180 Degree Capital Corp (TURN) Exchange: NASDAQ
Data as of April 26, 2024
$3.92 ($-0.06) -1.51%
180 Degree Capital Corp - Daily Information
Click for more stock information on 180 Degree Capital Corp.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $3.98 |
| Previous Close | $3.92 |
| High | $3.99 |
| Low | $3.91 |
| Adjusted Open | $3.98 |
| Previous Adjusted Close | $3.92 |
| Adjusted High | $3.99 |
| Adjusted Low | $3.91 |
About 180 Degree Capital Corp (TURN)
180 Degree Capital Corp. is a publicly traded registered closed-end fund focused on investing in and providing value-added assistance through constructive activism to what we believe are substantially undervalued small, publicly traded companies that have potential for significant turnarounds. Our goal is that the result of our constructive activism leads to a reversal in direction for the share price of these investee companies, i.e., a 180-degree turn.
Invest in 180 Degree Capital Corp (TURN)
Historical Stock Data for 180 Degree Capital Corp (TURN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | $3.98 | $3.99 | $3.91 | $3.92 | $3.92 | 33,399 |
| 2024-04-15 | $3.96 | $4.12 | $3.96 | $3.98 | $3.98 | 4,807 |
| 2024-04-12 | $4.03 | $4.13 | $3.95 | $4.01 | $4.01 | 16,287 |
| 2024-04-11 | $4.08 | $4.13 | $4.00 | $4.03 | $4.03 | 8,914 |
| 2024-04-10 | $4.03 | $4.08 | $4.03 | $4.06 | $4.06 | 2,362 |
| 2024-04-09 | $4.10 | $4.10 | $4.03 | $4.03 | $4.03 | 5,998 |
| 2024-04-08 | $4.15 | $4.25 | $4.13 | $4.15 | $4.15 | 18,498 |
| 2024-04-05 | $4.17 | $4.29 | $4.12 | $4.17 | $4.17 | 24,844 |
| 2024-04-04 | $4.18 | $4.25 | $4.16 | $4.16 | $4.16 | 2,652 |
| 2024-04-03 | $4.26 | $4.30 | $4.17 | $4.17 | $4.17 | 16,234 |
| 2024-04-02 | $4.25 | $4.28 | $4.25 | $4.25 | $4.25 | 7,263 |
| 2024-04-01 | $4.26 | $4.35 | $4.25 | $4.25 | $4.25 | 8,003 |
| 2024-03-28 | $4.26 | $4.36 | $4.20 | $4.29 | $4.29 | 21,539 |
| 2024-03-27 | $4.27 | $4.27 | $4.17 | $4.17 | $4.17 | 10,908 |
| 2024-03-26 | $4.21 | $4.25 | $4.21 | $4.21 | $4.21 | 14,635 |
| 2024-03-25 | $4.30 | $4.35 | $4.21 | $4.21 | $4.21 | 5,850 |
| 2024-03-22 | $4.38 | $4.38 | $4.30 | $4.30 | $4.30 | 17,074 |
| 2024-03-21 | $4.35 | $4.40 | $4.35 | $4.37 | $4.37 | 2,707 |
| 2024-03-20 | $4.36 | $4.40 | $4.36 | $4.38 | $4.38 | 4,857 |
| 2024-03-19 | $4.28 | $4.35 | $4.28 | $4.31 | $4.31 | 6,741 |
| 2024-03-18 | $4.25 | $4.37 | $4.25 | $4.30 | $4.30 | 42,935 |
| 2024-03-15 | $4.27 | $4.33 | $4.19 | $4.33 | $4.33 | 1,614 |
| 2024-03-14 | $4.21 | $4.35 | $4.16 | $4.20 | $4.20 | 5,991 |
| 2024-03-13 | $4.36 | $4.40 | $4.24 | $4.24 | $4.24 | 16,082 |
| 2024-03-12 | $4.31 | $4.37 | $4.30 | $4.30 | $4.30 | 10,841 |
| 2024-03-11 | $4.31 | $4.33 | $4.26 | $4.28 | $4.28 | 7,458 |
| 2024-03-08 | $4.39 | $4.46 | $4.30 | $4.36 | $4.36 | 16,016 |
| 2024-03-07 | $4.30 | $4.32 | $4.30 | $4.32 | $4.32 | 2,002 |
| 2024-03-06 | $4.27 | $4.40 | $4.27 | $4.34 | $4.34 | 9,257 |
| 2024-03-05 | $4.29 | $4.43 | $4.28 | $4.35 | $4.35 | 21,054 |
| 2024-03-04 | $4.43 | $4.43 | $4.27 | $4.38 | $4.38 | 8,582 |
| 2024-03-01 | $4.27 | $4.47 | $4.27 | $4.38 | $4.38 | 5,627 |
| 2024-02-29 | $4.26 | $4.40 | $4.26 | $4.32 | $4.32 | 8,122 |
| 2024-02-28 | $4.37 | $4.44 | $4.26 | $4.26 | $4.26 | 18,878 |
| 2024-02-27 | $4.28 | $4.38 | $4.28 | $4.30 | $4.30 | 21,159 |
| 2024-02-26 | $4.18 | $4.34 | $4.18 | $4.31 | $4.31 | 43,740 |
| 2024-02-23 | $4.21 | $4.21 | $4.16 | $4.18 | $4.18 | 10,344 |
| 2024-02-22 | $4.25 | $4.29 | $4.10 | $4.19 | $4.19 | 20,745 |
| 2024-02-21 | $4.30 | $4.45 | $4.07 | $4.23 | $4.23 | 26,229 |
| 2024-02-20 | $4.13 | $4.30 | $4.13 | $4.30 | $4.30 | 21,661 |
| 2024-02-16 | $3.98 | $4.20 | $3.98 | $4.14 | $4.14 | 36,124 |
| 2024-02-15 | $3.96 | $4.06 | $3.92 | $4.06 | $4.06 | 43,848 |
| 2024-02-14 | $3.99 | $4.00 | $3.93 | $3.95 | $3.95 | 37,394 |
| 2024-02-13 | $4.05 | $4.05 | $3.96 | $3.96 | $3.96 | 17,563 |
| 2024-02-12 | $4.03 | $4.10 | $3.95 | $4.04 | $4.04 | 9,796 |
| 2024-02-09 | $3.90 | $3.97 | $3.90 | $3.96 | $3.96 | 16,612 |
| 2024-02-08 | $3.90 | $3.96 | $3.90 | $3.93 | $3.93 | 9,785 |
| 2024-02-07 | $3.93 | $3.97 | $3.92 | $3.94 | $3.94 | 14,743 |
| 2024-02-06 | $3.99 | $4.00 | $3.93 | $3.93 | $3.93 | 14,411 |
| 2024-02-05 | $4.02 | $4.03 | $3.90 | $3.92 | $3.92 | 23,260 |
| 2024-02-02 | $4.05 | $4.05 | $4.00 | $4.00 | $4.00 | 18,032 |
| 2024-02-01 | $4.01 | $4.05 | $4.01 | $4.04 | $4.04 | 6,119 |
| 2024-01-31 | $4.03 | $4.05 | $4.00 | $4.00 | $4.00 | 7,886 |
| 2024-01-30 | $4.02 | $4.07 | $4.02 | $4.03 | $4.03 | 7,687 |
| 2024-01-29 | $4.05 | $4.06 | $4.01 | $4.01 | $4.01 | 6,290 |
| 2024-01-26 | $4.03 | $4.07 | $4.00 | $4.01 | $4.01 | 5,429 |
| 2024-01-25 | $4.00 | $4.05 | $4.00 | $4.01 | $4.01 | 3,067 |
| 2024-01-24 | $4.05 | $4.12 | $4.00 | $4.00 | $4.00 | 12,138 |
| 2024-01-23 | $4.00 | $4.06 | $4.00 | $4.04 | $4.04 | 6,385 |
| 2024-01-22 | $4.10 | $4.10 | $4.01 | $4.05 | $4.05 | 24,109 |
| 2024-01-19 | $4.10 | $4.10 | $4.01 | $4.04 | $4.04 | 24,941 |
| 2024-01-18 | $4.17 | $4.24 | $4.10 | $4.10 | $4.10 | 12,766 |
| 2024-01-17 | $4.04 | $4.10 | $4.04 | $4.10 | $4.10 | 5,095 |
| 2024-01-16 | $4.13 | $4.14 | $4.00 | $4.10 | $4.10 | 3,011 |
| 2024-01-12 | $4.09 | $4.13 | $4.04 | $4.04 | $4.04 | 2,572 |
| 2024-01-11 | $4.14 | $4.20 | $4.13 | $4.13 | $4.13 | 6,581 |
| 2024-01-10 | $4.11 | $4.20 | $4.11 | $4.14 | $4.14 | 11,810 |
| 2024-01-09 | $4.19 | $4.21 | $4.14 | $4.16 | $4.16 | 11,369 |
| 2024-01-08 | $4.18 | $4.24 | $4.17 | $4.24 | $4.24 | 7,039 |
| 2024-01-05 | $4.20 | $4.23 | $4.16 | $4.22 | $4.22 | 45,179 |
| 2024-01-04 | $4.19 | $4.24 | $4.13 | $4.20 | $4.20 | 13,117 |
| 2024-01-03 | $4.01 | $4.24 | $4.01 | $4.19 | $4.19 | 19,450 |
| 2024-01-02 | $4.18 | $4.18 | $4.01 | $4.04 | $4.04 | 12,258 |
| 2023-12-29 | $3.98 | $4.28 | $3.93 | $4.10 | $4.10 | 38,617 |
| 2023-12-28 | $3.91 | $3.99 | $3.91 | $3.95 | $3.95 | 22,258 |
| 2023-12-27 | $3.89 | $4.00 | $3.88 | $3.93 | $3.93 | 59,014 |
| 2023-12-26 | $3.95 | $3.96 | $3.88 | $3.93 | $3.93 | 16,810 |
| 2023-12-22 | $3.87 | $3.94 | $3.87 | $3.93 | $3.93 | 20,425 |
| 2023-12-21 | $3.87 | $3.94 | $3.87 | $3.92 | $3.92 | 12,917 |
| 2023-12-20 | $3.87 | $3.92 | $3.86 | $3.90 | $3.90 | 19,867 |
| 2023-12-19 | $3.87 | $3.88 | $3.86 | $3.88 | $3.88 | 14,464 |
| 2023-12-18 | $3.88 | $3.88 | $3.83 | $3.85 | $3.85 | 28,605 |
| 2023-12-15 | $3.80 | $3.87 | $3.80 | $3.85 | $3.85 | 19,466 |
| 2023-12-14 | $3.86 | $3.87 | $3.85 | $3.86 | $3.86 | 13,738 |
| 2023-12-13 | $3.80 | $3.89 | $3.80 | $3.83 | $3.83 | 8,375 |
| 2023-12-12 | $3.89 | $3.90 | $3.80 | $3.80 | $3.80 | 14,551 |
| 2023-12-11 | $3.87 | $3.91 | $3.76 | $3.79 | $3.79 | 37,884 |
| 2023-12-08 | $3.90 | $3.92 | $3.86 | $3.88 | $3.88 | 7,564 |
| 2023-12-07 | $3.89 | $3.89 | $3.83 | $3.88 | $3.88 | 14,468 |
| 2023-12-06 | $3.89 | $3.90 | $3.85 | $3.90 | $3.90 | 4,132 |
| 2023-12-05 | $3.84 | $3.95 | $3.84 | $3.88 | $3.88 | 7,980 |
| 2023-12-04 | $3.85 | $3.87 | $3.84 | $3.85 | $3.85 | 3,877 |
| 2023-12-01 | $3.87 | $3.89 | $3.82 | $3.86 | $3.86 | 3,842 |
| 2023-11-30 | $3.82 | $3.86 | $3.81 | $3.81 | $3.81 | 33,464 |
| 2023-11-29 | $3.85 | $3.86 | $3.81 | $3.82 | $3.82 | 8,670 |
| 2023-11-28 | $3.77 | $3.85 | $3.77 | $3.83 | $3.83 | 6,233 |
| 2023-11-27 | $3.81 | $3.81 | $3.72 | $3.78 | $3.78 | 21,748 |
| 2023-11-24 | $3.80 | $3.92 | $3.80 | $3.80 | $3.80 | 3,577 |
| 2023-11-22 | $3.85 | $3.92 | $3.80 | $3.85 | $3.85 | 12,484 |
| 2023-11-21 | $3.90 | $3.92 | $3.85 | $3.87 | $3.87 | 7,402 |
| 2023-11-20 | $3.80 | $3.92 | $3.80 | $3.90 | $3.90 | 16,901 |
| 2023-11-17 | $3.85 | $3.94 | $3.85 | $3.86 | $3.86 | 14,740 |
| 2023-11-16 | $3.96 | $3.96 | $3.80 | $3.94 | $3.94 | 9,397 |
| 2023-11-15 | $3.97 | $3.97 | $3.89 | $3.93 | $3.93 | 8,631 |
| 2023-11-14 | $3.84 | $3.98 | $3.81 | $3.97 | $3.97 | 42,678 |
| 2023-11-13 | $3.81 | $3.89 | $3.75 | $3.81 | $3.81 | 7,718 |
| 2023-11-10 | $3.80 | $3.92 | $3.73 | $3.92 | $3.92 | 60,222 |
| 2023-11-09 | $3.84 | $3.88 | $3.77 | $3.87 | $3.87 | 5,949 |
| 2023-11-08 | $3.84 | $3.90 | $3.84 | $3.89 | $3.89 | 10,648 |
| 2023-11-07 | $3.84 | $3.84 | $3.81 | $3.84 | $3.84 | 5,326 |
| 2023-11-06 | $3.84 | $3.89 | $3.81 | $3.85 | $3.85 | 38,745 |
| 2023-11-03 | $3.81 | $3.91 | $3.77 | $3.85 | $3.85 | 39,069 |
| 2023-11-02 | $3.83 | $3.86 | $3.83 | $3.85 | $3.85 | 4,566 |
| 2023-11-01 | $3.76 | $3.90 | $3.76 | $3.81 | $3.81 | 6,242 |
| 2023-10-31 | $3.88 | $3.88 | $3.80 | $3.80 | $3.80 | 9,719 |
| 2023-10-30 | $3.82 | $3.88 | $3.81 | $3.82 | $3.82 | 10,259 |
| 2023-10-27 | $3.87 | $3.91 | $3.81 | $3.82 | $3.82 | 19,107 |
| 2023-10-26 | $3.81 | $3.85 | $3.81 | $3.85 | $3.85 | 966 |
| 2023-10-25 | $3.98 | $3.98 | $3.80 | $3.87 | $3.87 | 18,278 |
| 2023-10-24 | $3.84 | $3.94 | $3.84 | $3.89 | $3.89 | 2,714 |
| 2023-10-23 | $3.90 | $3.98 | $3.84 | $3.84 | $3.84 | 4,001 |
| 2023-10-20 | $3.96 | $3.98 | $3.84 | $3.88 | $3.88 | 29,967 |
| 2023-10-19 | $4.02 | $4.03 | $3.89 | $3.91 | $3.91 | 14,581 |
| 2023-10-18 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 420 |
| 2023-10-17 | $4.04 | $4.15 | $4.00 | $4.04 | $4.04 | 8,036 |
| 2023-10-16 | $4.02 | $4.10 | $4.02 | $4.05 | $4.05 | 20,298 |
| 2023-10-13 | $4.11 | $4.13 | $4.03 | $4.03 | $4.03 | 11,437 |
| 2023-10-12 | $4.06 | $4.15 | $4.06 | $4.10 | $4.10 | 8,942 |
| 2023-10-11 | $4.08 | $4.15 | $4.07 | $4.13 | $4.13 | 1,800 |
| 2023-10-10 | $4.16 | $4.21 | $4.09 | $4.11 | $4.11 | 7,768 |
| 2023-10-09 | $4.25 | $4.28 | $4.14 | $4.22 | $4.22 | 16,024 |
| 2023-10-06 | $4.15 | $4.20 | $4.05 | $4.17 | $4.17 | 14,870 |
| 2023-10-05 | $4.09 | $4.17 | $4.07 | $4.07 | $4.07 | 2,188 |
| 2023-10-04 | $4.17 | $4.18 | $4.05 | $4.06 | $4.06 | 4,068 |
| 2023-10-03 | $4.09 | $4.31 | $4.09 | $4.25 | $4.25 | 19,728 |
| 2023-10-02 | $4.20 | $4.25 | $4.13 | $4.13 | $4.13 | 12,355 |
| 2023-09-29 | $4.18 | $4.24 | $4.18 | $4.24 | $4.24 | 8,056 |
| 2023-09-28 | $4.31 | $4.32 | $4.19 | $4.19 | $4.19 | 14,893 |
| 2023-09-27 | $4.25 | $4.31 | $4.20 | $4.21 | $4.21 | 23,904 |
| 2023-09-26 | $4.26 | $4.30 | $4.20 | $4.20 | $4.20 | 2,852 |
| 2023-09-25 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 525 |
