12-21 | $0.51 | $0.53 | $0.45 | $0.45 | $0.45 | 4,084 |
| 2023-12-20 | $0.51 | $0.53 | $0.48 | $0.50 | $0.50 | 23,616 |
| 2023-12-19 | $0.49 | $0.50 | $0.47 | $0.49 | $0.49 | 45,293 |
| 2023-12-18 | $0.50 | $0.53 | $0.47 | $0.48 | $0.48 | 76,745 |
| 2023-12-15 | $0.46 | $0.50 | $0.46 | $0.50 | $0.50 | 26,366 |
| 2023-12-14 | $0.44 | $0.50 | $0.41 | $0.47 | $0.47 | 22,746 |
| 2023-12-13 | $0.50 | $0.50 | $0.47 | $0.50 | $0.50 | 21,675 |
| 2023-12-12 | $0.48 | $0.51 | $0.47 | $0.49 | $0.49 | 32,454 |
| 2023-12-11 | $0.52 | $0.52 | $0.45 | $0.48 | $0.48 | 37,663 |
| 2023-12-08 | $0.55 | $0.55 | $0.50 | $0.55 | $0.55 | 38,204 |
| 2023-12-07 | $0.51 | $0.55 | $0.50 | $0.51 | $0.51 | 9,622 |
| 2023-12-06 | $0.54 | $0.56 | $0.51 | $0.52 | $0.52 | 9,151 |
| 2023-12-05 | $0.53 | $0.54 | $0.51 | $0.51 | $0.51 | 7,404 |
| 2023-12-04 | $0.50 | $0.54 | $0.48 | $0.50 | $0.50 | 12,977 |
| 2023-12-01 | $0.51 | $0.54 | $0.43 | $0.51 | $0.51 | 72,683 |
| 2023-11-30 | $0.48 | $0.50 | $0.42 | $0.48 | $0.48 | 36,614 |
| 2023-11-29 | $0.43 | $0.48 | $0.42 | $0.46 | $0.46 | 127,071 |
| 2023-11-28 | $0.38 | $0.56 | $0.38 | $0.43 | $0.43 | 315,383 |
| 2023-11-27 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 44,900 |
| 2023-11-24 | $0.43 | $0.43 | $0.40 | $0.40 | $0.40 | 6,596 |
| 2023-11-22 | $0.40 | $0.43 | $0.38 | $0.41 | $0.41 | 43,678 |
| 2023-11-21 | $0.40 | $0.41 | $0.40 | $0.40 | $0.40 | 1,997 |
| 2023-11-20 | $0.39 | $0.41 | $0.39 | $0.39 | $0.39 | 32,712 |
| 2023-11-17 | $0.41 | $0.42 | $0.38 | $0.38 | $0.38 | 10,907 |
| 2023-11-16 | $0.43 | $0.45 | $0.37 | $0.39 | $0.39 | 27,291 |
| 2023-11-15 | $0.40 | $0.43 | $0.40 | $0.41 | $0.41 | 6,854 |
| 2023-11-14 | $0.42 | $0.46 | $0.39 | $0.42 | $0.42 | 140,501 |
| 2023-11-13 | $0.43 | $0.45 | $0.41 | $0.42 | $0.42 | 19,588 |
| 2023-11-10 | $0.45 | $0.47 | $0.42 | $0.42 | $0.42 | 31,464 |
| 2023-11-09 | $0.44 | $0.46 | $0.41 | $0.45 | $0.45 | 62,268 |
| 2023-11-08 | $0.46 | $0.48 | $0.44 | $0.44 | $0.44 | 16,875 |
| 2023-11-07 | $0.44 | $0.48 | $0.44 | $0.45 | $0.45 | 66,247 |
| 2023-11-06 | $0.46 | $0.48 | $0.44 | $0.46 | $0.46 | 16,696 |
| 2023-11-03 | $0.50 | $0.50 | $0.44 | $0.46 | $0.46 | 9,637 |
| 2023-11-02 | $0.45 | $0.49 | $0.45 | $0.45 | $0.45 | 20,087 |
| 2023-11-01 | $0.46 | $0.49 | $0.45 | $0.45 | $0.45 | 6,489 |
| 2023-10-31 | $0.44 | $0.47 | $0.44 | $0.46 | $0.46 | 16,319 |
| 2023-10-30 | $0.44 | $0.48 | $0.42 | $0.43 | $0.43 | 40,388 |
| 2023-10-27 | $0.42 | $0.54 | $0.42 | $0.45 | $0.45 | 14,066 |
| 2023-10-26 | $0.46 | $0.46 | $0.42 | $0.45 | $0.45 | 55,119 |
| 2023-10-25 | $0.55 | $0.55 | $0.44 | $0.44 | $0.44 | 28,520 |
| 2023-10-24 | $0.52 | $0.53 | $0.49 | $0.49 | $0.49 | 20,890 |
| 2023-10-23 | $0.50 | $0.58 | $0.46 | $0.50 | $0.50 | 72,200 |
| 2023-10-20 | $0.48 | $0.50 | $0.48 | $0.48 | $0.48 | 44,121 |
| 2023-10-19 | $0.56 | $0.57 | $0.48 | $0.49 | $0.49 | 39,223 |
| 2023-10-18 | $0.53 | $0.56 | $0.51 | $0.52 | $0.52 | 13,881 |
| 2023-10-17 | $0.58 | $0.58 | $0.53 | $0.54 | $0.54 | 16,596 |
| 2023-10-16 | $0.52 | $0.55 | $0.52 | $0.53 | $0.53 | 15,071 |
| 2023-10-13 | $0.53 | $0.61 | $0.52 | $0.52 | $0.52 | 58,333 |
| 2023-10-12 | $0.56 | $0.60 | $0.52 | $0.52 | $0.52 | 35,545 |
| 2023-10-11 | $0.58 | $0.65 | $0.57 | $0.61 | $0.61 | 49,738 |
| 2023-10-10 | $0.52 | $0.57 | $0.52 | $0.57 | $0.57 | 63,281 |
| 2023-10-09 | $0.56 | $0.57 | $0.51 | $0.53 | $0.53 | 48,634 |
| 2023-10-06 | $0.57 | $0.57 | $0.54 | $0.55 | $0.55 | 54,947 |
| 2023-10-05 | $0.63 | $0.65 | $0.55 | $0.55 | $0.55 | 74,495 |
| 2023-10-04 | $0.65 | $0.70 | $0.60 | $0.64 | $0.64 | 22,198 |
| 2023-10-03 | $0.71 | $0.72 | $0.63 | $0.69 | $0.69 | 97,717 |
| 2023-10-02 | $0.73 | $0.75 | $0.68 | $0.70 | $0.70 | 23,224 |
| 2023-09-29 | $0.68 | $0.75 | $0.66 | $0.74 | $0.74 | 6,082 |
| 2023-09-28 | $0.69 | $0.75 | $0.68 | $0.72 | $0.72 | 7,299 |
| 2023-09-27 | $0.74 | $0.74 | $0.67 | $0.71 | $0.71 | 13,303 |
| 2023-09-26 | $0.66 | $0.75 | $0.66 | $0.72 | $0.72 | 24,986 |
| 2023-09-25 | $0.70 | $0.70 | $0.64 | $0.68 | $0.68 | 17,182 |
| 2023-09-22 | $0.68 | $0.70 | $0.68 | $0.70 | $0.70 | 26,928 |
| 2023-09-21 | $0.69 | $0.74 | $0.69 | $0.71 | $0.71 | 11,262 |
| 2023-09-20 | $0.72 | $0.74 | $0.65 | $0.69 | $0.69 | 34,961 |
| 2023-09-19 | $0.74 | $0.74 | $0.70 | $0.71 | $0.71 | 8,157 |
| 2023-09-18 | $0.73 | $0.79 | $0.73 | $0.78 | $0.78 | 14,052 |
| 2023-09-15 | $0.71 | $0.75 | $0.70 | $0.72 | $0.72 | 12,256 |
| 2023-09-14 | $0.70 | $0.84 | $0.70 | $0.76 | $0.76 | 16,342 |
| 2023-09-13 | $0.80 | $0.81 | $0.73 | $0.74 | $0.74 | 11,178 |
| 2023-09-12 | $0.92 | $0.92 | $0.75 | $0.80 | $0.80 | 20,979 |
| 2023-09-11 | $0.76 | $0.85 | $0.72 | $0.85 | $0.85 | 19,389 |
| 2023-09-08 | $0.70 | $0.78 | $0.70 | $0.70 | $0.70 | 10,972 |
| 2023-09-07 | $0.74 | $0.74 | $0.70 | $0.70 | $0.70 | 21,316 |
| 2023-09-06 | $0.74 | $0.75 | $0.72 | $0.75 | $0.75 | 38,289 |
| 2023-09-05 | $0.75 | $0.75 | $0.72 | $0.74 | $0.74 | 8,944 |
| 2023-09-01 | $0.80 | $0.80 | $0.72 | $0.72 | $0.72 | 5,451 |
| 2023-08-31 | $0.78 | $0.81 | $0.72 | $0.80 | $0.80 | 5,188 |
| 2023-08-30 | $0.76 | $0.80 | $0.72 | $0.72 | $0.72 | 8,271 |
| 2023-08-29 | $0.79 | $0.80 | $0.73 | $0.78 | $0.78 | 8,092 |
| 2023-08-28 | $0.69 | $0.82 | $0.69 | $0.77 | $0.77 | 3,795 |
| 2023-08-25 | $0.72 | $0.77 | $0.72 | $0.72 | $0.72 | 4,638 |
| 2023-08-24 | $0.77 | $0.80 | $0.72 | $0.72 | $0.72 | 6,742 |
| 2023-08-23 | $0.72 | $0.80 | $0.72 | $0.74 | $0.74 | 82,734 |
| 2023-08-22 | $0.72 | $0.80 | $0.72 | $0.76 | $0.76 | 27,383 |
| 2023-08-21 | $0.75 | $0.75 | $0.72 | $0.74 | $0.74 | 3,679 |
| 2023-08-18 | $0.72 | $0.74 | $0.69 | $0.74 | $0.74 | 14,495 |
| 2023-08-17 | $0.71 | $0.79 | $0.68 | $0.74 | $0.74 | 64,069 |
| 2023-08-16 | $0.77 | $0.80 | $0.70 | $0.72 | $0.72 | 36,633 |
| 2023-08-15 | $0.80 | $0.80 | $0.68 | $0.70 | $0.70 | 82,610 |
| 2023-08-14 | $0.74 | $0.79 | $0.74 | $0.76 | $0.76 | 12,198 |
| 2023-08-11 | $0.80 | $0.80 | $0.75 | $0.77 | $0.77 | 19,542 |
| 2023-08-10 | $0.80 | $0.85 | $0.75 | $0.75 | $0.75 | 12,789 |
| 2023-08-09 | $0.78 | $0.80 | $0.78 | $0.78 | $0.78 | 38,289 |
| 2023-08-08 | $0.75 | $0.80 | $0.74 | $0.77 | $0.77 | 78,333 |
| 2023-08-07 | $0.91 | $0.91 | $0.67 | $0.80 | $0.80 | 732,879 |
| 2023-08-04 | $0.96 | $0.98 | $0.91 | $0.96 | $0.96 | 12,436 |
| 2023-08-03 | $0.98 | $0.99 | $0.90 | $0.91 | $0.91 | 44,513 |
| 2023-08-02 | $0.95 | $0.99 | $0.91 | $0.95 | $0.95 | 24,641 |
| 2023-08-01 | $0.95 | $0.99 | $0.95 | $0.95 | $0.95 | 7,616 |
| 2023-07-31 | $0.99 | $0.99 | $0.80 | $0.95 | $0.95 | 64,062 |
| 2023-07-28 | $1.00 | $1.00 | $0.98 | $0.98 | $0.98 | 23,125 |
| 2023-07-27 | $1.02 | $1.02 | $0.97 | $0.97 | $0.97 | 30,290 |
| 2023-07-26 | $1.04 | $1.05 | $1.02 | $1.03 | $1.03 | 18,621 |
| 2023-07-25 | $1.02 | $1.05 | $0.99 | $1.05 | $1.05 | 53,952 |
| 2023-07-24 | $1.00 | $1.03 | $0.97 | $1.02 | $1.02 | 18,273 |
| 2023-07-21 | $1.03 | $1.04 | $1.00 | $1.00 | $1.00 | 82,373 |
| 2023-07-20 | $1.04 | $1.04 | $0.98 | $1.02 | $1.02 | 99,009 |
| 2023-07-19 | $0.89 | $1.03 | $0.89 | $1.02 | $1.02 | 187,475 |
| 2023-07-18 | $0.83 | $1.00 | $0.83 | $0.92 | $0.92 | 182,402 |
| 2023-07-17 | $0.81 | $0.86 | $0.80 | $0.83 | $0.83 | 47,602 |
| 2023-07-14 | $0.83 | $0.85 | $0.83 | $0.85 | $0.85 | 36,307 |
| 2023-07-13 | $0.85 | $0.89 | $0.84 | $0.85 | $0.85 | 17,311 |
| 2023-07-12 | $0.87 | $0.90 | $0.85 | $0.90 | $0.90 | 69,028 |
| 2023-07-11 | $0.83 | $0.90 | $0.82 | $0.90 | $0.90 | 63,766 |
| 2023-07-10 | $0.84 | $0.89 | $0.82 | $0.83 | $0.83 | 60,930 |
| 2023-07-07 | $0.94 | $0.94 | $0.80 | $0.86 | $0.86 | 42,737 |
| 2023-07-06 | $1.08 | $1.10 | $0.63 | $0.93 | $0.93 | 764,429 |
| 2023-07-05 | $0.99 | $1.10 | $0.95 | $1.08 | $1.08 | 65,936 |
| 2023-07-03 | $0.99 | $0.99 | $0.95 | $0.98 | $0.98 | 515 |
| 2023-06-30 | $0.99 | $0.99 | $0.95 | $0.95 | $0.95 | 25,214 |
| 2023-06-29 | $0.92 | $1.00 | $0.92 | $0.95 | $0.95 | 13,869 |
| 2023-06-28 | $0.94 | $0.96 | $0.93 | $0.94 | $0.94 | 5,846 |
| 2023-06-27 | $0.96 | $0.96 | $0.93 | $0.96 | $0.96 | 7,561 |
| 2023-06-26 | $0.96 | $1.01 | $0.93 | $0.97 | $0.97 | 36,323 |
| 2023-06-23 | $0.95 | $1.00 | $0.95 | $1.00 | $1.00 | 4,963 |
| 2023-06-22 | $0.97 | $1.03 | $0.95 | $0.98 | $0.98 | 34,012 |
| 2023-06-21 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 10,995 |
| 2023-06-20 | $1.01 | $1.04 | $1.00 | $1.01 | $1.01 | 28,905 |
| 2023-06-16 | $1.02 | $1.05 | $1.00 | $1.04 | $1.04 | 5,532 |
| 2023-06-15 | $1.02 | $1.05 | $1.02 | $1.04 | $1.04 | 10,532 |
| 2023-06-14 | $1.10 | $1.10 | $1.00 | $1.05 | $1.05 | 46,317 |
| 2023-06-13 | $1.05 | $1.07 | $0.97 | $1.00 | $1.00 | 85,376 |
| 2023-06-12 | $1.04 | $1.07 | $1.03 | $1.05 | $1.05 | 27,371 |
| 2023-06-09 | $1.07 | $1.08 | $1.01 | $1.05 | $1.05 | 69,676 |
| 2023-06-08 | $0.97 | $1.10 | $0.96 | $1.04 | $1.04 | 296,955 |
| 2023-06-07 | $0.92 | $1.00 | $0.90 | $0.96 | $0.96 | 52,494 |
| 2023-06-06 | $0.96 | $0.96 | $0.91 | $0.96 | $0.96 | 28,709 |
| 2023-06-05 | $0.96 | $0.99 | $0.94 | $0.94 | $0.94 | 4,487 |
| 2023-06-02 | $0.88 | $1.00 | $0.88 | $0.98 | $0.98 | 66,821 |
| 2023-06-01 | $0.93 | $0.93 | $0.88 | $0.90 | $0.90 | 5,164 |
| 2023-05-31 | $0.91 | $0.95 | $0.89 | $0.93 | $0.93 | 5,711 |
| 2023-05-30 | $0.89 | $0.99 | $0.87 | $0.90 | $0.90 | 24,942 |
| 2023-05-26 | $0.88 | $0.92 | $0.88 | $0.92 | $0.92 | 6,471 |
| 2023-05-25 | $0.89 | $0.90 | $0.86 | $0.89 | $0.89 | 26,684 |
| 2023-05-24 | $0.89 | $0.95 | $0.88 | $0.93 | $0.93 | 27,094 |
| 2023-05-23 | $0.96 | $0.97 | $0.91 | $0.92 | $0.92 | 44,532 |
| 2023-05-22 | $0.98 | $0.98 | $0.86 | $0.96 | $0.96 | 33,271 |
| 2023-05-19 | $0.94 | $0.98 | $0.94 | $0.96 | $0.96 | 1,173 |
| 2023-05-18 | $0.96 | $0.98 | $0.93 | $0.94 | $0.94 | 11,854 |
| 2023-05-17 | $0.90 | $0.99 | $0.90 | $0.98 | $0.98 | 32,040 |
| 2023-05-16 | $0.90 | $0.94 | $0.90 | $0.93 | $0.93 | 23,670 |
| 2023-05-15 | $0.95 | $0.95 | $0.86 | $0.94 | $0.94 | 111,716 |
| 2023-05-12 | $0.99 | $0.99 | $0.95 | $0.96 | $0.96 | 41,247 |
| 2023-05-11 | $0.98 | $1.01 | $0.98 | $1.00 | $1.00 | 3,607 |
| 2023-05-10 | $1.00 | $1.01 | $0.96 | $1.01 | $1.01 | 42,690 |
| 2023-05-09 | $1.02 | $1.04 | $0.99 | $1.00 | $1.00 | 2,579 |
| 2023-05-08 | $1.01 | $1.03 | $0.97 | $0.99 | $0.99 | 29,403 |
| 2023-05-05 | $1.01 | $1.05 | $1.01 | $1.03 | $1.03 | 14,740 |
| 2023-05-04 | $1.04 | $1.05 | $1.00 | $1.02 | $1.02 | 8,821 |
| 2023-05-03 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 26,260 |
| 2023-05-02 | $1.09 | $1.09 | $1.00 | $1.01 | $1.01 | 52,369 |
| 2023-05-01 | $1.03 | $1.10 | $1.01 | $1.10 | $1.10 | 46,789 |
| 2023-04-28 | $1.06 | $1.06 | $0.95 | $1.05 | $1.05 | 94,175 |
| 2023-04-27 | $1.01 | $1.09 | $1.00 | $1.05 | $1.05 | 77,127 |
| 2023-04-26 | $1.02 | $1.04 | $1.00 | $1.03 | $1.03 | 37,790 |
| 2023-04-25 | $1.05 | $1.05 | $1.01 | $1.04 | $1.04 | 16,534 |
| 2023-04-24 | $1.08 | $1.10 | $1.01 | $1.05 | $1.05 | 49,862 |
| 2023-04-21 | $1.05 | $1.12 | $1.02 | $1.12 | $1.12 | 60,564 |
| 2023-04-20 | $0.97 | $1.24 | $0.97 | $1.14 | $1.14 | 370,846 |
| 2023-04-19 | $0.83 | $0.91 | $0.83 | $0.91 | $0.91 | 62,397 |
| 2023-04-18 | $0.83 | $0.87 | $0.83 | $0.86 | $0.86 | 24,548 |
| 2023-04-17 | $0.87 | $0.87 | $0.83 | $0.86 | $0.86 | 31,027 |
| 2023-04-14 | $0.95 | $0.95 | $0.83 | $0.84 | $0.84 | 23,711 |
| 2023-04-13 | $0.85 | $0.90 | $0.84 | $0.90 | $0.90 | 9,512 |
| 2023-04-12 | $0.86 | $0.86 | $0.84 | $0.86 | $0.86 | 15,782 |
| 2023-04-11 | $0.83 | $0.90 | $0.83 | $0.86 | $0.86 | 14,162 |
| 2023-04-10 | $0.80 | $0.89 | $0.80 | $0.84 | $0.84 | 35,486 |
| 2023-04-06 | $0.84 | $0.90 | $0.84 | $0.84 | $0.84 | 6,733 |
| 2023-04-05 | $0.85 | $0.91 | $0.81 | $0.87 | $0.87 | 35,643 |
| 2023-04-04 | $0.89 | $0.90 | $0.85 | $0.88 | $0.88 | 26,179 |
| 2023-04-03 | $0.91 | $0.95 | $0.86 | $0.89 | $0.89 | 37,067 |
| 2023-03-31 | $0.92 | $0.94 | $0.89 | $0.94 | $0.94 | 19,710 |
| 2023-03-30 | $0.89 | $0.92 | $0.84 | $0.92 | $0.92 | 42,666 |
| 2023-03-29 | $0.91 | $0.91 | $0.86 | $0.89 | $0.89 | 26,411 |
| 2023-03-28 | $0.92 | $0.92 | $0.86 | $0.90 | $0.90 | 13,663 |
| 2023-03-27 | $0.95 | $0.95 | $0.86 | $0.89 | $0.89 | 76,771 |
| 2023-03-24 | $0.95 | $0.95 | $0.90 | $0.94 | $0.94 | 6,948 |
| 2023-03-23 | $0.91 | $0.95 | $0.91 | $0.92 | $0.92 | 26,468 |
| 2023-03-22 | $0.92 | $0.95 | $0.92 | $0.94 | $0.94 | 43,744 |
| 2023-03-21 | $0.92 | $0.95 | $0.90 | $0.92 | $0.92 | 13,748 |
| 2023-03-20 | $0.87 | $0.95 | $0.84 | $0.92 | $0.92 | 20,098 |
| 2023-03-17 | $0.91 | $0.91 | $0.84 | $0.87 | $0.87 | 46,340 |
| 2023-03-16 | $0.96 | $0.97 | $0.86 | $0.91 | $0.91 | 73,255 |
| 2023-03-15 | $0.98 | $0.98 | $0.94 | $0.96 | $0.96 | 3,372 |
| 2023-03-14 | $0.98 | $0.98 | $0.92 | $0.94 | $0.94 | 21,137 |
| 2023-03-13 | $0.98 | $0.98 | $0.93 | $0.96 | $0.96 | 24,647 |
| 2023-03-10 | $1.04 | $1.04 | $0.94 | $0.97 | $0.97 | 19,579 |
| 2023-03-09 | $1.00 | $1.04 | $0.97 | $0.98 | $0.98 | 67,840 |
| 2023-03-08 | $1.00 | $1.04 | $0.97 | $1.00 | $1.00 | 22,451 |
| 2023-03-07 | $1.00 | $1.05 | $0.99 | $1.04 | $1.04 | 9,816 |
| 2023-03-06 | $1.02 | $1.05 | $0.99 | $1.04 | $1.04 | 21,000 |
| 2023-03-03 | $1.06 | $1.16 | $1.00 | $1.05 | $1.05 | 36,285 |
| 2023-03-02 | $1.00 | $1.06 | $0.99 | $1.03 | $1.03 | 33,782 |
| 2023-03-01 | $1.05 | $1.06 | $1.00 | $1.01 | $1.01 | 34,252 |
| 2023-02-28 | $1.03 | $1.09 | $1.03 | $1.06 | $1.06 | 9,527 |
| 2023-02-27 | $1.06 | $1.11 | $1.05 | $1.05 | $1.05 | 26,402 |
| 2023-02-24 | $1.08 | $1.15 | $1.08 | $1.08 | $1.08 | 2,807 |
| 2023-02-23 | $1.18 | $1.18 | $1.06 | $1.09 | $1.09 | 5,914 |
| 2023-02-22 | $1.06 | $1.18 | $1.05 | $1.18 | $1.18 | 23,515 |
| 2023-02-21 | $1.08 | $1.09 | $1.05 | $1.06 | $1.06 | 14,108 |
| 2023-02-17 | $1.08 | $1.08 | $1.05 | $1.07 | $1.07 | 5,948 |
| 2023-02-16 | $1.08 | $1.08 | $1.05 | $1.08 | $1.08 | 7,169 |
| 2023-02-15 | $1.04 | $1.13 | $1.04 | $1.07 | $1.07 | 16,907 |
| 2023-02-14 | $1.10 | $1.14 | $1.06 | $1.06 | $1.06 | 3,303 |
| 2023-02-13 | $1.17 | $1.17 | $1.12 | $1.12 | $1.12 | 13,485 |
| 2023-02-10 | $1.06 | $1.12 | $1.05 | $1.12 | $1.12 | 60,037 |
| 2023-02-09 | $1.11 | $1.11 | $1.05 | $1.05 | $1.05 | 11,449 |
| 2023-02-08 | $1.06 | $1.11 | $1.06 | $1.11 | $1.11 | 16,383 |
| 2023-02-07 | $1.10 | $1.10 | $1.05 | $1.10 | $1.10 | 9,475 |
| 2023-02-06 | $1.07 | $1.10 | $1.02 | $1.09 | $1.09 | 20,643 |
| 2023-02-03 | $1.12 | $1.12 | $1.06 | $1.07 | $1.07 | 10,434 |
| 2023-02-02 | $1.11 | $1.12 | $1.07 | $1.11 | $1.11 | 9,624 |
| 2023-02-01 | $1.10 | $1.10 | $1.05 | $1.10 | $1.10 | 7,909 |
| 2023-01-31 | $1.07 | $1.11 | $1.02 | $1.08 | $1.08 | 38,595 |
| 2023-01-30 | $1.07 | $1.11 | $1.05 | $1.11 | $1.11 | 15,992 |
| 2023-01-27 | $1.12 | $1.13 | $1.05 | $1.09 | $1.09 | 47,359 |
| 2023-01-26 | $1.09 | $1.15 | $1.08 | $1.15 | $1.15 | 13,768 |
| 2023-01-25 | $1.07 | $1.10 | $1.06 | $1.09 | $1.09 | 11,264 |
| 2023-01-24 | $1.10 | $1.13 | $1.10 | $1.10 | $1.10 | 25,173 |
| 2023-01-23 | $1.16 | $1.16 | $1.05 | $1.10 | $1.10 | 19,951 |
| 2023-01-20 | $1.09 | $1.12 | $1.08 | $1.09 | $1.09 | 21,206 |
| 2023-01-19 | $1.13 | $1.14 | $1.06 | $1.09 | $1.09 | 13,466 |
| 2023-01-18 | $1.09 | $1.12 | $1.08 | $1.08 | $1.08 | 9,962 |
| 2023-01-17 | $1.10 | $1.13 | $1.04 | $1.08 | $1.08 | 15,378 |
| 2023-01-13 | $1.08 | $1.08 | $1.01 | $1.06 | $1.06 | 18,092 |
| 2023-01-12 | $1.05 | $1.05 | $1.01 | $1.01 | $1.01 | 15,599 |
| 2023-01-11 | $1.03 | $1.07 | $1.02 | $1.05 | $1.05 | 16,503 |
| 2023-01-10 | $0.95 | $1.15 | $0.95 | $1.05 | $1.05 | 50,351 |
| 2023-01-09 | $0.95 | $1.13 | $0.95 | $0.96 | $0.96 | 49,467 |
| 2023-01-06 | $1.03 | $1.05 | $0.99 | $0.99 | $0.99 | 7,412 |
| 2023-01-05 | $1.08 | $1.08 | $0.99 | $1.02 | $1.02 | 8,200 |
| 2023-01-04 | $0.93 | $1.20 | $0.93 | $1.05 | $1.05 | 23,122 |
| 2023-01-03 | $0.96 | $1.06 | $0.96 | $1.06 | $1.06 | 33,652 |
| 2022-12-30 | $1.00 | $1.02 | $0.92 | $0.99 | $0.99 | 78,441 |
| 2022-12-29 | $0.97 | $1.03 | $0.97 | $1.00 | $1.00 | 29,008 |
| 2022-12-28 | $0.98 | $1.04 | $0.95 | $0.98 | $0.98 | 60,494 |
| 2022-12-27 | $1.01 | $1.03 | $0.99 | $0.99 | $0.99 | 91,418 |
| 2022-12-23 | $1.07 | $1.08 | $1.01 | $1.04 | $1.04 | 18,344 |
| 2022-12-22 | $1.04 | $1.05 | $1.01 | $1.03 | $1.03 | 61,887 |
| 2022-12-21 | $1.01 | $1.10 | $1.01 | $1.06 | $1.06 | 35,881 |
| 2022-12-20 | $1.07 | $1.11 | $1.05 | $1.05 | $1.05 | 49,352 |
| 2022-12-19 | $1.11 | $1.13 | $1.05 | $1.13 | $1.13 | 77,582 |
| 2022-12-16 | $1.15 | $1.17 | $1.09 | $1.14 | $1.14 | 57,058 |
| 2022-12-15 | $1.20 | $1.20 | $1.12 | $1.16 | $1.16 | 38,531 |
| 2022-12-14 | $1.15 | $1.25 | $1.13 | $1.18 | $1.18 | 34,271 |
| 2022-12-13 | $1.25 | $1.29 | $1.20 | $1.21 | $1.21 | 29,220 |
| 2022-12-12 | $1.21 | $1.29 | $1.21 | $1.25 | $1.25 | 20,564 |
| 2022-12-09 | $1.26 | $1.28 | $1.19 | $1.24 | $1.24 | 37,555 |
| 2022-12-08 | $1.25 | $1.30 | $1.16 | $1.28 | $1.28 | 23,036 |
| 2022-12-07 | $1.29 | $1.30 | $1.21 | $1.29 | $1.29 | 14,041 |
| 2022-12-06 | $1.28 | $1.29 | $1.25 | $1.26 | $1.26 | 31,302 |
| 2022-12-05 | $1.37 | $1.37 | $1.29 | $1.29 | $1.29 | 6,774 |
| 2022-12-02 | $1.29 | $1.37 | $1.28 | $1.29 | $1.29 | 15,759 |
| 2022-12-01 | $1.35 | $1.35 | $1.28 | $1.29 | $1.29 | 17,430 |
| 2022-11-30 | $1.33 | $1.36 | $1.32 | $1.33 | $1.33 | 4,050 |
| 2022-11-29 | $1.31 | $1.37 | $1.30 | $1.33 | $1.33 | 15,797 |
| 2022-11-28 | $1.29 | $1.40 | $1.29 | $1.35 | $1.35 | 18,591 |
| 2022-11-25 | $1.35 | $1.35 | $1.28 | $1.33 | $1.33 | 9,307 |
| 2022-11-23 | $1.34 | $1.35 | $1.28 | $1.34 | $1.34 | 5,137 |
| 2022-11-22 | $1.29 | $1.35 | $1.29 | $1.32 | $1.32 | 28,749 |
| 2022-11-21 | $1.30 | $1.38 | $1.18 | $1.34 | $1.34 | 70,611 |
| 2022-11-18 | $1.25 | $1.39 | $1.21 | $1.39 | $1.39 | 47,079 |
| 2022-11-17 | $1.32 | $1.32 | $1.20 | $1.23 | $1.23 | 80,362 |
| 2022-11-16 | $1.30 | $1.33 | $1.28 | $1.29 | $1.29 | 29,457 |
| 2022-11-15 | $1.36 | $1.36 | $1.30 | $1.33 | $1.33 | 42,205 |
| 2022-11-14 | $1.30 | $1.37 | $1.30 | $1.35 | $1.35 | 27,862 |
| 2022-11-11 | $1.32 | $1.38 | $1.30 | $1.33 | $1.33 | 55,326 |
| 2022-11-10 | $1.30 | $1.41 | $1.29 | $1.32 | $1.32 | 57,483 |
| 2022-11-09 | $1.26 | $1.28 | $1.24 | $1.26 | $1.26 | 65,297 |
| 2022-11-08 | $1.22 | $1.27 | $1.20 | $1.24 | $1.24 | 23,593 |
| 2022-11-07 | $1.22 | $1.29 | $1.19 | $1.20 | $1.20 | 66,411 |
| 2022-11-04 | $1.15 | $1.24 | $1.13 | $1.24 | $1.24 | 37,582 |
| 2022-11-03 | $1.16 | $1.19 | $1.12 | $1.19 | $1.19 | 40,865 |
| 2022-11-02 | $1.16 | $1.18 | $1.13 | $1.14 | $1.14 | 6,570 |
| 2022-11-01 | $1.15 | $1.17 | $1.14 | $1.16 | $1.16 | 22,729 |
| 2022-10-31 | $1.13 | $1.17 | $1.13 | $1.16 | $1.16 | 30,568 |
| 2022-10-28 | $1.16 | $1.19 | $1.08 | $1.19 | $1.19 | 24,582 |
| 2022-10-27 | $1.17 | $1.22 | $1.15 | $1.19 | $1.19 | 19,373 |
| 2022-10-26 | $1.18 | $1.25 | $1.18 | $1.20 | $1.20 | 13,779 |
| 2022-10-25 | $1.20 | $1.23 | $1.20 | $1.21 | $1.21 | 109,304 |
| 2022-10-24 | $1.18 | $1.20 | $1.15 | $1.19 | $1.19 | 37,374 |
| 2022-10-21 | $1.22 | $1.23 | $1.17 | $1.18 | $1.18 | 10,846 |
| 2022-10-20 | $1.22 | $1.24 | $1.20 | $1.21 | $1.21 | 27,146 |
| 2022-10-19 | $1.23 | $1.24 | $1.20 | $1.21 | $1.21 | 20,485 |
| 2022-10-18 | $1.20 | $1.24 | $1.20 | $1.21 | $1.21 | 13,582 |
| 2022-10-17 | $1.19 | $1.22 | $1.17 | $1.17 | $1.17 | 22,116 |
| 2022-10-14 | $1.15 | $1.22 | $1.15 | $1.19 | $1.19 | 19,229 |
| 2022-10-13 | $1.09 | $1.21 | $1.09 | $1.19 | $1.19 | 12,695 |
| 2022-10-12 | $1.20 | $1.23 | $1.16 | $1.19 | $1.19 | 10,564 |
| 2022-10-11 | $1.17 | $1.23 | $1.15 | $1.23 | $1.23 | 14,147 |
| 2022-10-10 | $1.23 | $1.23 | $1.15 | $1.19 | $1.19 | 10,514 |
| 2022-10-07 | $1.21 | $1.22 | $1.21 | $1.21 | $1.21 | 9,740 |
| 2022-10-06 | $1.22 | $1.24 | $1.18 | $1.21 | $1.21 | 31,099 |
| 2022-10-05 | $1.20 | $1.22 | $1.14 | $1.22 | $1.22 | 22,879 |
| 2022-10-04 | $1.25 | $1.28 | $1.18 | $1.21 | $1.21 | 41,933 |
| 2022-10-03 | $1.09 | $1.20 | $1.09 | $1.20 | $1.20 | 69,608 |
| 2022-09-30 | $1.07 | $1.11 | $1.07 | $1.07 | $1.07 | 12,981 |
| 2022-09-29 | $1.05 | $1.08 | $1.04 | $1.05 | $1.05 | 63,479 |
| 2022-09-28 | $1.06 | $1.09 | $1.05 | $1.08 | $1.08 | 61,001 |
| 2022-09-27 | $1.06 | $1.12 | $1.04 | $1.09 | $1.09 | 34,438 |
| 2022-09-26 | $1.05 | $1.21 | $1.04 | $1.09 | $1.09 | 26,972 |
| 2022-09-23 | $1.10 | $1.10 | $0.94 | $1.09 | $1.09 | 95,093 |
| 2022-09-22 | $1.13 | $1.15 | $1.11 | $1.14 | $1.14 | 68,665 |
| 2022-09-21 | $1.11 | $1.16 | $1.11 | $1.16 | $1.16 | 75,763 |
| 2022-09-20 | $1.20 | $1.20 | $1.14 | $1.15 | $1.15 | 31,013 |
| 2022-09-19 | $1.12 | $1.21 | $1.11 | $1.17 | $1.17 | 65,406 |
| 2022-09-16 | $1.20 | $1.22 | $1.12 | $1.21 | $1.21 | 47,454 |
| 2022-09-15 | $1.24 | $1.25 | $1.16 | $1.18 | $1.18 | 16,760 |
| 2022-09-14 | $1.25 | $1.26 | $1.15 | $1.20 | $1.20 | 14,023 |
| 2022-09-13 | $1.21 | $1.29 | $1.21 | $1.25 | $1.25 | 14,056 |
| 2022-09-12 | $1.27 | $1.30 | $1.22 | $1.22 | $1.22 | 19,957 |
| 2022-09-09 | $1.20 | $1.27 | $1.20 | $1.24 | $1.24 | 12,449 |
| 2022-09-08 | $1.19 | $1.21 | $1.15 | $1.21 | $1.21 | 37,525 |
| 2022-09-07 | $1.19 | $1.19 | $1.15 | $1.16 | $1.16 | 17,104 |
| 2022-09-06 | $1.20 | $1.24 | $1.15 | $1.15 | $1.15 | 22,844 |
| 2022-09-02 | $1.16 | $1.21 | $1.15 | $1.19 | $1.19 | 25,387 |
| 2022-09-01 | $1.20 | $1.23 | $1.11 | $1.16 | $1.16 | 73,369 |
| 2022-08-31 | $1.42 | $1.42 | $1.20 | $1.22 | $1.22 | 66,456 |
| 2022-08-30 | $1.33 | $1.34 | $1.17 | $1.28 | $1.28 | 40,767 |
| 2022-08-29 | $1.32 | $1.37 | $1.31 | $1.33 | $1.33 | 30,977 |
| 2022-08-26 | $1.32 | $1.40 | $1.32 | $1.33 | $1.33 | 46,867 |
| 2022-08-25 | $1.36 | $1.40 | $1.33 | $1.35 | $1.35 | 32,715 |
| 2022-08-24 | $1.40 | $1.40 | $1.36 | $1.37 | $1.37 | 10,448 |
| 2022-08-23 | $1.42 | $1.43 | $1.34 | $1.41 | $1.41 | 28,348 |
| 2022-08-22 | $1.32 | $1.40 | $1.32 | $1.37 | $1.37 | 36,441 |
| 2022-08-19 | $1.36 | $1.43 | $1.36 | $1.40 | $1.40 | 17,733 |
| 2022-08-18 | $1.38 | $1.44 | $1.35 | $1.38 | $1.38 | 22,659 |
| 2022-08-17 | $1.36 | $1.42 | $1.36 | $1.40 | $1.40 | 10,420 |
| 2022-08-16 | $1.35 | $1.42 | $1.35 | $1.40 | $1.40 | 17,423 |
| 2022-08-15 | $1.41 | $1.43 | $1.35 | $1.38 | $1.38 | 17,996 |
| 2022-08-12 | $1.41 | $1.44 | $1.36 | $1.41 | $1.41 | 34,039 |
| 2022-08-11 | $1.44 | $1.44 | $1.38 | $1.38 | $1.38 | 37,753 |
| 2022-08-10 | $1.36 | $1.41 | $1.36 | $1.41 | $1.41 | 17,039 |
| 2022-08-09 | $1.35 | $1.42 | $1.35 | $1.40 | $1.40 | 21,613 |
| 2022-08-08 | $1.39 | $1.40 | $1.33 | $1.36 | $1.36 | 42,878 |
| 2022-08-05 | $1.35 | $1.39 | $1.33 | $1.39 | $1.39 | 15,176 |
| 2022-08-04 | $1.37 | $1.40 | $1.30 | $1.35 | $1.35 | 60,713 |
| 2022-08-03 | $1.33 | $1.40 | $1.33 | $1.38 | $1.38 | 19,897 |
| 2022-08-02 | $1.41 | $1.41 | $1.30 | $1.37 | $1.37 | 33,929 |
| 2022-08-01 | $1.33 | $1.41 | $1.30 | $1.41 | $1.41 | 96,482 |
| 2022-07-29 | $1.33 | $1.38 | $1.33 | $1.36 | $1.36 | 28,172 |
| 2022-07-28 | $1.36 | $1.37 | $1.30 | $1.32 | $1.32 | 43,429 |
| 2022-07-27 | $1.35 | $1.35 | $1.24 | $1.32 | $1.32 | 104,081 |
| 2022-07-26 | $1.29 | $1.38 | $1.28 | $1.35 | $1.35 | 36,883 |
| 2022-07-25 | $1.30 | $1.34 | $1.28 | $1.33 | $1.33 | 32,929 |
| 2022-07-22 | $1.27 | $1.31 | $1.27 | $1.30 | $1.30 | 20,601 |
| 2022-07-21 | $1.28 | $1.33 | $1.28 | $1.30 | $1.30 | 22,104 |
| 2022-07-20 | $1.31 | $1.35 | $1.27 | $1.30 | $1.30 | 71,615 |
| 2022-07-19 | $1.39 | $1.39 | $1.31 | $1.33 | $1.33 | 34,337 |
| 2022-07-18 | $1.38 | $1.38 | $1.30 | $1.36 | $1.36 | 19,259 |
| 2022-07-15 | $1.32 | $1.39 | $1.32 | $1.38 | $1.38 | 27,049 |
| 2022-07-14 | $1.32 | $1.38 | $1.31 | $1.35 | $1.35 | 62,173 |
| 2022-07-13 | $1.28 | $1.39 | $1.28 | $1.38 | $1.38 | 7,161 |
| 2022-07-12 | $1.34 | $1.39 | $1.30 | $1.37 | $1.37 | 74,151 |
| 2022-07-11 | $1.35 | $1.50 | $1.27 | $1.36 | $1.36 | 185,132 |
| 2022-07-08 | $1.36 | $1.39 | $1.32 | $1.34 | $1.34 | 37,773 |
| 2022-07-07 | $1.41 | $1.41 | $1.29 | $1.34 | $1.34 | 41,509 |
| 2022-07-06 | $1.28 | $1.36 | $1.28 | $1.30 | $1.30 | 62,312 |
| 2022-07-05 | $1.35 | $1.39 | $1.27 | $1.38 | $1.38 | 30,169 |
| 2022-07-01 | $1.20 | $1.33 | $1.15 | $1.32 | $1.32 | 58,078 |
| 2022-06-30 | $1.25 | $1.25 | $1.09 | $1.23 | $1.23 | 126,981 |
| 2022-06-29 | $1.38 | $1.38 | $1.27 | $1.31 | $1.31 | 60,408 |
| 2022-06-28 | $1.37 | $1.40 | $1.30 | $1.34 | $1.34 | 24,670 |
| 2022-06-27 | $1.29 | $1.38 | $1.29 | $1.36 | $1.36 | 15,862 |
| 2022-06-24 | $1.34 | $1.38 | $1.32 | $1.36 | $1.36 | 43,588 |
| 2022-06-23 | $1.33 | $1.33 | $1.27 | $1.33 | $1.33 | 42,448 |
| 2022-06-22 | $1.26 | $1.33 | $1.25 | $1.32 | $1.32 | 9,363 |
| 2022-06-21 | $1.27 | $1.33 | $1.24 | $1.29 | $1.29 | 74,352 |
| 2022-06-17 | $1.22 | $1.31 | $1.22 | $1.27 | $1.27 | 43,703 |
| 2022-06-16 | $1.20 | $1.25 | $1.14 | $1.21 | $1.21 | 43,995 |
| 2022-06-15 | $1.20 | $1.24 | $1.12 | $1.23 | $1.23 | 85,508 |
| 2022-06-14 | $1.18 | $1.27 | $1.16 | $1.23 | $1.23 | 119,449 |
| 2022-06-13 | $1.24 | $1.33 | $1.18 | $1.21 | $1.21 | 90,267 |
| 2022-06-10 | $1.34 | $1.36 | $1.23 | $1.33 | $1.33 | 49,309 |
| 2022-06-09 | $1.38 | $1.39 | $1.32 | $1.34 | $1.34 | 44,779 |
| 2022-06-08 | $1.36 | $1.42 | $1.34 | $1.38 | $1.38 | 50,018 |
| 2022-06-07 | $1.40 | $1.40 | $1.35 | $1.38 | $1.38 | 54,748 |
| 2022-06-06 | $1.40 | $1.48 | $1.37 | $1.38 | $1.38 | 54,478 |
| 2022-06-03 | $1.37 | $1.44 | $1.37 | $1.44 | $1.44 | 20,554 |
| 2022-06-02 | $1.35 | $1.44 | $1.31 | $1.41 | $1.41 | 25,079 |
| 2022-06-01 | $1.40 | $1.43 | $1.35 | $1.35 | $1.35 | 37,748 |
| 2022-05-31 | $1.38 | $1.47 | $1.34 | $1.42 | $1.42 | 67,514 |
| 2022-05-27 | $1.45 | $1.45 | $1.35 | $1.38 | $1.38 | 93,402 |
| 2022-05-26 | $1.25 | $1.42 | $1.24 | $1.38 | $1.38 | 98,151 |
| 2022-05-25 | $1.33 | $1.33 | $1.24 | $1.31 | $1.31 | 43,085 |
| 2022-05-24 | $1.24 | $1.34 | $1.23 | $1.29 | $1.29 | 95,427 |
| 2022-05-23 | $1.33 | $1.34 | $1.22 | $1.24 | $1.24 | 74,154 |
| 2022-05-20 | $1.30 | $1.30 | $1.15 | $1.26 | $1.26 | 215,239 |
| 2022-05-19 | $1.19 | $1.22 | $1.16 | $1.22 | $1.22 | 35,513 |
| 2022-05-18 | $1.21 | $1.26 | $1.19 | $1.20 | $1.20 | 32,042 |
| 2022-05-17 | $1.22 | $1.27 | $1.19 | $1.21 | $1.21 | 58,016 |
| 2022-05-16 | $1.17 | $1.22 | $1.17 | $1.18 | $1.18 | 80,434 |
| 2022-05-13 | $1.15 | $1.19 | $1.15 | $1.17 | $1.17 | 127,198 |
| 2022-05-12 | $1.18 | $1.19 | $1.11 | $1.15 | $1.15 | 48,512 |
| 2022-05-11 | $1.12 | $1.18 | $1.10 | $1.13 | $1.13 | 40,559 |
| 2022-05-10 | $1.12 | $1.19 | $1.09 | $1.16 | $1.16 | 198,895 |
| 2022-05-09 | $1.28 | $1.28 | $1.14 | $1.15 | $1.15 | 195,353 |
| 2022-05-06 | $1.33 | $1.33 | $1.24 | $1.27 | $1.27 | 76,225 |
| 2022-05-05 | $1.22 | $1.36 | $1.20 | $1.28 | $1.28 | 150,993 |
| 2022-05-04 | $1.20 | $1.28 | $1.16 | $1.28 | $1.28 | 281,523 |
| 2022-05-03 | $1.24 | $1.25 | $1.19 | $1.22 | $1.22 | 234,807 |
| 2022-05-02 | $1.19 | $1.25 | $1.17 | $1.22 | $1.22 | 297,420 |
| 2022-04-29 | $1.17 | $1.25 | $1.16 | $1.19 | $1.19 | 463,102 |
| 2022-04-28 | $1.20 | $1.20 | $1.12 | $1.18 | $1.18 | 304,853 |
| 2022-04-27 | $1.13 | $1.19 | $1.13 | $1.15 | $1.15 | 196,838 |
| 2022-04-26 | $1.12 | $1.15 | $1.08 | $1.13 | $1.13 | 276,080 |
| 2022-04-25 | $1.05 | $1.18 | $1.04 | $1.11 | $1.11 | 264,681 |
| 2022-04-22 | $1.11 | $1.14 | $1.06 | $1.08 | $1.08 | 327,429 |
| 2022-04-21 | $1.14 | $1.18 | $1.09 | $1.10 | $1.10 | 392,000 |
| 2022-04-20 | $1.07 | $1.18 | $1.07 | $1.15 | $1.15 | 267,425 |
| 2022-04-19 | $1.08 | $1.10 | $1.01 | $1.07 | $1.07 | 297,442 |
| 2022-04-18 | $1.16 | $1.21 | $1.07 | $1.09 | $1.09 | 340,704 |
| 2022-04-14 | $1.22 | $1.27 | $1.14 | $1.22 | $1.22 | 893,953 |
| 2022-04-13 | $1.00 | $1.20 | $1.00 | $1.13 | $1.13 | 777,458 |
| 2022-04-12 | $1.07 | $1.14 | $0.99 | $1.04 | $1.04 | 2,104,892 |
| 2022-04-11 | $1.10 | $1.55 | $1.07 | $1.14 | $1.14 | 30,223,226 |
| 2022-04-08 | $0.95 | $1.01 | $0.92 | $0.98 | $0.98 | 182,882 |
| 2022-04-07 | $0.97 | $1.00 | $0.95 | $1.00 | $1.00 | 44,595 |
| 2022-04-06 | $1.00 | $1.02 | $0.91 | $0.96 | $0.96 | 312,233 |
| 2022-04-05 | $1.07 | $1.08 | $1.01 | $1.02 | $1.02 | 103,420 |
| 2022-04-04 | $1.12 | $1.12 | $1.03 | $1.07 | $1.07 | 135,098 |
| 2022-04-01 | $1.10 | $1.10 | $1.03 | $1.07 | $1.07 | 79,914 |
| 2022-03-31 | $1.07 | $1.10 | $1.04 | $1.06 | $1.06 | 231,183 |
| 2022-03-30 | $1.11 | $1.13 | $1.08 | $1.09 | $1.09 | 213,970 |
| 2022-03-29 | $1.08 | $1.14 | $1.05 | $1.11 | $1.11 | 232,277 |
| 2022-03-28 | $1.08 | $1.10 | $1.05 | $1.07 | $1.07 | 74,884 |
| 2022-03-25 | $1.08 | $1.10 | $1.06 | $1.09 | $1.09 | 38,680 |
| 2022-03-24 | $1.06 | $1.10 | $1.05 | $1.09 | $1.09 | 38,805 |
| 2022-03-23 | $1.05 | $1.10 | $1.05 | $1.08 | $1.08 | 68,797 |
| 2022-03-22 | $1.04 | $1.07 | $1.03 | $1.06 | $1.06 | 72,893 |
| 2022-03-21 | $1.07 | $1.09 | $1.01 | $1.04 | $1.04 | 59,134 |
| 2022-03-18 | $0.99 | $1.07 | $0.99 | $1.07 | $1.07 | 95,939 |
| 2022-03-17 | $1.01 | $1.03 | $0.98 | $1.02 | $1.02 | 45,909 |
| 2022-03-16 | $0.96 | $1.01 | $0.96 | $1.00 | $1.00 | 23,138 |
| 2022-03-15 | $1.00 | $1.00 | $0.95 | $0.98 | $0.98 | 16,694 |
| 2022-03-14 | $1.01 | $1.01 | $0.93 | $0.93 | $0.93 | 134,826 |
| 2022-03-11 | $1.01 | $1.02 | $0.96 | $1.00 | $1.00 | 68,917 |
| 2022-03-10 | $1.02 | $1.02 | $0.97 | $1.01 | $1.01 | 33,554 |
| 2022-03-09 | $0.88 | $1.02 | $0.88 | $1.01 | $1.01 | 231,980 |
| 2022-03-08 | $0.92 | $0.98 | $0.86 | $0.92 | $0.92 | 191,644 |
| 2022-03-07 | $0.99 | $1.02 | $0.92 | $0.95 | $0.95 | 271,737 |
| 2022-03-04 | $1.00 | $1.02 | $1.00 | $1.02 | $1.02 | 34,415 |
| 2022-03-03 | $1.01 | $1.05 | $1.00 | $1.03 | $1.03 | 82,793 |
| 2022-03-02 | $1.01 | $1.04 | $1.01 | $1.02 | $1.02 | 29,552 |
| 2022-03-01 | $1.02 | $1.03 | $1.01 | $1.02 | $1.02 | 12,564 |
| 2022-02-28 | $1.04 | $1.07 | $1.01 | $1.02 | $1.02 | 76,373 |
| 2022-02-25 | $1.06 | $1.09 | $1.04 | $1.05 | $1.05 | 30,281 |
| 2022-02-24 | $1.05 | $1.08 | $1.02 | $1.07 | $1.07 | 155,202 |
| 2022-02-23 | $1.12 | $1.13 | $1.08 | $1.10 | $1.10 | 64,714 |
| 2022-02-22 | $1.14 | $1.15 | $1.10 | $1.13 | $1.13 | 147,404 |
| 2022-02-18 | $1.16 | $1.17 | $1.14 | $1.14 | $1.14 | 48,953 |
| 2022-02-17 | $1.15 | $1.15 | $1.11 | $1.15 | $1.15 | 141,644 |
| 2022-02-16 | $1.14 | $1.15 | $1.13 | $1.14 | $1.14 | 112,840 |
| 2022-02-15 | $1.13 | $1.20 | $1.12 | $1.14 | $1.14 | 350,762 |
| 2022-02-14 | $1.19 | $1.20 | $1.08 | $1.11 | $1.11 | 1,257,903 |
| 2022-02-11 | $1.18 | $1.19 | $1.13 | $1.13 | $1.13 | 129,042 |
| 2022-02-10 | $1.15 | $1.20 | $1.15 | $1.18 | $1.18 | 84,402 |
| 2022-02-09 | $1.20 | $1.22 | $1.18 | $1.18 | $1.18 | 60,878 |
| 2022-02-08 | $1.19 | $1.21 | $1.18 | $1.20 | $1.20 | 60,329 |
| 2022-02-07 | $1.20 | $1.21 | $1.16 | $1.19 | $1.19 | 77,354 |
| 2022-02-04 | $1.18 | $1.20 | $1.14 | $1.17 | $1.17 | 80,379 |
| 2022-02-03 | $1.19 | $1.21 | $1.13 | $1.17 | $1.17 | 116,197 |
| 2022-02-02 | $1.20 | $1.20 | $1.17 | $1.19 | $1.19 | 61,926 |
| 2022-02-01 | $1.20 | $1.21 | $1.16 | $1.18 | $1.18 | 96,643 |
| 2022-01-31 | $1.15 | $1.19 | $1.13 | $1.15 | $1.15 | 82,338 |
| 2022-01-28 | $1.14 | $1.18 | $1.11 | $1.15 | $1.15 | 142,058 |
| 2022-01-27 | $1.16 | $1.21 | $1.12 | $1.16 | $1.16 | 274,392 |
| 2022-01-26 | $1.19 | $1.23 | $1.13 | $1.16 | $1.16 | 84,628 |
| 2022-01-25 | $1.25 | $1.25 | $1.17 | $1.19 | $1.19 | 68,163 |
| 2022-01-24 | $1.25 | $1.25 | $1.14 | $1.15 | $1.15 | 120,627 |
| 2022-01-21 | $1.33 | $1.36 | $1.26 | $1.31 | $1.31 | 121,604 |
| 2022-01-20 | $1.35 | $1.39 | $1.31 | $1.33 | $1.33 | 70,807 |
| 2022-01-19 | $1.34 | $1.39 | $1.30 | $1.34 | $1.34 | 53,642 |
| 2022-01-18 | $1.38 | $1.39 | $1.31 | $1.35 | $1.35 | 59,546 |
| 2022-01-14 | $1.32 | $1.40 | $1.31 | $1.39 | $1.39 | 33,509 |
| 2022-01-13 | $1.40 | $1.42 | $1.30 | $1.35 | $1.35 | 57,295 |
| 2022-01-12 | $1.44 | $1.44 | $1.33 | $1.38 | $1.38 | 230,400 |
| 2022-01-11 | $1.35 | $1.42 | $1.32 | $1.41 | $1.41 | 31,872 |
| 2022-01-10 | $1.21 | $1.35 | $1.21 | $1.31 | $1.31 | 225,009 |
| 2022-01-07 | $1.42 | $1.44 | $1.30 | $1.31 | $1.31 | 119,937 |
| 2022-01-06 | $1.45 | $1.45 | $1.38 | $1.38 | $1.38 | 44,619 |
| 2022-01-05 | $1.46 | $1.46 | $1.40 | $1.41 | $1.41 | 48,652 |
| 2022-01-04 | $1.46 | $1.46 | $1.40 | $1.44 | $1.44 | 88,411 |
| 2022-01-03 | $1.47 | $1.52 | $1.42 | $1.44 | $1.44 | 109,918 |
| 2021-12-31 | $1.43 | $1.48 | $1.38 | $1.43 | $1.43 | 188,312 |
| 2021-12-30 | $1.39 | $1.47 | $1.39 | $1.43 | $1.43 | 148,855 |
| 2021-12-29 | $1.43 | $1.49 | $1.38 | $1.43 | $1.43 | 315,379 |
| 2021-12-28 | $1.51 | $1.54 | $1.43 | $1.45 | $1.45 | 188,194 |
| 2021-12-27 | $1.56 | $1.60 | $1.51 | $1.54 | $1.54 | 152,674 |
| 2021-12-23 | $1.61 | $1.61 | $1.52 | $1.58 | $1.58 | 80,246 |
| 2021-12-22 | $1.56 | $1.61 | $1.51 | $1.56 | $1.56 | 126,175 |
| 2021-12-21 | $1.53 | $1.58 | $1.48 | $1.55 | $1.55 | 122,237 |
| 2021-12-20 | $1.46 | $1.58 | $1.42 | $1.55 | $1.55 | 499,434 |
| 2021-12-17 | $1.47 | $1.63 | $1.40 | $1.59 | $1.59 | 261,289 |
| 2021-12-16 | $1.64 | $1.70 | $1.45 | $1.50 | $1.50 | 618,882 |
| 2021-12-15 | $1.80 | $1.83 | $1.65 | $1.68 | $1.68 | 64,439 |
| 2021-12-14 | $1.79 | $1.86 | $1.78 | $1.80 | $1.80 | 65,556 |
| 2021-12-13 | $1.86 | $1.86 | $1.75 | $1.83 | $1.83 | 95,450 |
| 2021-12-10 | $1.81 | $1.99 | $1.73 | $1.88 | $1.88 | 66,525 |
| 2021-12-09 | $1.70 | $1.84 | $1.68 | $1.80 | $1.80 | 178,623 |
| 2021-12-08 | $1.70 | $1.73 | $1.63 | $1.68 | $1.68 | 78,330 |
| 2021-12-07 | $1.70 | $1.74 | $1.69 | $1.70 | $1.70 | 31,563 |
| 2021-12-06 | $1.70 | $1.72 | $1.67 | $1.68 | $1.68 | 60,532 |
| 2021-12-03 | $1.79 | $1.80 | $1.67 | $1.72 | $1.72 | 139,245 |
| 2021-12-02 | $1.77 | $1.83 | $1.75 | $1.81 | $1.81 | 121,311 |
| 2021-12-01 | $1.88 | $1.88 | $1.77 | $1.80 | $1.80 | 45,624 |
| 2021-11-30 | $1.80 | $1.85 | $1.69 | $1.85 | $1.85 | 86,625 |
| 2021-11-29 | $1.90 | $1.90 | $1.77 | $1.78 | $1.78 | 159,760 |
| 2021-11-26 | $1.80 | $1.89 | $1.80 | $1.83 | $1.83 | 71,734 |
| 2021-11-24 | $1.84 | $1.85 | $1.80 | $1.80 | $1.80 | 28,918 |
| 2021-11-23 | $1.83 | $1.90 | $1.80 | $1.85 | $1.85 | 52,618 |
| 2021-11-22 | $1.96 | $1.96 | $1.78 | $1.84 | $1.84 | 111,009 |
| 2021-11-19 | $1.93 | $1.99 | $1.91 | $1.96 | $1.96 | 50,969 |
| 2021-11-18 | $1.98 | $1.99 | $1.93 | $1.93 | $1.93 | 76,928 |
| 2021-11-17 | $1.98 | $1.99 | $1.93 | $1.99 | $1.99 | 43,657 |
| 2021-11-16 | $1.98 | $2.00 | $1.95 | $1.98 | $1.98 | 57,701 |
| 2021-11-15 | $1.96 | $2.01 | $1.93 | $1.99 | $1.99 | 89,628 |
| 2021-11-12 | $2.00 | $2.00 | $1.93 | $1.99 | $1.99 | 77,309 |
| 2021-11-11 | $1.98 | $2.00 | $1.95 | $1.97 | $1.97 | 26,828 |
| 2021-11-10 | $2.05 | $2.06 | $1.96 | $1.97 | $1.97 | 109,327 |
| 2021-11-09 | $2.07 | $2.08 | $2.03 | $2.05 | $2.05 | 33,763 |
| 2021-11-08 | $1.98 | $2.10 | $1.98 | $2.09 | $2.09 | 50,945 |
| 2021-11-05 | $1.99 | $2.04 | $1.98 | $1.99 | $1.99 | 108,278 |