| 2023-09-22 | $4.29 | $4.33 | $4.20 | $4.27 | $4.27 | 4,083 |
| 2023-09-21 | $4.26 | $4.31 | $4.20 | $4.30 | $4.30 | 28,368 |
| 2023-09-20 | $4.30 | $4.35 | $4.25 | $4.26 | $4.26 | 12,763 |
| 2023-09-19 | $4.26 | $4.26 | $4.25 | $4.25 | $4.25 | 3,146 |
| 2023-09-18 | $4.34 | $4.34 | $4.24 | $4.33 | $4.33 | 1,507 |
| 2023-09-15 | $4.32 | $4.33 | $4.20 | $4.27 | $4.27 | 65,548 |
| 2023-09-14 | $4.25 | $4.25 | $4.24 | $4.24 | $4.24 | 7,970 |
| 2023-09-13 | $4.26 | $4.32 | $4.24 | $4.32 | $4.32 | 3,381 |
| 2023-09-12 | $4.25 | $4.32 | $4.24 | $4.28 | $4.28 | 2,351 |
| 2023-09-11 | $4.33 | $4.33 | $4.26 | $4.29 | $4.29 | 2,751 |
| 2023-09-08 | $4.28 | $4.34 | $4.24 | $4.32 | $4.32 | 4,203 |
| 2023-09-07 | $4.30 | $4.34 | $4.25 | $4.25 | $4.25 | 8,422 |
| 2023-09-06 | $4.28 | $4.34 | $4.23 | $4.30 | $4.30 | 12,298 |
| 2023-09-05 | $4.25 | $4.31 | $4.20 | $4.29 | $4.29 | 7,221 |
| 2023-09-01 | $4.28 | $4.34 | $4.28 | $4.34 | $4.34 | 5,310 |
| 2023-08-31 | $4.21 | $4.34 | $4.21 | $4.30 | $4.30 | 2,372 |
| 2023-08-30 | $4.20 | $4.30 | $4.20 | $4.29 | $4.29 | 11,822 |
| 2023-08-29 | $4.32 | $4.33 | $4.21 | $4.21 | $4.21 | 5,352 |
| 2023-08-28 | $4.25 | $4.33 | $4.21 | $4.32 | $4.32 | 6,611 |
| 2023-08-25 | $4.22 | $4.27 | $4.21 | $4.25 | $4.25 | 2,023 |
| 2023-08-24 | $4.18 | $4.21 | $4.18 | $4.21 | $4.21 | 718 |
| 2023-08-23 | $4.20 | $4.26 | $4.17 | $4.21 | $4.21 | 3,451 |
| 2023-08-22 | $4.16 | $4.34 | $4.15 | $4.18 | $4.18 | 9,338 |
| 2023-08-21 | $4.33 | $4.49 | $4.14 | $4.20 | $4.20 | 43,501 |
| 2023-08-18 | $4.55 | $4.65 | $4.25 | $4.33 | $4.33 | 22,288 |
| 2023-08-17 | $4.29 | $4.97 | $4.29 | $4.40 | $4.40 | 28,787 |
| 2023-08-16 | $4.42 | $4.51 | $3.98 | $4.05 | $4.05 | 28,035 |
| 2023-08-15 | $4.65 | $4.70 | $4.41 | $4.41 | $4.41 | 35,564 |
| 2023-08-14 | $4.44 | $4.50 | $4.44 | $4.46 | $4.46 | 13,333 |
| 2023-08-11 | $4.47 | $4.55 | $4.47 | $4.48 | $4.48 | 22,572 |
| 2023-08-10 | $4.49 | $4.50 | $4.47 | $4.50 | $4.50 | 23,405 |
| 2023-08-09 | $4.55 | $4.60 | $4.49 | $4.52 | $4.52 | 12,960 |
| 2023-08-08 | $4.50 | $4.57 | $4.50 | $4.54 | $4.54 | 3,566 |
| 2023-08-07 | $4.50 | $4.58 | $4.50 | $4.50 | $4.50 | 2,266 |
| 2023-08-04 | $4.49 | $4.64 | $4.49 | $4.53 | $4.53 | 2,751 |
| 2023-08-03 | $4.52 | $4.57 | $4.51 | $4.51 | $4.51 | 2,247 |
| 2023-08-02 | $4.56 | $4.59 | $4.56 | $4.56 | $4.56 | 7,995 |
| 2023-08-01 | $4.61 | $4.61 | $4.56 | $4.56 | $4.56 | 900 |
| 2023-07-31 | $4.62 | $4.64 | $4.57 | $4.57 | $4.57 | 1,409 |
| 2023-07-28 | $4.62 | $4.62 | $4.55 | $4.56 | $4.56 | 5,466 |
| 2023-07-27 | $4.54 | $4.63 | $4.53 | $4.63 | $4.63 | 16,604 |
| 2023-07-26 | $4.54 | $4.63 | $4.54 | $4.63 | $4.63 | 1,518 |
| 2023-07-25 | $4.57 | $4.65 | $4.50 | $4.51 | $4.51 | 3,257 |
| 2023-07-24 | $4.56 | $4.66 | $4.53 | $4.53 | $4.53 | 3,000 |
| 2023-07-21 | $4.53 | $4.56 | $4.53 | $4.56 | $4.56 | 3,393 |
| 2023-07-20 | $4.47 | $4.59 | $4.47 | $4.49 | $4.49 | 27,027 |
| 2023-07-19 | $4.47 | $4.47 | $4.42 | $4.45 | $4.45 | 1,954 |
| 2023-07-18 | $4.42 | $4.47 | $4.38 | $4.42 | $4.42 | 25,139 |
| 2023-07-17 | $4.45 | $4.45 | $4.44 | $4.44 | $4.44 | 11,637 |
| 2023-07-14 | $4.45 | $4.49 | $4.39 | $4.49 | $4.49 | 23,926 |
| 2023-07-13 | $4.52 | $4.52 | $4.40 | $4.41 | $4.41 | 16,919 |
| 2023-07-12 | $4.47 | $4.51 | $4.43 | $4.45 | $4.45 | 8,466 |
| 2023-07-11 | $4.42 | $4.52 | $4.42 | $4.49 | $4.49 | 20,896 |
| 2023-07-10 | $4.55 | $4.57 | $4.43 | $4.43 | $4.43 | 17,861 |
| 2023-07-07 | $4.50 | $4.58 | $4.50 | $4.58 | $4.58 | 3,474 |
| 2023-07-06 | $4.49 | $4.52 | $4.45 | $4.48 | $4.48 | 3,388 |
| 2023-07-05 | $4.43 | $4.53 | $4.36 | $4.50 | $4.50 | 47,598 |
| 2023-07-03 | $4.45 | $4.51 | $4.45 | $4.45 | $4.45 | 27,554 |
| 2023-06-30 | $4.51 | $4.52 | $4.45 | $4.45 | $4.45 | 40,377 |
| 2023-06-29 | $4.49 | $4.52 | $4.47 | $4.47 | $4.47 | 26,122 |
| 2023-06-28 | $4.50 | $4.53 | $4.47 | $4.47 | $4.47 | 19,399 |
| 2023-06-27 | $4.50 | $4.53 | $4.47 | $4.50 | $4.50 | 23,182 |
| 2023-06-26 | $4.50 | $4.50 | $4.47 | $4.48 | $4.48 | 2,773 |
| 2023-06-23 | $4.53 | $4.53 | $4.46 | $4.51 | $4.51 | 11,804 |
| 2023-06-22 | $4.53 | $4.56 | $4.52 | $4.53 | $4.53 | 4,127 |
| 2023-06-21 | $4.45 | $4.55 | $4.45 | $4.55 | $4.55 | 4,258 |
| 2023-06-20 | $4.51 | $4.54 | $4.46 | $4.46 | $4.46 | 2,353 |
| 2023-06-16 | $4.51 | $4.54 | $4.45 | $4.47 | $4.47 | 13,508 |
| 2023-06-15 | $4.52 | $4.59 | $4.49 | $4.53 | $4.53 | 12,244 |
| 2023-06-14 | $4.56 | $4.61 | $4.52 | $4.57 | $4.57 | 9,909 |
| 2023-06-13 | $4.58 | $4.68 | $4.58 | $4.62 | $4.62 | 26,936 |
| 2023-06-12 | $4.49 | $4.64 | $4.49 | $4.51 | $4.51 | 7,059 |
| 2023-06-09 | $4.58 | $4.64 | $4.46 | $4.53 | $4.53 | 4,479 |
| 2023-06-08 | $4.65 | $4.73 | $4.45 | $4.47 | $4.47 | 17,333 |
| 2023-06-07 | $4.65 | $4.70 | $4.55 | $4.61 | $4.61 | 12,374 |
| 2023-06-06 | $4.69 | $4.69 | $4.56 | $4.56 | $4.56 | 5,132 |
| 2023-06-05 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 244 |
| 2023-06-02 | $4.56 | $4.70 | $4.56 | $4.63 | $4.63 | 490 |
| 2023-06-01 | $4.53 | $4.65 | $4.52 | $4.53 | $4.53 | 2,516 |
| 2023-05-31 | $4.66 | $4.66 | $4.53 | $4.55 | $4.55 | 7,097 |
| 2023-05-30 | $4.63 | $4.66 | $4.58 | $4.66 | $4.66 | 4,980 |
| 2023-05-26 | $4.63 | $4.66 | $4.60 | $4.65 | $4.65 | 2,257 |
| 2023-05-25 | $4.72 | $4.72 | $4.70 | $4.70 | $4.70 | 1,437 |
| 2023-05-24 | $4.76 | $4.76 | $4.65 | $4.67 | $4.67 | 6,324 |
| 2023-05-23 | $4.60 | $4.75 | $4.60 | $4.73 | $4.73 | 8,870 |
| 2023-05-22 | $4.68 | $4.75 | $4.65 | $4.65 | $4.65 | 6,693 |
| 2023-05-19 | $4.66 | $4.70 | $4.61 | $4.61 | $4.61 | 13,029 |
| 2023-05-18 | $4.62 | $4.74 | $4.62 | $4.70 | $4.70 | 78,143 |
| 2023-05-17 | $4.61 | $4.74 | $4.61 | $4.65 | $4.65 | 6,062 |
| 2023-05-16 | $4.53 | $4.74 | $4.53 | $4.69 | $4.69 | 19,641 |
| 2023-05-15 | $4.54 | $4.65 | $4.54 | $4.64 | $4.64 | 8,933 |
| 2023-05-12 | $4.66 | $4.66 | $4.50 | $4.58 | $4.58 | 49,029 |
| 2023-05-11 | $4.69 | $4.70 | $4.66 | $4.66 | $4.66 | 9,773 |
| 2023-05-10 | $4.79 | $4.79 | $4.65 | $4.65 | $4.65 | 26,827 |
| 2023-05-09 | $4.57 | $4.57 | $4.41 | $4.49 | $4.49 | 395,530 |
| 2023-05-08 | $4.56 | $4.56 | $4.40 | $4.41 | $4.41 | 45,692 |
| 2023-05-05 | $4.58 | $4.70 | $4.54 | $4.54 | $4.54 | 10,196 |
| 2023-05-04 | $4.73 | $4.74 | $4.54 | $4.54 | $4.54 | 23,564 |
| 2023-05-03 | $4.70 | $4.74 | $4.65 | $4.72 | $4.72 | 6,374 |
| 2023-05-02 | $4.55 | $4.75 | $4.55 | $4.75 | $4.75 | 28,665 |
| 2023-05-01 | $4.77 | $4.77 | $4.65 | $4.74 | $4.74 | 33,716 |
| 2023-04-28 | $4.80 | $4.86 | $4.72 | $4.80 | $4.80 | 16,817 |
| 2023-04-27 | $4.83 | $4.92 | $4.76 | $4.76 | $4.76 | 25,929 |
| 2023-04-26 | $4.90 | $4.92 | $4.85 | $4.85 | $4.85 | 1,008 |
| 2023-04-25 | $4.83 | $4.91 | $4.81 | $4.81 | $4.81 | 4,887 |
| 2023-04-24 | $4.83 | $4.91 | $4.83 | $4.87 | $4.87 | 2,992 |
| 2023-04-21 | $4.96 | $5.00 | $4.82 | $4.87 | $4.87 | 12,343 |
| 2023-04-20 | $4.90 | $4.98 | $4.90 | $4.95 | $4.95 | 3,581 |
| 2023-04-19 | $4.98 | $4.99 | $4.93 | $4.93 | $4.93 | 3,502 |
| 2023-04-18 | $4.99 | $4.99 | $4.98 | $4.98 | $4.98 | 1,515 |
| 2023-04-17 | $5.00 | $5.07 | $4.92 | $5.00 | $5.00 | 6,422 |
| 2023-04-14 | $4.96 | $5.00 | $4.96 | $5.00 | $5.00 | 12,001 |
| 2023-04-13 | $4.91 | $4.99 | $4.91 | $4.96 | $4.96 | 13,204 |
| 2023-04-12 | $4.93 | $4.93 | $4.91 | $4.91 | $4.91 | 2,316 |
| 2023-04-11 | $4.92 | $4.92 | $4.86 | $4.86 | $4.86 | 3,644 |
| 2023-04-10 | $4.87 | $4.98 | $4.86 | $4.86 | $4.86 | 1,978 |
| 2023-04-06 | $4.97 | $4.98 | $4.85 | $4.85 | $4.85 | 2,469 |
| 2023-04-05 | $4.93 | $4.98 | $4.85 | $4.86 | $4.86 | 10,289 |
| 2023-04-04 | $4.92 | $4.98 | $4.89 | $4.89 | $4.89 | 2,968 |
| 2023-04-03 | $5.03 | $5.10 | $4.90 | $4.90 | $4.90 | 9,195 |
| 2023-03-31 | $5.00 | $5.05 | $5.00 | $5.03 | $5.03 | 2,256 |
| 2023-03-30 | $5.08 | $5.08 | $5.00 | $5.00 | $5.00 | 3,963 |
| 2023-03-29 | $4.91 | $5.12 | $4.91 | $5.09 | $5.09 | 7,777 |
| 2023-03-28 | $4.98 | $4.98 | $4.95 | $4.95 | $4.95 | 5,813 |
| 2023-03-27 | $5.01 | $5.03 | $4.96 | $5.00 | $5.00 | 3,485 |
| 2023-03-24 | $4.98 | $5.02 | $4.96 | $5.00 | $5.00 | 4,105 |
| 2023-03-23 | $4.98 | $4.98 | $4.97 | $4.97 | $4.97 | 2,384 |
| 2023-03-22 | $5.02 | $5.11 | $4.96 | $4.96 | $4.96 | 7,022 |
| 2023-03-21 | $5.09 | $5.09 | $5.00 | $5.00 | $5.00 | 819 |
| 2023-03-20 | $5.10 | $5.10 | $4.94 | $5.00 | $5.00 | 2,838 |
| 2023-03-17 | $4.95 | $5.06 | $4.90 | $4.92 | $4.92 | 9,285 |
| 2023-03-16 | $4.95 | $5.11 | $4.93 | $4.99 | $4.99 | 7,925 |
| 2023-03-15 | $5.10 | $5.10 | $4.88 | $5.00 | $5.00 | 17,792 |
| 2023-03-14 | $5.07 | $5.19 | $5.07 | $5.18 | $5.18 | 5,584 |
| 2023-03-13 | $5.04 | $5.09 | $5.03 | $5.03 | $5.03 | 6,113 |
| 2023-03-10 | $5.26 | $5.33 | $5.10 | $5.11 | $5.11 | 8,586 |
| 2023-03-09 | $5.30 | $5.35 | $5.26 | $5.26 | $5.26 | 46,335 |
| 2023-03-08 | $5.37 | $5.38 | $5.25 | $5.25 | $5.25 | 3,512 |
| 2023-03-07 | $5.31 | $5.31 | $5.25 | $5.25 | $5.25 | 3,294 |
| 2023-03-06 | $5.21 | $5.39 | $5.21 | $5.27 | $5.27 | 6,436 |
| 2023-03-03 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 62 |
| 2023-03-02 | $5.30 | $5.30 | $5.26 | $5.28 | $5.28 | 5,202 |
| 2023-03-01 | $5.19 | $5.30 | $5.19 | $5.26 | $5.26 | 8,634 |
| 2023-02-28 | $5.30 | $5.30 | $5.00 | $5.16 | $5.16 | 107,269 |
| 2023-02-27 | $5.23 | $5.35 | $5.23 | $5.32 | $5.32 | 7,088 |
| 2023-02-24 | $5.19 | $5.35 | $5.19 | $5.29 | $5.29 | 4,632 |
| 2023-02-23 | $5.19 | $5.28 | $5.19 | $5.28 | $5.28 | 2,043 |
| 2023-02-22 | $5.29 | $5.30 | $5.19 | $5.29 | $5.29 | 14,821 |
| 2023-02-21 | $5.51 | $5.51 | $5.28 | $5.28 | $5.28 | 17,036 |
| 2023-02-17 | $5.46 | $5.56 | $5.45 | $5.45 | $5.45 | 1,769 |
| 2023-02-16 | $5.50 | $5.57 | $5.47 | $5.57 | $5.57 | 1,285 |
| 2023-02-15 | $5.35 | $5.59 | $5.35 | $5.57 | $5.57 | 2,576 |
| 2023-02-14 | $5.43 | $5.62 | $5.43 | $5.60 | $5.60 | 17,177 |
| 2023-02-13 | $5.30 | $5.50 | $5.30 | $5.50 | $5.50 | 10,353 |
| 2023-02-10 | $5.37 | $5.37 | $5.34 | $5.35 | $5.35 | 1,726 |
| 2023-02-09 | $5.38 | $5.38 | $5.31 | $5.31 | $5.31 | 35,575 |
| 2023-02-08 | $5.50 | $5.50 | $5.38 | $5.45 | $5.45 | 9,686 |
| 2023-02-07 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 541 |
| 2023-02-06 | $5.57 | $5.57 | $5.50 | $5.51 | $5.51 | 2,603 |
| 2023-02-03 | $5.54 | $5.54 | $5.52 | $5.52 | $5.52 | 9,651 |
| 2023-02-02 | $5.54 | $5.58 | $5.50 | $5.55 | $5.55 | 7,265 |
| 2023-02-01 | $5.57 | $5.58 | $5.51 | $5.51 | $5.51 | 7,216 |
| 2023-01-31 | $5.43 | $5.60 | $5.42 | $5.54 | $5.54 | 15,164 |
| 2023-01-30 | $5.43 | $5.45 | $5.42 | $5.43 | $5.43 | 2,185 |
| 2023-01-27 | $5.43 | $5.48 | $5.40 | $5.46 | $5.46 | 11,311 |
| 2023-01-26 | $5.32 | $5.45 | $5.23 | $5.45 | $5.45 | 9,423 |
| 2023-01-25 | $5.39 | $5.39 | $5.32 | $5.33 | $5.33 | 2,959 |
| 2023-01-24 | $5.45 | $5.45 | $5.33 | $5.36 | $5.36 | 11,398 |
| 2023-01-23 | $5.47 | $5.47 | $5.40 | $5.40 | $5.40 | 34,783 |
| 2023-01-20 | $5.35 | $5.49 | $5.28 | $5.43 | $5.43 | 6,270 |
| 2023-01-19 | $5.59 | $5.60 | $5.30 | $5.30 | $5.30 | 101,899 |
| 2023-01-18 | $5.54 | $5.63 | $5.54 | $5.62 | $5.62 | 6,756 |
| 2023-01-17 | $5.58 | $5.58 | $5.47 | $5.58 | $5.58 | 6,708 |
| 2023-01-13 | $5.50 | $5.58 | $5.50 | $5.57 | $5.57 | 4,695 |
| 2023-01-12 | $5.54 | $5.64 | $5.50 | $5.56 | $5.56 | 8,541 |
| 2023-01-11 | $5.65 | $5.66 | $5.39 | $5.66 | $5.66 | 17,693 |
| 2023-01-10 | $5.51 | $5.69 | $5.51 | $5.67 | $5.67 | 13,788 |
| 2023-01-09 | $5.31 | $5.61 | $5.30 | $5.57 | $5.57 | 32,959 |
| 2023-01-06 | $5.34 | $5.35 | $5.30 | $5.31 | $5.31 | 9,208 |
| 2023-01-05 | $5.33 | $5.33 | $5.30 | $5.30 | $5.30 | 3,301 |
| 2023-01-04 | $5.25 | $5.33 | $5.25 | $5.33 | $5.33 | 8,182 |
| 2023-01-03 | $5.25 | $5.29 | $5.25 | $5.25 | $5.25 | 1,720 |
| 2022-12-30 | $5.20 | $5.30 | $5.20 | $5.28 | $5.28 | 34,008 |
| 2022-12-29 | $5.17 | $5.30 | $5.11 | $5.28 | $5.28 | 139,621 |
| 2022-12-28 | $5.25 | $5.27 | $5.17 | $5.18 | $5.18 | 51,454 |
| 2022-12-27 | $5.27 | $5.32 | $5.22 | $5.27 | $5.27 | 6,459 |
| 2022-12-23 | $5.24 | $5.33 | $5.16 | $5.33 | $5.33 | 18,300 |
| 2022-12-22 | $5.27 | $5.27 | $5.22 | $5.24 | $5.24 | 14,570 |
| 2022-12-21 | $5.31 | $5.32 | $5.26 | $5.30 | $5.30 | 15,138 |
| 2022-12-20 | $5.30 | $5.35 | $5.30 | $5.34 | $5.34 | 15,716 |
| 2022-12-19 | $5.38 | $5.39 | $5.30 | $5.32 | $5.32 | 7,721 |
| 2022-12-16 | $5.47 | $5.47 | $5.36 | $5.38 | $5.38 | 22,032 |
| 2022-12-15 | $5.40 | $5.45 | $5.40 | $5.45 | $5.45 | 4,741 |
| 2022-12-14 | $5.45 | $5.48 | $5.40 | $5.41 | $5.41 | 11,192 |
| 2022-12-13 | $5.46 | $5.46 | $5.33 | $5.36 | $5.36 | 10,514 |
| 2022-12-12 | $5.32 | $5.39 | $5.26 | $5.28 | $5.28 | 22,895 |
| 2022-12-09 | $5.40 | $5.45 | $5.34 | $5.34 | $5.34 | 26,592 |
| 2022-12-08 | $5.48 | $5.48 | $5.40 | $5.40 | $5.40 | 4,701 |
| 2022-12-07 | $5.41 | $5.48 | $5.35 | $5.44 | $5.44 | 9,779 |
| 2022-12-06 | $5.53 | $5.53 | $5.40 | $5.40 | $5.40 | 12,581 |
| 2022-12-05 | $5.45 | $5.50 | $5.42 | $5.42 | $5.42 | 21,954 |
| 2022-12-02 | $5.59 | $5.59 | $5.44 | $5.46 | $5.46 | 15,605 |
| 2022-12-01 | $5.60 | $5.63 | $5.47 | $5.50 | $5.50 | 20,963 |
| 2022-11-30 | $5.50 | $5.55 | $5.42 | $5.51 | $5.51 | 17,316 |
| 2022-11-29 | $5.45 | $5.54 | $5.45 | $5.51 | $5.51 | 24,334 |
| 2022-11-28 | $5.50 | $5.60 | $5.45 | $5.55 | $5.55 | 13,071 |
| 2022-11-25 | $5.60 | $5.60 | $5.56 | $5.56 | $5.56 | 1,286 |
| 2022-11-23 | $5.61 | $5.61 | $5.54 | $5.55 | $5.55 | 12,433 |
| 2022-11-22 | $5.61 | $5.61 | $5.52 | $5.56 | $5.56 | 11,076 |
| 2022-11-21 | $5.53 | $5.62 | $5.53 | $5.56 | $5.56 | 4,584 |
| 2022-11-18 | $5.64 | $5.67 | $5.55 | $5.57 | $5.57 | 10,325 |
| 2022-11-17 | $5.57 | $5.68 | $5.57 | $5.64 | $5.64 | 95,912 |
| 2022-11-16 | $5.55 | $5.56 | $5.50 | $5.54 | $5.54 | 13,191 |
| 2022-11-15 | $5.59 | $5.64 | $5.53 | $5.61 | $5.61 | 14,178 |
| 2022-11-14 | $5.52 | $5.59 | $5.52 | $5.57 | $5.57 | 8,320 |
| 2022-11-11 | $5.55 | $5.58 | $5.55 | $5.55 | $5.55 | 12,813 |
| 2022-11-10 | $5.52 | $5.59 | $5.52 | $5.59 | $5.59 | 13,344 |
| 2022-11-09 | $5.50 | $5.51 | $5.40 | $5.40 | $5.40 | 8,970 |
| 2022-11-08 | $5.54 | $5.57 | $5.48 | $5.50 | $5.50 | 5,026 |
| 2022-11-07 | $5.56 | $5.56 | $5.46 | $5.50 | $5.50 | 2,824 |
| 2022-11-04 | $5.60 | $5.60 | $5.40 | $5.50 | $5.50 | 24,833 |
| 2022-11-03 | $5.57 | $5.60 | $5.57 | $5.60 | $5.60 | 1,037 |
| 2022-11-02 | $5.61 | $5.61 | $5.55 | $5.55 | $5.55 | 7,912 |
| 2022-11-01 | $5.66 | $5.66 | $5.56 | $5.56 | $5.56 | 4,240 |
| 2022-10-31 | $5.64 | $5.70 | $5.60 | $5.61 | $5.61 | 5,204 |
| 2022-10-28 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 326 |
| 2022-10-27 | $5.67 | $5.74 | $5.60 | $5.64 | $5.64 | 2,726 |
| 2022-10-26 | $5.61 | $5.82 | $5.61 | $5.70 | $5.70 | 4,772 |
| 2022-10-25 | $5.67 | $5.75 | $5.67 | $5.75 | $5.75 | 5,247 |
| 2022-10-24 | $5.57 | $5.70 | $5.57 | $5.68 | $5.68 | 3,412 |
| 2022-10-21 | $5.60 | $5.65 | $5.56 | $5.56 | $5.56 | 2,399 |
| 2022-10-20 | $5.53 | $5.87 | $5.53 | $5.58 | $5.58 | 4,156 |
| 2022-10-19 | $5.83 | $5.83 | $5.56 | $5.56 | $5.56 | 11,090 |
| 2022-10-18 | $5.79 | $5.88 | $5.79 | $5.81 | $5.81 | 14,325 |
| 2022-10-17 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 1,526 |
| 2022-10-14 | $5.69 | $5.78 | $5.65 | $5.75 | $5.75 | 11,589 |
| 2022-10-13 | $5.49 | $5.73 | $5.48 | $5.64 | $5.64 | 15,132 |
| 2022-10-12 | $5.47 | $5.58 | $5.47 | $5.58 | $5.58 | 6,950 |
| 2022-10-11 | $5.48 | $5.48 | $5.47 | $5.47 | $5.47 | 1,045 |
| 2022-10-10 | $5.49 | $5.49 | $5.46 | $5.46 | $5.46 | 1,096 |
| 2022-10-07 | $5.54 | $5.54 | $5.47 | $5.54 | $5.54 | 4,532 |
| 2022-10-06 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 287 |
| 2022-10-05 | $5.47 | $5.59 | $5.45 | $5.45 | $5.45 | 8,303 |
| 2022-10-04 | $5.50 | $5.50 | $5.44 | $5.50 | $5.50 | 11,292 |
| 2022-10-03 | $5.54 | $5.54 | $5.45 | $5.48 | $5.48 | 9,723 |
| 2022-09-30 | $5.59 | $5.59 | $5.46 | $5.49 | $5.49 | 3,086 |
| 2022-09-29 | $5.49 | $5.57 | $5.49 | $5.52 | $5.52 | 2,977 |
| 2022-09-28 | $5.30 | $5.57 | $5.30 | $5.49 | $5.49 | 12,183 |
| 2022-09-27 | $5.68 | $5.68 | $5.11 | $5.32 | $5.32 | 38,098 |
| 2022-09-26 | $5.81 | $5.81 | $5.60 | $5.60 | $5.60 | 5,146 |
| 2022-09-23 | $5.69 | $5.71 | $5.56 | $5.59 | $5.59 | 5,492 |
| 2022-09-22 | $5.87 | $5.87 | $5.72 | $5.80 | $5.80 | 7,329 |
| 2022-09-21 | $5.93 | $5.95 | $5.88 | $5.91 | $5.91 | 1,404 |
| 2022-09-20 | $5.85 | $5.96 | $5.85 | $5.92 | $5.92 | 6,547 |
| 2022-09-19 | $5.90 | $5.90 | $5.85 | $5.89 | $5.89 | 19,788 |
| 2022-09-16 | $6.03 | $6.03 | $5.84 | $5.94 | $5.94 | 9,305 |
| 2022-09-15 | $6.00 | $6.09 | $5.98 | $5.98 | $5.98 | 14,308 |
| 2022-09-14 | $5.99 | $5.99 | $5.95 | $5.96 | $5.96 | 7,734 |
| 2022-09-13 | $6.03 | $6.03 | $5.95 | $5.95 | $5.95 | 15,629 |
| 2022-09-12 | $6.03 | $6.05 | $6.02 | $6.05 | $6.05 | 2,211 |
| 2022-09-09 | $6.06 | $6.08 | $5.97 | $6.04 | $6.04 | 7,644 |
| 2022-09-08 | $5.96 | $6.06 | $5.96 | $6.05 | $6.05 | 5,250 |
| 2022-09-07 | $6.05 | $6.08 | $6.05 | $6.05 | $6.05 | 1,764 |
| 2022-09-06 | $5.99 | $5.99 | $5.97 | $5.97 | $5.97 | 5,644 |
| 2022-09-02 | $6.01 | $6.05 | $6.01 | $6.03 | $6.03 | 7,322 |
| 2022-09-01 | $6.05 | $6.05 | $6.00 | $6.03 | $6.03 | 8,263 |
| 2022-08-31 | $6.10 | $6.10 | $5.95 | $6.03 | $6.03 | 5,187 |
| 2022-08-30 | $6.16 | $6.17 | $6.13 | $6.13 | $6.13 | 7,486 |
| 2022-08-29 | $6.20 | $6.24 | $6.15 | $6.19 | $6.19 | 18,902 |
| 2022-08-26 | $6.20 | $6.25 | $6.20 | $6.23 | $6.23 | 7,695 |
| 2022-08-25 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 483 |
| 2022-08-24 | $6.23 | $6.25 | $6.21 | $6.21 | $6.21 | 6,144 |
| 2022-08-23 | $6.21 | $6.26 | $6.21 | $6.21 | $6.21 | 9,180 |
| 2022-08-22 | $6.21 | $6.23 | $6.19 | $6.21 | $6.21 | 6,402 |
| 2022-08-19 | $6.20 | $6.23 | $6.20 | $6.23 | $6.23 | 1,255 |
| 2022-08-18 | $6.22 | $6.25 | $6.21 | $6.21 | $6.21 | 5,029 |
| 2022-08-17 | $6.30 | $6.30 | $6.20 | $6.20 | $6.20 | 5,760 |
| 2022-08-16 | $6.27 | $6.30 | $6.26 | $6.30 | $6.30 | 5,897 |
| 2022-08-15 | $6.32 | $6.32 | $6.26 | $6.30 | $6.30 | 6,547 |
| 2022-08-12 | $6.28 | $6.34 | $6.28 | $6.32 | $6.32 | 16,698 |
| 2022-08-11 | $6.24 | $6.28 | $6.21 | $6.26 | $6.26 | 24,675 |
| 2022-08-10 | $6.08 | $6.24 | $6.08 | $6.22 | $6.22 | 10,484 |
| 2022-08-09 | $6.15 | $6.22 | $6.01 | $6.10 | $6.10 | 36,912 |
| 2022-08-08 | $6.07 | $6.16 | $5.96 | $6.07 | $6.07 | 28,191 |
| 2022-08-05 | $5.98 | $6.00 | $5.93 | $5.97 | $5.97 | 9,524 |
| 2022-08-04 | $5.94 | $6.04 | $5.94 | $6.00 | $6.00 | 5,212 |
| 2022-08-03 | $6.03 | $6.03 | $5.94 | $5.94 | $5.94 | 11,120 |
| 2022-08-02 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 575 |
| 2022-08-01 | $5.99 | $6.06 | $5.99 | $6.05 | $6.05 | 5,382 |
| 2022-07-29 | $6.02 | $6.03 | $5.96 | $5.97 | $5.97 | 12,456 |
| 2022-07-28 | $6.07 | $6.07 | $6.03 | $6.03 | $6.03 | 5,769 |
| 2022-07-27 | $6.04 | $6.05 | $6.03 | $6.05 | $6.05 | 6,860 |
| 2022-07-26 | $6.02 | $6.07 | $6.02 | $6.04 | $6.04 | 5,140 |
| 2022-07-25 | $6.06 | $6.06 | $6.05 | $6.05 | $6.05 | 1,446 |
| 2022-07-22 | $6.02 | $6.07 | $6.02 | $6.05 | $6.05 | 1,733 |
| 2022-07-21 | $6.02 | $6.06 | $6.02 | $6.06 | $6.06 | 4,836 |
| 2022-07-20 | $6.04 | $6.04 | $6.02 | $6.04 | $6.04 | 11,530 |
| 2022-07-19 | $6.03 | $6.04 | $6.01 | $6.01 | $6.01 | 8,583 |
| 2022-07-18 | $5.98 | $6.05 | $5.98 | $6.02 | $6.02 | 4,052 |
| 2022-07-15 | $6.00 | $6.00 | $5.95 | $5.95 | $5.95 | 1,966 |
| 2022-07-14 | $5.93 | $5.95 | $5.93 | $5.94 | $5.94 | 4,039 |
| 2022-07-13 | $5.90 | $5.94 | $5.83 | $5.94 | $5.94 | 4,166 |
| 2022-07-12 | $5.99 | $6.00 | $5.90 | $5.90 | $5.90 | 3,014 |
| 2022-07-11 | $6.00 | $6.02 | $5.96 | $5.99 | $5.99 | 3,919 |
| 2022-07-08 | $6.02 | $6.05 | $6.00 | $6.03 | $6.03 | 2,842 |
| 2022-07-07 | $6.03 | $6.05 | $6.01 | $6.03 | $6.03 | 3,998 |
| 2022-07-06 | $6.00 | $6.08 | $5.98 | $6.03 | $6.03 | 8,573 |
| 2022-07-05 | $6.00 | $6.05 | $5.97 | $5.99 | $5.99 | 3,235 |
| 2022-07-01 | $6.08 | $6.11 | $6.04 | $6.07 | $6.07 | 12,064 |
| 2022-06-30 | $6.10 | $6.13 | $6.05 | $6.13 | $6.13 | 1,908 |
| 2022-06-29 | $6.11 | $6.11 | $6.08 | $6.08 | $6.08 | 4,302 |
| 2022-06-28 | $6.05 | $6.14 | $6.05 | $6.10 | $6.10 | 27,648 |
| 2022-06-27 | $6.13 | $6.16 | $6.09 | $6.15 | $6.15 | 10,575 |
| 2022-06-24 | $6.10 | $6.20 | $6.04 | $6.15 | $6.15 | 3,103 |
| 2022-06-23 | $6.16 | $6.19 | $6.06 | $6.17 | $6.17 | 8,585 |
| 2022-06-22 | $6.16 | $6.16 | $6.14 | $6.15 | $6.15 | 5,625 |