| 2021-11-04 | $2.04 | $2.04 | $1.98 | $2.01 | $2.01 | 39,379 |
| 2021-11-03 | $1.99 | $2.06 | $1.96 | $2.04 | $2.04 | 73,617 |
| 2021-11-02 | $2.00 | $2.02 | $1.96 | $1.97 | $1.97 | 133,961 |
| 2021-11-01 | $2.01 | $2.04 | $2.00 | $2.00 | $2.00 | 71,094 |
| 2021-10-29 | $2.06 | $2.10 | $2.00 | $2.06 | $2.06 | 85,491 |
| 2021-10-28 | $2.11 | $2.11 | $2.00 | $2.05 | $2.05 | 52,897 |
| 2021-10-27 | $2.12 | $2.12 | $2.06 | $2.07 | $2.07 | 62,044 |
| 2021-10-26 | $2.09 | $2.14 | $2.07 | $2.09 | $2.09 | 71,701 |
| 2021-10-25 | $2.10 | $2.15 | $2.04 | $2.11 | $2.11 | 80,435 |
| 2021-10-22 | $2.13 | $2.15 | $2.05 | $2.10 | $2.10 | 44,182 |
| 2021-10-21 | $2.06 | $2.16 | $2.06 | $2.11 | $2.11 | 72,078 |
| 2021-10-20 | $2.05 | $2.16 | $1.99 | $2.06 | $2.06 | 128,698 |
| 2021-10-19 | $1.98 | $2.07 | $1.98 | $2.03 | $2.03 | 48,349 |
| 2021-10-18 | $2.06 | $2.06 | $1.96 | $1.97 | $1.97 | 111,092 |
| 2021-10-15 | $2.15 | $2.17 | $1.98 | $2.03 | $2.03 | 125,654 |
| 2021-10-14 | $2.21 | $2.29 | $2.15 | $2.18 | $2.18 | 149,110 |
| 2021-10-13 | $2.20 | $2.23 | $2.20 | $2.20 | $2.20 | 54,224 |
| 2021-10-12 | $2.15 | $2.28 | $2.14 | $2.20 | $2.20 | 53,605 |
| 2021-10-11 | $2.22 | $2.22 | $2.14 | $2.19 | $2.19 | 43,090 |
| 2021-10-08 | $2.21 | $2.50 | $2.10 | $2.24 | $2.24 | 722,331 |
| 2021-10-07 | $2.04 | $2.33 | $2.02 | $2.25 | $2.25 | 266,569 |
| 2021-10-06 | $2.00 | $2.05 | $1.95 | $2.01 | $2.01 | 70,093 |
| 2021-10-05 | $2.03 | $2.08 | $1.99 | $2.04 | $2.04 | 94,158 |
| 2021-10-04 | $2.09 | $2.10 | $1.95 | $2.00 | $2.00 | 120,726 |
| 2021-10-01 | $2.14 | $2.19 | $2.08 | $2.12 | $2.12 | 36,023 |
| 2021-09-30 | $2.13 | $2.16 | $2.05 | $2.16 | $2.16 | 68,046 |
| 2021-09-29 | $2.18 | $2.20 | $2.03 | $2.11 | $2.11 | 117,613 |
| 2021-09-28 | $2.24 | $2.25 | $2.15 | $2.15 | $2.15 | 47,885 |
| 2021-09-27 | $2.19 | $2.26 | $2.19 | $2.23 | $2.23 | 49,066 |
| 2021-09-24 | $2.26 | $2.35 | $2.17 | $2.18 | $2.18 | 95,586 |
| 2021-09-23 | $2.37 | $2.39 | $2.29 | $2.33 | $2.33 | 87,059 |
| 2021-09-22 | $2.28 | $2.44 | $2.28 | $2.30 | $2.30 | 139,784 |
| 2021-09-21 | $2.29 | $2.34 | $2.27 | $2.27 | $2.27 | 28,725 |
| 2021-09-20 | $2.34 | $2.40 | $2.27 | $2.29 | $2.29 | 218,354 |
| 2021-09-17 | $2.33 | $2.42 | $2.28 | $2.37 | $2.37 | 157,801 |
| 2021-09-16 | $2.33 | $2.39 | $2.27 | $2.38 | $2.38 | 95,918 |
| 2021-09-15 | $2.47 | $2.48 | $2.36 | $2.38 | $2.38 | 110,048 |
| 2021-09-14 | $2.50 | $2.50 | $2.41 | $2.46 | $2.46 | 126,489 |
| 2021-09-13 | $2.61 | $2.64 | $2.51 | $2.51 | $2.51 | 121,846 |
| 2021-09-10 | $2.72 | $2.78 | $2.62 | $2.67 | $2.67 | 243,749 |
| 2021-09-09 | $2.68 | $3.05 | $2.57 | $2.78 | $2.78 | 893,744 |
| 2021-09-08 | $2.58 | $2.65 | $2.45 | $2.52 | $2.52 | 60,603 |
| 2021-09-07 | $2.63 | $2.66 | $2.57 | $2.61 | $2.61 | 66,941 |
| 2021-09-03 | $2.59 | $2.65 | $2.55 | $2.63 | $2.63 | 49,718 |
| 2021-09-02 | $2.49 | $2.60 | $2.47 | $2.48 | $2.48 | 62,479 |
| 2021-09-01 | $2.58 | $2.67 | $2.41 | $2.49 | $2.49 | 96,640 |
| 2021-08-31 | $2.66 | $2.70 | $2.60 | $2.61 | $2.61 | 41,604 |
| 2021-08-30 | $2.71 | $2.72 | $2.59 | $2.64 | $2.64 | 90,602 |
| 2021-08-27 | $2.57 | $2.71 | $2.56 | $2.71 | $2.71 | 72,060 |
| 2021-08-26 | $2.74 | $2.74 | $2.52 | $2.61 | $2.61 | 140,120 |
| 2021-08-25 | $2.68 | $2.80 | $2.58 | $2.68 | $2.68 | 280,947 |
| 2021-08-24 | $2.42 | $2.89 | $2.42 | $2.68 | $2.68 | 1,007,353 |
| 2021-08-23 | $2.40 | $2.47 | $2.32 | $2.44 | $2.44 | 122,823 |
| 2021-08-20 | $2.16 | $2.40 | $2.16 | $2.40 | $2.40 | 93,599 |
| 2021-08-19 | $2.28 | $2.30 | $2.10 | $2.20 | $2.20 | 122,619 |
| 2021-08-18 | $2.25 | $2.27 | $2.09 | $2.18 | $2.18 | 72,834 |
| 2021-08-17 | $2.09 | $2.27 | $2.06 | $2.22 | $2.22 | 70,028 |
| 2021-08-16 | $2.12 | $2.15 | $2.06 | $2.09 | $2.09 | 85,347 |
| 2021-08-13 | $2.24 | $2.27 | $2.15 | $2.19 | $2.19 | 95,260 |
| 2021-08-12 | $2.24 | $2.29 | $2.20 | $2.27 | $2.27 | 25,416 |
| 2021-08-11 | $2.38 | $2.45 | $2.20 | $2.26 | $2.26 | 138,901 |
| 2021-08-10 | $2.41 | $2.46 | $2.32 | $2.38 | $2.38 | 85,044 |
| 2021-08-09 | $2.40 | $2.46 | $2.30 | $2.40 | $2.40 | 72,035 |
| 2021-08-06 | $2.34 | $2.43 | $2.26 | $2.39 | $2.39 | 109,965 |
| 2021-08-05 | $2.39 | $2.39 | $2.29 | $2.34 | $2.34 | 187,834 |
| 2021-08-04 | $2.32 | $2.39 | $2.25 | $2.39 | $2.39 | 141,300 |
| 2021-08-03 | $2.18 | $2.34 | $2.07 | $2.31 | $2.31 | 323,867 |
| 2021-08-02 | $2.18 | $2.30 | $2.12 | $2.16 | $2.16 | 178,115 |
| 2021-07-30 | $2.07 | $2.59 | $2.03 | $2.19 | $2.19 | 1,110,497 |
| 2021-07-29 | $2.10 | $2.12 | $1.98 | $1.99 | $1.99 | 107,804 |
| 2021-07-28 | $1.98 | $2.10 | $1.94 | $2.08 | $2.08 | 223,522 |
| 2021-07-27 | $1.99 | $2.06 | $1.91 | $1.97 | $1.97 | 156,621 |
| 2021-07-26 | $1.98 | $2.03 | $1.94 | $2.02 | $2.02 | 183,696 |
| 2021-07-23 | $2.09 | $2.09 | $1.90 | $2.00 | $2.00 | 246,884 |
| 2021-07-22 | $2.04 | $2.08 | $1.87 | $2.05 | $2.05 | 434,153 |
| 2021-07-21 | $1.84 | $2.04 | $1.75 | $1.95 | $1.95 | 719,473 |
| 2021-07-20 | $2.15 | $2.19 | $1.75 | $1.82 | $1.82 | 1,442,401 |
| 2021-07-19 | $2.13 | $2.16 | $2.05 | $2.08 | $2.08 | 192,757 |
| 2021-07-16 | $2.21 | $2.35 | $2.11 | $2.19 | $2.19 | 369,109 |
| 2021-07-15 | $2.17 | $2.25 | $2.01 | $2.05 | $2.05 | 212,385 |
| 2021-07-14 | $2.26 | $2.32 | $2.17 | $2.22 | $2.22 | 114,930 |
| 2021-07-13 | $2.33 | $2.39 | $2.25 | $2.26 | $2.26 | 111,023 |
| 2021-07-12 | $2.41 | $2.45 | $2.33 | $2.35 | $2.35 | 97,453 |
| 2021-07-09 | $2.41 | $2.50 | $2.39 | $2.49 | $2.49 | 66,256 |
| 2021-07-08 | $2.55 | $2.55 | $2.21 | $2.40 | $2.40 | 215,571 |
| 2021-07-07 | $2.81 | $2.86 | $2.56 | $2.56 | $2.56 | 133,155 |
| 2021-07-06 | $2.81 | $2.89 | $2.76 | $2.84 | $2.84 | 44,028 |
| 2021-07-02 | $2.92 | $2.94 | $2.81 | $2.81 | $2.81 | 34,764 |
| 2021-07-01 | $2.98 | $2.98 | $2.89 | $2.94 | $2.94 | 40,793 |
| 2021-06-30 | $2.94 | $2.99 | $2.86 | $2.94 | $2.94 | 62,324 |
| 2021-06-29 | $2.89 | $3.03 | $2.88 | $2.98 | $2.98 | 57,280 |
| 2021-06-28 | $2.87 | $2.93 | $2.82 | $2.86 | $2.86 | 87,137 |
| 2021-06-25 | $2.88 | $2.96 | $2.86 | $2.87 | $2.87 | 50,948 |
| 2021-06-24 | $2.87 | $2.94 | $2.84 | $2.88 | $2.88 | 61,732 |
| 2021-06-23 | $2.75 | $2.88 | $2.75 | $2.87 | $2.87 | 91,962 |
| 2021-06-22 | $2.91 | $2.92 | $2.67 | $2.77 | $2.77 | 284,362 |
| 2021-06-21 | $2.99 | $3.05 | $2.90 | $2.94 | $2.94 | 96,036 |
| 2021-06-18 | $3.09 | $3.09 | $2.94 | $2.99 | $2.99 | 132,287 |
| 2021-06-17 | $3.01 | $3.13 | $3.01 | $3.10 | $3.10 | 48,525 |
| 2021-06-16 | $3.07 | $3.15 | $2.97 | $3.03 | $3.03 | 205,011 |
| 2021-06-15 | $3.17 | $3.28 | $2.97 | $3.12 | $3.12 | 256,894 |
| 2021-06-14 | $3.31 | $3.34 | $3.13 | $3.20 | $3.20 | 142,123 |
| 2021-06-11 | $3.28 | $3.35 | $3.21 | $3.23 | $3.23 | 64,006 |
| 2021-06-10 | $3.48 | $3.48 | $3.24 | $3.30 | $3.30 | 36,188 |
| 2021-06-09 | $3.22 | $3.33 | $3.22 | $3.26 | $3.26 | 72,115 |
| 2021-06-08 | $3.30 | $3.39 | $3.22 | $3.22 | $3.22 | 87,347 |
| 2021-06-07 | $3.28 | $3.43 | $3.28 | $3.29 | $3.29 | 150,422 |
| 2021-06-04 | $3.28 | $3.43 | $3.27 | $3.35 | $3.35 | 109,890 |
| 2021-06-03 | $3.36 | $3.41 | $3.25 | $3.27 | $3.27 | 147,910 |
| 2021-06-02 | $3.29 | $3.42 | $3.29 | $3.32 | $3.32 | 60,092 |
| 2021-06-01 | $3.13 | $3.40 | $3.13 | $3.33 | $3.33 | 174,831 |
| 2021-05-28 | $3.20 | $3.23 | $3.08 | $3.13 | $3.13 | 174,738 |
| 2021-05-27 | $3.10 | $3.22 | $3.05 | $3.19 | $3.19 | 237,472 |
| 2021-05-26 | $3.30 | $3.35 | $3.08 | $3.10 | $3.10 | 294,821 |
| 2021-05-25 | $3.57 | $3.66 | $3.22 | $3.22 | $3.22 | 387,235 |
| 2021-05-24 | $3.48 | $3.74 | $3.40 | $3.70 | $3.70 | 406,338 |
| 2021-05-21 | $3.29 | $3.49 | $3.25 | $3.43 | $3.43 | 95,301 |
| 2021-05-20 | $3.22 | $3.34 | $3.19 | $3.28 | $3.28 | 294,387 |
| 2021-05-19 | $3.20 | $3.30 | $3.12 | $3.22 | $3.22 | 197,545 |
| 2021-05-18 | $3.23 | $3.40 | $3.19 | $3.24 | $3.24 | 157,814 |
| 2021-05-17 | $3.36 | $3.44 | $3.17 | $3.23 | $3.23 | 137,015 |
| 2021-05-14 | $3.31 | $3.45 | $3.12 | $3.40 | $3.40 | 290,085 |
| 2021-05-13 | $2.95 | $3.98 | $2.95 | $3.36 | $3.36 | 4,645,492 |
| 2021-05-12 | $3.05 | $3.14 | $2.93 | $2.95 | $2.95 | 148,368 |
| 2021-05-11 | $3.02 | $3.14 | $3.02 | $3.05 | $3.05 | 91,814 |
| 2021-05-10 | $3.00 | $3.16 | $3.00 | $3.08 | $3.08 | 104,101 |
| 2021-05-07 | $3.12 | $3.22 | $2.98 | $2.99 | $2.99 | 179,139 |
| 2021-05-06 | $3.22 | $3.28 | $3.12 | $3.12 | $3.12 | 134,759 |
| 2021-05-05 | $3.39 | $3.39 | $3.24 | $3.29 | $3.29 | 104,934 |
| 2021-05-04 | $3.30 | $3.36 | $3.20 | $3.32 | $3.32 | 104,233 |
| 2021-05-03 | $3.41 | $3.46 | $3.15 | $3.25 | $3.25 | 361,712 |
| 2021-04-30 | $3.40 | $3.63 | $3.40 | $3.44 | $3.44 | 82,184 |
| 2021-04-29 | $3.62 | $3.62 | $3.40 | $3.43 | $3.43 | 87,999 |
| 2021-04-28 | $3.49 | $3.59 | $3.48 | $3.55 | $3.55 | 72,719 |
| 2021-04-27 | $3.57 | $3.64 | $3.53 | $3.53 | $3.53 | 54,591 |
| 2021-04-26 | $3.63 | $3.66 | $3.50 | $3.59 | $3.59 | 109,895 |
| 2021-04-23 | $3.61 | $3.67 | $3.46 | $3.59 | $3.59 | 231,109 |
| 2021-04-22 | $3.55 | $3.62 | $3.47 | $3.62 | $3.62 | 76,216 |
| 2021-04-21 | $3.37 | $3.69 | $3.37 | $3.57 | $3.57 | 105,863 |
| 2021-04-20 | $3.35 | $3.45 | $3.26 | $3.42 | $3.42 | 349,486 |
| 2021-04-19 | $3.57 | $3.59 | $3.33 | $3.33 | $3.33 | 243,196 |
| 2021-04-16 | $3.83 | $3.83 | $3.52 | $3.60 | $3.60 | 352,426 |
| 2021-04-15 | $3.86 | $4.01 | $3.77 | $3.88 | $3.88 | 106,386 |
| 2021-04-14 | $3.74 | $3.97 | $3.67 | $3.88 | $3.88 | 164,470 |
| 2021-04-13 | $3.86 | $3.87 | $3.65 | $3.74 | $3.74 | 209,768 |
| 2021-04-12 | $3.75 | $3.87 | $3.62 | $3.76 | $3.76 | 197,278 |
| 2021-04-09 | $3.80 | $3.84 | $3.61 | $3.75 | $3.75 | 293,365 |
| 2021-04-08 | $3.75 | $3.85 | $3.56 | $3.83 | $3.83 | 212,592 |
| 2021-04-07 | $3.93 | $3.97 | $3.56 | $3.63 | $3.63 | 295,779 |
| 2021-04-06 | $4.20 | $4.41 | $3.88 | $3.92 | $3.92 | 363,791 |
| 2021-04-05 | $3.75 | $4.37 | $3.51 | $4.18 | $4.18 | 578,223 |
| 2021-04-01 | $3.78 | $3.95 | $3.57 | $3.71 | $3.71 | 292,015 |
| 2021-03-31 | $3.95 | $4.07 | $3.70 | $3.76 | $3.76 | 279,894 |
| 2021-03-30 | $4.20 | $4.24 | $3.66 | $3.95 | $3.95 | 620,280 |
| 2021-03-29 | $3.33 | $4.39 | $3.29 | $4.07 | $4.07 | 1,503,897 |
| 2021-03-26 | $3.76 | $3.83 | $3.12 | $3.26 | $3.26 | 869,638 |
| 2021-03-25 | $4.16 | $4.58 | $3.62 | $3.72 | $3.72 | 586,098 |
| 2021-03-24 | $4.40 | $4.40 | $4.04 | $4.15 | $4.15 | 402,026 |
| 2021-03-23 | $4.65 | $4.65 | $4.25 | $4.31 | $4.31 | 194,168 |
| 2021-03-22 | $4.70 | $4.70 | $4.46 | $4.58 | $4.58 | 210,459 |
| 2021-03-19 | $4.35 | $4.79 | $4.30 | $4.70 | $4.70 | 268,595 |
| 2021-03-18 | $4.45 | $4.64 | $4.31 | $4.40 | $4.40 | 337,746 |
| 2021-03-17 | $4.35 | $4.62 | $4.15 | $4.58 | $4.58 | 343,698 |
| 2021-03-16 | $4.61 | $4.73 | $4.43 | $4.43 | $4.43 | 516,648 |
| 2021-03-15 | $4.59 | $4.79 | $4.52 | $4.65 | $4.65 | 130,061 |
| 2021-03-12 | $4.46 | $4.67 | $4.35 | $4.61 | $4.61 | 170,916 |
| 2021-03-11 | $4.39 | $4.51 | $4.28 | $4.49 | $4.49 | 124,060 |
| 2021-03-10 | $4.52 | $4.69 | $4.25 | $4.32 | $4.32 | 132,264 |
| 2021-03-09 | $4.09 | $4.88 | $4.09 | $4.53 | $4.53 | 230,150 |
| 2021-03-08 | $4.36 | $4.36 | $3.95 | $4.02 | $4.02 | 245,501 |
| 2021-03-05 | $4.63 | $4.78 | $3.83 | $4.16 | $4.16 | 439,510 |
| 2021-03-04 | $5.13 | $5.35 | $4.34 | $4.47 | $4.47 | 634,604 |
| 2021-03-03 | $5.50 | $5.74 | $5.30 | $5.41 | $5.41 | 207,543 |
| 2021-03-02 | $5.81 | $6.10 | $5.42 | $5.51 | $5.51 | 423,923 |
| 2021-03-01 | $5.49 | $5.86 | $5.40 | $5.77 | $5.77 | 383,817 |
| 2021-02-26 | $5.22 | $5.55 | $4.95 | $5.36 | $5.36 | 236,438 |
| 2021-02-25 | $5.43 | $5.80 | $5.18 | $5.28 | $5.28 | 294,502 |
| 2021-02-24 | $5.60 | $5.74 | $5.21 | $5.41 | $5.41 | 167,925 |
| 2021-02-23 | $5.08 | $5.64 | $4.24 | $5.48 | $5.48 | 527,504 |
| 2021-02-22 | $5.91 | $6.00 | $5.29 | $5.34 | $5.34 | 340,616 |
| 2021-02-19 | $6.10 | $6.25 | $5.65 | $5.76 | $5.76 | 487,462 |
| 2021-02-18 | $6.07 | $6.16 | $5.88 | $5.95 | $5.95 | 339,283 |
| 2021-02-17 | $6.48 | $6.55 | $5.85 | $6.00 | $6.00 | 452,867 |
| 2021-02-16 | $6.51 | $6.76 | $6.35 | $6.64 | $6.64 | 416,638 |
| 2021-02-12 | $5.93 | $6.40 | $5.91 | $6.30 | $6.30 | 244,774 |
| 2021-02-11 | $6.15 | $6.34 | $5.86 | $6.05 | $6.05 | 217,798 |
| 2021-02-10 | $6.50 | $6.80 | $6.08 | $6.15 | $6.15 | 356,885 |
| 2021-02-09 | $6.44 | $6.55 | $6.07 | $6.38 | $6.38 | 368,802 |
| 2021-02-08 | $5.86 | $6.82 | $5.86 | $6.55 | $6.55 | 785,107 |
| 2021-02-05 | $5.75 | $5.89 | $5.60 | $5.87 | $5.87 | 261,558 |
| 2021-02-04 | $6.00 | $6.09 | $5.51 | $5.62 | $5.62 | 473,530 |
| 2021-02-03 | $6.01 | $6.15 | $5.64 | $5.97 | $5.97 | 600,674 |
| 2021-02-02 | $5.11 | $6.15 | $5.08 | $6.00 | $6.00 | 1,243,248 |
| 2021-02-01 | $4.81 | $5.29 | $4.50 | $5.08 | $5.08 | 967,676 |
| 2021-01-29 | $4.31 | $6.30 | $4.20 | $4.77 | $4.77 | 9,325,002 |
| 2021-01-28 | $4.18 | $4.40 | $4.06 | $4.31 | $4.31 | 202,113 |
| 2021-01-27 | $4.40 | $4.50 | $4.10 | $4.21 | $4.21 | 321,494 |
| 2021-01-26 | $4.58 | $4.70 | $4.41 | $4.50 | $4.50 | 241,253 |
| 2021-01-25 | $4.80 | $4.81 | $4.42 | $4.65 | $4.65 | 491,951 |
| 2021-01-22 | $4.57 | $4.74 | $4.42 | $4.62 | $4.62 | 272,246 |
| 2021-01-21 | $4.30 | $4.69 | $4.30 | $4.54 | $4.54 | 625,119 |
| 2021-01-20 | $4.18 | $4.28 | $4.02 | $4.27 | $4.27 | 297,281 |
| 2021-01-19 | $4.10 | $4.28 | $3.99 | $4.20 | $4.20 | 247,662 |
| 2021-01-15 | $4.07 | $4.12 | $3.90 | $4.02 | $4.02 | 149,314 |
| 2021-01-14 | $4.10 | $4.26 | $3.93 | $4.05 | $4.05 | 208,511 |
| 2021-01-13 | $3.80 | $4.12 | $3.80 | $4.07 | $4.07 | 133,867 |
| 2021-01-12 | $3.94 | $3.94 | $3.75 | $3.83 | $3.83 | 170,551 |
| 2021-01-11 | $4.00 | $4.13 | $3.83 | $3.98 | $3.98 | 190,064 |
| 2021-01-08 | $4.20 | $4.24 | $3.87 | $3.99 | $3.99 | 226,345 |
| 2021-01-07 | $4.35 | $4.40 | $4.04 | $4.20 | $4.20 | 278,940 |
| 2021-01-06 | $4.29 | $4.60 | $4.18 | $4.30 | $4.30 | 366,941 |
| 2021-01-05 | $3.79 | $4.30 | $3.78 | $4.18 | $4.18 | 763,551 |
| 2021-01-04 | $3.80 | $3.83 | $3.49 | $3.61 | $3.61 | 297,565 |
| 2020-12-31 | $3.87 | $3.93 | $3.76 | $3.81 | $3.81 | 97,980 |
| 2020-12-30 | $3.76 | $3.98 | $3.73 | $3.88 | $3.88 | 225,890 |
| 2020-12-29 | $4.10 | $4.10 | $3.75 | $3.75 | $3.75 | 257,636 |
| 2020-12-28 | $4.29 | $4.30 | $3.99 | $4.03 | $4.03 | 170,504 |
| 2020-12-24 | $4.11 | $4.29 | $4.08 | $4.14 | $4.14 | 86,833 |
| 2020-12-23 | $4.21 | $4.35 | $4.05 | $4.10 | $4.10 | 187,810 |
| 2020-12-22 | $4.50 | $4.56 | $4.11 | $4.21 | $4.21 | 313,797 |
| 2020-12-21 | $4.24 | $4.40 | $4.16 | $4.26 | $4.26 | 172,332 |
| 2020-12-18 | $4.25 | $4.49 | $4.15 | $4.34 | $4.34 | 92,764 |
| 2020-12-17 | $4.43 | $4.50 | $4.19 | $4.29 | $4.29 | 168,378 |
| 2020-12-16 | $4.46 | $4.63 | $4.41 | $4.43 | $4.43 | 123,961 |
| 2020-12-15 | $4.35 | $4.49 | $4.32 | $4.41 | $4.41 | 122,635 |
| 2020-12-14 | $4.24 | $4.45 | $4.21 | $4.34 | $4.34 | 191,862 |
| 2020-12-11 | $4.54 | $4.55 | $3.97 | $4.28 | $4.28 | 317,696 |
| 2020-12-10 | $4.47 | $4.64 | $4.30 | $4.50 | $4.50 | 210,178 |
| 2020-12-09 | $4.65 | $4.79 | $4.30 | $4.30 | $4.30 | 229,520 |
| 2020-12-08 | $4.35 | $4.60 | $4.30 | $4.50 | $4.50 | 194,002 |
| 2020-12-07 | $4.47 | $4.50 | $4.28 | $4.32 | $4.32 | 196,465 |
| 2020-12-04 | $4.73 | $4.74 | $4.36 | $4.47 | $4.47 | 189,788 |
| 2020-12-03 | $4.59 | $4.80 | $4.50 | $4.62 | $4.62 | 232,255 |
| 2020-12-02 | $4.50 | $4.63 | $4.41 | $4.53 | $4.53 | 211,160 |
| 2020-12-01 | $4.80 | $4.83 | $4.21 | $4.41 | $4.41 | 439,607 |
| 2020-11-30 | $4.44 | $4.94 | $4.42 | $4.77 | $4.77 | 711,704 |
| 2020-11-27 | $3.94 | $4.46 | $3.94 | $4.42 | $4.42 | 532,708 |
| 2020-11-25 | $3.94 | $4.02 | $3.75 | $3.87 | $3.87 | 545,277 |
| 2020-11-24 | $3.77 | $4.14 | $3.64 | $3.82 | $3.82 | 1,202,440 |
| 2020-11-23 | $2.90 | $3.55 | $2.90 | $3.54 | $3.54 | 2,134,358 |
| 2020-11-20 | $2.73 | $3.00 | $2.71 | $2.86 | $2.86 | 327,269 |
| 2020-11-19 | $2.78 | $2.78 | $2.64 | $2.71 | $2.71 | 269,396 |
| 2020-11-18 | $2.99 | $2.99 | $2.60 | $2.73 | $2.73 | 517,618 |
| 2020-11-17 | $3.26 | $3.40 | $2.79 | $2.90 | $2.90 | 1,498,620 |
| 2020-11-16 | $3.09 | $3.35 | $2.98 | $3.07 | $3.07 | 372,094 |
| 2020-11-13 | $2.85 | $3.10 | $2.85 | $3.02 | $3.02 | 154,047 |
| 2020-11-12 | $2.92 | $2.96 | $2.80 | $2.85 | $2.85 | 111,767 |
| 2020-11-11 | $2.75 | $2.90 | $2.70 | $2.89 | $2.89 | 112,986 |
| 2020-11-10 | $2.82 | $2.94 | $2.67 | $2.70 | $2.70 | 267,370 |
| 2020-11-09 | $2.90 | $3.12 | $2.54 | $2.94 | $2.94 | 495,470 |
| 2020-11-06 | $3.18 | $3.24 | $3.05 | $3.15 | $3.15 | 162,113 |
| 2020-11-05 | $2.82 | $3.15 | $2.81 | $3.14 | $3.14 | 659,735 |
| 2020-11-04 | $2.84 | $2.84 | $2.69 | $2.78 | $2.78 | 101,627 |
| 2020-11-03 | $2.66 | $2.88 | $2.66 | $2.76 | $2.76 | 141,627 |
| 2020-11-02 | $2.78 | $2.78 | $2.65 | $2.68 | $2.68 | 109,665 |
| 2020-10-30 | $2.83 | $2.85 | $2.64 | $2.72 | $2.72 | 115,911 |
| 2020-10-29 | $2.68 | $2.85 | $2.64 | $2.76 | $2.76 | 129,673 |
| 2020-10-28 | $2.75 | $2.84 | $2.61 | $2.71 | $2.71 | 184,129 |
| 2020-10-27 | $2.87 | $2.89 | $2.72 | $2.80 | $2.80 | 308,462 |
| 2020-10-26 | $2.74 | $2.84 | $2.60 | $2.84 | $2.84 | 185,042 |
| 2020-10-23 | $2.61 | $2.72 | $2.60 | $2.69 | $2.69 | 136,612 |
| 2020-10-22 | $2.61 | $2.67 | $2.56 | $2.61 | $2.61 | 107,813 |
| 2020-10-21 | $2.63 | $2.78 | $2.45 | $2.52 | $2.52 | 220,825 |
| 2020-10-20 | $3.00 | $3.09 | $2.55 | $2.63 | $2.63 | 532,501 |
| 2020-10-19 | $2.80 | $2.98 | $2.80 | $2.92 | $2.92 | 384,380 |