| 2022-06-21 | $6.19 | $6.22 | $6.15 | $6.17 | $6.17 | 11,834 |
| 2022-06-17 | $6.17 | $6.25 | $6.13 | $6.25 | $6.25 | 3,933 |
| 2022-06-16 | $6.25 | $6.28 | $6.16 | $6.21 | $6.21 | 6,283 |
| 2022-06-15 | $6.35 | $6.35 | $6.16 | $6.29 | $6.29 | 13,337 |
| 2022-06-14 | $6.35 | $6.35 | $6.25 | $6.26 | $6.26 | 7,273 |
| 2022-06-13 | $6.32 | $6.45 | $6.26 | $6.32 | $6.32 | 19,388 |
| 2022-06-10 | $6.40 | $6.49 | $6.29 | $6.42 | $6.42 | 17,722 |
| 2022-06-09 | $6.34 | $6.50 | $6.34 | $6.47 | $6.47 | 13,455 |
| 2022-06-08 | $6.42 | $6.42 | $6.40 | $6.40 | $6.40 | 2,005 |
| 2022-06-07 | $6.37 | $6.47 | $6.37 | $6.46 | $6.46 | 4,654 |
| 2022-06-06 | $6.37 | $6.37 | $6.32 | $6.37 | $6.37 | 5,714 |
| 2022-06-03 | $6.34 | $6.46 | $6.34 | $6.36 | $6.36 | 10,108 |
| 2022-06-02 | $6.22 | $6.35 | $6.22 | $6.35 | $6.35 | 7,575 |
| 2022-06-01 | $6.25 | $6.30 | $6.21 | $6.30 | $6.30 | 9,766 |
| 2022-05-31 | $6.25 | $6.29 | $6.25 | $6.25 | $6.25 | 8,599 |
| 2022-05-27 | $6.19 | $6.24 | $6.15 | $6.22 | $6.22 | 9,142 |
| 2022-05-26 | $6.12 | $6.20 | $6.12 | $6.19 | $6.19 | 6,910 |
| 2022-05-25 | $6.18 | $6.22 | $6.11 | $6.13 | $6.13 | 3,930 |
| 2022-05-24 | $6.12 | $6.22 | $6.12 | $6.12 | $6.12 | 9,260 |
| 2022-05-23 | $6.22 | $6.22 | $6.11 | $6.19 | $6.19 | 4,476 |
| 2022-05-20 | $6.28 | $6.30 | $6.15 | $6.16 | $6.16 | 18,560 |
| 2022-05-19 | $6.35 | $6.35 | $6.24 | $6.30 | $6.30 | 8,988 |
| 2022-05-18 | $6.19 | $6.34 | $6.17 | $6.34 | $6.34 | 4,680 |
| 2022-05-17 | $6.11 | $6.26 | $6.11 | $6.21 | $6.21 | 17,750 |
| 2022-05-16 | $6.25 | $6.36 | $6.11 | $6.18 | $6.18 | 23,850 |
| 2022-05-13 | $6.24 | $6.40 | $6.13 | $6.21 | $6.21 | 12,569 |
| 2022-05-12 | $6.33 | $6.43 | $6.01 | $6.12 | $6.12 | 35,568 |
| 2022-05-11 | $6.47 | $6.56 | $6.36 | $6.37 | $6.37 | 12,856 |
| 2022-05-10 | $6.50 | $6.57 | $6.36 | $6.36 | $6.36 | 9,657 |
| 2022-05-09 | $6.45 | $6.51 | $6.36 | $6.41 | $6.41 | 13,778 |
| 2022-05-06 | $6.39 | $6.49 | $6.39 | $6.44 | $6.44 | 5,599 |
| 2022-05-05 | $6.59 | $6.59 | $6.40 | $6.42 | $6.42 | 17,658 |
| 2022-05-04 | $6.42 | $6.59 | $6.42 | $6.51 | $6.51 | 8,882 |
| 2022-05-03 | $6.50 | $6.52 | $6.42 | $6.42 | $6.42 | 1,948 |
| 2022-05-02 | $6.63 | $6.63 | $6.40 | $6.52 | $6.52 | 7,415 |
| 2022-04-29 | $6.60 | $6.67 | $6.60 | $6.60 | $6.60 | 13,545 |
| 2022-04-28 | $6.41 | $6.68 | $6.41 | $6.60 | $6.60 | 37,542 |
| 2022-04-27 | $6.32 | $6.44 | $6.32 | $6.34 | $6.34 | 5,273 |
| 2022-04-26 | $6.40 | $6.45 | $6.34 | $6.34 | $6.34 | 16,557 |
| 2022-04-25 | $6.53 | $6.58 | $6.44 | $6.44 | $6.44 | 23,322 |
| 2022-04-22 | $6.54 | $6.54 | $6.46 | $6.46 | $6.46 | 8,273 |
| 2022-04-21 | $6.51 | $6.53 | $6.46 | $6.46 | $6.46 | 10,724 |
| 2022-04-20 | $6.55 | $6.59 | $6.46 | $6.54 | $6.54 | 15,519 |
| 2022-04-19 | $6.53 | $6.63 | $6.50 | $6.55 | $6.55 | 6,829 |
| 2022-04-18 | $6.59 | $6.66 | $6.55 | $6.55 | $6.55 | 10,312 |
| 2022-04-14 | $6.61 | $6.77 | $6.61 | $6.67 | $6.67 | 9,619 |
| 2022-04-13 | $6.63 | $6.73 | $6.60 | $6.61 | $6.61 | 6,048 |
| 2022-04-12 | $6.66 | $6.72 | $6.60 | $6.60 | $6.60 | 10,717 |
| 2022-04-11 | $6.69 | $6.74 | $6.68 | $6.68 | $6.68 | 7,919 |
| 2022-04-08 | $6.63 | $6.68 | $6.61 | $6.68 | $6.68 | 9,473 |
| 2022-04-07 | $6.73 | $6.73 | $6.62 | $6.67 | $6.67 | 25,336 |
| 2022-04-06 | $6.80 | $6.82 | $6.66 | $6.70 | $6.70 | 19,226 |
| 2022-04-05 | $6.72 | $6.78 | $6.70 | $6.70 | $6.70 | 17,971 |
| 2022-04-04 | $6.72 | $6.81 | $6.70 | $6.70 | $6.70 | 10,339 |
| 2022-04-01 | $6.81 | $6.81 | $6.71 | $6.72 | $6.72 | 11,924 |
| 2022-03-31 | $6.82 | $6.84 | $6.75 | $6.84 | $6.84 | 3,870 |
| 2022-03-30 | $6.80 | $6.84 | $6.80 | $6.81 | $6.81 | 7,316 |
| 2022-03-29 | $6.76 | $6.81 | $6.75 | $6.81 | $6.81 | 6,224 |
| 2022-03-28 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 1,273 |
| 2022-03-25 | $6.75 | $6.80 | $6.73 | $6.75 | $6.75 | 7,212 |
| 2022-03-24 | $6.80 | $6.80 | $6.73 | $6.74 | $6.74 | 6,212 |
| 2022-03-23 | $6.85 | $6.85 | $6.73 | $6.73 | $6.73 | 7,970 |
| 2022-03-22 | $6.69 | $6.85 | $6.69 | $6.83 | $6.83 | 4,646 |
| 2022-03-21 | $6.78 | $6.80 | $6.78 | $6.80 | $6.80 | 2,548 |
| 2022-03-18 | $6.76 | $6.83 | $6.74 | $6.78 | $6.78 | 11,813 |
| 2022-03-17 | $6.72 | $6.77 | $6.70 | $6.71 | $6.71 | 10,003 |
| 2022-03-16 | $6.76 | $6.77 | $6.71 | $6.72 | $6.72 | 14,840 |
| 2022-03-15 | $6.70 | $6.77 | $6.66 | $6.73 | $6.73 | 4,171 |
| 2022-03-14 | $6.81 | $6.84 | $6.72 | $6.73 | $6.73 | 5,286 |
| 2022-03-11 | $6.84 | $6.85 | $6.74 | $6.77 | $6.77 | 5,097 |
| 2022-03-10 | $6.68 | $6.90 | $6.68 | $6.85 | $6.85 | 10,650 |
| 2022-03-09 | $6.73 | $6.75 | $6.68 | $6.68 | $6.68 | 30,360 |
| 2022-03-08 | $6.70 | $6.77 | $6.66 | $6.69 | $6.69 | 14,288 |
| 2022-03-07 | $6.85 | $6.86 | $6.67 | $6.70 | $6.70 | 17,734 |
| 2022-03-04 | $6.86 | $6.86 | $6.75 | $6.86 | $6.86 | 25,256 |
| 2022-03-03 | $6.96 | $6.96 | $6.86 | $6.87 | $6.87 | 20,413 |
| 2022-03-02 | $6.90 | $7.07 | $6.90 | $7.00 | $7.00 | 29,468 |
| 2022-03-01 | $6.99 | $7.03 | $6.90 | $6.91 | $6.91 | 24,983 |
| 2022-02-28 | $6.96 | $6.97 | $6.94 | $6.96 | $6.96 | 39,726 |
| 2022-02-25 | $6.92 | $7.10 | $6.91 | $6.95 | $6.95 | 39,347 |
| 2022-02-24 | $6.87 | $6.98 | $6.71 | $6.83 | $6.83 | 46,346 |
| 2022-02-23 | $7.15 | $7.15 | $6.97 | $6.98 | $6.98 | 7,896 |
| 2022-02-22 | $7.12 | $7.18 | $6.87 | $6.92 | $6.92 | 83,441 |
| 2022-02-18 | $7.12 | $7.24 | $7.04 | $7.16 | $7.16 | 46,749 |
| 2022-02-17 | $7.35 | $7.35 | $7.12 | $7.16 | $7.16 | 23,703 |
| 2022-02-16 | $7.25 | $7.52 | $7.20 | $7.22 | $7.22 | 77,226 |
| 2022-02-15 | $7.34 | $7.35 | $7.26 | $7.30 | $7.30 | 7,176 |
| 2022-02-14 | $7.20 | $7.52 | $7.20 | $7.35 | $7.35 | 20,674 |
| 2022-02-11 | $7.39 | $7.56 | $7.36 | $7.37 | $7.37 | 16,590 |
| 2022-02-10 | $7.40 | $7.51 | $7.39 | $7.48 | $7.48 | 18,340 |
| 2022-02-09 | $7.73 | $7.73 | $7.52 | $7.53 | $7.53 | 11,581 |
| 2022-02-08 | $7.27 | $7.90 | $7.20 | $7.71 | $7.71 | 80,587 |
| 2022-02-07 | $7.31 | $7.31 | $7.19 | $7.20 | $7.20 | 10,127 |
| 2022-02-04 | $7.32 | $7.32 | $7.21 | $7.21 | $7.21 | 2,645 |
| 2022-02-03 | $7.25 | $7.33 | $7.25 | $7.33 | $7.33 | 9,355 |
| 2022-02-02 | $7.29 | $7.35 | $7.29 | $7.30 | $7.30 | 5,366 |
| 2022-02-01 | $7.26 | $7.30 | $7.20 | $7.30 | $7.30 | 7,236 |
| 2022-01-31 | $7.11 | $7.30 | $7.11 | $7.28 | $7.28 | 7,666 |
| 2022-01-28 | $7.17 | $7.28 | $7.16 | $7.28 | $7.28 | 9,350 |
| 2022-01-27 | $7.13 | $7.23 | $7.13 | $7.19 | $7.19 | 45,912 |
| 2022-01-26 | $7.00 | $7.10 | $6.97 | $7.08 | $7.08 | 16,547 |
| 2022-01-25 | $7.05 | $7.07 | $6.97 | $7.01 | $7.01 | 16,912 |
| 2022-01-24 | $7.19 | $7.19 | $7.02 | $7.07 | $7.07 | 31,753 |
| 2022-01-21 | $7.20 | $7.28 | $7.15 | $7.19 | $7.19 | 17,192 |
| 2022-01-20 | $7.33 | $7.35 | $7.20 | $7.26 | $7.26 | 7,485 |
| 2022-01-19 | $7.32 | $7.37 | $7.26 | $7.29 | $7.29 | 8,707 |
| 2022-01-18 | $7.30 | $7.34 | $7.21 | $7.25 | $7.25 | 9,447 |
| 2022-01-14 | $7.40 | $7.40 | $7.29 | $7.40 | $7.40 | 14,824 |
| 2022-01-13 | $7.38 | $7.39 | $7.30 | $7.35 | $7.35 | 8,160 |
| 2022-01-12 | $7.38 | $7.40 | $7.25 | $7.39 | $7.39 | 13,949 |
| 2022-01-11 | $7.22 | $7.40 | $7.20 | $7.39 | $7.39 | 34,835 |
| 2022-01-10 | $7.46 | $7.50 | $7.23 | $7.24 | $7.24 | 20,145 |
| 2022-01-07 | $7.56 | $7.58 | $7.50 | $7.50 | $7.50 | 5,695 |
| 2022-01-06 | $7.45 | $7.52 | $7.45 | $7.52 | $7.52 | 6,640 |
| 2022-01-05 | $7.62 | $7.75 | $7.33 | $7.46 | $7.46 | 12,952 |
| 2022-01-04 | $7.68 | $7.90 | $7.54 | $7.62 | $7.62 | 18,672 |
| 2022-01-03 | $7.35 | $7.68 | $7.35 | $7.50 | $7.50 | 23,722 |
| 2021-12-31 | $7.28 | $7.35 | $7.27 | $7.35 | $7.35 | 19,132 |
| 2021-12-30 | $7.30 | $7.31 | $7.26 | $7.29 | $7.29 | 35,529 |
| 2021-12-29 | $7.29 | $7.32 | $7.21 | $7.29 | $7.29 | 22,557 |
| 2021-12-28 | $7.25 | $7.29 | $7.20 | $7.28 | $7.28 | 8,238 |
| 2021-12-27 | $7.16 | $7.29 | $7.16 | $7.29 | $7.29 | 15,922 |
| 2021-12-23 | $7.25 | $7.30 | $7.20 | $7.29 | $7.29 | 19,197 |
| 2021-12-22 | $7.18 | $7.26 | $7.15 | $7.20 | $7.20 | 19,554 |
| 2021-12-21 | $7.17 | $7.20 | $7.15 | $7.15 | $7.15 | 12,656 |
| 2021-12-20 | $7.17 | $7.18 | $7.10 | $7.12 | $7.12 | 6,357 |
| 2021-12-17 | $7.10 | $7.20 | $7.10 | $7.15 | $7.15 | 15,464 |
| 2021-12-16 | $7.12 | $7.20 | $7.08 | $7.15 | $7.15 | 19,043 |
| 2021-12-15 | $7.12 | $7.20 | $7.12 | $7.19 | $7.19 | 3,681 |
| 2021-12-14 | $7.12 | $7.28 | $7.12 | $7.20 | $7.20 | 27,407 |
| 2021-12-13 | $7.31 | $7.31 | $7.12 | $7.17 | $7.17 | 19,141 |
| 2021-12-10 | $7.25 | $7.30 | $7.23 | $7.29 | $7.29 | 20,940 |
| 2021-12-09 | $7.29 | $7.29 | $7.23 | $7.25 | $7.25 | 11,025 |
| 2021-12-08 | $7.26 | $7.32 | $7.25 | $7.31 | $7.31 | 14,379 |
| 2021-12-07 | $7.29 | $7.31 | $7.23 | $7.30 | $7.30 | 18,193 |
| 2021-12-06 | $7.29 | $7.30 | $7.18 | $7.25 | $7.25 | 20,351 |
| 2021-12-03 | $7.32 | $7.34 | $7.21 | $7.22 | $7.22 | 14,289 |
| 2021-12-02 | $7.27 | $7.32 | $7.20 | $7.32 | $7.32 | 44,786 |
| 2021-12-01 | $7.33 | $7.34 | $7.20 | $7.30 | $7.30 | 12,837 |
| 2021-11-30 | $7.47 | $7.47 | $7.11 | $7.14 | $7.14 | 69,469 |
| 2021-11-29 | $7.45 | $7.52 | $7.40 | $7.49 | $7.49 | 39,262 |
| 2021-11-26 | $7.55 | $7.55 | $7.36 | $7.48 | $7.48 | 17,023 |
| 2021-11-24 | $7.60 | $7.61 | $7.55 | $7.56 | $7.56 | 2,214 |
| 2021-11-23 | $7.58 | $7.61 | $7.55 | $7.60 | $7.60 | 10,611 |
| 2021-11-22 | $7.62 | $7.70 | $7.50 | $7.61 | $7.61 | 10,614 |
| 2021-11-19 | $7.60 | $7.70 | $7.54 | $7.60 | $7.60 | 9,753 |
| 2021-11-18 | $7.56 | $7.56 | $7.50 | $7.54 | $7.54 | 7,407 |
| 2021-11-17 | $7.62 | $7.80 | $7.56 | $7.58 | $7.58 | 29,341 |
| 2021-11-16 | $7.58 | $7.59 | $7.50 | $7.56 | $7.56 | 16,652 |
| 2021-11-15 | $7.55 | $7.60 | $7.51 | $7.52 | $7.52 | 21,900 |
| 2021-11-12 | $7.50 | $7.54 | $7.41 | $7.54 | $7.54 | 45,691 |
| 2021-11-11 | $7.46 | $7.55 | $7.45 | $7.46 | $7.46 | 29,212 |
| 2021-11-10 | $7.17 | $7.48 | $7.17 | $7.46 | $7.46 | 57,147 |
| 2021-11-09 | $7.18 | $7.21 | $7.15 | $7.20 | $7.20 | 44,306 |
| 2021-11-08 | $7.15 | $7.19 | $7.10 | $7.19 | $7.19 | 14,179 |
| 2021-11-05 | $7.12 | $7.18 | $7.08 | $7.17 | $7.17 | 12,347 |
| 2021-11-04 | $7.13 | $7.17 | $7.12 | $7.13 | $7.13 | 7,513 |
| 2021-11-03 | $7.07 | $7.15 | $7.07 | $7.14 | $7.14 | 18,987 |
| 2021-11-02 | $7.15 | $7.16 | $7.07 | $7.12 | $7.12 | 4,333 |
| 2021-11-01 | $7.12 | $7.18 | $7.07 | $7.15 | $7.15 | 29,986 |
| 2021-10-29 | $7.14 | $7.16 | $7.07 | $7.15 | $7.15 | 3,246 |
| 2021-10-28 | $7.10 | $7.16 | $7.07 | $7.15 | $7.15 | 17,238 |
| 2021-10-27 | $7.12 | $7.17 | $7.10 | $7.11 | $7.11 | 14,659 |
| 2021-10-26 | $7.12 | $7.17 | $7.12 | $7.13 | $7.13 | 6,694 |
| 2021-10-25 | $7.15 | $7.17 | $7.13 | $7.14 | $7.14 | 11,975 |
| 2021-10-22 | $7.12 | $7.12 | $7.10 | $7.11 | $7.11 | 6,311 |
| 2021-10-21 | $7.09 | $7.18 | $7.09 | $7.13 | $7.13 | 10,071 |
| 2021-10-20 | $7.19 | $7.19 | $7.10 | $7.16 | $7.16 | 25,641 |
| 2021-10-19 | $7.18 | $7.19 | $7.15 | $7.17 | $7.17 | 7,186 |
| 2021-10-18 | $7.08 | $7.20 | $7.08 | $7.14 | $7.14 | 5,689 |
| 2021-10-15 | $7.19 | $7.20 | $7.12 | $7.15 | $7.15 | 5,263 |
| 2021-10-14 | $7.12 | $7.20 | $7.09 | $7.18 | $7.18 | 12,547 |
| 2021-10-13 | $7.18 | $7.21 | $7.10 | $7.21 | $7.21 | 9,264 |
| 2021-10-12 | $7.11 | $7.22 | $7.10 | $7.17 | $7.17 | 14,827 |
| 2021-10-11 | $7.11 | $7.24 | $7.11 | $7.17 | $7.17 | 4,368 |
| 2021-10-08 | $7.24 | $7.24 | $7.11 | $7.12 | $7.12 | 4,056 |
| 2021-10-07 | $7.15 | $7.23 | $7.10 | $7.10 | $7.10 | 8,089 |
| 2021-10-06 | $7.16 | $7.20 | $7.14 | $7.14 | $7.14 | 6,377 |
| 2021-10-05 | $7.07 | $7.22 | $7.07 | $7.20 | $7.20 | 4,017 |
| 2021-10-04 | $7.18 | $7.25 | $7.06 | $7.06 | $7.06 | 26,783 |
| 2021-10-01 | $7.24 | $7.25 | $7.18 | $7.18 | $7.18 | 3,787 |
| 2021-09-30 | $7.20 | $7.27 | $7.16 | $7.25 | $7.25 | 14,699 |
| 2021-09-29 | $7.20 | $7.28 | $7.20 | $7.26 | $7.26 | 6,390 |
| 2021-09-28 | $7.27 | $7.27 | $7.20 | $7.20 | $7.20 | 8,504 |
| 2021-09-27 | $7.31 | $7.31 | $7.25 | $7.25 | $7.25 | 9,053 |
| 2021-09-24 | $7.19 | $7.30 | $7.19 | $7.30 | $7.30 | 21,250 |
| 2021-09-23 | $7.16 | $7.29 | $7.16 | $7.27 | $7.27 | 18,401 |
| 2021-09-22 | $7.18 | $7.22 | $7.16 | $7.16 | $7.16 | 5,818 |
| 2021-09-21 | $7.21 | $7.22 | $7.18 | $7.19 | $7.19 | 6,905 |
| 2021-09-20 | $7.11 | $7.30 | $7.11 | $7.21 | $7.21 | 17,842 |
| 2021-09-17 | $7.34 | $7.34 | $7.19 | $7.20 | $7.20 | 5,671 |
| 2021-09-16 | $7.11 | $7.20 | $7.11 | $7.16 | $7.16 | 16,612 |
| 2021-09-15 | $7.33 | $7.37 | $7.11 | $7.15 | $7.15 | 42,369 |
| 2021-09-14 | $7.44 | $7.44 | $7.20 | $7.35 | $7.35 | 65,207 |
| 2021-09-13 | $7.45 | $7.47 | $7.40 | $7.45 | $7.45 | 7,844 |
| 2021-09-10 | $7.46 | $7.48 | $7.40 | $7.45 | $7.45 | 7,829 |
| 2021-09-09 | $7.41 | $7.49 | $7.35 | $7.44 | $7.44 | 52,592 |
| 2021-09-08 | $7.40 | $7.44 | $7.40 | $7.40 | $7.40 | 29,312 |
| 2021-09-07 | $7.33 | $7.41 | $7.33 | $7.38 | $7.38 | 11,953 |
| 2021-09-03 | $7.36 | $7.37 | $7.30 | $7.35 | $7.35 | 18,164 |
| 2021-09-02 | $7.36 | $7.42 | $7.27 | $7.30 | $7.30 | 15,751 |
| 2021-09-01 | $7.38 | $7.43 | $7.32 | $7.32 | $7.32 | 18,405 |
| 2021-08-31 | $7.34 | $7.44 | $7.33 | $7.40 | $7.40 | 19,829 |
| 2021-08-30 | $7.33 | $7.44 | $7.33 | $7.34 | $7.34 | 36,946 |
| 2021-08-27 | $7.35 | $7.39 | $7.32 | $7.32 | $7.32 | 21,348 |
| 2021-08-26 | $7.34 | $7.40 | $7.34 | $7.35 | $7.35 | 10,043 |
| 2021-08-25 | $7.28 | $7.39 | $7.28 | $7.31 | $7.31 | 40,893 |
| 2021-08-24 | $7.36 | $7.40 | $7.28 | $7.31 | $7.31 | 24,153 |
| 2021-08-23 | $7.40 | $7.40 | $7.32 | $7.32 | $7.32 | 28,011 |
| 2021-08-20 | $7.47 | $7.50 | $7.32 | $7.37 | $7.37 | 46,549 |
| 2021-08-19 | $7.47 | $7.55 | $7.45 | $7.49 | $7.49 | 32,832 |
| 2021-08-18 | $7.51 | $7.62 | $7.51 | $7.60 | $7.60 | 57,296 |
| 2021-08-17 | $7.53 | $7.63 | $7.42 | $7.47 | $7.47 | 74,100 |
| 2021-08-16 | $7.62 | $7.65 | $7.52 | $7.62 | $7.62 | 14,843 |
| 2021-08-13 | $7.57 | $7.62 | $7.57 | $7.62 | $7.62 | 10,792 |
| 2021-08-12 | $7.53 | $7.60 | $7.53 | $7.60 | $7.60 | 17,754 |
| 2021-08-11 | $7.60 | $7.66 | $7.51 | $7.57 | $7.57 | 23,013 |
| 2021-08-10 | $7.59 | $7.59 | $7.51 | $7.59 | $7.59 | 15,980 |
| 2021-08-09 | $7.49 | $7.56 | $7.49 | $7.53 | $7.53 | 5,420 |
| 2021-08-06 | $7.51 | $7.57 | $7.47 | $7.47 | $7.47 | 9,570 |
| 2021-08-05 | $7.57 | $7.57 | $7.43 | $7.49 | $7.49 | 5,991 |
| 2021-08-04 | $7.58 | $7.58 | $7.45 | $7.47 | $7.47 | 9,447 |
| 2021-08-03 | $7.58 | $7.58 | $7.43 | $7.45 | $7.45 | 8,670 |
| 2021-08-02 | $7.49 | $7.64 | $7.42 | $7.43 | $7.43 | 34,114 |
| 2021-07-30 | $7.68 | $7.68 | $7.42 | $7.48 | $7.48 | 42,430 |
| 2021-07-29 | $7.73 | $7.73 | $7.65 | $7.68 | $7.68 | 6,616 |
| 2021-07-28 | $7.73 | $7.75 | $7.60 | $7.66 | $7.66 | 5,980 |
| 2021-07-27 | $7.65 | $7.80 | $7.64 | $7.64 | $7.64 | 6,129 |
| 2021-07-26 | $7.75 | $7.79 | $7.62 | $7.70 | $7.70 | 27,852 |
| 2021-07-23 | $7.72 | $7.84 | $7.72 | $7.79 | $7.79 | 19,117 |
| 2021-07-22 | $8.10 | $8.35 | $7.68 | $7.71 | $7.71 | 24,720 |
| 2021-07-21 | $7.62 | $7.83 | $7.62 | $7.83 | $7.83 | 8,484 |
| 2021-07-20 | $7.64 | $7.74 | $7.62 | $7.67 | $7.67 | 19,526 |
| 2021-07-19 | $7.79 | $7.92 | $7.55 | $7.64 | $7.64 | 54,927 |
| 2021-07-16 | $7.99 | $8.05 | $7.80 | $7.86 | $7.86 | 70,110 |
| 2021-07-15 | $8.03 | $8.05 | $7.96 | $7.98 | $7.98 | 15,301 |
| 2021-07-14 | $8.01 | $8.05 | $7.95 | $8.01 | $8.01 | 15,624 |
| 2021-07-13 | $8.09 | $8.09 | $8.00 | $8.03 | $8.03 | 13,857 |
| 2021-07-12 | $8.00 | $8.10 | $8.00 | $8.08 | $8.08 | 10,062 |
| 2021-07-09 | $8.03 | $8.13 | $8.00 | $8.01 | $8.01 | 8,944 |
| 2021-07-08 | $8.13 | $8.13 | $7.99 | $8.02 | $8.02 | 9,323 |
| 2021-07-07 | $8.07 | $8.10 | $7.98 | $8.03 | $8.03 | 39,325 |
| 2021-07-06 | $8.04 | $8.13 | $8.03 | $8.08 | $8.08 | 22,161 |
| 2021-07-02 | $8.03 | $8.05 | $8.03 | $8.04 | $8.04 | 22,408 |
| 2021-07-01 | $8.12 | $8.12 | $8.00 | $8.03 | $8.03 | 14,660 |
| 2021-06-30 | $8.08 | $8.13 | $8.01 | $8.06 | $8.06 | 35,323 |
| 2021-06-29 | $8.03 | $8.13 | $8.03 | $8.04 | $8.04 | 15,011 |
| 2021-06-28 | $8.13 | $8.14 | $8.03 | $8.06 | $8.06 | 17,684 |
| 2021-06-25 | $8.06 | $8.14 | $8.00 | $8.12 | $8.12 | 4,213 |
| 2021-06-24 | $8.10 | $8.12 | $8.05 | $8.10 | $8.10 | 9,116 |
| 2021-06-23 | $8.13 | $8.14 | $8.00 | $8.02 | $8.02 | 15,669 |
| 2021-06-22 | $8.07 | $8.13 | $8.05 | $8.09 | $8.09 | 12,124 |
| 2021-06-21 | $8.13 | $8.13 | $7.97 | $8.03 | $8.03 | 28,619 |
| 2021-06-18 | $8.11 | $8.20 | $8.06 | $8.06 | $8.06 | 30,188 |
| 2021-06-17 | $8.08 | $8.20 | $8.08 | $8.17 | $8.17 | 52,389 |
| 2021-06-16 | $8.00 | $8.18 | $7.99 | $8.08 | $8.08 | 21,749 |
| 2021-06-15 | $8.11 | $8.14 | $8.00 | $8.04 | $8.04 | 29,105 |
| 2021-06-14 | $8.08 | $8.12 | $8.05 | $8.09 | $8.09 | 41,531 |
| 2021-06-11 | $8.15 | $8.16 | $8.01 | $8.08 | $8.08 | 26,291 |
| 2021-06-10 | $8.10 | $8.20 | $8.04 | $8.13 | $8.13 | 21,593 |
| 2021-06-09 | $8.10 | $8.18 | $8.00 | $8.06 | $8.06 | 46,692 |
| 2021-06-08 | $8.08 | $8.18 | $8.07 | $8.13 | $8.13 | 25,316 |
| 2021-06-07 | $8.15 | $8.18 | $8.02 | $8.05 | $8.05 | 25,597 |
| 2021-06-04 | $8.04 | $8.15 | $8.01 | $8.13 | $8.13 | 16,643 |
| 2021-06-03 | $7.89 | $8.12 | $7.85 | $8.06 | $8.06 | 28,890 |
| 2021-06-02 | $8.04 | $8.15 | $7.96 | $7.96 | $7.96 | 11,008 |
| 2021-06-01 | $8.12 | $8.20 | $8.01 | $8.08 | $8.08 | 26,998 |
| 2021-05-28 | $8.06 | $8.20 | $8.05 | $8.10 | $8.10 | 70,040 |
| 2021-05-27 | $8.01 | $8.15 | $7.96 | $8.05 | $8.05 | 33,527 |
| 2021-05-26 | $8.03 | $8.04 | $7.90 | $7.96 | $7.96 | 30,951 |
| 2021-05-25 | $8.02 | $8.12 | $7.93 | $7.97 | $7.97 | 24,226 |
| 2021-05-24 | $8.10 | $8.13 | $8.02 | $8.02 | $8.02 | 11,780 |
| 2021-05-21 | $8.09 | $8.15 | $8.05 | $8.08 | $8.08 | 12,136 |
| 2021-05-20 | $8.13 | $8.15 | $8.01 | $8.13 | $8.13 | 10,087 |
| 2021-05-19 | $8.07 | $8.24 | $8.05 | $8.08 | $8.08 | 13,800 |
| 2021-05-18 | $8.08 | $8.17 | $8.08 | $8.14 | $8.14 | 15,673 |
| 2021-05-17 | $8.11 | $8.20 | $8.08 | $8.12 | $8.12 | 24,293 |
| 2021-05-14 | $8.21 | $8.21 | $8.10 | $8.15 | $8.15 | 13,553 |
| 2021-05-13 | $7.84 | $8.64 | $7.75 | $8.12 | $8.12 | 263,131 |
| 2021-05-12 | $7.76 | $7.86 | $7.65 | $7.71 | $7.71 | 109,622 |
| 2021-05-11 | $7.41 | $7.90 | $7.32 | $7.78 | $7.78 | 69,952 |
| 2021-05-10 | $7.48 | $7.48 | $7.32 | $7.40 | $7.40 | 46,743 |
| 2021-05-07 | $7.20 | $7.38 | $7.20 | $7.29 | $7.29 | 32,847 |
| 2021-05-06 | $7.26 | $7.28 | $7.23 | $7.24 | $7.24 | 12,300 |
| 2021-05-05 | $7.29 | $7.33 | $7.24 | $7.28 | $7.28 | 10,229 |
| 2021-05-04 | $7.30 | $7.33 | $7.23 | $7.30 | $7.30 | 12,008 |
| 2021-05-03 | $7.33 | $7.33 | $7.20 | $7.28 | $7.28 | 10,624 |
| 2021-04-30 | $7.30 | $7.33 | $7.24 | $7.33 | $7.33 | 8,117 |
| 2021-04-29 | $7.17 | $7.38 | $7.15 | $7.36 | $7.36 | 29,266 |
| 2021-04-28 | $7.12 | $7.15 | $7.11 | $7.14 | $7.14 | 28,736 |
| 2021-04-27 | $7.14 | $7.16 | $7.11 | $7.13 | $7.13 | 15,892 |
| 2021-04-26 | $7.17 | $7.17 | $7.10 | $7.17 | $7.17 | 19,833 |
| 2021-04-23 | $7.10 | $7.20 | $7.10 | $7.17 | $7.17 | 8,537 |
| 2021-04-22 | $7.24 | $7.30 | $7.06 | $7.12 | $7.12 | 55,812 |
| 2021-04-21 | $7.30 | $7.30 | $7.16 | $7.27 | $7.27 | 18,720 |
| 2021-04-20 | $7.24 | $7.30 | $7.19 | $7.29 | $7.29 | 13,661 |
| 2021-04-19 | $7.32 | $7.40 | $7.16 | $7.22 | $7.22 | 17,783 |
| 2021-04-16 | $7.43 | $7.45 | $7.26 | $7.30 | $7.30 | 33,718 |
| 2021-04-15 | $7.29 | $7.35 | $7.26 | $7.30 | $7.30 | 19,487 |
| 2021-04-14 | $7.22 | $7.33 | $7.22 | $7.28 | $7.28 | 22,191 |
| 2021-04-13 | $7.34 | $7.34 | $7.22 | $7.28 | $7.28 | 56,196 |
| 2021-04-12 | $7.40 | $7.41 | $7.26 | $7.28 | $7.28 | 47,305 |
| 2021-04-09 | $7.50 | $7.50 | $7.36 | $7.41 | $7.41 | 54,971 |
| 2021-04-08 | $7.48 | $7.50 | $7.27 | $7.50 | $7.50 | 17,776 |
| 2021-04-07 | $7.49 | $7.50 | $7.40 | $7.43 | $7.43 | 22,236 |
| 2021-04-06 | $7.50 | $7.50 | $7.47 | $7.50 | $7.50 | 19,624 |
| 2021-04-05 | $7.28 | $7.50 | $7.28 | $7.50 | $7.50 | 98,328 |
| 2021-04-01 | $7.38 | $7.50 | $7.15 | $7.17 | $7.17 | 118,472 |
| 2021-03-31 | $7.42 | $7.44 | $7.36 | $7.40 | $7.40 | 16,783 |
| 2021-03-30 | $7.35 | $7.45 | $7.35 | $7.44 | $7.44 | 14,362 |
| 2021-03-29 | $7.38 | $7.44 | $7.28 | $7.30 | $7.30 | 24,150 |
| 2021-03-26 | $7.42 | $7.51 | $7.35 | $7.37 | $7.37 | 24,704 |
| 2021-03-25 | $7.35 | $7.42 | $7.26 | $7.35 | $7.35 | 55,900 |
| 2021-03-24 | $7.40 | $7.55 | $7.36 | $7.37 | $7.37 | 59,899 |
| 2021-03-23 | $7.47 | $7.48 | $7.32 | $7.39 | $7.39 | 39,985 |