| 2020-10-16 | $2.68 | $2.95 | $2.61 | $2.76 | $2.76 | 878,193 |
| 2020-10-15 | $2.60 | $2.65 | $2.46 | $2.63 | $2.63 | 267,626 |
| 2020-10-14 | $2.31 | $2.68 | $2.27 | $2.61 | $2.61 | 605,681 |
| 2020-10-13 | $2.26 | $2.31 | $2.21 | $2.26 | $2.26 | 130,909 |
| 2020-10-12 | $2.23 | $2.32 | $2.19 | $2.26 | $2.26 | 139,239 |
| 2020-10-09 | $2.25 | $2.25 | $2.19 | $2.22 | $2.22 | 140,005 |
| 2020-10-08 | $2.14 | $2.20 | $2.10 | $2.18 | $2.18 | 117,833 |
| 2020-10-07 | $2.05 | $2.18 | $2.05 | $2.14 | $2.14 | 190,640 |
| 2020-10-06 | $2.07 | $2.09 | $2.02 | $2.05 | $2.05 | 207,607 |
| 2020-10-05 | $1.97 | $2.09 | $1.96 | $2.06 | $2.06 | 181,595 |
| 2020-10-02 | $1.91 | $2.04 | $1.82 | $1.95 | $1.95 | 201,939 |
| 2020-10-01 | $2.00 | $2.06 | $1.96 | $1.98 | $1.98 | 220,423 |
| 2020-09-30 | $2.08 | $2.14 | $1.96 | $2.02 | $2.02 | 129,698 |
| 2020-09-29 | $2.08 | $2.18 | $2.05 | $2.06 | $2.06 | 223,042 |
| 2020-09-28 | $2.05 | $2.15 | $2.04 | $2.09 | $2.09 | 132,481 |
| 2020-09-25 | $1.93 | $2.05 | $1.93 | $2.00 | $2.00 | 91,419 |
| 2020-09-24 | $1.99 | $2.05 | $1.89 | $1.98 | $1.98 | 208,687 |
| 2020-09-23 | $2.23 | $2.23 | $1.82 | $2.04 | $2.04 | 590,712 |
| 2020-09-22 | $2.20 | $2.24 | $2.13 | $2.16 | $2.16 | 58,847 |
| 2020-09-21 | $2.34 | $2.34 | $2.12 | $2.19 | $2.19 | 212,318 |
| 2020-09-18 | $2.26 | $2.34 | $2.20 | $2.34 | $2.34 | 141,049 |
| 2020-09-17 | $2.25 | $2.34 | $2.19 | $2.27 | $2.27 | 178,649 |
| 2020-09-16 | $2.25 | $2.31 | $2.22 | $2.29 | $2.29 | 145,849 |
| 2020-09-15 | $2.27 | $2.31 | $2.23 | $2.27 | $2.27 | 104,299 |
| 2020-09-14 | $2.31 | $2.33 | $2.20 | $2.30 | $2.30 | 236,322 |
| 2020-09-11 | $2.19 | $2.26 | $2.12 | $2.26 | $2.26 | 158,655 |
| 2020-09-10 | $2.23 | $2.28 | $2.17 | $2.24 | $2.24 | 252,620 |
| 2020-09-09 | $2.20 | $2.25 | $2.02 | $2.17 | $2.17 | 399,143 |
| 2020-09-08 | $1.83 | $2.24 | $1.79 | $2.17 | $2.17 | 1,223,082 |
| 2020-09-04 | $1.82 | $1.93 | $1.68 | $1.93 | $1.93 | 303,209 |
| 2020-09-03 | $1.89 | $1.93 | $1.78 | $1.85 | $1.85 | 207,033 |
| 2020-09-02 | $2.07 | $2.07 | $1.85 | $1.94 | $1.94 | 195,320 |
| 2020-09-01 | $1.93 | $2.05 | $1.90 | $2.05 | $2.05 | 324,033 |
| 2020-08-31 | $1.81 | $1.94 | $1.81 | $1.93 | $1.93 | 212,680 |
| 2020-08-28 | $1.82 | $1.90 | $1.73 | $1.79 | $1.79 | 290,765 |
| 2020-08-27 | $2.02 | $2.02 | $1.80 | $1.85 | $1.85 | 620,158 |
| 2020-08-26 | $2.05 | $2.14 | $1.95 | $2.06 | $2.06 | 769,468 |
| 2020-08-25 | $1.65 | $2.12 | $1.57 | $2.06 | $2.06 | 1,455,719 |
| 2020-08-24 | $1.75 | $1.80 | $1.67 | $1.68 | $1.68 | 604,986 |
| 2020-08-21 | $1.90 | $1.90 | $1.63 | $1.70 | $1.70 | 1,469,474 |
| 2020-08-20 | $2.06 | $2.43 | $1.85 | $1.94 | $1.94 | 3,744,672 |
| 2020-08-19 | $2.03 | $2.10 | $2.03 | $2.10 | $2.10 | 519,611 |
| 2020-08-18 | $2.12 | $2.12 | $2.02 | $2.04 | $2.04 | 438,297 |
| 2020-08-17 | $2.12 | $2.21 | $2.05 | $2.06 | $2.06 | 1,019,491 |
| 2020-08-14 | $2.10 | $2.28 | $2.03 | $2.28 | $2.28 | 639,615 |
| 2020-08-13 | $2.20 | $2.28 | $2.04 | $2.12 | $2.12 | 820,931 |
| 2020-08-12 | $2.46 | $2.50 | $2.16 | $2.18 | $2.18 | 841,621 |
| 2020-08-11 | $2.57 | $2.62 | $2.45 | $2.48 | $2.48 | 476,726 |
| 2020-08-10 | $2.56 | $2.73 | $2.56 | $2.58 | $2.58 | 434,362 |
| 2020-08-07 | $2.67 | $2.67 | $2.54 | $2.63 | $2.63 | 383,487 |
| 2020-08-06 | $2.57 | $2.70 | $2.54 | $2.64 | $2.64 | 490,808 |
| 2020-08-05 | $2.45 | $2.63 | $2.43 | $2.58 | $2.58 | 870,649 |
| 2020-08-04 | $2.36 | $2.51 | $2.36 | $2.45 | $2.45 | 485,850 |
| 2020-08-03 | $2.45 | $2.58 | $2.40 | $2.41 | $2.41 | 295,691 |
| 2020-07-31 | $2.60 | $2.61 | $2.43 | $2.49 | $2.49 | 318,192 |
| 2020-07-30 | $2.39 | $2.65 | $2.34 | $2.62 | $2.62 | 964,354 |
| 2020-07-29 | $2.41 | $2.46 | $2.25 | $2.37 | $2.37 | 909,774 |
| 2020-07-28 | $2.50 | $2.59 | $2.15 | $2.24 | $2.24 | 1,105,469 |
| 2020-07-27 | $2.60 | $2.64 | $2.46 | $2.53 | $2.53 | 656,278 |
| 2020-07-24 | $2.78 | $2.80 | $2.65 | $2.72 | $2.72 | 427,788 |
| 2020-07-23 | $3.00 | $3.06 | $2.73 | $2.86 | $2.86 | 687,194 |
| 2020-07-22 | $3.16 | $3.16 | $2.92 | $3.00 | $3.00 | 494,408 |
| 2020-07-21 | $3.28 | $3.28 | $3.04 | $3.09 | $3.09 | 935,993 |
| 2020-07-20 | $3.05 | $3.23 | $2.81 | $3.17 | $3.17 | 1,006,635 |
| 2020-07-17 | $2.73 | $3.15 | $2.64 | $2.99 | $2.99 | 1,692,142 |
| 2020-07-16 | $2.65 | $2.70 | $2.51 | $2.70 | $2.70 | 633,342 |
| 2020-07-15 | $2.54 | $2.65 | $2.44 | $2.65 | $2.65 | 584,527 |
| 2020-07-14 | $2.49 | $2.54 | $2.35 | $2.54 | $2.54 | 442,018 |
| 2020-07-13 | $2.69 | $2.69 | $2.45 | $2.48 | $2.48 | 607,268 |
| 2020-07-10 | $2.60 | $2.71 | $2.59 | $2.66 | $2.66 | 455,134 |
| 2020-07-09 | $2.68 | $2.68 | $2.45 | $2.64 | $2.64 | 623,823 |
| 2020-07-08 | $2.67 | $2.77 | $2.49 | $2.69 | $2.69 | 859,536 |
| 2020-07-07 | $2.64 | $2.70 | $2.31 | $2.54 | $2.54 | 780,841 |
| 2020-07-06 | $2.48 | $2.83 | $2.43 | $2.55 | $2.55 | 2,601,744 |
| 2020-07-02 | $2.12 | $2.35 | $2.09 | $2.29 | $2.29 | 912,135 |
| 2020-07-01 | $2.13 | $2.28 | $2.06 | $2.14 | $2.14 | 668,437 |
| 2020-06-30 | $2.20 | $2.31 | $2.06 | $2.18 | $2.18 | 1,278,170 |
| 2020-06-29 | $2.29 | $2.47 | $2.20 | $2.45 | $2.45 | 791,689 |
| 2020-06-26 | $2.56 | $2.56 | $1.83 | $2.21 | $2.21 | 2,035,918 |
| 2020-06-25 | $2.46 | $2.60 | $2.41 | $2.46 | $2.46 | 786,609 |
| 2020-06-24 | $2.57 | $2.57 | $2.34 | $2.50 | $2.50 | 1,054,606 |
| 2020-06-23 | $2.50 | $2.59 | $2.29 | $2.55 | $2.55 | 1,364,213 |
| 2020-06-22 | $2.02 | $2.44 | $2.02 | $2.41 | $2.41 | 2,018,662 |
| 2020-06-19 | $2.10 | $2.13 | $2.00 | $2.05 | $2.05 | 495,994 |
| 2020-06-18 | $2.09 | $2.15 | $1.96 | $2.10 | $2.10 | 991,538 |
| 2020-06-17 | $2.01 | $2.14 | $1.92 | $1.99 | $1.99 | 594,204 |
| 2020-06-16 | $2.15 | $2.22 | $1.97 | $2.02 | $2.02 | 1,014,723 |
| 2020-06-15 | $2.04 | $2.25 | $1.99 | $2.11 | $2.11 | 1,397,851 |
| 2020-06-12 | $1.78 | $1.99 | $1.74 | $1.95 | $1.95 | 891,019 |
| 2020-06-11 | $1.72 | $1.84 | $1.63 | $1.71 | $1.71 | 576,732 |
| 2020-06-10 | $1.86 | $1.95 | $1.65 | $1.84 | $1.84 | 958,590 |
| 2020-06-09 | $1.70 | $2.20 | $1.60 | $1.82 | $1.82 | 3,695,627 |
| 2020-06-08 | $1.44 | $1.70 | $1.42 | $1.63 | $1.63 | 1,668,421 |
| 2020-06-05 | $1.33 | $1.39 | $1.32 | $1.37 | $1.37 | 510,546 |
| 2020-06-04 | $1.30 | $1.39 | $1.25 | $1.33 | $1.33 | 639,869 |
| 2020-06-03 | $1.34 | $1.38 | $1.29 | $1.30 | $1.30 | 497,241 |
| 2020-06-02 | $1.47 | $1.47 | $1.28 | $1.37 | $1.37 | 703,735 |
| 2020-06-01 | $1.30 | $1.45 | $1.26 | $1.42 | $1.42 | 1,393,792 |
| 2020-05-29 | $1.30 | $1.30 | $1.21 | $1.26 | $1.26 | 868,997 |
| 2020-05-28 | $1.24 | $1.32 | $1.21 | $1.27 | $1.27 | 1,325,579 |
| 2020-05-27 | $1.56 | $1.56 | $1.21 | $1.29 | $1.29 | 3,645,062 |
| 2020-05-26 | $1.64 | $1.74 | $1.53 | $1.63 | $1.63 | 1,737,459 |
| 2020-05-22 | $1.48 | $1.65 | $1.42 | $1.51 | $1.51 | 1,952,955 |
| 2020-05-21 | $1.50 | $1.50 | $1.40 | $1.45 | $1.45 | 253,255 |
| 2020-05-20 | $1.43 | $1.53 | $1.40 | $1.45 | $1.45 | 385,873 |
| 2020-05-19 | $1.43 | $1.51 | $1.42 | $1.43 | $1.43 | 194,969 |
| 2020-05-18 | $1.54 | $1.59 | $1.41 | $1.46 | $1.46 | 442,938 |
| 2020-05-15 | $1.45 | $1.66 | $1.43 | $1.50 | $1.50 | 691,040 |
| 2020-05-14 | $1.29 | $1.45 | $1.22 | $1.42 | $1.42 | 434,504 |
| 2020-05-13 | $1.42 | $1.49 | $1.22 | $1.28 | $1.28 | 483,350 |
| 2020-05-12 | $1.49 | $1.54 | $1.36 | $1.40 | $1.40 | 346,177 |
| 2020-05-11 | $1.60 | $1.63 | $1.32 | $1.45 | $1.45 | 376,186 |
| 2020-05-08 | $1.47 | $1.61 | $1.45 | $1.55 | $1.55 | 237,759 |
| 2020-05-07 | $1.42 | $1.56 | $1.38 | $1.47 | $1.47 | 278,218 |
| 2020-05-06 | $1.55 | $1.63 | $1.44 | $1.46 | $1.46 | 298,665 |
| 2020-05-05 | $1.74 | $1.80 | $1.47 | $1.54 | $1.54 | 741,951 |
| 2020-05-04 | $1.66 | $1.85 | $1.54 | $1.77 | $1.77 | 953,805 |
| 2020-05-01 | $1.50 | $1.55 | $1.43 | $1.53 | $1.53 | 402,470 |
| 2020-04-30 | $1.55 | $2.00 | $1.52 | $1.59 | $1.59 | 3,021,294 |
| 2020-04-29 | $1.30 | $1.46 | $1.26 | $1.40 | $1.40 | 628,050 |
| 2020-04-28 | $1.45 | $1.46 | $1.20 | $1.27 | $1.27 | 658,750 |
| 2020-04-27 | $1.40 | $1.47 | $1.38 | $1.42 | $1.42 | 340,130 |
| 2020-04-24 | $1.45 | $1.45 | $1.25 | $1.37 | $1.37 | 488,396 |
| 2020-04-23 | $1.25 | $1.47 | $1.24 | $1.42 | $1.42 | 714,024 |
| 2020-04-22 | $1.28 | $1.34 | $1.21 | $1.24 | $1.24 | 383,396 |
| 2020-04-21 | $1.14 | $1.37 | $1.14 | $1.26 | $1.26 | 861,786 |
| 2020-04-20 | $1.12 | $1.25 | $1.09 | $1.19 | $1.19 | 537,164 |
| 2020-04-17 | $1.16 | $1.17 | $1.01 | $1.08 | $1.08 | 548,383 |
| 2020-04-16 | $1.07 | $1.28 | $1.02 | $1.19 | $1.19 | 966,194 |
| 2020-04-15 | $1.05 | $1.10 | $1.00 | $1.05 | $1.05 | 176,015 |
| 2020-04-14 | $1.10 | $1.12 | $0.98 | $1.08 | $1.08 | 354,153 |
| 2020-04-13 | $0.94 | $1.10 | $0.93 | $1.04 | $1.04 | 680,778 |
| 2020-04-09 | $0.90 | $0.93 | $0.88 | $0.93 | $0.93 | 174,443 |
| 2020-04-08 | $0.90 | $0.93 | $0.88 | $0.91 | $0.91 | 265,593 |
| 2020-04-07 | $0.95 | $0.96 | $0.87 | $0.93 | $0.93 | 372,147 |
| 2020-04-06 | $0.97 | $1.01 | $0.90 | $0.98 | $0.98 | 559,654 |
| 2020-04-03 | $0.88 | $1.04 | $0.88 | $0.98 | $0.98 | 684,031 |
| 2020-04-02 | $0.95 | $0.97 | $0.85 | $0.88 | $0.88 | 764,617 |
| 2020-04-01 | $1.10 | $1.10 | $0.88 | $0.95 | $0.95 | 1,513,156 |
| 2020-03-31 | $1.15 | $1.73 | $1.02 | $1.10 | $1.10 | 11,332,735 |
| 2020-03-30 | $0.85 | $0.85 | $0.74 | $0.81 | $0.81 | 179,761 |
| 2020-03-27 | $0.80 | $0.80 | $0.75 | $0.79 | $0.79 | 92,672 |
| 2020-03-26 | $0.83 | $0.88 | $0.74 | $0.81 | $0.81 | 136,451 |
| 2020-03-25 | $0.75 | $0.83 | $0.73 | $0.83 | $0.83 | 227,031 |
| 2020-03-24 | $0.74 | $0.76 | $0.63 | $0.70 | $0.70 | 110,443 |
| 2020-03-23 | $0.85 | $0.85 | $0.68 | $0.70 | $0.70 | 211,077 |
| 2020-03-20 | $0.74 | $0.93 | $0.68 | $0.77 | $0.77 | 410,833 |
| 2020-03-19 | $0.65 | $0.77 | $0.56 | $0.68 | $0.68 | 420,117 |
| 2020-03-18 | $0.72 | $0.74 | $0.60 | $0.62 | $0.62 | 354,796 |
| 2020-03-17 | $0.85 | $0.85 | $0.69 | $0.73 | $0.73 | 582,833 |
| 2020-03-16 | $0.97 | $0.97 | $0.80 | $0.84 | $0.84 | 607,072 |
| 2020-03-13 | $1.14 | $1.15 | $0.95 | $0.99 | $0.99 | 752,900 |
| 2020-03-12 | $1.18 | $1.21 | $0.97 | $1.04 | $1.04 | 630,957 |
| 2020-03-11 | $1.08 | $1.29 | $1.05 | $1.21 | $1.21 | 1,141,185 |
| 2020-03-10 | $1.10 | $1.17 | $0.96 | $1.01 | $1.01 | 595,831 |
| 2020-03-09 | $1.39 | $1.39 | $1.02 | $1.17 | $1.17 | 1,122,572 |
| 2020-03-06 | $1.29 | $1.60 | $1.15 | $1.40 | $1.40 | 3,154,826 |
| 2020-03-05 | $1.10 | $1.47 | $1.01 | $1.28 | $1.28 | 2,335,936 |
| 2020-03-04 | $1.10 | $1.12 | $0.91 | $1.00 | $1.00 | 877,453 |
| 2020-03-03 | $1.27 | $1.27 | $1.00 | $1.10 | $1.10 | 1,606,396 |
| 2020-03-02 | $1.48 | $1.89 | $1.16 | $1.30 | $1.30 | 2,607,700 |
| 2020-02-28 | $1.50 | $1.67 | $1.13 | $1.43 | $1.43 | 3,275,428 |
| 2020-02-27 | $1.09 | $1.15 | $0.92 | $1.07 | $1.07 | 2,279,522 |
| 2020-02-26 | $0.91 | $1.25 | $0.91 | $0.95 | $0.95 | 952,575 |
| 2020-02-25 | $1.00 | $1.00 | $0.91 | $0.95 | $0.95 | 64,319 |
| 2020-02-24 | $1.00 | $1.04 | $0.93 | $1.00 | $1.00 | 98,676 |
| 2020-02-21 | $1.00 | $1.02 | $0.99 | $1.00 | $1.00 | 42,536 |
| 2020-02-20 | $0.95 | $0.99 | $0.95 | $0.96 | $0.96 | 23,399 |
| 2020-02-19 | $1.00 | $1.02 | $0.95 | $0.98 | $0.98 | 50,328 |
| 2020-02-18 | $0.97 | $0.99 | $0.91 | $0.95 | $0.95 | 61,024 |
| 2020-02-14 | $1.02 | $1.02 | $0.91 | $0.98 | $0.98 | 104,668 |
| 2020-02-13 | $1.01 | $1.10 | $0.99 | $1.00 | $1.00 | 85,974 |
| 2020-02-12 | $1.09 | $1.13 | $1.04 | $1.05 | $1.05 | 95,989 |
| 2020-02-11 | $1.18 | $1.18 | $1.07 | $1.10 | $1.10 | 69,398 |
| 2020-02-10 | $1.11 | $1.22 | $1.05 | $1.15 | $1.15 | 255,959 |
| 2020-02-07 | $1.15 | $1.17 | $1.03 | $1.14 | $1.14 | 136,319 |
| 2020-02-06 | $1.12 | $1.17 | $1.10 | $1.14 | $1.14 | 94,685 |
| 2020-02-05 | $1.05 | $1.16 | $1.03 | $1.12 | $1.12 | 163,341 |
| 2020-02-04 | $1.13 | $1.17 | $1.09 | $1.11 | $1.11 | 138,036 |
| 2020-02-03 | $1.15 | $1.30 | $1.11 | $1.17 | $1.17 | 494,192 |
| 2020-01-31 | $1.33 | $1.34 | $1.15 | $1.26 | $1.26 | 455,024 |
| 2020-01-30 | $1.18 | $1.44 | $1.12 | $1.28 | $1.28 | 970,321 |
| 2020-01-29 | $1.08 | $1.20 | $1.05 | $1.16 | $1.16 | 347,220 |
| 2020-01-28 | $1.20 | $1.20 | $1.09 | $1.10 | $1.10 | 106,216 |
| 2020-01-27 | $1.47 | $1.47 | $1.05 | $1.17 | $1.17 | 571,986 |
| 2020-01-24 | $1.44 | $1.60 | $1.23 | $1.25 | $1.25 | 1,104,356 |
| 2020-01-23 | $1.28 | $1.79 | $1.24 | $1.47 | $1.47 | 1,064,447 |
| 2020-01-22 | $1.33 | $1.33 | $1.21 | $1.25 | $1.25 | 65,371 |
| 2020-01-21 | $1.04 | $1.54 | $1.04 | $1.25 | $1.25 | 446,874 |
| 2020-01-17 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 12,466 |
| 2020-01-16 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 3,661 |
| 2020-01-15 | $1.05 | $1.05 | $1.00 | $1.04 | $1.04 | 24,320 |
| 2020-01-14 | $1.03 | $1.06 | $1.02 | $1.05 | $1.05 | 16,885 |
| 2020-01-13 | $1.06 | $1.08 | $1.05 | $1.05 | $1.05 | 7,906 |
| 2020-01-10 | $1.03 | $1.07 | $1.03 | $1.04 | $1.04 | 13,370 |
| 2020-01-09 | $1.01 | $1.05 | $1.01 | $1.05 | $1.05 | 587 |
| 2020-01-08 | $1.02 | $1.04 | $1.02 | $1.04 | $1.04 | 6,369 |
| 2020-01-07 | $1.06 | $1.06 | $1.03 | $1.04 | $1.04 | 15,379 |
| 2020-01-06 | $1.04 | $1.09 | $1.04 | $1.06 | $1.06 | 13,238 |
| 2020-01-03 | $1.06 | $1.08 | $1.04 | $1.08 | $1.08 | 6,066 |
| 2020-01-02 | $1.03 | $1.09 | $1.03 | $1.07 | $1.07 | 2,761 |
| 2019-12-31 | $1.10 | $1.10 | $1.03 | $1.03 | $1.03 | 43,477 |
| 2019-12-30 | $1.02 | $1.10 | $1.02 | $1.08 | $1.08 | 85,636 |
| 2019-12-27 | $1.07 | $1.08 | $1.05 | $1.06 | $1.06 | 18,123 |
| 2019-12-26 | $1.08 | $1.10 | $0.99 | $1.09 | $1.09 | 24,021 |
| 2019-12-24 | $1.03 | $1.10 | $1.03 | $1.06 | $1.06 | 23,173 |
| 2019-12-23 | $0.98 | $1.04 | $0.92 | $1.02 | $1.02 | 109,270 |
| 2019-12-20 | $0.94 | $0.98 | $0.94 | $0.96 | $0.96 | 205,628 |
| 2019-12-19 | $0.92 | $0.98 | $0.92 | $0.92 | $0.92 | 6,362 |
| 2019-12-18 | $0.93 | $1.00 | $0.92 | $0.94 | $0.94 | 33,336 |
| 2019-12-17 | $0.94 | $0.99 | $0.93 | $0.95 | $0.95 | 35,902 |
| 2019-12-16 | $0.99 | $0.99 | $0.94 | $0.96 | $0.96 | 83,034 |
| 2019-12-13 | $0.98 | $1.00 | $0.98 | $0.99 | $0.99 | 40,091 |
| 2019-12-12 | $1.00 | $1.00 | $0.98 | $0.98 | $0.98 | 16,430 |
| 2019-12-11 | $0.99 | $1.03 | $0.98 | $0.99 | $0.99 | 18,595 |
| 2019-12-10 | $0.98 | $1.03 | $0.98 | $1.00 | $1.00 | 19,723 |
| 2019-12-09 | $0.98 | $1.00 | $0.98 | $0.98 | $0.98 | 20,069 |
| 2019-12-06 | $0.98 | $1.03 | $0.98 | $1.00 | $1.00 | 25,732 |
| 2019-12-05 | $1.03 | $1.03 | $0.98 | $0.99 | $0.99 | 49,791 |
| 2019-12-04 | $1.08 | $1.09 | $1.02 | $1.06 | $1.06 | 14,300 |
| 2019-12-03 | $1.09 | $1.09 | $0.98 | $1.06 | $1.06 | 26,936 |
| 2019-12-02 | $1.00 | $1.09 | $0.91 | $1.02 | $1.02 | 80,661 |
| 2019-11-29 | $1.00 | $1.02 | $1.00 | $1.01 | $1.01 | 12,002 |
| 2019-11-27 | $0.99 | $1.02 | $0.98 | $1.01 | $1.01 | 5,686 |
| 2019-11-26 | $1.01 | $1.01 | $0.96 | $1.00 | $1.00 | 14,935 |
| 2019-11-25 | $0.98 | $1.02 | $0.95 | $1.01 | $1.01 | 35,718 |
| 2019-11-22 | $0.99 | $1.00 | $0.90 | $1.00 | $1.00 | 39,075 |
| 2019-11-21 | $0.88 | $0.99 | $0.86 | $0.92 | $0.92 | 76,588 |
| 2019-11-20 | $1.00 | $1.00 | $0.89 | $0.89 | $0.89 | 13,583 |
| 2019-11-19 | $0.95 | $0.96 | $0.90 | $0.95 | $0.95 | 20,928 |
| 2019-11-18 | $0.97 | $1.00 | $0.90 | $1.00 | $1.00 | 29,841 |
| 2019-11-15 | $1.00 | $1.00 | $0.95 | $0.99 | $0.99 | 40,168 |
| 2019-11-14 | $1.00 | $1.00 | $0.92 | $0.92 | $0.92 | 24,898 |
| 2019-11-13 | $0.96 | $1.00 | $0.92 | $0.92 | $0.92 | 89,972 |
| 2019-11-12 | $0.95 | $1.00 | $0.91 | $0.96 | $0.96 | 97,027 |
| 2019-11-11 | $0.95 | $1.02 | $0.91 | $0.93 | $0.93 | 102,749 |
| 2019-11-08 | $0.94 | $0.95 | $0.87 | $0.95 | $0.95 | 85,133 |
| 2019-11-07 | $0.88 | $0.96 | $0.88 | $0.92 | $0.92 | 24,872 |
| 2019-11-06 | $1.03 | $1.03 | $0.86 | $0.88 | $0.88 | 80,909 |
| 2019-11-05 | $0.98 | $1.05 | $0.84 | $1.03 | $1.03 | 37,981 |
| 2019-11-04 | $0.82 | $0.99 | $0.82 | $0.99 | $0.99 | 149,631 |
| 2019-11-01 | $0.82 | $0.84 | $0.77 | $0.80 | $0.80 | 74,198 |
| 2019-10-31 | $0.73 | $0.77 | $0.73 | $0.77 | $0.77 | 32,948 |
| 2019-10-30 | $0.75 | $0.77 | $0.75 | $0.76 | $0.76 | 7,677 |
| 2019-10-29 | $0.75 | $0.83 | $0.75 | $0.76 | $0.76 | 104,237 |
| 2019-10-28 | $0.74 | $0.80 | $0.72 | $0.79 | $0.79 | 55,906 |
| 2019-10-25 | $0.75 | $0.80 | $0.71 | $0.73 | $0.73 | 123,105 |
| 2019-10-24 | $0.67 | $0.75 | $0.67 | $0.71 | $0.71 | 101,113 |
| 2019-10-23 | $0.70 | $0.75 | $0.63 | $0.69 | $0.69 | 300,932 |
| 2019-10-22 | $0.76 | $0.79 | $0.74 | $0.74 | $0.74 | 77,960 |
| 2019-10-21 | $0.80 | $0.80 | $0.77 | $0.77 | $0.77 | 61,067 |
| 2019-10-18 | $0.81 | $0.83 | $0.78 | $0.80 | $0.80 | 45,900 |
| 2019-10-17 | $0.78 | $0.85 | $0.78 | $0.84 | $0.84 | 111,008 |
| 2019-10-16 | $1.05 | $1.05 | $0.77 | $0.86 | $0.86 | 404,807 |
| 2019-10-15 | $0.90 | $1.03 | $0.89 | $0.99 | $0.99 | 776,851 |
| 2019-10-14 | $0.94 | $0.97 | $0.89 | $0.89 | $0.89 | 71,340 |
| 2019-10-11 | $0.95 | $0.99 | $0.95 | $0.95 | $0.95 | 52,949 |
| 2019-10-10 | $0.97 | $1.03 | $0.95 | $0.97 | $0.97 | 35,791 |
| 2019-10-09 | $0.98 | $1.05 | $0.95 | $0.97 | $0.97 | 93,274 |
| 2019-10-08 | $1.04 | $1.05 | $0.93 | $0.99 | $0.99 | 166,243 |
| 2019-10-07 | $1.12 | $1.13 | $1.03 | $1.03 | $1.03 | 104,116 |
| 2019-10-04 | $1.15 | $1.15 | $1.11 | $1.11 | $1.11 | 14,625 |
| 2019-10-03 | $1.16 | $1.19 | $1.15 | $1.15 | $1.15 | 23,087 |
| 2019-10-02 | $1.18 | $1.25 | $1.16 | $1.17 | $1.17 | 68,395 |