| 2021-03-22 | $7.49 | $7.49 | $7.35 | $7.40 | $7.40 | 44,704 |
| 2021-03-19 | $7.49 | $7.55 | $7.42 | $7.47 | $7.47 | 43,461 |
| 2021-03-18 | $7.53 | $7.60 | $7.41 | $7.51 | $7.51 | 45,911 |
| 2021-03-17 | $7.52 | $7.65 | $7.44 | $7.56 | $7.56 | 154,682 |
| 2021-03-16 | $7.40 | $7.50 | $7.35 | $7.48 | $7.48 | 153,088 |
| 2021-03-15 | $7.34 | $7.45 | $7.30 | $7.40 | $7.40 | 89,782 |
| 2021-03-12 | $7.35 | $7.35 | $7.28 | $7.30 | $7.30 | 39,853 |
| 2021-03-11 | $7.37 | $7.37 | $7.28 | $7.33 | $7.33 | 60,789 |
| 2021-03-10 | $7.41 | $7.41 | $7.18 | $7.25 | $7.25 | 23,149 |
| 2021-03-09 | $7.21 | $7.41 | $7.08 | $7.33 | $7.33 | 42,865 |
| 2021-03-08 | $7.20 | $7.28 | $7.16 | $7.22 | $7.22 | 22,871 |
| 2021-03-05 | $7.32 | $7.32 | $7.04 | $7.16 | $7.16 | 34,333 |
| 2021-03-04 | $7.32 | $7.35 | $7.15 | $7.20 | $7.20 | 45,661 |
| 2021-03-03 | $7.38 | $7.41 | $7.31 | $7.32 | $7.32 | 45,593 |
| 2021-03-02 | $7.42 | $7.42 | $7.30 | $7.38 | $7.38 | 30,400 |
| 2021-03-01 | $7.44 | $7.46 | $7.39 | $7.42 | $7.42 | 48,603 |
| 2021-02-26 | $7.40 | $7.44 | $7.11 | $7.38 | $7.38 | 50,495 |
| 2021-02-25 | $7.39 | $7.45 | $7.23 | $7.27 | $7.27 | 91,891 |
| 2021-02-24 | $7.45 | $7.45 | $7.33 | $7.40 | $7.40 | 48,404 |
| 2021-02-23 | $7.01 | $7.49 | $6.92 | $7.36 | $7.36 | 127,426 |
| 2021-02-22 | $7.17 | $7.35 | $7.03 | $7.35 | $7.35 | 139,492 |
| 2021-02-19 | $6.98 | $7.35 | $6.95 | $7.09 | $7.09 | 204,333 |
| 2021-02-18 | $7.05 | $7.05 | $6.90 | $7.00 | $7.00 | 25,183 |
| 2021-02-17 | $7.13 | $7.18 | $7.05 | $7.08 | $7.08 | 20,382 |
| 2021-02-16 | $7.06 | $7.17 | $7.06 | $7.13 | $7.13 | 36,567 |
| 2021-02-12 | $7.00 | $7.06 | $6.92 | $7.05 | $7.05 | 18,408 |
| 2021-02-11 | $6.98 | $7.15 | $6.98 | $6.98 | $6.98 | 33,132 |
| 2021-02-10 | $6.99 | $7.07 | $6.82 | $7.05 | $7.05 | 30,632 |
| 2021-02-09 | $6.95 | $7.10 | $6.90 | $7.00 | $7.00 | 150,592 |
| 2021-02-08 | $6.90 | $7.16 | $6.75 | $6.95 | $6.95 | 89,030 |
| 2021-02-05 | $6.55 | $6.90 | $6.55 | $6.90 | $6.90 | 60,147 |
| 2021-02-04 | $6.46 | $6.68 | $6.30 | $6.61 | $6.61 | 60,317 |
| 2021-02-03 | $6.42 | $6.48 | $6.26 | $6.40 | $6.40 | 41,026 |
| 2021-02-02 | $6.29 | $6.44 | $6.28 | $6.38 | $6.38 | 8,762 |
| 2021-02-01 | $6.30 | $6.39 | $6.22 | $6.27 | $6.27 | 26,603 |
| 2021-01-29 | $6.30 | $6.39 | $6.21 | $6.32 | $6.32 | 27,358 |
| 2021-01-28 | $6.33 | $6.50 | $6.24 | $6.36 | $6.36 | 37,779 |
| 2021-01-27 | $6.65 | $6.75 | $6.32 | $6.40 | $6.40 | 31,958 |
| 2021-01-26 | $6.64 | $6.80 | $6.52 | $6.69 | $6.69 | 23,048 |
| 2021-01-25 | $6.56 | $6.65 | $6.45 | $6.64 | $6.64 | 38,108 |
| 2021-01-22 | $6.68 | $6.73 | $6.54 | $6.61 | $6.61 | 17,550 |
| 2021-01-21 | $6.46 | $6.84 | $6.46 | $6.67 | $6.67 | 37,445 |
| 2021-01-20 | $6.40 | $6.62 | $6.40 | $6.52 | $6.52 | 92,057 |
| 2021-01-19 | $6.40 | $6.64 | $6.32 | $6.40 | $6.40 | 39,931 |
| 2021-01-15 | $6.51 | $6.58 | $6.37 | $6.38 | $6.38 | 12,314 |
| 2021-01-14 | $6.40 | $6.54 | $6.39 | $6.53 | $6.53 | 25,754 |
| 2021-01-13 | $6.48 | $6.49 | $6.37 | $6.41 | $6.41 | 15,742 |
| 2021-01-12 | $6.30 | $6.50 | $6.25 | $6.49 | $6.49 | 18,892 |
| 2021-01-11 | $6.25 | $6.35 | $6.18 | $6.30 | $6.30 | 31,290 |
| 2021-01-08 | $6.45 | $6.46 | $6.20 | $6.31 | $6.31 | 25,038 |
| 2021-01-07 | $6.22 | $6.46 | $6.15 | $6.35 | $6.35 | 29,366 |
| 2021-01-06 | $6.34 | $6.48 | $6.13 | $6.23 | $6.23 | 31,976 |
| 2021-01-05 | $6.42 | $6.75 | $6.30 | $6.35 | $6.35 | 55,849 |
| 2021-01-04 | $6.66 | $6.66 | $6.35 | $6.49 | $6.49 | 40,394 |
| 2020-12-31 | $2.17 | $2.28 | $2.16 | $2.22 | $6.66 | 63,976 |
| 2020-12-30 | $2.07 | $2.17 | $2.07 | $2.14 | $6.42 | 33,877 |
| 2020-12-29 | $2.16 | $2.19 | $2.06 | $2.08 | $6.24 | 30,216 |
| 2020-12-28 | $2.19 | $2.19 | $2.07 | $2.12 | $6.36 | 50,771 |
| 2020-12-24 | $2.19 | $2.22 | $2.03 | $2.12 | $6.36 | 67,247 |
| 2020-12-23 | $1.95 | $2.69 | $1.95 | $2.15 | $6.45 | 593,695 |
| 2020-12-22 | $1.99 | $1.99 | $1.89 | $1.93 | $5.79 | 89,648 |
| 2020-12-21 | $1.91 | $2.05 | $1.90 | $1.95 | $5.84 | 53,194 |
| 2020-12-18 | $1.86 | $1.95 | $1.86 | $1.91 | $5.73 | 28,130 |
| 2020-12-17 | $1.88 | $1.90 | $1.86 | $1.87 | $5.61 | 29,647 |
| 2020-12-16 | $1.86 | $1.90 | $1.85 | $1.89 | $5.67 | 10,109 |
| 2020-12-15 | $1.92 | $1.94 | $1.84 | $1.87 | $5.61 | 65,139 |
| 2020-12-14 | $1.95 | $1.99 | $1.91 | $1.92 | $5.76 | 16,718 |
| 2020-12-11 | $1.96 | $2.00 | $1.91 | $1.91 | $5.73 | 31,059 |
| 2020-12-10 | $2.02 | $2.03 | $1.95 | $1.98 | $5.93 | 27,193 |
| 2020-12-09 | $2.05 | $2.05 | $2.01 | $2.01 | $6.03 | 35,387 |
| 2020-12-08 | $2.05 | $2.07 | $2.00 | $2.04 | $6.12 | 17,371 |
| 2020-12-07 | $2.01 | $2.10 | $2.00 | $2.07 | $6.21 | 26,548 |
| 2020-12-04 | $2.04 | $2.07 | $2.01 | $2.04 | $6.12 | 62,823 |
| 2020-12-03 | $2.01 | $2.05 | $2.01 | $2.05 | $6.15 | 21,525 |
| 2020-12-02 | $1.99 | $2.05 | $1.97 | $1.99 | $5.97 | 9,945 |
| 2020-12-01 | $2.02 | $2.03 | $1.96 | $2.03 | $6.09 | 7,021 |
| 2020-11-30 | $1.98 | $2.05 | $1.98 | $2.01 | $6.03 | 13,902 |
| 2020-11-27 | $2.08 | $2.08 | $2.00 | $2.03 | $6.09 | 9,326 |
| 2020-11-25 | $1.98 | $2.08 | $1.95 | $2.06 | $6.18 | 11,433 |
| 2020-11-24 | $1.99 | $2.08 | $1.99 | $2.03 | $6.09 | 41,021 |
| 2020-11-23 | $1.95 | $2.00 | $1.92 | $1.99 | $5.98 | 43,841 |
| 2020-11-20 | $1.91 | $1.98 | $1.90 | $1.96 | $5.88 | 12,144 |
| 2020-11-19 | $1.92 | $1.98 | $1.89 | $1.95 | $5.85 | 22,683 |
| 2020-11-18 | $1.88 | $1.97 | $1.87 | $1.97 | $5.91 | 30,876 |
| 2020-11-17 | $1.86 | $1.89 | $1.85 | $1.86 | $5.58 | 12,087 |
| 2020-11-16 | $1.86 | $1.89 | $1.83 | $1.87 | $5.61 | 10,600 |
| 2020-11-13 | $1.82 | $1.87 | $1.82 | $1.86 | $5.58 | 5,091 |
| 2020-11-12 | $1.87 | $1.87 | $1.80 | $1.81 | $5.43 | 4,057 |
| 2020-11-11 | $1.84 | $1.88 | $1.81 | $1.84 | $5.51 | 13,233 |
| 2020-11-10 | $1.82 | $1.88 | $1.81 | $1.87 | $5.61 | 10,399 |
| 2020-11-09 | $1.73 | $1.84 | $1.72 | $1.83 | $5.49 | 39,656 |
| 2020-11-06 | $1.73 | $1.74 | $1.66 | $1.72 | $5.16 | 25,921 |
| 2020-11-05 | $1.68 | $1.73 | $1.67 | $1.73 | $5.19 | 16,138 |
| 2020-11-04 | $1.68 | $1.72 | $1.66 | $1.70 | $5.10 | 10,488 |
| 2020-11-03 | $1.73 | $1.74 | $1.70 | $1.71 | $5.13 | 20,898 |
| 2020-11-02 | $1.73 | $1.74 | $1.70 | $1.71 | $5.13 | 3,262 |
| 2020-10-30 | $1.72 | $1.72 | $1.70 | $1.70 | $5.10 | 3,033 |
| 2020-10-29 | $1.71 | $1.74 | $1.71 | $1.71 | $5.13 | 5,523 |
| 2020-10-28 | $1.78 | $1.78 | $1.71 | $1.71 | $5.13 | 15,181 |
| 2020-10-27 | $1.80 | $1.83 | $1.76 | $1.78 | $5.34 | 19,489 |
| 2020-10-26 | $1.84 | $1.86 | $1.82 | $1.82 | $5.46 | 6,166 |
| 2020-10-23 | $1.85 | $1.86 | $1.85 | $1.85 | $5.55 | 8,951 |
| 2020-10-22 | $1.86 | $1.87 | $1.85 | $1.86 | $5.57 | 3,472 |
| 2020-10-21 | $1.85 | $1.90 | $1.85 | $1.86 | $5.58 | 8,169 |
| 2020-10-20 | $1.86 | $1.87 | $1.85 | $1.86 | $5.58 | 8,138 |
| 2020-10-19 | $1.88 | $1.90 | $1.85 | $1.87 | $5.60 | 14,072 |
| 2020-10-16 | $1.93 | $1.93 | $1.88 | $1.88 | $5.64 | 13,957 |
| 2020-10-15 | $1.91 | $1.92 | $1.89 | $1.90 | $5.70 | 3,329 |
| 2020-10-14 | $1.93 | $1.95 | $1.90 | $1.91 | $5.72 | 10,383 |
| 2020-10-13 | $1.96 | $1.98 | $1.95 | $1.95 | $5.85 | 9,847 |
| 2020-10-12 | $2.01 | $2.01 | $1.92 | $1.96 | $5.88 | 9,415 |
| 2020-10-09 | $2.01 | $2.02 | $1.99 | $2.00 | $6.00 | 15,006 |
| 2020-10-08 | $1.88 | $2.02 | $1.88 | $2.00 | $6.00 | 55,353 |
| 2020-10-07 | $1.85 | $1.89 | $1.84 | $1.88 | $5.63 | 4,286 |
| 2020-10-06 | $1.85 | $1.90 | $1.82 | $1.86 | $5.58 | 13,880 |
| 2020-10-05 | $1.87 | $1.89 | $1.82 | $1.85 | $5.55 | 13,912 |
| 2020-10-02 | $1.85 | $1.88 | $1.84 | $1.85 | $5.55 | 17,851 |
| 2020-10-01 | $1.90 | $1.91 | $1.86 | $1.89 | $5.67 | 7,222 |
| 2020-09-30 | $1.91 | $1.91 | $1.88 | $1.89 | $5.67 | 3,090 |
| 2020-09-29 | $1.92 | $1.94 | $1.87 | $1.89 | $5.67 | 8,513 |
| 2020-09-28 | $1.90 | $1.93 | $1.89 | $1.92 | $5.76 | 3,306 |
| 2020-09-25 | $1.85 | $1.94 | $1.85 | $1.90 | $5.70 | 19,255 |
| 2020-09-24 | $1.88 | $1.91 | $1.84 | $1.88 | $5.64 | 11,669 |
| 2020-09-23 | $1.95 | $1.95 | $1.90 | $1.91 | $5.72 | 14,427 |
| 2020-09-22 | $1.95 | $1.95 | $1.90 | $1.94 | $5.82 | 2,392 |
| 2020-09-21 | $1.96 | $1.99 | $1.90 | $1.96 | $5.88 | 10,175 |
| 2020-09-18 | $1.97 | $2.03 | $1.97 | $1.97 | $5.91 | 4,779 |
| 2020-09-17 | $1.98 | $2.02 | $1.98 | $1.99 | $5.97 | 11,012 |
| 2020-09-16 | $1.98 | $2.07 | $1.97 | $1.98 | $5.94 | 25,095 |
| 2020-09-15 | $2.00 | $2.01 | $1.97 | $2.00 | $6.00 | 10,656 |
| 2020-09-14 | $2.00 | $2.02 | $1.96 | $2.00 | $6.00 | 4,968 |
| 2020-09-11 | $2.03 | $2.08 | $1.99 | $2.01 | $6.03 | 11,398 |
| 2020-09-10 | $1.93 | $2.03 | $1.93 | $2.02 | $6.06 | 22,547 |
| 2020-09-09 | $1.86 | $2.03 | $1.84 | $1.97 | $5.91 | 31,416 |
| 2020-09-08 | $1.86 | $1.90 | $1.83 | $1.86 | $5.58 | 10,807 |
| 2020-09-04 | $1.90 | $1.94 | $1.85 | $1.88 | $5.64 | 19,351 |
| 2020-09-03 | $1.94 | $1.96 | $1.88 | $1.89 | $5.67 | 16,107 |
| 2020-09-02 | $1.93 | $2.00 | $1.92 | $1.96 | $5.88 | 11,788 |
| 2020-09-01 | $1.99 | $2.00 | $1.92 | $1.92 | $5.76 | 18,390 |
| 2020-08-31 | $1.98 | $1.98 | $1.94 | $1.97 | $5.90 | 12,533 |
| 2020-08-28 | $1.98 | $1.99 | $1.95 | $1.98 | $5.94 | 17,506 |
| 2020-08-27 | $1.94 | $1.97 | $1.93 | $1.97 | $5.90 | 16,993 |
| 2020-08-26 | $1.93 | $1.99 | $1.93 | $1.94 | $5.82 | 101,930 |
| 2020-08-25 | $1.88 | $1.93 | $1.88 | $1.93 | $5.79 | 28,679 |
| 2020-08-24 | $1.97 | $1.98 | $1.91 | $1.93 | $5.79 | 25,558 |
| 2020-08-21 | $1.90 | $1.96 | $1.90 | $1.93 | $5.79 | 13,947 |
| 2020-08-20 | $1.96 | $1.96 | $1.92 | $1.94 | $5.82 | 6,760 |
| 2020-08-19 | $2.00 | $2.01 | $1.94 | $1.96 | $5.88 | 24,064 |
| 2020-08-18 | $2.01 | $2.01 | $1.95 | $1.99 | $5.97 | 21,788 |
| 2020-08-17 | $2.03 | $2.03 | $1.97 | $1.99 | $5.97 | 23,681 |
| 2020-08-14 | $1.97 | $2.08 | $1.90 | $1.98 | $5.94 | 55,500 |
| 2020-08-13 | $1.96 | $2.01 | $1.95 | $2.00 | $6.00 | 35,170 |
| 2020-08-12 | $2.02 | $2.05 | $1.95 | $1.95 | $5.85 | 37,705 |
| 2020-08-11 | $1.98 | $2.03 | $1.93 | $1.98 | $5.94 | 61,408 |
| 2020-08-10 | $1.86 | $1.90 | $1.85 | $1.90 | $5.69 | 52,623 |
| 2020-08-07 | $1.83 | $1.88 | $1.82 | $1.86 | $5.58 | 23,000 |
| 2020-08-06 | $1.76 | $1.84 | $1.75 | $1.81 | $5.43 | 31,289 |