| 2019-10-01 | $1.23 | $1.23 | $1.18 | $1.20 | $1.20 | 47,674 |
| 2019-09-30 | $1.23 | $1.25 | $1.20 | $1.21 | $1.21 | 117,442 |
| 2019-09-27 | $1.29 | $1.29 | $1.22 | $1.25 | $1.25 | 69,750 |
| 2019-09-26 | $1.35 | $1.40 | $1.30 | $1.30 | $1.30 | 46,936 |
| 2019-09-25 | $1.38 | $1.44 | $1.30 | $1.38 | $1.38 | 74,695 |
| 2019-09-24 | $1.35 | $1.39 | $1.32 | $1.38 | $1.38 | 85,168 |
| 2019-09-23 | $1.39 | $1.39 | $1.31 | $1.36 | $1.36 | 91,242 |
| 2019-09-20 | $1.40 | $1.40 | $1.35 | $1.37 | $1.37 | 65,340 |
| 2019-09-19 | $1.36 | $1.42 | $1.36 | $1.38 | $1.38 | 106,335 |
| 2019-09-18 | $1.42 | $1.43 | $1.36 | $1.38 | $1.38 | 97,876 |
| 2019-09-17 | $1.39 | $1.45 | $1.36 | $1.42 | $1.42 | 194,445 |
| 2019-09-16 | $1.36 | $1.45 | $1.30 | $1.39 | $1.39 | 363,920 |
| 2019-09-13 | $1.22 | $1.37 | $1.19 | $1.31 | $1.31 | 562,329 |
| 2019-09-12 | $1.26 | $1.28 | $1.21 | $1.22 | $1.22 | 62,115 |
| 2019-09-11 | $1.29 | $1.29 | $1.22 | $1.22 | $1.22 | 44,102 |
| 2019-09-10 | $1.26 | $1.28 | $1.21 | $1.25 | $1.25 | 57,822 |
| 2019-09-09 | $1.30 | $1.30 | $1.22 | $1.26 | $1.26 | 84,166 |
| 2019-09-06 | $1.28 | $1.30 | $1.28 | $1.30 | $1.30 | 9,303 |
| 2019-09-05 | $1.31 | $1.32 | $1.28 | $1.29 | $1.29 | 42,619 |
| 2019-09-04 | $1.31 | $1.34 | $1.28 | $1.32 | $1.32 | 98,440 |
| 2019-09-03 | $1.36 | $1.36 | $1.27 | $1.33 | $1.33 | 84,935 |
| 2019-08-30 | $1.30 | $1.36 | $1.30 | $1.36 | $1.36 | 120,636 |
| 2019-08-29 | $1.40 | $1.40 | $1.30 | $1.30 | $1.30 | 70,498 |
| 2019-08-28 | $1.34 | $1.39 | $1.31 | $1.35 | $1.35 | 45,529 |
| 2019-08-27 | $1.36 | $1.42 | $1.34 | $1.34 | $1.34 | 71,234 |
| 2019-08-26 | $1.41 | $1.46 | $1.36 | $1.40 | $1.40 | 106,047 |
| 2019-08-23 | $1.44 | $1.53 | $1.38 | $1.45 | $1.45 | 58,941 |
| 2019-08-22 | $1.53 | $1.54 | $1.45 | $1.50 | $1.50 | 116,239 |
| 2019-08-21 | $1.44 | $1.54 | $1.40 | $1.46 | $1.46 | 93,867 |
| 2019-08-20 | $1.64 | $1.65 | $1.44 | $1.44 | $1.44 | 160,639 |
| 2019-08-19 | $1.65 | $1.75 | $1.65 | $1.72 | $1.72 | 14,885 |
| 2019-08-16 | $1.81 | $1.81 | $1.55 | $1.70 | $1.70 | 68,614 |
| 2019-08-15 | $1.71 | $1.93 | $1.71 | $1.87 | $1.87 | 11,101 |
| 2019-08-14 | $1.73 | $1.77 | $1.70 | $1.75 | $1.75 | 7,037 |
| 2019-08-13 | $1.85 | $1.95 | $1.78 | $1.79 | $1.79 | 25,147 |
| 2019-08-12 | $2.02 | $2.02 | $1.89 | $1.91 | $1.91 | 15,146 |
| 2019-08-09 | $1.99 | $2.09 | $1.95 | $2.08 | $2.08 | 8,383 |
| 2019-08-08 | $2.04 | $2.15 | $1.99 | $2.07 | $2.07 | 12,713 |
| 2019-08-07 | $1.97 | $2.04 | $1.97 | $2.00 | $2.00 | 15,918 |
| 2019-08-06 | $2.05 | $2.12 | $2.00 | $2.01 | $2.01 | 20,669 |
| 2019-08-05 | $2.18 | $2.19 | $1.92 | $2.10 | $2.10 | 41,547 |
| 2019-08-02 | $2.22 | $2.22 | $2.12 | $2.15 | $2.15 | 12,722 |
| 2019-08-01 | $2.22 | $2.25 | $2.14 | $2.22 | $2.22 | 12,222 |
| 2019-07-31 | $2.29 | $2.29 | $2.20 | $2.20 | $2.20 | 10,168 |
| 2019-07-30 | $2.19 | $2.31 | $2.09 | $2.31 | $2.31 | 37,803 |
| 2019-07-29 | $2.19 | $2.32 | $2.19 | $2.21 | $2.21 | 30,374 |
| 2019-07-26 | $2.18 | $2.24 | $2.10 | $2.20 | $2.20 | 23,425 |
| 2019-07-25 | $2.15 | $2.35 | $2.11 | $2.20 | $2.20 | 36,121 |
| 2019-07-24 | $2.20 | $2.50 | $2.07 | $2.15 | $2.15 | 76,190 |
| 2019-07-23 | $2.17 | $2.26 | $2.17 | $2.23 | $2.23 | 32,116 |
| 2019-07-22 | $2.25 | $2.27 | $2.11 | $2.11 | $2.11 | 54,187 |
| 2019-07-19 | $2.30 | $2.39 | $2.20 | $2.20 | $2.20 | 11,857 |
| 2019-07-18 | $2.21 | $2.31 | $2.21 | $2.31 | $2.31 | 16,993 |
| 2019-07-17 | $2.55 | $2.66 | $2.24 | $2.35 | $2.35 | 61,355 |
| 2019-07-16 | $2.51 | $2.60 | $2.25 | $2.59 | $2.59 | 165,418 |
| 2019-07-15 | $2.42 | $2.60 | $2.35 | $2.49 | $2.49 | 112,952 |
| 2019-07-12 | $2.28 | $2.44 | $2.28 | $2.40 | $2.40 | 70,509 |
| 2019-07-11 | $2.20 | $2.46 | $2.15 | $2.30 | $2.30 | 131,549 |
| 2019-07-10 | $1.91 | $2.25 | $1.91 | $2.20 | $2.20 | 150,462 |
| 2019-07-09 | $1.85 | $1.94 | $1.79 | $1.90 | $1.90 | 335,320 |
| 2019-07-08 | $1.79 | $1.85 | $1.70 | $1.79 | $1.79 | 113,595 |
| 2019-07-05 | $1.65 | $1.71 | $1.63 | $1.70 | $1.70 | 37,701 |
| 2019-07-03 | $1.76 | $1.76 | $1.62 | $1.63 | $1.63 | 51,487 |
| 2019-07-02 | $1.67 | $1.82 | $1.58 | $1.75 | $1.75 | 496,562 |
| 2019-07-01 | $1.71 | $1.81 | $1.62 | $1.69 | $1.69 | 28,263 |
| 2019-06-28 | $1.65 | $1.75 | $1.57 | $1.65 | $1.65 | 53,649 |
| 2019-06-27 | $1.68 | $1.75 | $1.64 | $1.64 | $1.64 | 92,564 |
| 2019-06-26 | $1.71 | $1.71 | $1.67 | $1.69 | $1.69 | 5,514 |
| 2019-06-25 | $1.98 | $1.98 | $1.63 | $1.66 | $1.66 | 58,722 |
| 2019-06-24 | $1.67 | $1.70 | $1.64 | $1.70 | $1.70 | 10,179 |
| 2019-06-21 | $1.67 | $1.70 | $1.62 | $1.63 | $1.63 | 4,156 |
| 2019-06-20 | $1.69 | $1.74 | $1.65 | $1.67 | $1.67 | 13,539 |
| 2019-06-19 | $1.57 | $1.75 | $1.57 | $1.64 | $1.64 | 49,538 |
| 2019-06-18 | $1.70 | $1.78 | $1.57 | $1.57 | $1.57 | 66,548 |
| 2019-06-17 | $1.83 | $1.83 | $1.70 | $1.70 | $1.70 | 23,572 |
| 2019-06-14 | $1.77 | $1.90 | $1.75 | $1.83 | $1.83 | 37,612 |
| 2019-06-13 | $1.84 | $1.84 | $1.77 | $1.77 | $1.77 | 20,812 |
| 2019-06-12 | $1.85 | $1.87 | $1.80 | $1.82 | $1.82 | 17,287 |
| 2019-06-11 | $1.95 | $1.98 | $1.78 | $1.78 | $1.78 | 16,181 |
| 2019-06-10 | $1.91 | $1.91 | $1.76 | $1.88 | $1.88 | 64,053 |
| 2019-06-07 | $1.87 | $1.93 | $1.81 | $1.92 | $1.92 | 11,711 |
| 2019-06-06 | $1.89 | $1.95 | $1.79 | $1.88 | $1.88 | 38,885 |
| 2019-06-05 | $1.96 | $2.09 | $1.85 | $1.85 | $1.85 | 68,535 |
| 2019-06-04 | $2.17 | $2.17 | $1.92 | $1.99 | $1.99 | 496,744 |
| 2019-06-03 | $2.17 | $2.31 | $2.14 | $2.16 | $2.16 | 26,702 |
| 2019-05-31 | $2.13 | $2.24 | $2.11 | $2.15 | $2.15 | 59,452 |
| 2019-05-30 | $2.27 | $2.28 | $2.18 | $2.18 | $2.18 | 8,136 |
| 2019-05-29 | $2.19 | $2.28 | $2.17 | $2.26 | $2.26 | 18,571 |
| 2019-05-28 | $2.32 | $2.35 | $2.19 | $2.19 | $2.19 | 32,916 |
| 2019-05-24 | $2.39 | $2.39 | $2.23 | $2.32 | $2.32 | 59,203 |
| 2019-05-23 | $2.44 | $2.44 | $2.32 | $2.36 | $2.36 | 39,997 |
| 2019-05-22 | $2.45 | $2.50 | $2.39 | $2.49 | $2.49 | 23,296 |
| 2019-05-21 | $2.56 | $2.56 | $2.39 | $2.43 | $2.43 | 54,825 |
| 2019-05-20 | $2.40 | $2.69 | $2.34 | $2.60 | $2.60 | 30,606 |
| 2019-05-17 | $2.26 | $2.46 | $2.25 | $2.40 | $2.40 | 54,708 |
| 2019-05-16 | $2.32 | $2.53 | $2.27 | $2.28 | $2.28 | 129,225 |
| 2019-05-15 | $2.31 | $2.42 | $2.30 | $2.30 | $2.30 | 24,749 |
| 2019-05-14 | $2.37 | $2.42 | $2.32 | $2.32 | $2.32 | 38,796 |
| 2019-05-13 | $2.55 | $2.55 | $2.32 | $2.39 | $2.39 | 37,787 |
| 2019-05-10 | $2.75 | $2.75 | $2.52 | $2.57 | $2.57 | 48,055 |
| 2019-05-09 | $2.75 | $2.89 | $2.75 | $2.80 | $2.80 | 32,246 |
| 2019-05-08 | $2.76 | $2.79 | $2.75 | $2.76 | $2.76 | 26,576 |
| 2019-05-07 | $2.76 | $2.95 | $2.76 | $2.77 | $2.77 | 24,718 |
| 2019-05-06 | $2.79 | $2.94 | $2.65 | $2.83 | $2.83 | 23,886 |
| 2019-05-03 | $2.78 | $2.95 | $2.64 | $2.77 | $2.77 | 75,397 |
| 2019-05-02 | $2.72 | $2.80 | $2.60 | $2.68 | $2.68 | 248,618 |
| 2019-05-01 | $2.71 | $2.75 | $2.71 | $2.71 | $2.71 | 27,269 |
| 2019-04-30 | $2.78 | $2.82 | $2.68 | $2.68 | $2.68 | 31,386 |
| 2019-04-29 | $2.81 | $2.84 | $2.74 | $2.78 | $2.78 | 36,193 |
| 2019-04-26 | $2.78 | $2.92 | $2.75 | $2.85 | $2.85 | 34,967 |
| 2019-04-25 | $2.76 | $2.82 | $2.70 | $2.77 | $2.77 | 299,195 |
| 2019-04-24 | $2.77 | $2.84 | $2.71 | $2.78 | $2.78 | 30,779 |
| 2019-04-23 | $2.86 | $2.90 | $2.75 | $2.78 | $2.78 | 118,762 |
| 2019-04-22 | $2.94 | $2.95 | $2.85 | $2.89 | $2.89 | 14,528 |
| 2019-04-18 | $2.83 | $2.96 | $2.83 | $2.94 | $2.94 | 11,629 |
| 2019-04-17 | $2.86 | $2.98 | $2.82 | $2.85 | $2.85 | 214,975 |
| 2019-04-16 | $2.81 | $2.94 | $2.80 | $2.81 | $2.81 | 98,623 |
| 2019-04-15 | $2.90 | $3.17 | $2.77 | $2.77 | $2.77 | 173,026 |
| 2019-04-12 | $2.86 | $2.95 | $2.81 | $2.95 | $2.95 | 75,580 |
| 2019-04-11 | $2.90 | $2.95 | $2.78 | $2.80 | $2.80 | 39,354 |
| 2019-04-10 | $2.82 | $3.18 | $2.82 | $2.89 | $2.89 | 19,413 |
| 2019-04-09 | $2.95 | $3.19 | $2.86 | $2.86 | $2.86 | 44,086 |
| 2019-04-08 | $2.89 | $3.22 | $2.76 | $3.02 | $3.02 | 30,392 |
| 2019-04-05 | $2.86 | $2.99 | $2.81 | $2.87 | $2.87 | 33,254 |
| 2019-04-04 | $2.94 | $2.98 | $2.75 | $2.75 | $2.75 | 188,592 |
| 2019-04-03 | $2.97 | $2.98 | $2.94 | $2.94 | $2.94 | 19,101 |
| 2019-04-02 | $2.90 | $2.98 | $2.85 | $2.97 | $2.97 | 37,520 |
| 2019-04-01 | $2.89 | $2.97 | $2.88 | $2.91 | $2.91 | 33,748 |
| 2019-03-29 | $2.88 | $2.92 | $2.80 | $2.85 | $2.85 | 62,860 |
| 2019-03-28 | $2.74 | $2.85 | $2.71 | $2.82 | $2.82 | 40,556 |
| 2019-03-27 | $2.65 | $2.76 | $2.51 | $2.70 | $2.70 | 113,798 |
| 2019-03-26 | $2.53 | $2.70 | $2.51 | $2.67 | $2.67 | 105,298 |
| 2019-03-25 | $2.40 | $2.63 | $2.40 | $2.59 | $2.59 | 19,350 |
| 2019-03-22 | $2.89 | $2.89 | $2.40 | $2.40 | $2.40 | 135,320 |
| 2019-03-21 | $2.84 | $2.94 | $2.80 | $2.94 | $2.94 | 17,847 |
| 2019-03-20 | $2.88 | $2.93 | $2.74 | $2.90 | $2.90 | 21,211 |
| 2019-03-19 | $2.95 | $3.04 | $2.88 | $2.89 | $2.89 | 27,302 |
| 2019-03-18 | $3.09 | $3.09 | $2.95 | $3.00 | $3.00 | 31,817 |
| 2019-03-15 | $3.04 | $3.24 | $3.04 | $3.05 | $3.05 | 6,794 |
| 2019-03-14 | $3.11 | $3.15 | $3.01 | $3.01 | $3.01 | 8,627 |
| 2019-03-13 | $3.06 | $3.13 | $2.99 | $3.07 | $3.07 | 25,559 |
| 2019-03-12 | $3.05 | $3.10 | $2.97 | $3.04 | $3.04 | 5,525 |
| 2019-03-11 | $2.98 | $3.30 | $2.96 | $3.00 | $3.00 | 167,688 |
| 2019-03-08 | $3.03 | $3.08 | $2.95 | $2.95 | $2.95 | 94,744 |
| 2019-03-07 | $3.33 | $3.34 | $2.95 | $2.95 | $2.95 | 22,943 |
| 2019-03-06 | $3.20 | $3.36 | $3.06 | $3.22 | $3.22 | 13,497 |
| 2019-03-05 | $3.24 | $3.34 | $3.20 | $3.21 | $3.21 | 5,387 |
| 2019-03-04 | $3.10 | $3.36 | $3.08 | $3.20 | $3.20 | 101,532 |
| 2019-03-01 | $2.99 | $3.10 | $2.99 | $3.10 | $3.10 | 35,398 |
| 2019-02-28 | $2.99 | $3.04 | $2.95 | $3.04 | $3.04 | 2,658 |
| 2019-02-27 | $3.05 | $3.08 | $3.00 | $3.00 | $3.00 | 1,705 |
| 2019-02-26 | $2.96 | $3.15 | $2.96 | $2.96 | $2.96 | 15,926 |
| 2019-02-25 | $3.10 | $3.15 | $2.95 | $2.95 | $2.95 | 31,720 |
| 2019-02-22 | $2.99 | $3.16 | $2.89 | $3.16 | $3.16 | 42,036 |
| 2019-02-21 | $2.68 | $3.00 | $2.68 | $3.00 | $3.00 | 35,277 |
| 2019-02-20 | $2.63 | $2.73 | $2.62 | $2.73 | $2.73 | 53,205 |
| 2019-02-19 | $2.60 | $2.69 | $2.51 | $2.67 | $2.67 | 93,798 |
| 2019-02-15 | $2.63 | $2.65 | $2.60 | $2.60 | $2.60 | 14,422 |
| 2019-02-14 | $2.62 | $2.66 | $2.56 | $2.63 | $2.63 | 1,925 |
| 2019-02-13 | $2.62 | $2.70 | $2.61 | $2.61 | $2.61 | 8,912 |
| 2019-02-12 | $2.57 | $2.69 | $2.50 | $2.65 | $2.65 | 42,897 |
| 2019-02-11 | $2.60 | $2.60 | $2.53 | $2.53 | $2.53 | 24,857 |
| 2019-02-08 | $2.58 | $2.65 | $2.57 | $2.60 | $2.60 | 19,307 |
| 2019-02-07 | $2.60 | $2.65 | $2.57 | $2.61 | $2.61 | 23,407 |
| 2019-02-06 | $2.61 | $2.70 | $2.58 | $2.65 | $2.65 | 71,254 |
| 2019-02-05 | $2.57 | $2.64 | $2.57 | $2.57 | $2.57 | 5,295 |
| 2019-02-04 | $2.65 | $2.75 | $2.54 | $2.57 | $2.57 | 10,561 |
| 2019-02-01 | $2.71 | $2.72 | $2.57 | $2.65 | $2.65 | 60,967 |
| 2019-01-31 | $2.74 | $2.78 | $2.51 | $2.70 | $2.70 | 23,472 |
| 2019-01-30 | $2.50 | $2.81 | $2.48 | $2.79 | $2.79 | 19,184 |
| 2019-01-29 | $2.60 | $2.65 | $2.48 | $2.51 | $2.51 | 20,729 |
| 2019-01-28 | $2.68 | $2.70 | $2.60 | $2.60 | $2.60 | 4,283 |
| 2019-01-25 | $2.54 | $2.78 | $2.53 | $2.78 | $2.78 | 7,867 |
| 2019-01-24 | $2.53 | $2.60 | $2.50 | $2.50 | $2.50 | 8,785 |
| 2019-01-23 | $2.55 | $2.57 | $2.42 | $2.50 | $2.50 | 27,327 |
| 2019-01-22 | $2.71 | $2.82 | $2.51 | $2.51 | $2.51 | 75,741 |
| 2019-01-18 | $2.74 | $2.79 | $2.46 | $2.71 | $2.71 | 17,178 |
| 2019-01-17 | $2.74 | $2.89 | $2.72 | $2.75 | $2.75 | 94,164 |
| 2019-01-16 | $2.59 | $2.85 | $2.56 | $2.78 | $2.78 | 20,607 |
| 2019-01-15 | $2.71 | $2.71 | $2.50 | $2.60 | $2.60 | 59,449 |
| 2019-01-14 | $2.61 | $2.71 | $2.61 | $2.68 | $2.68 | 10,256 |
| 2019-01-11 | $2.56 | $2.62 | $2.55 | $2.60 | $2.60 | 21,500 |
| 2019-01-10 | $2.51 | $2.60 | $2.42 | $2.55 | $2.55 | 5,572 |
| 2019-01-09 | $2.44 | $2.59 | $2.44 | $2.55 | $2.55 | 21,125 |
| 2019-01-08 | $2.39 | $2.56 | $2.31 | $2.41 | $2.41 | 21,940 |
| 2019-01-07 | $2.43 | $2.52 | $2.40 | $2.40 | $2.40 | 12,907 |
| 2019-01-04 | $2.37 | $2.47 | $2.31 | $2.42 | $2.42 | 18,250 |
| 2019-01-03 | $2.31 | $2.60 | $2.31 | $2.31 | $2.31 | 4,031 |
| 2019-01-02 | $2.28 | $2.59 | $2.27 | $2.31 | $2.31 | 12,212 |
| 2018-12-31 | $2.29 | $2.29 | $2.21 | $2.29 | $2.29 | 150,428 |
| 2018-12-28 | $2.40 | $2.49 | $2.15 | $2.23 | $2.23 | 88,860 |
| 2018-12-27 | $2.25 | $2.45 | $2.25 | $2.36 | $2.36 | 52,020 |
| 2018-12-26 | $2.39 | $2.45 | $2.21 | $2.22 | $2.22 | 106,145 |
| 2018-12-24 | $2.20 | $2.44 | $2.20 | $2.30 | $2.30 | 31,567 |
| 2018-12-21 | $2.52 | $2.55 | $2.13 | $2.14 | $2.14 | 123,488 |
| 2018-12-20 | $2.59 | $2.64 | $2.51 | $2.51 | $2.51 | 91,841 |
| 2018-12-19 | $2.58 | $2.75 | $2.57 | $2.59 | $2.59 | 80,634 |
| 2018-12-18 | $2.59 | $2.59 | $2.53 | $2.59 | $2.59 | 85,202 |
| 2018-12-17 | $2.54 | $2.73 | $2.54 | $2.56 | $2.56 | 56,516 |
| 2018-12-14 | $2.59 | $2.66 | $2.57 | $2.59 | $2.59 | 88,445 |
| 2018-12-13 | $2.69 | $2.75 | $2.60 | $2.60 | $2.60 | 51,315 |
| 2018-12-12 | $2.67 | $2.77 | $2.65 | $2.69 | $2.69 | 55,906 |
| 2018-12-11 | $2.65 | $2.84 | $2.60 | $2.68 | $2.68 | 41,485 |
| 2018-12-10 | $2.72 | $2.83 | $2.60 | $2.60 | $2.60 | 34,112 |
| 2018-12-07 | $2.75 | $2.75 | $2.68 | $2.74 | $2.74 | 29,171 |
| 2018-12-06 | $2.76 | $2.86 | $2.67 | $2.78 | $2.78 | 76,623 |
| 2018-12-04 | $2.89 | $2.93 | $2.73 | $2.78 | $2.78 | 197,979 |
| 2018-12-03 | $2.92 | $3.01 | $2.88 | $2.88 | $2.88 | 79,792 |
| 2018-11-30 | $2.90 | $3.03 | $2.85 | $2.94 | $2.94 | 110,971 |
| 2018-11-29 | $2.90 | $3.20 | $2.87 | $2.92 | $2.92 | 66,324 |
| 2018-11-28 | $3.03 | $3.07 | $2.86 | $2.89 | $2.89 | 310,183 |
| 2018-11-27 | $2.99 | $3.10 | $2.99 | $3.05 | $3.05 | 93,525 |
| 2018-11-26 | $2.91 | $3.01 | $2.85 | $2.91 | $2.91 | 328,353 |
| 2018-11-23 | $2.89 | $2.95 | $2.89 | $2.91 | $2.91 | 8,522 |
| 2018-11-21 | $2.92 | $3.06 | $2.87 | $2.98 | $2.98 | 10,887 |
| 2018-11-20 | $2.84 | $3.01 | $2.84 | $2.93 | $2.93 | 65,112 |
| 2018-11-19 | $3.19 | $3.34 | $2.83 | $2.83 | $2.83 | 80,461 |
| 2018-11-16 | $3.21 | $3.39 | $3.04 | $3.16 | $3.16 | 29,750 |
| 2018-11-15 | $3.23 | $3.35 | $3.15 | $3.17 | $3.17 | 40,237 |
| 2018-11-14 | $3.65 | $3.69 | $3.15 | $3.23 | $3.23 | 64,391 |
| 2018-11-13 | $3.29 | $3.99 | $3.29 | $3.66 | $3.66 | 103,778 |
| 2018-11-12 | $3.20 | $3.48 | $3.14 | $3.25 | $3.25 | 78,681 |
| 2018-11-09 | $3.19 | $3.26 | $2.96 | $3.24 | $3.24 | 77,917 |
| 2018-11-08 | $3.16 | $3.30 | $2.95 | $3.13 | $3.13 | 18,754 |
| 2018-11-07 | $3.10 | $3.35 | $3.00 | $3.15 | $3.15 | 55,493 |
| 2018-11-06 | $2.94 | $3.10 | $2.94 | $3.07 | $3.07 | 32,001 |
| 2018-11-05 | $2.97 | $3.08 | $2.90 | $2.94 | $2.94 | 32,994 |
| 2018-11-02 | $2.98 | $3.07 | $2.93 | $3.01 | $3.01 | 7,276 |
| 2018-11-01 | $3.06 | $3.09 | $2.93 | $3.00 | $3.00 | 7,254 |
| 2018-10-31 | $2.94 | $3.01 | $2.85 | $2.97 | $2.97 | 62,154 |
| 2018-10-30 | $2.96 | $3.09 | $2.81 | $2.91 | $2.91 | 112,332 |
| 2018-10-29 | $3.03 | $3.37 | $2.92 | $2.96 | $2.96 | 265,420 |
| 2018-10-26 | $2.90 | $3.06 | $2.84 | $3.01 | $3.01 | 213,367 |
| 2018-10-25 | $2.91 | $3.05 | $2.78 | $2.86 | $2.86 | 607,662 |
| 2018-10-24 | $3.14 | $3.20 | $2.85 | $2.95 | $2.95 | 129,098 |
| 2018-10-23 | $2.70 | $3.38 | $2.70 | $3.16 | $3.16 | 26,731 |
| 2018-10-22 | $3.40 | $3.59 | $2.91 | $2.91 | $2.91 | 41,906 |
| 2018-10-19 | $3.51 | $3.69 | $3.40 | $3.41 | $3.41 | 333,384 |
| 2018-10-18 | $3.60 | $3.75 | $3.36 | $3.53 | $3.53 | 104,430 |
| 2018-10-17 | $3.59 | $3.80 | $3.56 | $3.63 | $3.63 | 7,872 |
| 2018-10-16 | $3.64 | $3.88 | $3.56 | $3.60 | $3.60 | 15,316 |
| 2018-10-15 | $3.96 | $3.96 | $3.57 | $3.65 | $3.65 | 80,092 |
| 2018-10-12 | $3.90 | $4.01 | $3.71 | $4.01 | $4.01 | 68,290 |
| 2018-10-11 | $4.00 | $4.03 | $3.84 | $3.94 | $3.94 | 8,629 |
| 2018-10-10 | $3.90 | $4.01 | $3.80 | $3.81 | $3.81 | 114,049 |
| 2018-10-09 | $3.93 | $3.98 | $3.80 | $3.90 | $3.90 | 58,170 |
| 2018-10-08 | $4.10 | $4.10 | $3.93 | $3.93 | $3.93 | 31,439 |
| 2018-10-05 | $4.12 | $4.20 | $4.00 | $4.12 | $4.12 | 26,342 |
| 2018-10-04 | $4.20 | $4.24 | $3.95 | $4.20 | $4.20 | 4,288 |
| 2018-10-03 | $4.15 | $4.26 | $4.03 | $4.26 | $4.26 | 4,075 |
| 2018-10-02 | $4.15 | $4.16 | $4.00 | $4.15 | $4.15 | 6,788 |
| 2018-10-01 | $3.99 | $4.17 | $3.93 | $4.16 | $4.16 | 34,203 |
| 2018-09-28 | $4.00 | $4.09 | $3.95 | $4.00 | $4.00 | 19,361 |
| 2018-09-27 | $3.95 | $4.10 | $3.91 | $3.98 | $3.98 | 21,070 |
| 2018-09-26 | $3.88 | $4.10 | $3.88 | $3.96 | $3.96 | 18,410 |
| 2018-09-25 | $4.11 | $4.19 | $3.88 | $3.90 | $3.90 | 180,530 |
| 2018-09-24 | $3.95 | $4.18 | $3.79 | $4.01 | $4.01 | 155,242 |
| 2018-09-21 | $4.05 | $4.17 | $3.90 | $3.92 | $3.92 | 40,656 |
| 2018-09-20 | $3.82 | $4.13 | $3.78 | $4.13 | $4.13 | 190,131 |
| 2018-09-19 | $3.88 | $4.04 | $3.85 | $3.86 | $3.86 | 60,086 |
| 2018-09-18 | $4.05 | $4.13 | $3.85 | $3.86 | $3.86 | 26,225 |
| 2018-09-17 | $4.03 | $4.31 | $3.82 | $4.03 | $4.03 | 198,505 |
| 2018-09-14 | $3.98 | $4.37 | $3.89 | $4.00 | $4.00 | 190,600 |
| 2018-09-13 | $3.97 | $4.00 | $3.96 | $3.97 | $3.97 | 7,693 |
| 2018-09-12 | $3.80 | $4.05 | $3.80 | $3.98 | $3.98 | 214,325 |
| 2018-09-11 | $3.83 | $3.88 | $3.76 | $3.79 | $3.79 | 77,326 |
| 2018-09-10 | $3.85 | $3.90 | $3.77 | $3.86 | $3.86 | 100,605 |
| 2018-09-07 | $3.83 | $3.89 | $3.76 | $3.76 | $3.76 | 11,421 |
| 2018-09-06 | $3.80 | $3.96 | $3.76 | $3.80 | $3.80 | 88,094 |
| 2018-09-05 | $3.85 | $3.89 | $3.78 | $3.81 | $3.81 | 43,485 |
| 2018-09-04 | $3.93 | $3.98 | $3.87 | $3.89 | $3.89 | 8,192 |
| 2018-08-31 | $3.96 | $3.99 | $3.82 | $3.90 | $3.90 | 16,378 |
| 2018-08-30 | $3.89 | $3.96 | $3.85 | $3.95 | $3.95 | 21,165 |
| 2018-08-29 | $3.95 | $4.00 | $3.85 | $3.90 | $3.90 | 11,463 |
| 2018-08-28 | $4.00 | $4.00 | $3.92 | $4.00 | $4.00 | 9,908 |
| 2018-08-27 | $3.96 | $4.00 | $3.82 | $3.98 | $3.98 | 30,188 |
| 2018-08-24 | $3.79 | $4.00 | $3.79 | $3.95 | $3.95 | 32,166 |
| 2018-08-23 | $3.82 | $3.86 | $3.78 | $3.80 | $3.80 | 42,192 |
| 2018-08-22 | $3.82 | $3.85 | $3.81 | $3.83 | $3.83 | 26,684 |
| 2018-08-21 | $3.93 | $3.93 | $3.80 | $3.81 | $3.81 | 43,790 |
| 2018-08-20 | $4.03 | $4.03 | $3.82 | $3.91 | $3.91 | 28,050 |
| 2018-08-17 | $4.11 | $4.11 | $4.02 | $4.04 | $4.04 | 25,083 |
| 2018-08-16 | $4.28 | $4.29 | $4.11 | $4.13 | $4.13 | 60,087 |
| 2018-08-15 | $4.31 | $4.34 | $4.21 | $4.32 | $4.32 | 10,287 |
| 2018-08-14 | $4.31 | $4.43 | $4.26 | $4.34 | $4.34 | 46,720 |
| 2018-08-13 | $4.49 | $4.49 | $4.28 | $4.28 | $4.28 | 24,646 |
| 2018-08-10 | $4.52 | $4.54 | $4.45 | $4.46 | $4.46 | 23,547 |
| 2018-08-09 | $4.54 | $4.57 | $4.46 | $4.51 | $4.51 | 38,856 |
| 2018-08-08 | $4.53 | $4.57 | $4.48 | $4.50 | $4.50 | 23,556 |
| 2018-08-07 | $4.64 | $4.68 | $4.53 | $4.55 | $4.55 | 10,260 |
| 2018-08-06 | $4.65 | $4.68 | $4.56 | $4.65 | $4.65 | 68,705 |
| 2018-08-03 | $4.63 | $4.83 | $4.63 | $4.63 | $4.63 | 2,464 |
| 2018-08-02 | $4.66 | $4.71 | $4.51 | $4.65 | $4.65 | 73,149 |
| 2018-08-01 | $4.74 | $4.74 | $4.57 | $4.64 | $4.64 | 14,943 |
| 2018-07-31 | $4.67 | $4.73 | $4.57 | $4.68 | $4.68 | 40,500 |
| 2018-07-30 | $4.52 | $4.70 | $4.52 | $4.65 | $4.65 | 33,515 |
| 2018-07-27 | $4.75 | $4.75 | $4.56 | $4.65 | $4.65 | 207,946 |
| 2018-07-26 | $4.84 | $4.89 | $4.61 | $4.74 | $4.74 | 60,996 |
| 2018-07-25 | $4.86 | $4.87 | $4.73 | $4.85 | $4.85 | 47,392 |
| 2018-07-24 | $4.90 | $5.20 | $4.67 | $4.87 | $4.87 | 94,294 |
| 2018-07-23 | $4.95 | $4.95 | $4.69 | $4.70 | $4.70 | 35,439 |
| 2018-07-20 | $4.88 | $5.07 | $4.87 | $4.98 | $4.98 | 37,268 |
| 2018-07-19 | $5.08 | $5.08 | $4.85 | $4.96 | $4.96 | 11,659 |
| 2018-07-18 | $4.91 | $5.08 | $4.89 | $5.00 | $5.00 | 17,269 |
| 2018-07-17 | $4.98 | $5.07 | $4.88 | $4.96 | $4.96 | 12,153 |
| 2018-07-16 | $4.89 | $5.09 | $4.85 | $5.08 | $5.08 | 8,718 |
| 2018-07-13 | $4.99 | $5.15 | $4.85 | $4.85 | $4.85 | 42,031 |
| 2018-07-12 | $4.89 | $5.07 | $4.87 | $5.00 | $5.00 | 10,583 |
| 2018-07-11 | $4.83 | $4.96 | $4.83 | $4.84 | $4.84 | 17,615 |
| 2018-07-10 | $4.98 | $4.99 | $4.76 | $4.87 | $4.87 | 42,425 |
| 2018-07-09 | $4.96 | $5.00 | $4.85 | $4.98 | $4.98 | 62,700 |
| 2018-07-06 | $4.95 | $5.00 | $4.91 | $4.92 | $4.92 | 16,839 |
| 2018-07-05 | $5.20 | $5.20 | $4.83 | $4.99 | $4.99 | 17,019 |
| 2018-07-03 | $4.91 | $5.07 | $4.90 | $5.07 | $5.07 | 5,042 |
| 2018-07-02 | $4.95 | $5.09 | $4.90 | $4.90 | $4.90 | 20,351 |
| 2018-06-29 | $4.91 | $5.00 | $4.89 | $5.00 | $5.00 | 20,326 |
| 2018-06-28 | $4.94 | $5.07 | $4.85 | $4.86 | $4.86 | 70,110 |
| 2018-06-27 | $4.88 | $5.25 | $4.80 | $4.91 | $4.91 | 77,178 |
| 2018-06-26 | $4.81 | $4.94 | $4.64 | $4.87 | $4.87 | 6,879 |
| 2018-06-25 | $4.85 | $4.95 | $4.76 | $4.80 | $4.80 | 16,426 |
| 2018-06-22 | $4.87 | $4.87 | $4.74 | $4.85 | $4.85 | 35,624 |
| 2018-06-21 | $4.99 | $4.99 | $4.82 | $4.82 | $4.82 | 20,884 |
| 2018-06-20 | $4.91 | $4.96 | $4.82 | $4.87 | $4.87 | 38,046 |
| 2018-06-19 | $5.00 | $5.00 | $4.85 | $4.91 | $4.91 | 55,393 |
| 2018-06-18 | $4.89 | $4.99 | $4.89 | $4.99 | $4.99 | 5,900 |
| 2018-06-15 | $4.95 | $5.07 | $4.89 | $4.89 | $4.89 | 10,820 |
| 2018-06-14 | $4.99 | $5.06 | $4.88 | $4.96 | $4.96 | 22,701 |
| 2018-06-13 | $5.00 | $5.17 | $4.95 | $4.95 | $4.95 | 33,420 |
| 2018-06-12 | $4.89 | $5.06 | $4.78 | $4.98 | $4.98 | 34,211 |
| 2018-06-11 | $4.95 | $5.08 | $4.85 | $4.85 | $4.85 | 78,480 |
| 2018-06-08 | $4.80 | $4.95 | $4.80 | $4.95 | $4.95 | 17,238 |
| 2018-06-07 | $4.78 | $4.91 | $4.71 | $4.77 | $4.77 | 18,785 |
| 2018-06-06 | $4.63 | $4.82 | $4.63 | $4.79 | $4.79 | 50,216 |
| 2018-06-05 | $4.62 | $4.69 | $4.61 | $4.61 | $4.61 | 13,575 |
| 2018-06-04 | $4.71 | $4.79 | $4.61 | $4.61 | $4.61 | 65,216 |
| 2018-06-01 | $4.64 | $4.77 | $4.64 | $4.74 | $4.74 | 13,389 |
| 2018-05-31 | $4.69 | $4.76 | $4.61 | $4.65 | $4.65 | 36,691 |
| 2018-05-30 | $4.60 | $4.77 | $4.56 | $4.76 | $4.76 | 30,588 |
| 2018-05-29 | $4.56 | $4.63 | $4.56 | $4.61 | $4.61 | 46,600 |
| 2018-05-25 | $4.48 | $4.65 | $4.46 | $4.65 | $4.65 | 13,803 |
| 2018-05-24 | $4.61 | $4.61 | $4.46 | $4.46 | $4.46 | 14,496 |
| 2018-05-23 | $4.54 | $4.63 | $4.51 | $4.51 | $4.51 | 7,508 |
| 2018-05-22 | $4.56 | $4.64 | $4.45 | $4.64 | $4.64 | 99,536 |
| 2018-05-21 | $4.61 | $4.64 | $4.55 | $4.57 | $4.57 | 13,230 |
| 2018-05-18 | $4.47 | $4.63 | $4.46 | $4.60 | $4.60 | 49,626 |
| 2018-05-17 | $4.51 | $4.58 | $4.45 | $4.48 | $4.48 | 25,830 |
| 2018-05-16 | $4.57 | $4.60 | $4.48 | $4.50 | $4.50 | 57,145 |
| 2018-05-15 | $4.68 | $4.78 | $4.52 | $4.55 | $4.55 | 20,382 |
| 2018-05-14 | $4.77 | $4.78 | $4.64 | $4.68 | $4.68 | 26,765 |
| 2018-05-11 | $4.82 | $4.89 | $4.63 | $4.80 | $4.80 | 28,912 |
| 2018-05-10 | $4.87 | $4.90 | $4.66 | $4.82 | $4.82 | 22,924 |
| 2018-05-09 | $4.85 | $4.90 | $4.78 | $4.89 | $4.89 | 29,380 |
| 2018-05-08 | $4.78 | $4.90 | $4.78 | $4.80 | $4.80 | 67,508 |
| 2018-05-07 | $4.83 | $4.95 | $4.76 | $4.81 | $4.81 | 43,042 |
| 2018-05-04 | $4.73 | $4.90 | $4.59 | $4.84 | $4.84 | 32,021 |
| 2018-05-03 | $4.76 | $4.96 | $4.48 | $4.69 | $4.69 | 223,934 |
| 2018-05-02 | $4.67 | $4.98 | $4.60 | $4.92 | $4.92 | 32,187 |
| 2018-05-01 | $4.65 | $4.74 | $4.49 | $4.65 | $4.65 | 38,819 |
| 2018-04-30 | $4.50 | $4.75 | $4.48 | $4.61 | $4.61 | 23,919 |
| 2018-04-27 | $4.60 | $4.60 | $4.47 | $4.48 | $4.48 | 57,064 |
| 2018-04-26 | $4.81 | $4.81 | $4.52 | $4.52 | $4.52 | 42,967 |
| 2018-04-25 | $4.85 | $4.87 | $4.64 | $4.75 | $4.75 | 32,458 |
| 2018-04-24 | $4.87 | $4.92 | $4.80 | $4.81 | $4.81 | 13,458 |
| 2018-04-23 | $4.98 | $4.98 | $4.80 | $4.87 | $4.87 | 23,961 |
| 2018-04-20 | $4.88 | $5.00 | $4.82 | $5.00 | $5.00 | 14,172 |
| 2018-04-19 | $4.88 | $4.99 | $4.81 | $4.89 | $4.89 | 25,797 |
| 2018-04-18 | $5.01 | $5.01 | $4.92 | $4.92 | $4.92 | 26,031 |
| 2018-04-17 | $5.00 | $5.05 | $4.96 | $4.97 | $4.97 | 23,041 |
| 2018-04-16 | $4.97 | $5.01 | $4.97 | $4.99 | $4.99 | 31,771 |
| 2018-04-13 | $4.99 | $5.00 | $4.95 | $4.99 | $4.99 | 13,647 |
| 2018-04-12 | $4.99 | $5.00 | $4.96 | $5.00 | $5.00 | 10,804 |
| 2018-04-11 | $4.99 | $5.00 | $4.96 | $4.99 | $4.99 | 9,256 |
| 2018-04-10 | $5.00 | $5.00 | $4.98 | $5.00 | $5.00 | 22,176 |
| 2018-04-09 | $5.12 | $5.15 | $4.90 | $5.00 | $5.00 | 24,180 |
| 2018-04-06 | $4.89 | $5.25 | $4.89 | $5.08 | $5.08 | 27,710 |
| 2018-04-05 | $4.87 | $5.00 | $4.87 | $4.96 | $4.96 | 16,133 |
| 2018-04-04 | $4.98 | $5.17 | $4.94 | $4.97 | $4.97 | 10,715 |
| 2018-04-03 | $5.20 | $5.22 | $4.97 | $5.05 | $5.05 | 28,681 |
| 2018-04-02 | $5.14 | $5.27 | $5.13 | $5.20 | $5.20 | 23,669 |
| 2018-03-29 | $5.15 | $5.27 | $5.12 | $5.15 | $5.15 | 21,355 |
| 2018-03-28 | $5.15 | $5.24 | $5.03 | $5.17 | $5.17 | 46,424 |
| 2018-03-27 | $5.20 | $5.27 | $5.11 | $5.16 | $5.16 | 38,338 |
| 2018-03-26 | $5.21 | $5.31 | $5.13 | $5.20 | $5.20 | 75,103 |
| 2018-03-23 | $5.51 | $5.69 | $5.19 | $5.19 | $5.19 | 54,485 |
| 2018-03-22 | $5.68 | $5.85 | $5.48 | $5.51 | $5.51 | 63,139 |
| 2018-03-21 | $5.89 | $6.00 | $5.73 | $5.77 | $5.77 | 23,659 |
| 2018-03-20 | $6.11 | $6.26 | $5.44 | $5.96 | $5.96 | 59,157 |
| 2018-03-19 | $6.07 | $6.29 | $5.77 | $6.05 | $6.05 | 88,463 |
| 2018-03-16 | $5.81 | $6.54 | $5.81 | $6.06 | $6.06 | 70,393 |
| 2018-03-15 | $5.75 | $5.96 | $5.73 | $5.80 | $5.80 | 279,559 |
| 2018-03-14 | $5.72 | $5.75 | $5.65 | $5.75 | $5.75 | 30,423 |
| 2018-03-13 | $5.67 | $5.70 | $5.65 | $5.66 | $5.66 | 16,978 |
| 2018-03-12 | $5.68 | $5.75 | $5.61 | $5.65 | $5.65 | 37,659 |
| 2018-03-09 | $5.72 | $5.74 | $5.49 | $5.73 | $5.73 | 52,252 |
| 2018-03-08 | $5.81 | $5.81 | $5.67 | $5.74 | $5.74 | 20,813 |
| 2018-03-07 | $5.75 | $5.81 | $5.60 | $5.73 | $5.73 | 65,339 |
| 2018-03-06 | $5.57 | $5.73 | $5.50 | $5.70 | $5.70 | 20,178 |
| 2018-03-05 | $5.44 | $5.70 | $5.31 | $5.49 | $5.49 | 39,508 |
| 2018-03-02 | $5.57 | $5.59 | $5.41 | $5.42 | $5.42 | 49,833 |
| 2018-03-01 | $5.46 | $5.60 | $5.44 | $5.47 | $5.47 | 8,205 |
| 2018-02-28 | $5.59 | $5.65 | $5.46 | $5.46 | $5.46 | 11,803 |
| 2018-02-27 | $5.56 | $5.64 | $5.45 | $5.60 | $5.60 | 9,529 |
| 2018-02-26 | $5.64 | $5.72 | $5.53 | $5.57 | $5.57 | 14,109 |
| 2018-02-23 | $5.62 | $5.74 | $5.60 | $5.74 | $5.74 | 4,997 |
| 2018-02-22 | $5.56 | $5.73 | $5.50 | $5.59 | $5.59 | 36,251 |
| 2018-02-21 | $5.47 | $5.64 | $5.47 | $5.55 | $5.55 | 14,924 |
| 2018-02-20 | $5.43 | $5.54 | $5.40 | $5.50 | $5.50 | 26,078 |
| 2018-02-16 | $5.48 | $5.57 | $5.37 | $5.48 | $5.48 | 23,219 |
| 2018-02-15 | $5.54 | $5.58 | $5.46 | $5.50 | $5.50 | 11,264 |
| 2018-02-14 | $5.42 | $5.62 | $5.35 | $5.52 | $5.52 | 10,356 |
| 2018-02-13 | $5.57 | $5.57 | $5.40 | $5.40 | $5.40 | 18,364 |
| 2018-02-12 | $5.54 | $5.71 | $5.43 | $5.56 | $5.56 | 36,340 |
| 2018-02-09 | $5.42 | $5.61 | $5.35 | $5.51 | $5.51 | 41,431 |
| 2018-02-08 | $5.41 | $5.50 | $5.35 | $5.37 | $5.37 | 26,702 |
| 2018-02-07 | $5.52 | $5.59 | $5.40 | $5.40 | $5.40 | 48,833 |
| 2018-02-06 | $5.56 | $5.60 | $5.41 | $5.58 | $5.58 | 28,126 |
| 2018-02-05 | $5.42 | $5.75 | $5.40 | $5.60 | $5.60 | 55,106 |
| 2018-02-02 | $5.41 | $5.58 | $5.35 | $5.51 | $5.51 | 26,477 |
| 2018-02-01 | $5.42 | $5.57 | $5.40 | $5.45 | $5.45 | 12,666 |
| 2018-01-31 | $5.42 | $5.61 | $5.39 | $5.54 | $5.54 | 14,150 |
| 2018-01-30 | $5.14 | $5.50 | $5.14 | $5.42 | $5.42 | 52,679 |
| 2018-01-29 | $5.21 | $5.30 | $5.20 | $5.24 | $5.24 | 24,651 |
| 2018-01-26 | $5.20 | $5.28 | $5.19 | $5.20 | $5.20 | 3,389 |
| 2018-01-25 | $5.22 | $5.30 | $5.15 | $5.16 | $5.16 | 15,028 |
| 2018-01-24 | $5.17 | $5.27 | $5.11 | $5.16 | $5.16 | 48,022 |
| 2018-01-23 | $5.20 | $5.28 | $5.15 | $5.28 | $5.28 | 29,729 |
| 2018-01-22 | $5.10 | $5.29 | $5.10 | $5.21 | $5.21 | 12,390 |
| 2018-01-19 | $5.17 | $5.25 | $5.08 | $5.16 | $5.16 | 17,624 |
| 2018-01-18 | $5.25 | $5.32 | $5.14 | $5.17 | $5.17 | 18,864 |
| 2018-01-17 | $5.38 | $5.38 | $5.25 | $5.26 | $5.26 | 11,024 |
| 2018-01-16 | $5.32 | $5.47 | $5.26 | $5.32 | $5.32 | 15,768 |
| 2018-01-12 | $5.31 | $5.49 | $5.29 | $5.33 | $5.33 | 22,144 |
| 2018-01-11 | $5.63 | $5.63 | $5.42 | $5.42 | $5.42 | 38,122 |
| 2018-01-10 | $5.24 | $5.65 | $5.15 | $5.63 | $5.63 | 48,750 |
| 2018-01-09 | $5.21 | $5.27 | $5.20 | $5.24 | $5.24 | 29,027 |
| 2018-01-08 | $5.15 | $5.25 | $5.15 | $5.20 | $5.20 | 37,780 |
| 2018-01-05 | $5.09 | $5.23 | $5.09 | $5.13 | $5.13 | 24,938 |
| 2018-01-04 | $5.30 | $5.30 | $4.98 | $5.08 | $5.08 | 242,142 |
| 2018-01-03 | $5.16 | $5.44 | $5.03 | $5.25 | $5.25 | 29,997 |
| 2018-01-02 | $5.10 | $5.28 | $5.01 | $5.18 | $5.18 | 8,263 |
| 2017-12-29 | $5.02 | $5.29 | $5.00 | $5.10 | $5.10 | 77,693 |
| 2017-12-28 | $5.06 | $5.34 | $5.00 | $5.02 | $5.02 | 51,352 |
| 2017-12-27 | $5.21 | $5.29 | $4.91 | $5.06 | $5.06 | 213,168 |
| 2017-12-26 | $5.60 | $5.60 | $5.16 | $5.21 | $5.21 | 63,344 |
| 2017-12-22 | $5.58 | $5.65 | $5.33 | $5.60 | $5.60 | 23,578 |
| 2017-12-21 | $5.71 | $5.75 | $5.56 | $5.58 | $5.58 | 18,444 |
| 2017-12-20 | $5.74 | $5.85 | $5.62 | $5.72 | $5.72 | 37,080 |
| 2017-12-19 | $5.78 | $5.85 | $5.64 | $5.74 | $5.74 | 32,782 |
| 2017-12-18 | $5.64 | $5.93 | $5.64 | $5.77 | $5.77 | 46,073 |
| 2017-12-15 | $5.73 | $5.87 | $5.54 | $5.63 | $5.63 | 42,094 |
| 2017-12-14 | $5.59 | $5.81 | $5.53 | $5.68 | $5.68 | 57,184 |
| 2017-12-13 | $5.66 | $5.89 | $5.60 | $5.64 | $5.64 | 86,327 |
| 2017-12-12 | $5.59 | $5.75 | $5.50 | $5.64 | $5.64 | 107,989 |
| 2017-12-11 | $4.86 | $5.65 | $4.86 | $5.49 | $5.49 | 521,779 |
| 2017-12-08 | $4.93 | $5.03 | $4.86 | $4.87 | $4.87 | 40,352 |
| 2017-12-07 | $4.81 | $5.11 | $4.79 | $4.95 | $4.95 | 54,390 |
| 2017-12-06 | $4.71 | $5.05 | $4.71 | $4.88 | $4.88 | 54,341 |
| 2017-12-05 | $4.71 | $4.79 | $4.62 | $4.76 | $4.76 | 202,207 |
| 2017-12-04 | $4.90 | $4.95 | $4.59 | $4.74 | $4.74 | 117,769 |
| 2017-12-01 | $4.86 | $4.99 | $4.85 | $4.90 | $4.90 | 101,128 |
| 2017-11-30 | $4.94 | $4.99 | $4.78 | $4.90 | $4.90 | 68,866 |
| 2017-11-29 | $5.00 | $5.03 | $4.90 | $4.94 | $4.94 | 44,538 |
| 2017-11-28 | $5.00 | $5.00 | $4.91 | $4.96 | $4.96 | 67,065 |
| 2017-11-27 | $5.11 | $5.18 | $4.89 | $4.99 | $4.99 | 86,499 |
| 2017-11-24 | $5.28 | $5.28 | $5.08 | $5.08 | $5.08 | 17,130 |
| 2017-11-22 | $5.10 | $5.30 | $5.10 | $5.28 | $5.28 | 30,176 |
| 2017-11-21 | $5.19 | $5.22 | $5.09 | $5.10 | $5.10 | 39,367 |
| 2017-11-20 | $5.08 | $5.22 | $5.07 | $5.18 | $5.18 | 16,557 |
| 2017-11-17 | $5.12 | $5.21 | $5.01 | $5.12 | $5.12 | 42,553 |
| 2017-11-16 | $5.00 | $5.11 | $5.00 | $5.07 | $5.07 | 17,819 |
| 2017-11-15 | $4.93 | $5.08 | $4.73 | $5.02 | $5.02 | 69,744 |
| 2017-11-14 | $4.77 | $5.06 | $4.75 | $4.94 | $4.94 | 35,424 |
| 2017-11-13 | $5.00 | $5.09 | $4.76 | $4.82 | $4.82 | 92,999 |
| 2017-11-10 | $5.03 | $5.05 | $4.98 | $4.98 | $4.98 | 29,586 |
| 2017-11-09 | $4.99 | $5.09 | $4.99 | $5.06 | $5.06 | 67,177 |
| 2017-11-08 | $5.10 | $5.16 | $4.97 | $5.02 | $5.02 | 57,160 |
| 2017-11-07 | $5.13 | $5.20 | $5.00 | $5.19 | $5.19 | 113,226 |
| 2017-11-06 | $5.16 | $5.16 | $5.01 | $5.14 | $5.14 | 33,241 |
| 2017-11-03 | $5.06 | $5.21 | $4.94 | $5.16 | $5.16 | 111,839 |
| 2017-11-02 | $5.16 | $5.21 | $4.96 | $5.03 | $5.03 | 86,016 |
| 2017-11-01 | $5.05 | $5.40 | $4.98 | $5.17 | $5.17 | 130,506 |
| 2017-10-31 | $4.83 | $5.11 | $4.80 | $5.04 | $5.04 | 109,461 |
| 2017-10-30 | $4.78 | $4.90 | $4.63 | $4.78 | $4.78 | 106,043 |
| 2017-10-27 | $4.84 | $4.91 | $4.62 | $4.62 | $4.62 | 68,224 |
| 2017-10-26 | $4.30 | $4.92 | $4.22 | $4.80 | $4.80 | 146,818 |
| 2017-10-25 | $4.74 | $4.78 | $4.44 | $4.50 | $4.50 | 88,189 |
| 2017-10-24 | $4.85 | $4.90 | $4.74 | $4.78 | $4.78 | 47,538 |
| 2017-10-23 | $5.15 | $5.15 | $4.79 | $4.80 | $4.80 | 72,341 |
| 2017-10-20 | $5.13 | $5.19 | $5.10 | $5.11 | $5.11 | 28,520 |
| 2017-10-19 | $5.22 | $5.27 | $5.11 | $5.12 | $5.12 | 15,562 |
| 2017-10-18 | $5.25 | $5.28 | $5.20 | $5.24 | $5.24 | 11,741 |
| 2017-10-17 | $5.26 | $5.29 | $5.19 | $5.25 | $5.25 | 20,489 |
| 2017-10-16 | $5.24 | $5.30 | $5.21 | $5.27 | $5.27 | 9,220 |
| 2017-10-13 | $5.24 | $5.36 | $5.15 | $5.26 | $5.26 | 30,952 |
| 2017-10-12 | $5.45 | $5.46 | $5.16 | $5.29 | $5.29 | 37,251 |
| 2017-10-11 | $5.28 | $5.40 | $5.20 | $5.26 | $5.26 | 13,994 |
| 2017-10-10 | $5.21 | $5.41 | $5.21 | $5.31 | $5.31 | 17,221 |
| 2017-10-09 | $5.35 | $5.41 | $5.09 | $5.15 | $5.15 | 73,089 |
| 2017-10-06 | $5.38 | $5.54 | $5.35 | $5.35 | $5.35 | 10,963 |
| 2017-10-05 | $5.42 | $5.53 | $5.35 | $5.41 | $5.41 | 37,126 |
| 2017-10-04 | $5.54 | $5.59 | $5.42 | $5.45 | $5.45 | 20,023 |
| 2017-10-03 | $5.40 | $5.58 | $5.40 | $5.52 | $5.52 | 18,924 |
| 2017-10-02 | $5.60 | $5.63 | $5.41 | $5.42 | $5.42 | 40,198 |
| 2017-09-29 | $5.54 | $5.67 | $5.54 | $5.61 | $5.61 | 24,116 |
| 2017-09-28 | $5.62 | $5.72 | $5.57 | $5.57 | $5.57 | 11,771 |
| 2017-09-27 | $5.72 | $5.74 | $5.54 | $5.65 | $5.65 | 34,009 |
| 2017-09-26 | $5.48 | $5.74 | $5.48 | $5.67 | $5.67 | 71,270 |
| 2017-09-25 | $5.43 | $5.55 | $5.39 | $5.48 | $5.48 | 30,374 |
| 2017-09-22 | $5.40 | $5.57 | $5.40 | $5.56 | $5.56 | 35,414 |
| 2017-09-21 | $5.35 | $5.45 | $5.35 | $5.40 | $5.40 | 22,236 |
| 2017-09-20 | $5.34 | $5.48 | $5.31 | $5.40 | $5.40 | 25,379 |
| 2017-09-19 | $5.32 | $5.39 | $5.31 | $5.34 | $5.34 | 9,151 |
| 2017-09-18 | $5.39 | $5.60 | $5.36 | $5.36 | $5.36 | 72,183 |
| 2017-09-15 | $5.54 | $5.56 | $5.31 | $5.40 | $5.40 | 22,817 |
| 2017-09-14 | $5.54 | $5.59 | $5.49 | $5.55 | $5.55 | 23,768 |
| 2017-09-13 | $5.47 | $5.60 | $5.47 | $5.56 | $5.56 | 13,405 |
| 2017-09-12 | $5.36 | $5.53 | $5.35 | $5.48 | $5.48 | 29,202 |
| 2017-09-11 | $5.33 | $5.45 | $5.31 | $5.41 | $5.41 | 19,506 |
| 2017-09-08 | $5.30 | $5.35 | $5.21 | $5.33 | $5.33 | 36,624 |
| 2017-09-07 | $5.30 | $5.37 | $5.26 | $5.35 | $5.35 | 29,222 |
| 2017-09-06 | $5.40 | $5.61 | $5.31 | $5.35 | $5.35 | 23,292 |
| 2017-09-05 | $5.39 | $5.50 | $5.29 | $5.40 | $5.40 | 57,464 |
| 2017-09-01 | $5.37 | $5.57 | $5.35 | $5.39 | $5.39 | 43,414 |
| 2017-08-31 | $5.20 | $5.39 | $5.20 | $5.38 | $5.38 | 41,360 |
| 2017-08-30 | $5.20 | $5.34 | $5.16 | $5.23 | $5.23 | 73,281 |
| 2017-08-29 | $5.26 | $5.36 | $5.15 | $5.16 | $5.16 | 101,280 |
| 2017-08-28 | $5.37 | $5.48 | $5.20 | $5.20 | $5.20 | 112,749 |
| 2017-08-25 | $5.31 | $5.63 | $5.25 | $5.33 | $5.33 | 41,481 |
| 2017-08-24 | $5.41 | $5.58 | $5.25 | $5.31 | $5.31 | 56,847 |
| 2017-08-23 | $5.33 | $5.53 | $5.14 | $5.43 | $5.43 | 56,828 |
| 2017-08-22 | $5.41 | $5.57 | $5.35 | $5.43 | $5.43 | 42,481 |
| 2017-08-21 | $5.38 | $5.80 | $5.29 | $5.41 | $5.41 | 74,087 |
| 2017-08-18 | $5.23 | $5.56 | $5.19 | $5.45 | $5.45 | 30,483 |
| 2017-08-17 | $5.30 | $5.48 | $5.22 | $5.22 | $5.22 | 38,103 |
| 2017-08-16 | $5.26 | $5.67 | $5.24 | $5.30 | $5.30 | 96,624 |
| 2017-08-15 | $5.36 | $5.38 | $5.11 | $5.29 | $5.29 | 51,747 |