| 2020-08-05 | $1.75 | $1.79 | $1.74 | $1.78 | $5.34 | 28,189 |
| 2020-08-04 | $1.70 | $1.76 | $1.70 | $1.75 | $5.25 | 13,295 |
| 2020-08-03 | $1.72 | $1.75 | $1.69 | $1.73 | $5.19 | 8,726 |
| 2020-07-31 | $1.69 | $1.74 | $1.69 | $1.73 | $5.19 | 7,748 |
| 2020-07-30 | $1.76 | $1.76 | $1.69 | $1.74 | $5.22 | 6,833 |
| 2020-07-29 | $1.74 | $1.76 | $1.73 | $1.76 | $5.28 | 12,017 |
| 2020-07-28 | $1.76 | $1.76 | $1.72 | $1.76 | $5.28 | 6,846 |
| 2020-07-27 | $1.75 | $1.76 | $1.71 | $1.76 | $5.28 | 13,045 |
| 2020-07-24 | $1.77 | $1.78 | $1.73 | $1.75 | $5.25 | 15,162 |
| 2020-07-23 | $1.74 | $1.75 | $1.71 | $1.75 | $5.25 | 4,494 |
| 2020-07-22 | $1.72 | $1.76 | $1.71 | $1.75 | $5.25 | 14,385 |
| 2020-07-21 | $1.77 | $1.77 | $1.65 | $1.76 | $5.28 | 23,978 |
| 2020-07-20 | $1.66 | $1.74 | $1.62 | $1.73 | $5.19 | 24,459 |
| 2020-07-17 | $1.66 | $1.68 | $1.65 | $1.68 | $5.04 | 11,158 |
| 2020-07-16 | $1.70 | $1.70 | $1.66 | $1.66 | $4.98 | 9,683 |
| 2020-07-15 | $1.68 | $1.74 | $1.66 | $1.66 | $4.98 | 21,679 |
| 2020-07-14 | $1.70 | $1.74 | $1.66 | $1.67 | $5.01 | 10,839 |
| 2020-07-13 | $1.72 | $1.73 | $1.67 | $1.67 | $5.01 | 9,411 |
| 2020-07-10 | $1.71 | $1.71 | $1.65 | $1.67 | $5.01 | 8,655 |
| 2020-07-09 | $1.73 | $1.73 | $1.68 | $1.68 | $5.04 | 9,549 |
| 2020-07-08 | $1.73 | $1.76 | $1.73 | $1.74 | $5.22 | 4,227 |
| 2020-07-07 | $1.77 | $1.80 | $1.72 | $1.72 | $5.16 | 17,976 |
| 2020-07-06 | $1.80 | $1.82 | $1.77 | $1.77 | $5.31 | 7,813 |
| 2020-07-02 | $1.74 | $1.81 | $1.74 | $1.78 | $5.34 | 5,482 |
| 2020-07-01 | $1.78 | $1.81 | $1.74 | $1.77 | $5.31 | 7,656 |
| 2020-06-30 | $1.75 | $1.79 | $1.74 | $1.74 | $5.22 | 6,658 |
| 2020-06-29 | $1.74 | $1.78 | $1.74 | $1.75 | $5.25 | 5,648 |
| 2020-06-26 | $1.82 | $1.83 | $1.65 | $1.78 | $5.34 | 31,497 |
| 2020-06-25 | $1.77 | $1.88 | $1.77 | $1.84 | $5.52 | 13,270 |
| 2020-06-24 | $1.84 | $1.86 | $1.76 | $1.79 | $5.37 | 11,419 |
| 2020-06-23 | $1.88 | $1.88 | $1.80 | $1.83 | $5.49 | 10,109 |
| 2020-06-22 | $1.84 | $1.88 | $1.84 | $1.87 | $5.61 | 7,594 |
| 2020-06-19 | $1.85 | $1.88 | $1.82 | $1.86 | $5.58 | 13,888 |
| 2020-06-18 | $1.81 | $1.86 | $1.81 | $1.83 | $5.49 | 9,639 |
| 2020-06-17 | $1.82 | $1.85 | $1.81 | $1.81 | $5.43 | 11,983 |
| 2020-06-16 | $1.86 | $1.89 | $1.82 | $1.82 | $5.46 | 21,834 |
| 2020-06-15 | $1.79 | $1.84 | $1.79 | $1.83 | $5.49 | 5,341 |
| 2020-06-12 | $1.76 | $1.84 | $1.76 | $1.81 | $5.43 | 18,758 |
| 2020-06-11 | $1.81 | $1.84 | $1.71 | $1.74 | $5.22 | 31,978 |
| 2020-06-10 | $1.82 | $1.86 | $1.79 | $1.86 | $5.58 | 34,989 |
| 2020-06-09 | $1.76 | $1.80 | $1.76 | $1.79 | $5.37 | 36,986 |
| 2020-06-08 | $1.73 | $1.80 | $1.73 | $1.77 | $5.31 | 89,917 |
| 2020-06-05 | $1.75 | $1.75 | $1.70 | $1.72 | $5.16 | 40,166 |
| 2020-06-04 | $1.71 | $1.75 | $1.71 | $1.73 | $5.19 | 26,500 |
| 2020-06-03 | $1.66 | $1.73 | $1.66 | $1.69 | $5.07 | 33,929 |
| 2020-06-02 | $1.65 | $1.70 | $1.63 | $1.66 | $4.98 | 26,318 |
| 2020-06-01 | $1.70 | $1.75 | $1.64 | $1.66 | $4.98 | 38,925 |
| 2020-05-29 | $1.64 | $1.68 | $1.64 | $1.65 | $4.95 | 21,073 |
| 2020-05-28 | $1.56 | $1.69 | $1.54 | $1.63 | $4.89 | 217,556 |
| 2020-05-27 | $1.59 | $1.60 | $1.54 | $1.57 | $4.71 | 149,496 |
| 2020-05-26 | $1.59 | $1.63 | $1.54 | $1.56 | $4.68 | 63,209 |
| 2020-05-22 | $1.55 | $1.58 | $1.54 | $1.56 | $4.68 | 31,837 |
| 2020-05-21 | $1.59 | $1.59 | $1.54 | $1.54 | $4.62 | 35,693 |
| 2020-05-20 | $1.60 | $1.60 | $1.57 | $1.60 | $4.80 | 6,989 |
| 2020-05-19 | $1.59 | $1.62 | $1.59 | $1.59 | $4.77 | 11,814 |
| 2020-05-18 | $1.57 | $1.60 | $1.55 | $1.60 | $4.80 | 26,073 |
| 2020-05-15 | $1.56 | $1.57 | $1.50 | $1.57 | $4.71 | 46,947 |
| 2020-05-14 | $1.56 | $1.60 | $1.55 | $1.57 | $4.71 | 22,384 |
| 2020-05-13 | $1.57 | $1.60 | $1.56 | $1.58 | $4.74 | 17,783 |
| 2020-05-12 | $1.64 | $1.64 | $1.55 | $1.62 | $4.86 | 31,294 |
| 2020-05-11 | $1.66 | $1.68 | $1.58 | $1.64 | $4.92 | 29,385 |
| 2020-05-08 | $1.69 | $1.70 | $1.60 | $1.65 | $4.95 | 50,869 |
| 2020-05-07 | $1.66 | $1.68 | $1.57 | $1.68 | $5.04 | 63,705 |
| 2020-05-06 | $1.57 | $1.66 | $1.53 | $1.60 | $4.80 | 90,405 |
| 2020-05-05 | $1.35 | $1.50 | $1.34 | $1.43 | $4.29 | 70,506 |
| 2020-05-04 | $1.36 | $1.39 | $1.30 | $1.34 | $4.02 | 19,681 |
| 2020-05-01 | $1.31 | $1.36 | $1.30 | $1.36 | $4.08 | 27,692 |
| 2020-04-30 | $1.35 | $1.35 | $1.30 | $1.32 | $3.96 | 26,559 |
| 2020-04-29 | $1.33 | $1.37 | $1.33 | $1.35 | $4.05 | 35,343 |
| 2020-04-28 | $1.34 | $1.37 | $1.32 | $1.33 | $3.99 | 13,703 |
| 2020-04-27 | $1.36 | $1.36 | $1.31 | $1.35 | $4.05 | 18,786 |
| 2020-04-24 | $1.31 | $1.39 | $1.31 | $1.34 | $4.02 | 9,409 |
| 2020-04-23 | $1.35 | $1.36 | $1.31 | $1.32 | $3.96 | 24,698 |
| 2020-04-22 | $1.35 | $1.39 | $1.33 | $1.35 | $4.05 | 7,680 |
| 2020-04-21 | $1.35 | $1.36 | $1.30 | $1.35 | $4.05 | 9,203 |
| 2020-04-20 | $1.34 | $1.38 | $1.32 | $1.37 | $4.11 | 5,115 |
| 2020-04-17 | $1.32 | $1.42 | $1.31 | $1.39 | $4.17 | 28,847 |
| 2020-04-16 | $1.31 | $1.32 | $1.28 | $1.31 | $3.93 | 2,636 |
| 2020-04-15 | $1.41 | $1.41 | $1.30 | $1.33 | $3.99 | 8,305 |
| 2020-04-14 | $1.38 | $1.42 | $1.36 | $1.37 | $4.11 | 13,520 |
| 2020-04-13 | $1.40 | $1.41 | $1.37 | $1.39 | $4.17 | 13,312 |
| 2020-04-09 | $1.34 | $1.42 | $1.32 | $1.37 | $4.11 | 40,244 |
| 2020-04-08 | $1.30 | $1.34 | $1.29 | $1.34 | $4.02 | 14,074 |
| 2020-04-07 | $1.29 | $1.34 | $1.28 | $1.30 | $3.90 | 27,234 |
| 2020-04-06 | $1.20 | $1.29 | $1.12 | $1.29 | $3.87 | 26,229 |
| 2020-04-03 | $1.26 | $1.26 | $1.14 | $1.18 | $3.54 | 30,099 |
| 2020-04-02 | $1.32 | $1.32 | $1.26 | $1.27 | $3.81 | 15,373 |
| 2020-04-01 | $1.34 | $1.34 | $1.32 | $1.34 | $4.02 | 13,473 |
| 2020-03-31 | $1.34 | $1.36 | $1.31 | $1.36 | $4.08 | 9,061 |
| 2020-03-30 | $1.32 | $1.35 | $1.29 | $1.35 | $4.05 | 26,637 |
| 2020-03-27 | $1.34 | $1.35 | $1.30 | $1.35 | $4.05 | 7,645 |
| 2020-03-26 | $1.30 | $1.37 | $1.30 | $1.36 | $4.08 | 18,467 |
| 2020-03-25 | $1.28 | $1.32 | $1.27 | $1.32 | $3.96 | 13,515 |
| 2020-03-24 | $1.13 | $1.28 | $1.13 | $1.24 | $3.72 | 14,028 |
| 2020-03-23 | $1.25 | $1.26 | $1.05 | $1.11 | $3.33 | 68,252 |
| 2020-03-20 | $1.33 | $1.33 | $1.26 | $1.29 | $3.87 | 15,191 |
| 2020-03-19 | $1.27 | $1.34 | $1.20 | $1.28 | $3.84 | 11,829 |
| 2020-03-18 | $1.52 | $1.56 | $1.04 | $1.19 | $3.57 | 37,330 |
| 2020-03-17 | $1.55 | $1.55 | $1.43 | $1.50 | $4.50 | 16,894 |
| 2020-03-16 | $1.60 | $1.60 | $1.42 | $1.55 | $4.65 | 26,222 |
| 2020-03-13 | $1.76 | $1.76 | $1.57 | $1.67 | $5.01 | 9,466 |
| 2020-03-12 | $1.73 | $1.77 | $1.56 | $1.56 | $4.68 | 44,425 |
| 2020-03-11 | $1.86 | $1.86 | $1.78 | $1.79 | $5.37 | 11,243 |
| 2020-03-10 | $1.93 | $1.93 | $1.84 | $1.86 | $5.58 | 12,092 |
| 2020-03-09 | $1.91 | $1.92 | $1.86 | $1.91 | $5.73 | 13,006 |
| 2020-03-06 | $2.01 | $2.01 | $1.95 | $1.96 | $5.88 | 11,571 |
| 2020-03-05 | $2.01 | $2.03 | $1.96 | $1.99 | $5.97 | 5,724 |
| 2020-03-04 | $1.99 | $2.03 | $1.98 | $2.03 | $6.09 | 7,591 |
| 2020-03-03 | $2.02 | $2.03 | $1.97 | $1.99 | $5.97 | 5,865 |
| 2020-03-02 | $2.00 | $2.03 | $1.95 | $2.01 | $6.03 | 13,072 |
| 2020-02-28 | $2.04 | $2.07 | $1.96 | $2.01 | $6.03 | 82,261 |
| 2020-02-27 | $2.01 | $2.10 | $2.01 | $2.08 | $6.24 | 9,973 |
| 2020-02-26 | $2.05 | $2.13 | $2.03 | $2.04 | $6.12 | 43,754 |
| 2020-02-25 | $2.12 | $2.18 | $2.05 | $2.07 | $6.21 | 26,146 |
| 2020-02-24 | $2.12 | $2.15 | $2.06 | $2.13 | $6.39 | 13,397 |
| 2020-02-21 | $2.18 | $2.18 | $2.12 | $2.15 | $6.44 | 31,288 |
| 2020-02-20 | $2.15 | $2.20 | $2.12 | $2.16 | $6.48 | 20,095 |
| 2020-02-19 | $2.15 | $2.15 | $2.12 | $2.12 | $6.36 | 7,029 |
| 2020-02-18 | $2.15 | $2.17 | $2.12 | $2.15 | $6.45 | 9,131 |
| 2020-02-14 | $2.15 | $2.20 | $2.14 | $2.14 | $6.42 | 11,966 |
| 2020-02-13 | $2.20 | $2.20 | $2.15 | $2.20 | $6.60 | 2,689 |
| 2020-02-12 | $2.15 | $2.20 | $2.13 | $2.20 | $6.60 | 64,126 |
| 2020-02-11 | $2.15 | $2.16 | $2.14 | $2.14 | $6.42 | 9,176 |
| 2020-02-10 | $2.14 | $2.18 | $2.13 | $2.16 | $6.48 | 23,037 |
| 2020-02-07 | $2.15 | $2.18 | $2.15 | $2.17 | $6.51 | 12,579 |
| 2020-02-06 | $2.14 | $2.19 | $2.14 | $2.17 | $6.51 | 11,759 |
| 2020-02-05 | $2.14 | $2.17 | $2.12 | $2.16 | $6.48 | 31,324 |
| 2020-02-04 | $2.20 | $2.20 | $2.14 | $2.14 | $6.42 | 5,154 |
| 2020-02-03 | $2.20 | $2.20 | $2.15 | $2.15 | $6.45 | 6,912 |
| 2020-01-31 | $2.17 | $2.20 | $2.16 | $2.20 | $6.60 | 4,992 |
| 2020-01-30 | $2.19 | $2.20 | $2.18 | $2.18 | $6.54 | 7,458 |
| 2020-01-29 | $2.19 | $2.21 | $2.18 | $2.20 | $6.60 | 3,839 |
| 2020-01-28 | $2.19 | $2.21 | $2.18 | $2.19 | $6.57 | 3,169 |
| 2020-01-27 | $2.18 | $2.23 | $2.18 | $2.21 | $6.63 | 3,017 |
| 2020-01-24 | $2.21 | $2.26 | $2.18 | $2.21 | $6.63 | 6,033 |
| 2020-01-23 | $2.26 | $2.29 | $2.16 | $2.19 | $6.57 | 7,225 |
| 2020-01-22 | $2.17 | $2.30 | $2.15 | $2.30 | $6.90 | 41,144 |
| 2020-01-21 | $2.15 | $2.17 | $2.15 | $2.17 | $6.51 | 12,076 |
| 2020-01-17 | $2.16 | $2.17 | $2.14 | $2.16 | $6.48 | 9,812 |
| 2020-01-16 | $2.17 | $2.17 | $2.16 | $2.17 | $6.51 | 4,860 |
| 2020-01-15 | $2.18 | $2.18 | $2.15 | $2.15 | $6.45 | 7,825 |
| 2020-01-14 | $2.15 | $2.18 | $2.14 | $2.18 | $6.54 | 11,227 |
| 2020-01-13 | $2.15 | $2.18 | $2.14 | $2.16 | $6.48 | 9,083 |
| 2020-01-10 | $2.16 | $2.17 | $2.15 | $2.16 | $6.48 | 4,931 |
| 2020-01-09 | $2.14 | $2.17 | $2.13 | $2.15 | $6.45 | 4,545 |
| 2020-01-08 | $2.13 | $2.15 | $2.13 | $2.14 | $6.42 | 5,457 |
| 2020-01-07 | $2.12 | $2.15 | $2.12 | $2.13 | $6.39 | 8,062 |
| 2020-01-06 | $2.13 | $2.19 | $2.13 | $2.16 | $6.48 | 23,107 |
| 2020-01-03 | $2.17 | $2.19 | $2.16 | $2.17 | $6.51 | 8,548 |
| 2020-01-02 | $2.14 | $2.19 | $2.14 | $2.17 | $6.51 | 10,579 |
| 2019-12-31 | $2.12 | $2.16 | $2.12 | $2.15 | $6.45 | 14,741 |
| 2019-12-30 | $2.15 | $2.16 | $2.13 | $2.15 | $6.45 | 13,135 |
| 2019-12-27 | $2.12 | $2.16 | $2.12 | $2.14 | $6.42 | 56,293 |
| 2019-12-26 | $2.13 | $2.14 | $2.11 | $2.12 | $6.36 | 10,736 |
| 2019-12-24 | $2.13 | $2.14 | $2.13 | $2.14 | $6.42 | 9,414 |
| 2019-12-23 | $2.15 | $2.16 | $2.12 | $2.13 | $6.39 | 7,585 |
| 2019-12-20 | $2.14 | $2.16 | $2.14 | $2.15 | $6.45 | 8,927 |
| 2019-12-19 | $2.14 | $2.15 | $2.14 | $2.15 | $6.45 | 6,227 |