| 2017-08-14 | $5.48 | $5.50 | $5.27 | $5.32 | $5.32 | 79,205 |
| 2017-08-11 | $5.45 | $5.58 | $5.42 | $5.48 | $5.48 | 28,222 |
| 2017-08-10 | $5.50 | $5.58 | $5.45 | $5.46 | $5.46 | 43,935 |
| 2017-08-09 | $5.66 | $5.74 | $5.50 | $5.50 | $5.50 | 27,323 |
| 2017-08-08 | $5.74 | $5.80 | $5.65 | $5.66 | $5.66 | 22,363 |
| 2017-08-07 | $5.60 | $5.86 | $5.60 | $5.76 | $5.76 | 86,909 |
| 2017-08-04 | $5.75 | $5.84 | $5.60 | $5.65 | $5.65 | 63,901 |
| 2017-08-03 | $5.76 | $5.91 | $5.69 | $5.69 | $5.69 | 8,210 |
| 2017-08-02 | $5.93 | $5.93 | $5.62 | $5.75 | $5.75 | 60,328 |
| 2017-08-01 | $6.00 | $6.00 | $5.80 | $5.99 | $5.99 | 44,243 |
| 2017-07-31 | $5.85 | $6.07 | $5.75 | $6.07 | $6.07 | 24,982 |
| 2017-07-28 | $5.68 | $5.91 | $5.68 | $5.86 | $5.86 | 45,688 |
| 2017-07-27 | $5.92 | $5.95 | $5.70 | $5.70 | $5.70 | 66,234 |
| 2017-07-26 | $6.05 | $6.09 | $5.75 | $5.94 | $5.94 | 41,268 |
| 2017-07-25 | $6.10 | $6.10 | $6.02 | $6.03 | $6.03 | 40,522 |
| 2017-07-24 | $6.05 | $6.10 | $5.86 | $6.08 | $6.08 | 48,020 |
| 2017-07-21 | $6.10 | $6.10 | $5.91 | $6.02 | $6.02 | 52,235 |
| 2017-07-20 | $6.00 | $6.13 | $5.66 | $6.13 | $6.13 | 55,294 |
| 2017-07-19 | $5.89 | $5.99 | $5.76 | $5.99 | $5.99 | 19,614 |
| 2017-07-18 | $5.75 | $5.89 | $5.62 | $5.89 | $5.89 | 26,721 |
| 2017-07-17 | $5.77 | $5.90 | $5.70 | $5.73 | $5.73 | 16,971 |
| 2017-07-14 | $5.65 | $5.91 | $5.62 | $5.73 | $5.73 | 40,274 |
| 2017-07-13 | $5.91 | $5.91 | $5.60 | $5.70 | $5.70 | 58,366 |
| 2017-07-12 | $5.70 | $5.81 | $5.66 | $5.74 | $5.74 | 59,428 |
| 2017-07-11 | $5.67 | $5.69 | $5.50 | $5.63 | $5.63 | 70,143 |
| 2017-07-10 | $5.70 | $5.70 | $5.51 | $5.64 | $5.64 | 38,202 |
| 2017-07-07 | $5.60 | $5.71 | $5.59 | $5.70 | $5.70 | 46,120 |
| 2017-07-06 | $5.70 | $5.71 | $5.54 | $5.56 | $5.56 | 39,891 |
| 2017-07-05 | $5.86 | $5.98 | $5.66 | $5.76 | $5.76 | 40,387 |
| 2017-07-03 | $6.00 | $6.00 | $5.85 | $5.87 | $5.87 | 15,633 |
| 2017-06-30 | $5.96 | $6.00 | $5.84 | $6.00 | $6.00 | 10,184 |
| 2017-06-29 | $5.94 | $5.97 | $5.80 | $5.97 | $5.97 | 13,924 |
| 2017-06-28 | $5.95 | $5.99 | $5.90 | $5.90 | $5.90 | 31,502 |
| 2017-06-27 | $5.83 | $6.08 | $5.83 | $5.85 | $5.85 | 33,272 |
| 2017-06-26 | $5.83 | $6.13 | $5.77 | $5.94 | $5.94 | 52,717 |
| 2017-06-23 | $5.87 | $5.98 | $5.71 | $5.83 | $5.83 | 41,028 |
| 2017-06-22 | $5.89 | $6.00 | $5.84 | $5.88 | $5.88 | 11,660 |
| 2017-06-21 | $6.02 | $6.02 | $5.77 | $5.91 | $5.91 | 23,769 |
| 2017-06-20 | $5.84 | $6.01 | $5.80 | $5.92 | $5.92 | 52,265 |
| 2017-06-19 | $5.83 | $5.99 | $5.81 | $5.85 | $5.85 | 35,923 |
| 2017-06-16 | $6.06 | $6.15 | $5.80 | $5.93 | $5.93 | 45,556 |
| 2017-06-15 | $6.14 | $6.20 | $6.03 | $6.05 | $6.05 | 32,301 |
| 2017-06-14 | $5.97 | $6.20 | $5.97 | $6.07 | $6.07 | 26,884 |
| 2017-06-13 | $5.99 | $6.10 | $5.92 | $5.98 | $5.98 | 67,271 |
| 2017-06-12 | $5.87 | $6.00 | $5.87 | $5.97 | $5.97 | 27,027 |
| 2017-06-09 | $5.76 | $6.00 | $5.76 | $5.88 | $5.88 | 12,138 |
| 2017-06-08 | $5.68 | $5.92 | $5.51 | $5.75 | $5.75 | 398,377 |
| 2017-06-07 | $5.81 | $5.98 | $5.62 | $5.68 | $5.68 | 58,611 |
| 2017-06-06 | $5.83 | $5.98 | $5.80 | $5.84 | $5.84 | 25,645 |
| 2017-06-05 | $5.95 | $5.98 | $5.81 | $5.85 | $5.85 | 37,127 |
| 2017-06-02 | $5.80 | $6.07 | $5.74 | $5.91 | $5.91 | 64,477 |
| 2017-06-01 | $5.63 | $5.99 | $5.58 | $5.77 | $5.77 | 41,175 |
| 2017-05-31 | $5.59 | $5.69 | $5.28 | $5.63 | $5.63 | 59,549 |
| 2017-05-30 | $5.54 | $5.64 | $5.40 | $5.64 | $5.64 | 21,873 |
| 2017-05-26 | $5.63 | $5.65 | $5.27 | $5.55 | $5.55 | 39,088 |
| 2017-05-25 | $5.46 | $5.63 | $5.32 | $5.41 | $5.41 | 26,316 |
| 2017-05-24 | $5.36 | $5.57 | $5.30 | $5.48 | $5.48 | 63,160 |
| 2017-05-23 | $5.30 | $5.53 | $5.25 | $5.44 | $5.44 | 32,758 |
| 2017-05-22 | $5.35 | $5.54 | $5.25 | $5.29 | $5.29 | 34,183 |
| 2017-05-19 | $5.30 | $5.65 | $5.30 | $5.32 | $5.32 | 64,563 |
| 2017-05-18 | $5.27 | $5.54 | $5.24 | $5.30 | $5.30 | 35,278 |
| 2017-05-17 | $5.38 | $5.47 | $5.29 | $5.30 | $5.30 | 25,832 |
| 2017-05-16 | $5.38 | $5.60 | $5.27 | $5.47 | $5.47 | 44,494 |
| 2017-05-15 | $5.40 | $5.53 | $5.29 | $5.38 | $5.38 | 24,140 |
| 2017-05-12 | $5.25 | $5.56 | $5.25 | $5.35 | $5.35 | 19,407 |
| 2017-05-11 | $5.40 | $5.42 | $5.25 | $5.27 | $5.27 | 36,305 |
| 2017-05-10 | $5.25 | $5.50 | $5.25 | $5.40 | $5.40 | 44,265 |
| 2017-05-09 | $5.25 | $5.48 | $5.25 | $5.25 | $5.25 | 81,020 |
| 2017-05-08 | $5.40 | $5.49 | $5.25 | $5.30 | $5.30 | 66,370 |
| 2017-05-05 | $5.50 | $5.76 | $5.30 | $5.47 | $5.47 | 120,574 |
| 2017-05-04 | $5.42 | $5.73 | $5.38 | $5.53 | $5.53 | 29,049 |
| 2017-05-03 | $5.44 | $5.57 | $5.24 | $5.46 | $5.46 | 113,470 |
| 2017-05-02 | $5.51 | $5.83 | $5.40 | $5.40 | $5.40 | 30,579 |
| 2017-05-01 | $5.71 | $5.94 | $5.49 | $5.52 | $5.52 | 49,620 |
| 2017-04-28 | $5.58 | $6.21 | $5.58 | $5.69 | $5.69 | 70,349 |
| 2017-04-27 | $5.82 | $5.93 | $5.65 | $5.65 | $5.65 | 56,284 |
| 2017-04-26 | $5.83 | $6.16 | $5.83 | $6.15 | $6.15 | 47,410 |
| 2017-04-25 | $5.47 | $5.87 | $5.47 | $5.87 | $5.87 | 89,901 |
| 2017-04-24 | $5.62 | $5.69 | $5.35 | $5.48 | $5.48 | 44,940 |
| 2017-04-21 | $5.62 | $5.67 | $5.56 | $5.61 | $5.61 | 35,683 |
| 2017-04-20 | $5.62 | $5.80 | $5.58 | $5.62 | $5.62 | 49,063 |
| 2017-04-19 | $5.72 | $5.83 | $5.57 | $5.63 | $5.63 | 42,956 |
| 2017-04-18 | $5.60 | $5.74 | $5.54 | $5.74 | $5.74 | 27,671 |
| 2017-04-17 | $5.61 | $5.71 | $5.50 | $5.61 | $5.61 | 55,768 |
| 2017-04-13 | $5.85 | $5.95 | $5.33 | $5.62 | $5.62 | 62,345 |
| 2017-04-12 | $5.55 | $5.97 | $5.55 | $5.90 | $5.90 | 58,895 |
| 2017-04-11 | $5.61 | $5.69 | $5.52 | $5.55 | $5.55 | 43,099 |
| 2017-04-10 | $5.55 | $5.69 | $5.55 | $5.66 | $5.66 | 40,835 |
| 2017-04-07 | $5.55 | $5.68 | $5.55 | $5.59 | $5.59 | 22,268 |
| 2017-04-06 | $5.56 | $5.67 | $5.56 | $5.60 | $5.60 | 19,182 |
| 2017-04-05 | $5.55 | $5.73 | $5.55 | $5.60 | $5.60 | 38,380 |
| 2017-04-04 | $5.85 | $5.89 | $5.50 | $5.56 | $5.56 | 92,364 |
| 2017-04-03 | $5.96 | $6.07 | $5.80 | $5.85 | $5.85 | 33,819 |
| 2017-03-31 | $5.93 | $6.19 | $5.76 | $5.96 | $5.96 | 137,499 |
| 2017-03-30 | $5.94 | $6.04 | $5.71 | $5.97 | $5.97 | 58,970 |
| 2017-03-29 | $5.60 | $5.93 | $5.46 | $5.89 | $5.89 | 45,751 |
| 2017-03-28 | $5.53 | $5.75 | $5.52 | $5.60 | $5.60 | 19,854 |
| 2017-03-27 | $5.39 | $5.65 | $5.39 | $5.53 | $5.53 | 43,188 |
| 2017-03-24 | $5.49 | $5.59 | $5.32 | $5.47 | $5.47 | 27,549 |
| 2017-03-23 | $5.49 | $5.61 | $5.45 | $5.48 | $5.48 | 39,501 |
| 2017-03-22 | $5.61 | $5.63 | $5.43 | $5.48 | $5.48 | 75,610 |
| 2017-03-21 | $5.57 | $5.63 | $5.49 | $5.62 | $5.62 | 138,562 |
| 2017-03-20 | $5.45 | $5.58 | $5.36 | $5.57 | $5.57 | 106,735 |
| 2017-03-17 | $5.57 | $5.60 | $5.42 | $5.48 | $5.48 | 108,763 |
| 2017-03-16 | $5.45 | $5.60 | $5.44 | $5.55 | $5.55 | 102,089 |
| 2017-03-15 | $5.37 | $5.55 | $5.31 | $5.43 | $5.43 | 115,801 |
| 2017-03-14 | $5.96 | $5.97 | $5.20 | $5.31 | $5.31 | 83,287 |
| 2017-03-13 | $5.65 | $5.87 | $5.61 | $5.77 | $5.77 | 60,787 |
| 2017-03-10 | $5.68 | $5.73 | $5.60 | $5.68 | $5.68 | 37,299 |
| 2017-03-09 | $5.67 | $5.75 | $5.55 | $5.66 | $5.66 | 20,982 |
| 2017-03-08 | $5.75 | $5.85 | $5.59 | $5.64 | $5.64 | 71,366 |
| 2017-03-07 | $5.97 | $6.01 | $5.75 | $5.79 | $5.79 | 72,607 |
| 2017-03-06 | $6.05 | $6.16 | $5.95 | $6.02 | $6.02 | 109,800 |
| 2017-03-03 | $6.28 | $6.29 | $6.05 | $6.08 | $6.08 | 48,937 |
| 2017-03-02 | $6.15 | $6.33 | $6.13 | $6.18 | $6.18 | 40,135 |
| 2017-03-01 | $6.19 | $6.30 | $6.13 | $6.19 | $6.19 | 58,113 |
| 2017-02-28 | $6.30 | $6.30 | $6.11 | $6.17 | $6.17 | 51,668 |
| 2017-02-27 | $6.29 | $6.35 | $6.23 | $6.28 | $6.28 | 12,805 |
| 2017-02-24 | $6.20 | $6.38 | $6.13 | $6.32 | $6.32 | 62,024 |
| 2017-02-23 | $6.21 | $6.30 | $6.11 | $6.23 | $6.23 | 106,589 |
| 2017-02-22 | $6.21 | $6.39 | $6.07 | $6.23 | $6.23 | 68,912 |
| 2017-02-21 | $6.22 | $6.34 | $6.15 | $6.21 | $6.21 | 35,994 |
| 2017-02-17 | $6.20 | $6.26 | $6.15 | $6.24 | $6.24 | 49,623 |
| 2017-02-16 | $6.31 | $6.34 | $6.16 | $6.24 | $6.24 | 27,611 |
| 2017-02-15 | $6.18 | $6.45 | $6.15 | $6.33 | $6.33 | 27,004 |
| 2017-02-14 | $6.20 | $6.24 | $6.15 | $6.17 | $6.17 | 33,601 |
| 2017-02-13 | $6.32 | $6.39 | $6.16 | $6.23 | $6.23 | 97,919 |
| 2017-02-10 | $6.29 | $6.67 | $6.24 | $6.28 | $6.28 | 105,590 |
| 2017-02-09 | $6.24 | $6.45 | $6.02 | $6.29 | $6.29 | 69,928 |
| 2017-02-08 | $6.28 | $6.42 | $6.28 | $6.30 | $6.30 | 53,057 |
| 2017-02-07 | $6.61 | $6.67 | $6.25 | $6.33 | $6.33 | 81,498 |
| 2017-02-06 | $6.61 | $6.77 | $6.57 | $6.62 | $6.62 | 77,808 |
| 2017-02-03 | $6.58 | $6.78 | $6.52 | $6.61 | $6.61 | 47,281 |
| 2017-02-02 | $6.56 | $6.63 | $6.51 | $6.56 | $6.56 | 41,852 |
| 2017-02-01 | $6.66 | $6.86 | $6.55 | $6.58 | $6.58 | 37,602 |
| 2017-01-31 | $6.56 | $6.70 | $6.41 | $6.68 | $6.68 | 84,722 |
| 2017-01-30 | $6.52 | $6.65 | $6.28 | $6.58 | $6.58 | 134,311 |
| 2017-01-27 | $6.59 | $6.61 | $6.45 | $6.55 | $6.55 | 82,061 |
| 2017-01-26 | $6.77 | $6.87 | $6.58 | $6.63 | $6.63 | 45,257 |
| 2017-01-25 | $6.62 | $6.86 | $6.55 | $6.80 | $6.80 | 130,227 |
| 2017-01-24 | $6.71 | $6.75 | $6.57 | $6.60 | $6.60 | 80,371 |
| 2017-01-23 | $6.84 | $6.84 | $6.65 | $6.70 | $6.70 | 89,484 |
| 2017-01-20 | $6.90 | $6.98 | $6.85 | $6.87 | $6.87 | 56,897 |
| 2017-01-19 | $6.81 | $6.97 | $6.76 | $6.91 | $6.91 | 112,578 |
| 2017-01-18 | $6.96 | $7.05 | $6.77 | $6.82 | $6.82 | 90,947 |
| 2017-01-17 | $6.98 | $7.05 | $6.94 | $6.98 | $6.98 | 48,486 |
| 2017-01-13 | $6.83 | $7.20 | $6.82 | $7.04 | $7.04 | 150,570 |
| 2017-01-12 | $6.88 | $6.94 | $6.78 | $6.85 | $6.85 | 90,641 |
| 2017-01-11 | $6.86 | $6.95 | $6.80 | $6.89 | $6.89 | 144,674 |
| 2017-01-10 | $6.76 | $6.98 | $6.76 | $6.88 | $6.88 | 78,878 |
| 2017-01-09 | $6.83 | $6.92 | $6.71 | $6.78 | $6.78 | 73,307 |
| 2017-01-06 | $6.88 | $6.95 | $6.76 | $6.86 | $6.86 | 82,458 |
| 2017-01-05 | $6.95 | $7.05 | $6.87 | $6.87 | $6.87 | 90,294 |
| 2017-01-04 | $6.96 | $6.99 | $6.85 | $6.93 | $6.93 | 100,201 |
| 2017-01-03 | $6.93 | $7.03 | $6.92 | $6.96 | $6.96 | 104,130 |
| 2016-12-30 | $6.94 | $7.00 | $6.85 | $6.92 | $6.92 | 162,006 |
| 2016-12-29 | $6.88 | $7.08 | $6.78 | $6.94 | $6.94 | 122,909 |
| 2016-12-28 | $6.79 | $6.88 | $6.73 | $6.87 | $6.87 | 112,818 |
| 2016-12-27 | $6.87 | $6.95 | $6.77 | $6.83 | $6.83 | 207,531 |
| 2016-12-23 | $6.82 | $7.04 | $6.75 | $6.90 | $6.90 | 158,195 |
| 2016-12-22 | $6.85 | $6.85 | $6.80 | $6.85 | $6.85 | 102,866 |
| 2016-12-21 | $6.95 | $6.97 | $6.79 | $6.85 | $6.85 | 183,935 |
| 2016-12-20 | $6.86 | $7.27 | $6.86 | $6.97 | $6.97 | 179,511 |
| 2016-12-19 | $6.85 | $6.95 | $6.81 | $6.91 | $6.91 | 162,472 |
| 2016-12-16 | $6.79 | $6.95 | $6.71 | $6.89 | $6.89 | 156,440 |
| 2016-12-15 | $6.82 | $6.87 | $6.76 | $6.80 | $6.80 | 139,228 |
| 2016-12-14 | $6.81 | $6.88 | $6.76 | $6.83 | $6.83 | 185,756 |
| 2016-12-13 | $6.88 | $6.98 | $6.83 | $6.85 | $6.85 | 147,541 |
| 2016-12-12 | $6.87 | $7.00 | $6.84 | $6.87 | $6.87 | 183,597 |
| 2016-12-09 | $6.91 | $7.01 | $6.65 | $6.94 | $6.94 | 136,926 |
| 2016-12-08 | $6.80 | $7.00 | $6.80 | $6.90 | $6.90 | 204,344 |
| 2016-12-07 | $6.97 | $7.00 | $6.83 | $6.84 | $6.84 | 117,459 |
| 2016-12-06 | $6.90 | $7.08 | $6.90 | $6.99 | $6.99 | 267,310 |
| 2016-12-05 | $6.81 | $6.99 | $6.81 | $6.90 | $6.90 | 234,836 |
| 2016-12-02 | $6.81 | $6.89 | $6.77 | $6.81 | $6.81 | 345,022 |
| 2016-12-01 | $6.69 | $6.85 | $6.64 | $6.84 | $6.84 | 230,869 |
| 2016-11-30 | $6.68 | $6.80 | $6.62 | $6.69 | $6.69 | 149,604 |
| 2016-11-29 | $6.65 | $6.72 | $6.59 | $6.69 | $6.69 | 120,910 |
| 2016-11-28 | $6.75 | $6.87 | $6.61 | $6.65 | $6.65 | 126,108 |
| 2016-11-25 | $6.79 | $6.85 | $6.76 | $6.79 | $6.79 | 86,208 |
| 2016-11-23 | $6.75 | $6.82 | $6.67 | $6.77 | $6.77 | 141,529 |
| 2016-11-22 | $6.79 | $6.82 | $6.62 | $6.75 | $6.75 | 264,912 |
| 2016-11-21 | $6.79 | $6.81 | $6.69 | $6.76 | $6.76 | 161,435 |
| 2016-11-18 | $6.73 | $6.85 | $6.66 | $6.75 | $6.75 | 175,490 |
| 2016-11-17 | $6.77 | $6.85 | $6.70 | $6.74 | $6.74 | 239,009 |
| 2016-11-16 | $6.73 | $6.85 | $6.72 | $6.78 | $6.78 | 174,423 |
| 2016-11-15 | $6.77 | $7.40 | $6.75 | $6.79 | $6.79 | 219,579 |
| 2016-11-14 | $6.76 | $6.99 | $6.76 | $6.80 | $6.80 | 154,183 |
| 2016-11-11 | $6.73 | $6.85 | $6.71 | $6.77 | $6.77 | 100,652 |
| 2016-11-10 | $6.77 | $6.84 | $6.65 | $6.76 | $6.76 | 209,896 |
| 2016-11-09 | $6.70 | $6.81 | $6.61 | $6.74 | $6.74 | 141,639 |
| 2016-11-08 | $6.73 | $6.80 | $6.63 | $6.78 | $6.78 | 150,338 |
| 2016-11-07 | $6.62 | $6.77 | $6.58 | $6.75 | $6.75 | 230,472 |
| 2016-11-04 | $6.52 | $6.61 | $6.52 | $6.60 | $6.60 | 174,038 |
| 2016-11-03 | $6.71 | $6.78 | $6.52 | $6.58 | $6.58 | 251,298 |
| 2016-11-02 | $6.80 | $6.81 | $6.53 | $6.75 | $6.75 | 195,591 |
| 2016-11-01 | $6.84 | $6.84 | $6.67 | $6.78 | $6.78 | 221,743 |
| 2016-10-31 | $6.93 | $6.93 | $6.80 | $6.82 | $6.82 | 292,343 |
| 2016-10-28 | $6.96 | $7.09 | $6.83 | $6.95 | $6.95 | 166,700 |
| 2016-10-27 | $6.93 | $6.97 | $6.88 | $6.94 | $6.94 | 261,074 |
| 2016-10-26 | $6.90 | $7.00 | $6.87 | $6.93 | $6.93 | 292,545 |
| 2016-10-25 | $6.84 | $7.00 | $6.82 | $6.96 | $6.96 | 324,476 |
| 2016-10-24 | $7.04 | $7.10 | $6.94 | $7.02 | $7.02 | 138,564 |
| 2016-10-21 | $6.99 | $7.09 | $6.95 | $7.06 | $7.06 | 165,975 |
| 2016-10-20 | $6.84 | $7.09 | $6.81 | $7.07 | $7.07 | 323,052 |
| 2016-10-19 | $6.95 | $7.00 | $6.83 | $6.98 | $6.98 | 248,548 |
| 2016-10-18 | $6.80 | $6.92 | $6.76 | $6.91 | $6.91 | 308,536 |
| 2016-10-17 | $6.45 | $6.82 | $6.43 | $6.76 | $6.76 | 641,861 |
| 2016-10-14 | $6.47 | $6.52 | $6.31 | $6.43 | $6.43 | 163,209 |
| 2016-10-13 | $6.56 | $6.61 | $6.44 | $6.48 | $6.48 | 237,418 |
| 2016-10-12 | $6.61 | $6.69 | $6.51 | $6.57 | $6.57 | 198,517 |
| 2016-10-11 | $6.61 | $6.72 | $6.55 | $6.60 | $6.60 | 202,623 |
| 2016-10-10 | $6.60 | $6.69 | $6.43 | $6.61 | $6.61 | 183,170 |
| 2016-10-07 | $6.49 | $6.64 | $6.34 | $6.57 | $6.57 | 398,351 |
| 2016-10-06 | $6.25 | $6.59 | $6.20 | $6.55 | $6.55 | 794,406 |
| 2016-10-05 | $6.50 | $6.50 | $6.25 | $6.31 | $6.31 | 1,900,089 |
| 2016-10-04 | $6.50 | $7.10 | $5.76 | $6.46 | $6.46 | 7,546,324 |
| 2016-10-03 | $13.12 | $13.15 | $12.95 | $12.99 | $12.99 | 59,827 |
| 2016-09-30 | $13.00 | $13.34 | $12.89 | $13.22 | $13.22 | 49,850 |
| 2016-09-29 | $13.07 | $13.11 | $12.91 | $13.09 | $13.09 | 40,442 |
| 2016-09-28 | $13.04 | $13.19 | $12.97 | $13.03 | $13.03 | 31,866 |
| 2016-09-27 | $13.00 | $13.16 | $12.95 | $13.02 | $13.02 | 80,637 |
| 2016-09-26 | $12.68 | $13.15 | $12.68 | $13.05 | $13.05 | 109,987 |
| 2016-09-23 | $12.59 | $12.77 | $12.55 | $12.68 | $12.68 | 46,017 |
| 2016-09-22 | $12.77 | $12.81 | $12.56 | $12.64 | $12.64 | 54,695 |
| 2016-09-21 | $12.85 | $12.93 | $12.52 | $12.75 | $12.75 | 40,181 |
| 2016-09-20 | $13.01 | $13.13 | $12.77 | $12.78 | $12.78 | 52,922 |
| 2016-09-19 | $13.23 | $13.31 | $12.80 | $12.99 | $12.99 | 65,935 |
| 2016-09-16 | $13.29 | $13.46 | $13.10 | $13.22 | $13.22 | 67,530 |
| 2016-09-15 | $13.41 | $13.47 | $13.15 | $13.34 | $13.34 | 51,988 |
| 2016-09-14 | $13.01 | $13.24 | $13.00 | $13.15 | $13.15 | 32,280 |
| 2016-09-13 | $12.90 | $13.03 | $12.84 | $12.98 | $12.98 | 48,050 |
| 2016-09-12 | $12.61 | $12.95 | $12.30 | $12.90 | $12.90 | 37,760 |
| 2016-09-09 | $12.95 | $12.95 | $12.57 | $12.61 | $12.61 | 44,058 |
| 2016-09-08 | $12.80 | $13.02 | $12.80 | $12.96 | $12.96 | 46,063 |
| 2016-09-07 | $12.90 | $13.00 | $12.80 | $12.97 | $12.97 | 39,177 |
| 2016-09-06 | $13.32 | $13.32 | $12.78 | $12.91 | $12.91 | 79,817 |
| 2016-09-02 | $13.39 | $13.47 | $13.29 | $13.36 | $13.36 | 50,052 |
| 2016-09-01 | $13.40 | $13.47 | $13.32 | $13.41 | $13.41 | 34,196 |
| 2016-08-31 | $13.52 | $13.57 | $13.28 | $13.42 | $13.42 | 33,541 |
| 2016-08-30 | $13.59 | $13.66 | $13.40 | $13.48 | $13.48 | 79,898 |
| 2016-08-29 | $13.06 | $13.68 | $13.06 | $13.53 | $13.53 | 108,211 |
| 2016-08-26 | $13.00 | $13.09 | $12.86 | $13.05 | $13.05 | 65,410 |
| 2016-08-25 | $12.92 | $13.15 | $12.79 | $13.03 | $13.03 | 86,716 |
| 2016-08-24 | $12.20 | $12.97 | $12.20 | $12.87 | $12.87 | 163,412 |
| 2016-08-23 | $12.00 | $12.10 | $11.89 | $12.02 | $12.02 | 41,687 |
| 2016-08-22 | $11.96 | $12.07 | $11.76 | $12.02 | $12.02 | 72,865 |
| 2016-08-19 | $12.14 | $12.26 | $11.98 | $12.00 | $12.00 | 16,504 |
| 2016-08-18 | $12.16 | $12.30 | $12.00 | $12.18 | $12.18 | 37,138 |
| 2016-08-17 | $12.54 | $12.54 | $12.03 | $12.09 | $12.09 | 40,172 |
| 2016-08-16 | $12.59 | $12.63 | $12.41 | $12.51 | $12.51 | 30,584 |
| 2016-08-15 | $12.57 | $12.67 | $12.47 | $12.56 | $12.56 | 22,157 |
| 2016-08-12 | $12.42 | $12.76 | $12.39 | $12.54 | $12.54 | 32,853 |
| 2016-08-11 | $12.45 | $12.71 | $12.30 | $12.47 | $12.47 | 43,254 |
| 2016-08-10 | $12.65 | $12.79 | $12.42 | $12.43 | $12.43 | 33,843 |
| 2016-08-09 | $12.94 | $12.97 | $12.58 | $12.62 | $12.62 | 25,736 |
| 2016-08-08 | $13.00 | $13.00 | $12.59 | $12.95 | $12.95 | 13,681 |
| 2016-08-05 | $13.03 | $13.04 | $12.92 | $13.04 | $13.04 | 69,839 |
| 2016-08-04 | $12.91 | $13.00 | $12.78 | $13.00 | $13.00 | 40,738 |
| 2016-08-03 | $12.90 | $13.00 | $12.31 | $12.98 | $12.98 | 36,447 |
| 2016-08-02 | $12.94 | $13.15 | $12.27 | $12.86 | $12.86 | 62,982 |
| 2016-08-01 | $12.87 | $13.02 | $12.55 | $12.88 | $12.88 | 16,042 |
| 2016-07-29 | $12.89 | $13.11 | $12.75 | $12.83 | $12.83 | 52,546 |
| 2016-07-28 | $12.96 | $13.16 | $12.93 | $13.05 | $13.05 | 40,001 |
| 2016-07-27 | $12.72 | $13.04 | $12.45 | $12.94 | $12.94 | 29,097 |
| 2016-07-26 | $12.38 | $12.80 | $12.23 | $12.66 | $12.66 | 86,142 |
| 2016-07-25 | $12.30 | $12.49 | $12.05 | $12.43 | $12.43 | 34,903 |
| 2016-07-22 | $12.25 | $12.45 | $12.25 | $12.40 | $12.40 | 109,462 |
| 2016-07-21 | $11.04 | $12.27 | $11.04 | $12.23 | $12.23 | 227,911 |
| 2016-07-20 | $10.80 | $11.08 | $10.69 | $10.99 | $10.99 | 80,224 |
| 2016-07-19 | $10.80 | $10.80 | $10.52 | $10.74 | $10.74 | 41,943 |
| 2016-07-18 | $10.79 | $10.90 | $10.67 | $10.77 | $10.77 | 44,714 |
| 2016-07-15 | $10.92 | $11.06 | $10.51 | $10.77 | $10.77 | 15,069 |
| 2016-07-14 | $10.65 | $11.18 | $10.52 | $10.85 | $10.85 | 160,889 |
| 2016-07-13 | $11.08 | $11.13 | $10.60 | $10.60 | $10.60 | 58,931 |
| 2016-07-12 | $11.10 | $11.19 | $11.02 | $11.09 | $11.09 | 14,119 |
| 2016-07-11 | $11.28 | $11.29 | $10.98 | $11.04 | $11.04 | 21,154 |
| 2016-07-08 | $11.15 | $11.29 | $10.97 | $11.29 | $11.29 | 51,710 |
| 2016-07-07 | $11.06 | $11.11 | $10.78 | $11.09 | $11.09 | 44,593 |
| 2016-07-06 | $11.07 | $11.10 | $10.97 | $11.02 | $11.02 | 38,368 |
| 2016-07-05 | $11.22 | $11.22 | $11.00 | $11.16 | $11.16 | 20,399 |
| 2016-07-01 | $11.25 | $11.30 | $11.10 | $11.29 | $11.29 | 27,445 |
| 2016-06-30 | $11.11 | $11.40 | $11.10 | $11.34 | $11.34 | 38,548 |
| 2016-06-29 | $11.43 | $11.46 | $11.15 | $11.24 | $11.24 | 56,363 |
| 2016-06-28 | $11.03 | $11.37 | $11.03 | $11.27 | $11.27 | 38,575 |
| 2016-06-27 | $11.17 | $11.18 | $10.91 | $10.99 | $10.99 | 39,930 |
| 2016-06-24 | $10.91 | $11.28 | $10.60 | $11.28 | $11.28 | 48,560 |
| 2016-06-23 | $10.99 | $11.40 | $10.64 | $11.38 | $11.38 | 66,997 |
| 2016-06-22 | $10.87 | $11.00 | $10.82 | $10.92 | $10.92 | 36,182 |
| 2016-06-21 | $10.87 | $10.98 | $10.59 | $10.88 | $10.88 | 43,090 |
| 2016-06-20 | $10.76 | $11.07 | $10.76 | $10.83 | $10.83 | 34,650 |
| 2016-06-17 | $10.63 | $10.88 | $10.58 | $10.67 | $10.67 | 33,845 |
| 2016-06-16 | $10.52 | $10.68 | $10.37 | $10.59 | $10.59 | 50,445 |
| 2016-06-15 | $10.65 | $10.91 | $10.59 | $10.59 | $10.59 | 44,123 |
| 2016-06-14 | $10.70 | $10.92 | $10.51 | $10.66 | $10.66 | 59,066 |
| 2016-06-13 | $10.96 | $11.02 | $10.72 | $10.73 | $10.73 | 42,473 |
| 2016-06-10 | $11.06 | $11.27 | $10.92 | $10.93 | $10.93 | 47,615 |
| 2016-06-09 | $11.26 | $11.49 | $11.20 | $11.20 | $11.20 | 35,520 |
| 2016-06-08 | $11.38 | $11.53 | $11.33 | $11.34 | $11.34 | 31,888 |
| 2016-06-07 | $11.28 | $11.56 | $11.28 | $11.41 | $11.41 | 45,064 |
| 2016-06-06 | $11.20 | $11.39 | $11.15 | $11.31 | $11.31 | 107,896 |
| 2016-06-03 | $11.59 | $11.59 | $11.17 | $11.21 | $11.21 | 130,484 |
| 2016-06-02 | $11.86 | $12.00 | $11.46 | $11.60 | $11.60 | 61,613 |
| 2016-06-01 | $11.05 | $11.85 | $11.05 | $11.79 | $11.79 | 41,745 |
| 2016-05-31 | $11.40 | $11.65 | $11.32 | $11.56 | $11.56 | 46,740 |
| 2016-05-27 | $11.31 | $11.50 | $11.20 | $11.35 | $11.35 | 70,898 |
| 2016-05-26 | $11.23 | $11.28 | $11.01 | $11.14 | $11.14 | 52,928 |
| 2016-05-25 | $11.22 | $11.31 | $11.07 | $11.25 | $11.25 | 64,056 |
| 2016-05-24 | $10.80 | $11.24 | $10.80 | $11.23 | $11.23 | 65,778 |
| 2016-05-23 | $11.17 | $11.19 | $10.75 | $10.79 | $10.79 | 127,894 |
| 2016-05-20 | $11.08 | $11.26 | $10.96 | $11.25 | $11.25 | 52,688 |
| 2016-05-19 | $11.14 | $11.64 | $10.79 | $11.16 | $11.16 | 37,316 |
| 2016-05-18 | $11.22 | $11.25 | $11.10 | $11.25 | $11.25 | 57,097 |
| 2016-05-17 | $11.07 | $11.35 | $10.98 | $11.05 | $11.05 | 46,731 |
| 2016-05-16 | $11.25 | $11.30 | $11.10 | $11.16 | $11.16 | 38,722 |
| 2016-05-13 | $11.02 | $11.32 | $11.02 | $11.19 | $11.19 | 59,151 |
| 2016-05-12 | $11.28 | $11.28 | $10.97 | $11.16 | $11.16 | 34,882 |
| 2016-05-11 | $11.21 | $11.30 | $11.13 | $11.17 | $11.17 | 38,597 |
| 2016-05-10 | $10.89 | $11.31 | $10.89 | $11.25 | $11.25 | 55,807 |
| 2016-05-09 | $11.03 | $11.30 | $11.03 | $11.19 | $11.19 | 48,853 |
| 2016-05-06 | $11.25 | $11.49 | $11.02 | $11.07 | $11.07 | 53,821 |
| 2016-05-05 | $11.08 | $11.25 | $10.86 | $11.20 | $11.20 | 69,866 |
| 2016-05-04 | $10.88 | $11.18 | $10.80 | $11.11 | $11.11 | 77,356 |
| 2016-05-03 | $11.15 | $11.21 | $10.80 | $11.01 | $11.01 | 87,135 |
| 2016-05-02 | $11.54 | $11.62 | $11.18 | $11.22 | $11.22 | 65,822 |
| 2016-04-29 | $11.11 | $11.84 | $11.11 | $11.50 | $11.50 | 49,390 |
| 2016-04-28 | $11.95 | $12.06 | $11.46 | $11.90 | $11.90 | 36,405 |
| 2016-04-27 | $11.24 | $12.17 | $11.24 | $11.97 | $11.97 | 113,584 |
| 2016-04-26 | $11.35 | $11.80 | $11.16 | $11.72 | $11.72 | 79,088 |
| 2016-04-25 | $11.42 | $11.55 | $11.31 | $11.34 | $11.34 | 32,847 |
| 2016-04-22 | $11.42 | $11.54 | $11.29 | $11.50 | $11.50 | 75,401 |
| 2016-04-21 | $11.59 | $11.59 | $11.13 | $11.39 | $11.39 | 111,774 |
| 2016-04-20 | $11.79 | $11.99 | $11.35 | $11.48 | $11.48 | 115,593 |
| 2016-04-19 | $11.80 | $11.99 | $11.03 | $11.90 | $11.90 | 219,655 |
| 2016-04-18 | $11.75 | $11.93 | $11.69 | $11.84 | $11.84 | 38,169 |
| 2016-04-15 | $11.75 | $11.92 | $11.55 | $11.84 | $11.84 | 49,643 |
| 2016-04-14 | $11.67 | $11.78 | $11.58 | $11.71 | $11.71 | 60,250 |
| 2016-04-13 | $11.29 | $11.93 | $11.29 | $11.79 | $11.79 | 86,684 |
| 2016-04-12 | $11.35 | $11.76 | $11.35 | $11.67 | $11.67 | 125,165 |
| 2016-04-11 | $11.27 | $11.78 | $11.26 | $11.49 | $11.49 | 152,860 |
| 2016-04-08 | $11.10 | $11.38 | $11.02 | $11.32 | $11.32 | 101,977 |
| 2016-04-07 | $11.14 | $11.43 | $11.04 | $11.09 | $11.09 | 28,965 |
| 2016-04-06 | $11.03 | $11.19 | $10.95 | $11.16 | $11.16 | 19,979 |
| 2016-04-05 | $11.14 | $11.23 | $11.02 | $11.02 | $11.02 | 35,679 |
| 2016-04-04 | $11.54 | $11.87 | $11.26 | $11.27 | $11.27 | 53,257 |
| 2016-04-01 | $11.60 | $11.89 | $11.55 | $11.60 | $11.60 | 49,876 |
| 2016-03-31 | $11.54 | $11.90 | $11.54 | $11.66 | $11.66 | 67,343 |
| 2016-03-30 | $11.25 | $11.61 | $11.12 | $11.50 | $11.50 | 76,736 |
| 2016-03-29 | $10.83 | $11.37 | $10.81 | $11.24 | $11.24 | 122,870 |
| 2016-03-28 | $10.87 | $11.09 | $10.76 | $10.82 | $10.82 | 55,220 |
| 2016-03-24 | $10.92 | $10.95 | $10.67 | $10.87 | $10.87 | 40,562 |
| 2016-03-23 | $11.28 | $11.32 | $10.92 | $10.98 | $10.98 | 57,139 |
| 2016-03-22 | $11.62 | $11.67 | $11.37 | $11.39 | $11.39 | 62,228 |
| 2016-03-21 | $11.52 | $12.02 | $11.50 | $11.61 | $11.61 | 177,376 |
| 2016-03-18 | $11.61 | $11.75 | $11.59 | $11.60 | $11.60 | 105,796 |
| 2016-03-17 | $11.43 | $11.64 | $11.40 | $11.57 | $11.57 | 93,046 |
| 2016-03-16 | $11.27 | $11.65 | $11.27 | $11.40 | $11.40 | 77,254 |
| 2016-03-15 | $11.41 | $11.49 | $11.05 | $11.39 | $11.39 | 105,138 |
| 2016-03-14 | $11.06 | $11.60 | $11.00 | $11.44 | $11.44 | 57,470 |
| 2016-03-11 | $11.65 | $11.65 | $11.13 | $11.32 | $11.32 | 108,976 |
| 2016-03-10 | $11.54 | $11.77 | $11.34 | $11.66 | $11.66 | 121,908 |
| 2016-03-09 | $11.20 | $11.48 | $11.12 | $11.38 | $11.38 | 97,967 |
| 2016-03-08 | $11.00 | $11.57 | $10.83 | $11.18 | $11.18 | 99,209 |
| 2016-03-07 | $10.48 | $11.21 | $10.37 | $11.02 | $11.02 | 143,248 |
| 2016-03-04 | $10.88 | $10.91 | $10.34 | $10.49 | $10.49 | 146,383 |
| 2016-03-03 | $9.87 | $10.88 | $9.86 | $10.52 | $10.52 | 205,001 |
| 2016-03-02 | $9.90 | $10.08 | $9.85 | $9.89 | $9.89 | 73,538 |
| 2016-03-01 | $9.85 | $9.99 | $9.81 | $9.95 | $9.95 | 115,082 |
| 2016-02-29 | $9.79 | $10.44 | $9.76 | $9.81 | $9.81 | 59,059 |
| 2016-02-26 | $9.85 | $10.08 | $9.81 | $9.82 | $9.82 | 72,982 |
| 2016-02-25 | $9.82 | $9.93 | $9.75 | $9.83 | $9.83 | 95,049 |
| 2016-02-24 | $9.58 | $9.86 | $9.57 | $9.78 | $9.78 | 105,416 |
| 2016-02-23 | $9.66 | $9.77 | $9.58 | $9.73 | $9.73 | 47,997 |
| 2016-02-22 | $9.75 | $9.81 | $9.68 | $9.71 | $9.71 | 71,072 |
| 2016-02-19 | $9.58 | $9.92 | $9.58 | $9.70 | $9.70 | 60,347 |
| 2016-02-18 | $9.55 | $9.87 | $9.39 | $9.63 | $9.63 | 126,563 |
| 2016-02-17 | $9.23 | $9.62 | $9.23 | $9.53 | $9.53 | 211,600 |
| 2016-02-16 | $9.55 | $9.71 | $9.27 | $9.32 | $9.32 | 131,733 |
| 2016-02-12 | $9.40 | $9.57 | $9.20 | $9.45 | $9.45 | 116,325 |
| 2016-02-11 | $9.42 | $9.71 | $9.27 | $9.33 | $9.33 | 149,929 |
| 2016-02-10 | $9.49 | $9.89 | $9.32 | $9.58 | $9.58 | 83,613 |
| 2016-02-09 | $9.70 | $9.92 | $9.30 | $9.50 | $9.50 | 311,499 |
| 2016-02-08 | $10.29 | $10.29 | $9.70 | $9.79 | $9.79 | 170,631 |
| 2016-02-05 | $10.55 | $10.63 | $10.32 | $10.32 | $10.32 | 83,671 |
| 2016-02-04 | $10.42 | $10.74 | $10.32 | $10.65 | $10.65 | 154,233 |
| 2016-02-03 | $10.51 | $10.63 | $10.29 | $10.43 | $10.43 | 42,393 |
| 2016-02-02 | $10.54 | $10.58 | $10.25 | $10.48 | $10.48 | 100,888 |
| 2016-02-01 | $10.60 | $10.72 | $10.47 | $10.55 | $10.55 | 171,791 |
| 2016-01-29 | $10.47 | $10.67 | $10.43 | $10.59 | $10.59 | 215,574 |
| 2016-01-28 | $10.89 | $10.92 | $10.37 | $10.43 | $10.43 | 83,292 |
| 2016-01-27 | $10.91 | $10.97 | $10.48 | $10.79 | $10.79 | 47,969 |
| 2016-01-26 | $10.61 | $10.98 | $10.60 | $10.92 | $10.92 | 38,611 |
| 2016-01-25 | $10.78 | $10.87 | $10.47 | $10.61 | $10.61 | 58,246 |
| 2016-01-22 | $10.75 | $11.41 | $10.47 | $10.72 | $10.72 | 97,792 |
| 2016-01-21 | $11.04 | $11.05 | $10.54 | $10.60 | $10.60 | 97,760 |
| 2016-01-20 | $10.58 | $11.09 | $10.47 | $11.01 | $11.01 | 109,320 |
| 2016-01-19 | $10.83 | $11.06 | $10.64 | $10.75 | $10.75 | 88,771 |
| 2016-01-15 | $10.48 | $10.88 | $10.21 | $10.81 | $10.81 | 96,342 |
| 2016-01-14 | $10.53 | $11.10 | $10.19 | $10.70 | $10.70 | 110,353 |
| 2016-01-13 | $10.85 | $10.91 | $10.35 | $10.43 | $10.43 | 51,971 |
| 2016-01-12 | $10.73 | $10.91 | $10.57 | $10.78 | $10.78 | 71,925 |
| 2016-01-11 | $10.66 | $10.89 | $10.62 | $10.69 | $10.69 | 165,863 |
| 2016-01-08 | $10.66 | $10.79 | $10.50 | $10.62 | $10.62 | 146,763 |
| 2016-01-07 | $11.15 | $11.20 | $10.62 | $10.65 | $10.65 | 149,832 |
| 2016-01-06 | $11.50 | $11.55 | $11.15 | $11.30 | $11.30 | 81,055 |
| 2016-01-05 | $11.71 | $11.93 | $11.52 | $11.59 | $11.59 | 76,595 |
| 2016-01-04 | $11.69 | $11.79 | $11.52 | $11.68 | $11.68 | 98,025 |
| 2015-12-31 | $11.91 | $12.05 | $11.75 | $11.76 | $11.76 | 106,480 |
| 2015-12-30 | $12.04 | $12.10 | $11.89 | $12.00 | $12.00 | 100,450 |
| 2015-12-29 | $11.91 | $12.23 | $11.77 | $12.09 | $12.09 | 193,867 |
| 2015-12-28 | $12.10 | $12.10 | $11.50 | $11.86 | $11.86 | 123,623 |
| 2015-12-24 | $11.87 | $11.96 | $11.80 | $11.96 | $11.96 | 57,273 |
| 2015-12-23 | $11.95 | $12.03 | $11.85 | $11.95 | $11.95 | 92,947 |
| 2015-12-22 | $11.75 | $11.97 | $11.70 | $11.93 | $11.93 | 52,850 |
| 2015-12-21 | $12.19 | $12.35 | $11.68 | $11.73 | $11.73 | 118,705 |
| 2015-12-18 | $11.67 | $12.36 | $11.67 | $12.18 | $12.18 | 143,529 |
| 2015-12-17 | $11.75 | $12.39 | $11.50 | $11.76 | $11.76 | 521,203 |
| 2015-12-16 | $10.91 | $11.80 | $10.89 | $11.00 | $11.00 | 157,564 |
| 2015-12-15 | $10.90 | $11.05 | $10.74 | $10.88 | $10.88 | 112,952 |
| 2015-12-14 | $11.45 | $11.51 | $10.77 | $10.83 | $10.83 | 107,076 |
| 2015-12-11 | $11.27 | $11.57 | $11.18 | $11.45 | $11.45 | 115,124 |
| 2015-12-10 | $11.34 | $11.49 | $11.32 | $11.34 | $11.34 | 58,328 |
| 2015-12-09 | $11.37 | $11.80 | $11.27 | $11.40 | $11.40 | 285,178 |
| 2015-12-08 | $11.40 | $11.52 | $11.35 | $11.44 | $11.44 | 104,575 |
| 2015-12-07 | $11.69 | $11.69 | $11.36 | $11.51 | $11.51 | 79,190 |
| 2015-12-04 | $11.77 | $11.84 | $11.60 | $11.76 | $11.76 | 95,450 |
| 2015-12-03 | $11.99 | $11.99 | $11.74 | $11.81 | $11.81 | 137,394 |
| 2015-12-02 | $12.04 | $12.04 | $11.87 | $11.94 | $11.94 | 107,385 |
| 2015-12-01 | $12.06 | $12.06 | $11.73 | $12.00 | $12.00 | 85,789 |
| 2015-11-30 | $11.95 | $12.24 | $11.64 | $11.98 | $11.98 | 133,125 |
| 2015-11-27 | $12.11 | $12.34 | $11.59 | $11.94 | $11.94 | 75,146 |
| 2015-11-25 | $11.70 | $12.39 | $11.70 | $12.11 | $12.11 | 261,651 |
| 2015-11-24 | $11.82 | $12.07 | $11.57 | $11.75 | $11.75 | 329,297 |
| 2015-11-23 | $11.46 | $12.01 | $11.46 | $11.91 | $11.91 | 125,246 |
| 2015-11-20 | $11.38 | $11.67 | $11.26 | $11.56 | $11.56 | 149,155 |
| 2015-11-19 | $11.57 | $11.70 | $11.27 | $11.43 | $11.43 | 128,556 |
| 2015-11-18 | $11.53 | $11.74 | $11.53 | $11.65 | $11.65 | 120,787 |
| 2015-11-17 | $11.90 | $11.99 | $11.51 | $11.62 | $11.62 | 147,788 |
| 2015-11-16 | $11.64 | $11.93 | $11.64 | $11.88 | $11.88 | 75,410 |
| 2015-11-13 | $11.88 | $11.91 | $11.56 | $11.59 | $11.59 | 65,698 |
| 2015-11-12 | $12.31 | $12.39 | $11.84 | $11.88 | $11.88 | 160,914 |
| 2015-11-11 | $12.72 | $12.75 | $12.32 | $12.42 | $12.42 | 175,835 |
| 2015-11-10 | $12.45 | $13.28 | $12.29 | $12.75 | $12.75 | 181,236 |
| 2015-11-09 | $12.53 | $12.61 | $12.25 | $12.44 | $12.44 | 56,860 |
| 2015-11-06 | $12.12 | $12.56 | $12.06 | $12.49 | $12.49 | 114,334 |
| 2015-11-05 | $12.07 | $12.32 | $11.99 | $12.25 | $12.25 | 92,826 |
| 2015-11-04 | $12.10 | $12.97 | $11.97 | $12.16 | $12.16 | 224,499 |
| 2015-11-03 | $12.25 | $12.32 | $11.96 | $12.05 | $12.05 | 238,258 |
| 2015-11-02 | $11.80 | $12.71 | $11.75 | $12.23 | $12.23 | 522,799 |
| 2015-10-30 | $11.65 | $11.66 | $11.10 | $11.23 | $11.23 | 274,197 |
| 2015-10-29 | $11.65 | $11.81 | $11.42 | $11.56 | $11.56 | 155,725 |
| 2015-10-28 | $11.82 | $11.88 | $11.60 | $11.68 | $11.68 | 214,926 |
| 2015-10-27 | $11.32 | $11.90 | $11.25 | $11.85 | $11.85 | 201,058 |
| 2015-10-26 | $11.68 | $11.87 | $11.30 | $11.40 | $11.40 | 292,612 |
| 2015-10-23 | $12.18 | $12.75 | $11.32 | $11.94 | $11.94 | 740,018 |
| 2015-10-22 | $11.25 | $13.24 | $10.91 | $13.02 | $13.02 | 1,262,185 |
| 2015-10-21 | $11.61 | $11.72 | $10.83 | $10.84 | $10.84 | 228,098 |
| 2015-10-20 | $11.95 | $12.00 | $11.53 | $11.62 | $11.62 | 200,814 |
| 2015-10-19 | $11.71 | $12.00 | $11.55 | $11.96 | $11.96 | 135,087 |
| 2015-10-16 | $11.69 | $11.99 | $11.55 | $11.82 | $11.82 | 92,100 |
| 2015-10-15 | $11.69 | $11.86 | $11.64 | $11.77 | $11.77 | 98,885 |
| 2015-10-14 | $11.74 | $12.20 | $11.60 | $11.69 | $11.69 | 126,118 |
| 2015-10-13 | $12.01 | $12.06 | $11.56 | $11.63 | $11.63 | 79,598 |
| 2015-10-12 | $12.20 | $12.20 | $11.93 | $12.01 | $12.01 | 125,073 |
| 2015-10-09 | $11.95 | $12.35 | $11.90 | $12.14 | $12.14 | 85,629 |
| 2015-10-08 | $12.10 | $12.34 | $11.75 | $11.96 | $11.96 | 67,810 |
| 2015-10-07 | $11.88 | $12.30 | $11.60 | $12.04 | $12.04 | 200,519 |
| 2015-10-06 | $11.55 | $12.26 | $11.52 | $11.97 | $11.97 | 188,734 |
| 2015-10-05 | $11.59 | $11.66 | $11.44 | $11.52 | $11.52 | 153,002 |
| 2015-10-02 | $11.45 | $11.77 | $11.36 | $11.50 | $11.50 | 183,829 |
| 2015-10-01 | $11.50 | $11.84 | $11.38 | $11.62 | $11.62 | 210,153 |
| 2015-09-30 | $11.46 | $12.06 | $11.33 | $11.44 | $11.44 | 217,409 |
| 2015-09-29 | $12.08 | $12.57 | $11.40 | $11.43 | $11.43 | 192,580 |
| 2015-09-28 | $11.00 | $12.43 | $11.00 | $12.16 | $12.16 | 119,116 |
| 2015-09-25 | $12.89 | $13.22 | $12.39 | $12.47 | $12.47 | 157,245 |
| 2015-09-24 | $13.00 | $13.07 | $12.76 | $12.92 | $12.92 | 55,394 |
| 2015-09-23 | $13.06 | $13.10 | $12.73 | $12.98 | $12.98 | 242,940 |
| 2015-09-22 | $13.37 | $13.49 | $12.87 | $13.00 | $13.00 | 108,050 |
| 2015-09-21 | $13.77 | $14.05 | $13.37 | $13.47 | $13.47 | 284,611 |
| 2015-09-18 | $13.55 | $14.05 | $13.50 | $13.80 | $13.80 | 65,554 |
| 2015-09-17 | $14.09 | $14.23 | $13.81 | $13.85 | $13.85 | 88,281 |
| 2015-09-16 | $14.31 | $14.52 | $13.96 | $14.11 | $14.11 | 143,691 |
| 2015-09-15 | $13.99 | $14.98 | $13.90 | $14.28 | $14.28 | 68,065 |
| 2015-09-14 | $14.22 | $14.53 | $13.85 | $13.91 | $13.91 | 97,692 |
| 2015-09-11 | $14.31 | $14.50 | $14.09 | $14.26 | $14.26 | 63,310 |
| 2015-09-10 | $14.35 | $14.45 | $14.21 | $14.37 | $14.37 | 60,446 |
| 2015-09-09 | $14.44 | $14.63 | $14.21 | $14.35 | $14.35 | 81,879 |
| 2015-09-08 | $14.62 | $14.62 | $14.26 | $14.36 | $14.36 | 172,776 |
| 2015-09-04 | $14.15 | $14.65 | $14.15 | $14.44 | $14.44 | 230,706 |
| 2015-09-03 | $14.63 | $15.05 | $14.36 | $14.43 | $14.43 | 252,725 |
| 2015-09-02 | $14.53 | $15.07 | $14.01 | $14.14 | $14.14 | 341,497 |
| 2015-09-01 | $15.20 | $15.25 | $14.13 | $14.26 | $14.26 | 109,817 |
Trinity Biotech Plc (TRIB) News Headlines
.jpg)
Ireland’s oldest university names its first building after a woman. It only took 433 years
Trinity College Dublin names its Brutalist library after Irish female poet Eavan Boland, the first building named after a woman in the famous univers…
cnn.com March 6, 2025.jpg)
.jpg)
Recent Trinity Biotech Plc (TRIB) News
.jpg)
.jpg)
Similar Companies to Trinity Biotech Plc (TRIB) in the Diagnostics & Research Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Koninklijke Philips N.V. | PHG | Diagnostics & Research | Healthcare | 116,330 |
| Laboratory Corp Of America Holdings | LH | Diagnostics & Research | Healthcare | 70,000 |
| Thermo Fisher Scientific Inc | TMO | Diagnostics & Research | Healthcare | 70,000 |
| Danaher Corp | DHR | Diagnostics & Research | Healthcare | 60,000 |
| IQVIA Holdings Inc | IQV | Diagnostics & Research | Healthcare | 55,000 |
| Quest Diagnostics Inc | DGX | Diagnostics & Research | Healthcare | 44,000 |
| Syneos Health Inc - Class A | SYNH | Diagnostics & Research | Healthcare | 23,000 |
| PRA Health Sciences Inc | PRAH | Diagnostics & Research | Healthcare | 14,000 |
| Agilent Technologies Inc | A | Diagnostics & Research | Healthcare | 13,999 |
| Mettler-Toledo International Inc | MTD | Diagnostics & Research | Healthcare | 11,600 |