| 2019-12-18 | $2.14 | $2.15 | $2.11 | $2.15 | $6.45 | 22,820 |
| 2019-12-17 | $2.08 | $2.15 | $2.08 | $2.15 | $6.45 | 31,593 |
| 2019-12-16 | $2.12 | $2.12 | $2.08 | $2.10 | $6.30 | 97,698 |
| 2019-12-13 | $2.12 | $2.12 | $2.10 | $2.10 | $6.30 | 6,737 |
| 2019-12-12 | $2.11 | $2.12 | $2.10 | $2.12 | $6.36 | 7,123 |
| 2019-12-11 | $2.11 | $2.13 | $2.10 | $2.11 | $6.33 | 10,066 |
| 2019-12-10 | $2.13 | $2.15 | $2.11 | $2.15 | $6.45 | 11,181 |
| 2019-12-09 | $2.12 | $2.14 | $2.12 | $2.14 | $6.42 | 9,017 |
| 2019-12-06 | $2.15 | $2.15 | $2.14 | $2.15 | $6.45 | 10,619 |
| 2019-12-05 | $2.14 | $2.14 | $2.12 | $2.12 | $6.36 | 4,588 |
| 2019-12-04 | $2.13 | $2.14 | $2.10 | $2.13 | $6.39 | 16,894 |
| 2019-12-03 | $2.14 | $2.16 | $2.14 | $2.15 | $6.45 | 3,671 |
| 2019-12-02 | $2.20 | $2.20 | $2.14 | $2.15 | $6.45 | 15,345 |
| 2019-11-29 | $2.17 | $2.18 | $2.15 | $2.17 | $6.51 | 9,184 |
| 2019-11-27 | $2.15 | $2.15 | $2.14 | $2.15 | $6.45 | 5,755 |
| 2019-11-26 | $2.15 | $2.15 | $2.11 | $2.15 | $6.45 | 35,777 |
| 2019-11-25 | $2.15 | $2.17 | $2.14 | $2.16 | $6.48 | 9,109 |
| 2019-11-22 | $2.14 | $2.15 | $2.13 | $2.14 | $6.42 | 5,476 |
| 2019-11-21 | $2.16 | $2.16 | $2.13 | $2.13 | $6.39 | 3,984 |
| 2019-11-20 | $2.14 | $2.16 | $2.14 | $2.15 | $6.45 | 4,741 |
| 2019-11-19 | $2.14 | $2.17 | $2.13 | $2.16 | $6.48 | 6,056 |
| 2019-11-18 | $2.17 | $2.19 | $2.13 | $2.14 | $6.42 | 17,877 |
| 2019-11-15 | $2.19 | $2.19 | $2.15 | $2.17 | $6.51 | 14,492 |
| 2019-11-14 | $2.17 | $2.20 | $2.09 | $2.15 | $6.45 | 89,698 |
| 2019-11-13 | $2.22 | $2.22 | $2.19 | $2.19 | $6.57 | 9,804 |
| 2019-11-12 | $2.25 | $2.25 | $2.17 | $2.21 | $6.63 | 3,313 |
| 2019-11-11 | $2.30 | $2.30 | $2.24 | $2.26 | $6.78 | 25,027 |
| 2019-11-08 | $2.26 | $2.28 | $2.18 | $2.28 | $6.84 | 55,795 |
| 2019-11-07 | $2.23 | $2.25 | $2.20 | $2.25 | $6.75 | 15,101 |
| 2019-11-06 | $2.19 | $2.24 | $2.16 | $2.23 | $6.69 | 31,929 |
| 2019-11-05 | $2.18 | $2.20 | $2.16 | $2.18 | $6.54 | 9,905 |
| 2019-11-04 | $2.15 | $2.19 | $2.15 | $2.18 | $6.54 | 17,544 |
| 2019-11-01 | $2.12 | $2.16 | $2.11 | $2.16 | $6.48 | 10,085 |
| 2019-10-31 | $2.11 | $2.11 | $2.09 | $2.11 | $6.33 | 24,470 |
| 2019-10-30 | $2.09 | $2.12 | $2.08 | $2.10 | $6.30 | 4,929 |
| 2019-10-29 | $2.11 | $2.13 | $2.09 | $2.10 | $6.30 | 7,888 |
| 2019-10-28 | $2.10 | $2.12 | $2.10 | $2.10 | $6.30 | 3,751 |
| 2019-10-25 | $2.13 | $2.13 | $2.10 | $2.12 | $6.36 | 9,079 |
| 2019-10-24 | $2.09 | $2.13 | $2.07 | $2.13 | $6.39 | 11,518 |
| 2019-10-23 | $2.08 | $2.10 | $2.05 | $2.06 | $6.18 | 13,663 |
| 2019-10-22 | $2.12 | $2.12 | $2.06 | $2.07 | $6.21 | 23,211 |
| 2019-10-21 | $2.12 | $2.13 | $2.11 | $2.11 | $6.33 | 6,197 |
| 2019-10-18 | $2.12 | $2.13 | $2.12 | $2.13 | $6.39 | 1,527 |
| 2019-10-17 | $2.13 | $2.16 | $2.10 | $2.11 | $6.33 | 6,474 |
| 2019-10-16 | $2.10 | $2.16 | $2.10 | $2.14 | $6.42 | 4,214 |
| 2019-10-15 | $2.10 | $2.14 | $2.08 | $2.12 | $6.36 | 16,165 |
| 2019-10-14 | $2.09 | $2.12 | $2.07 | $2.10 | $6.30 | 8,081 |
| 2019-10-11 | $2.07 | $2.16 | $2.07 | $2.13 | $6.39 | 14,404 |
| 2019-10-10 | $2.06 | $2.09 | $2.06 | $2.06 | $6.18 | 7,685 |
| 2019-10-09 | $2.07 | $2.10 | $2.06 | $2.06 | $6.18 | 7,112 |
| 2019-10-08 | $2.08 | $2.08 | $2.07 | $2.08 | $6.24 | 2,331 |
| 2019-10-07 | $2.05 | $2.09 | $2.05 | $2.07 | $6.21 | 7,458 |
| 2019-10-04 | $2.07 | $2.10 | $2.06 | $2.06 | $6.18 | 8,951 |
| 2019-10-03 | $2.07 | $2.11 | $2.07 | $2.07 | $6.21 | 2,264 |
| 2019-10-02 | $2.09 | $2.11 | $2.06 | $2.08 | $6.24 | 44,126 |
| 2019-10-01 | $2.12 | $2.12 | $2.10 | $2.11 | $6.33 | 4,169 |
| 2019-09-30 | $2.10 | $2.14 | $2.10 | $2.14 | $6.42 | 7,513 |
| 2019-09-27 | $2.08 | $2.13 | $2.08 | $2.11 | $6.33 | 2,803 |
| 2019-09-26 | $2.07 | $2.13 | $2.02 | $2.11 | $6.33 | 16,569 |
| 2019-09-25 | $2.17 | $2.17 | $2.14 | $2.14 | $6.42 | 6,099 |
| 2019-09-24 | $2.14 | $2.18 | $2.13 | $2.18 | $6.54 | 12,972 |
| 2019-09-23 | $2.16 | $2.18 | $2.14 | $2.14 | $6.42 | 8,660 |
| 2019-09-20 | $2.19 | $2.19 | $2.16 | $2.16 | $6.48 | 1,462 |
| 2019-09-19 | $2.18 | $2.21 | $2.12 | $2.18 | $6.54 | 4,413 |
| 2019-09-18 | $2.14 | $2.19 | $2.14 | $2.16 | $6.48 | 2,021 |
| 2019-09-17 | $2.20 | $2.24 | $2.14 | $2.15 | $6.45 | 20,180 |
| 2019-09-16 | $2.19 | $2.21 | $2.12 | $2.20 | $6.60 | 11,826 |
| 2019-09-13 | $2.21 | $2.22 | $2.19 | $2.20 | $6.60 | 9,365 |
| 2019-09-12 | $2.18 | $2.22 | $2.17 | $2.20 | $6.60 | 7,941 |
| 2019-09-11 | $2.15 | $2.22 | $2.10 | $2.18 | $6.54 | 28,366 |
| 2019-09-10 | $2.14 | $2.17 | $2.11 | $2.17 | $6.51 | 8,259 |
| 2019-09-09 | $2.15 | $2.18 | $2.10 | $2.12 | $6.36 | 18,667 |
| 2019-09-06 | $2.16 | $2.20 | $2.10 | $2.17 | $6.51 | 200,187 |
| 2019-09-05 | $2.12 | $2.19 | $2.12 | $2.15 | $6.45 | 16,247 |
| 2019-09-04 | $2.14 | $2.15 | $2.12 | $2.12 | $6.36 | 18,785 |
| 2019-09-03 | $2.13 | $2.15 | $2.12 | $2.15 | $6.45 | 11,218 |
| 2019-08-30 | $2.11 | $2.15 | $2.09 | $2.13 | $6.39 | 6,256 |
| 2019-08-29 | $2.13 | $2.16 | $2.10 | $2.11 | $6.33 | 8,273 |
| 2019-08-28 | $2.09 | $2.14 | $2.08 | $2.13 | $6.39 | 6,576 |
| 2019-08-27 | $2.12 | $2.14 | $2.08 | $2.10 | $6.30 | 24,338 |
| 2019-08-26 | $2.09 | $2.16 | $2.09 | $2.14 | $6.42 | 1,942 |
| 2019-08-23 | $2.19 | $2.20 | $2.07 | $2.09 | $6.27 | 21,847 |
| 2019-08-22 | $2.24 | $2.24 | $2.14 | $2.19 | $6.57 | 15,949 |
| 2019-08-21 | $2.23 | $2.24 | $2.18 | $2.24 | $6.72 | 16,966 |
| 2019-08-20 | $2.17 | $2.23 | $2.13 | $2.21 | $6.63 | 49,064 |
| 2019-08-19 | $2.16 | $2.17 | $2.12 | $2.17 | $6.51 | 15,105 |
| 2019-08-16 | $2.08 | $2.17 | $2.07 | $2.14 | $6.42 | 54,181 |
| 2019-08-15 | $1.96 | $2.06 | $1.95 | $2.05 | $6.15 | 99,953 |
| 2019-08-14 | $1.91 | $1.91 | $1.90 | $1.91 | $5.73 | 3,095 |
| 2019-08-13 | $1.92 | $1.92 | $1.91 | $1.91 | $5.73 | 2,458 |
| 2019-08-12 | $1.93 | $1.94 | $1.92 | $1.94 | $5.82 | 9,706 |
| 2019-08-09 | $1.91 | $1.95 | $1.90 | $1.95 | $5.85 | 11,531 |
| 2019-08-08 | $1.91 | $1.95 | $1.91 | $1.94 | $5.82 | 5,353 |
| 2019-08-07 | $1.91 | $1.95 | $1.91 | $1.94 | $5.82 | 6,128 |
| 2019-08-06 | $1.95 | $1.95 | $1.91 | $1.95 | $5.85 | 16,427 |
| 2019-08-05 | $1.94 | $1.96 | $1.91 | $1.94 | $5.82 | 3,254 |
| 2019-08-02 | $1.95 | $1.96 | $1.94 | $1.94 | $5.82 | 2,030 |
| 2019-08-01 | $1.96 | $1.96 | $1.93 | $1.94 | $5.82 | 9,424 |
| 2019-07-31 | $1.96 | $1.96 | $1.94 | $1.96 | $5.88 | 2,834 |
| 2019-07-30 | $1.97 | $1.97 | $1.93 | $1.96 | $5.88 | 9,593 |
| 2019-07-29 | $1.95 | $1.96 | $1.92 | $1.96 | $5.88 | 4,075 |
| 2019-07-26 | $1.95 | $1.95 | $1.92 | $1.94 | $5.82 | 922 |
| 2019-07-25 | $1.94 | $1.95 | $1.91 | $1.95 | $5.85 | 4,790 |
| 2019-07-24 | $1.95 | $1.95 | $1.92 | $1.95 | $5.85 | 15,145 |
| 2019-07-23 | $1.94 | $1.95 | $1.93 | $1.94 | $5.82 | 8,095 |
| 2019-07-22 | $1.95 | $1.97 | $1.94 | $1.96 | $5.88 | 11,827 |
| 2019-07-19 | $1.95 | $1.99 | $1.94 | $1.98 | $5.94 | 3,262 |
| 2019-07-18 | $1.96 | $1.96 | $1.95 | $1.96 | $5.88 | 1,624 |
| 2019-07-17 | $1.99 | $1.99 | $1.96 | $1.97 | $5.91 | 1,077 |
| 2019-07-16 | $1.96 | $1.98 | $1.93 | $1.95 | $5.85 | 1,892 |
| 2019-07-15 | $1.98 | $2.00 | $1.95 | $1.95 | $5.85 | 2,293 |
| 2019-07-12 | $1.95 | $1.99 | $1.94 | $1.98 | $5.94 | 13,403 |
| 2019-07-11 | $1.93 | $1.96 | $1.93 | $1.96 | $5.88 | 2,264 |
| 2019-07-10 | $1.92 | $1.95 | $1.92 | $1.95 | $5.85 | 4,694 |
| 2019-07-09 | $1.92 | $1.94 | $1.92 | $1.93 | $5.79 | 458,903 |
| 2019-07-08 | $1.93 | $1.95 | $1.92 | $1.95 | $5.85 | 4,485 |
| 2019-07-05 | $1.93 | $1.95 | $1.92 | $1.94 | $5.82 | 5,772 |
| 2019-07-03 | $1.93 | $1.99 | $1.93 | $1.98 | $5.94 | 2,030 |
| 2019-07-02 | $1.95 | $1.96 | $1.92 | $1.92 | $5.76 | 12,127 |
| 2019-07-01 | $1.96 | $1.98 | $1.96 | $1.97 | $5.91 | 5,421 |
| 2019-06-28 | $1.96 | $1.98 | $1.93 | $1.97 | $5.91 | 4,035 |
| 2019-06-27 | $1.95 | $1.98 | $1.95 | $1.96 | $5.88 | 2,652 |
| 2019-06-26 | $1.95 | $1.98 | $1.94 | $1.97 | $5.91 | 4,758 |
| 2019-06-25 | $1.98 | $1.99 | $1.93 | $1.96 | $5.88 | 9,220 |
| 2019-06-24 | $1.95 | $1.99 | $1.95 | $1.98 | $5.94 | 5,541 |
| 2019-06-21 | $1.96 | $1.99 | $1.96 | $1.99 | $5.97 | 883 |
| 2019-06-20 | $1.99 | $2.00 | $1.95 | $1.99 | $5.97 | 11,823 |
| 2019-06-19 | $1.99 | $2.00 | $1.95 | $2.00 | $6.00 | 12,743 |
| 2019-06-18 | $1.97 | $1.99 | $1.95 | $1.98 | $5.94 | 12,995 |
| 2019-06-17 | $1.97 | $1.99 | $1.94 | $1.99 | $5.97 | 4,662 |
| 2019-06-14 | $1.98 | $2.00 | $1.96 | $1.99 | $5.97 | 4,985 |
| 2019-06-13 | $2.00 | $2.00 | $1.96 | $2.00 | $6.00 | 2,305 |
| 2019-06-12 | $1.95 | $2.00 | $1.94 | $2.00 | $6.00 | 28,952 |
| 2019-06-11 | $1.93 | $1.94 | $1.92 | $1.92 | $5.76 | 9,583 |
| 2019-06-10 | $1.93 | $1.94 | $1.91 | $1.94 | $5.81 | 2,164 |
| 2019-06-07 | $1.92 | $1.94 | $1.90 | $1.91 | $5.73 | 7,618 |
| 2019-06-06 | $1.89 | $1.94 | $1.89 | $1.94 | $5.82 | 12,145 |
| 2019-06-05 | $1.92 | $1.93 | $1.90 | $1.92 | $5.76 | 29,800 |
| 2019-06-04 | $1.93 | $1.94 | $1.91 | $1.92 | $5.76 | 12,231 |
| 2019-06-03 | $1.91 | $1.94 | $1.90 | $1.94 | $5.82 | 11,672 |
| 2019-05-31 | $1.90 | $1.93 | $1.89 | $1.91 | $5.73 | 10,889 |
| 2019-05-30 | $1.92 | $1.97 | $1.92 | $1.95 | $5.85 | 2,592 |
| 2019-05-29 | $1.94 | $1.95 | $1.90 | $1.93 | $5.79 | 8,618 |
| 2019-05-28 | $1.94 | $1.96 | $1.91 | $1.92 | $5.76 | 8,280 |
| 2019-05-24 | $1.95 | $1.96 | $1.91 | $1.96 | $5.88 | 8,377 |
| 2019-05-23 | $1.96 | $1.96 | $1.93 | $1.93 | $5.79 | 19,067 |
| 2019-05-22 | $1.96 | $1.97 | $1.95 | $1.96 | $5.88 | 6,384 |
| 2019-05-21 | $1.96 | $1.97 | $1.91 | $1.96 | $5.88 | 13,191 |
| 2019-05-20 | $1.98 | $1.98 | $1.96 | $1.97 | $5.91 | 6,202 |
| 2019-05-17 | $1.93 | $1.99 | $1.93 | $1.98 | $5.94 | 19,067 |
| 2019-05-16 | $1.94 | $1.97 | $1.93 | $1.97 | $5.91 | 12,686 |
| 2019-05-15 | $1.90 | $1.95 | $1.90 | $1.94 | $5.82 | 16,051 |
| 2019-05-14 | $1.92 | $1.96 | $1.89 | $1.90 | $5.70 | 37,999 |
| 2019-05-13 | $1.95 | $1.96 | $1.90 | $1.92 | $5.76 | 57,314 |
| 2019-05-10 | $1.96 | $1.97 | $1.94 | $1.97 | $5.91 | 17,711 |
| 2019-05-09 | $1.94 | $1.97 | $1.94 | $1.96 | $5.88 | 8,898 |
| 2019-05-08 | $1.95 | $1.97 | $1.93 | $1.97 | $5.91 | 37,180 |
| 2019-05-07 | $1.95 | $1.97 | $1.95 | $1.97 | $5.91 | 5,986 |
| 2019-05-06 | $1.96 | $1.97 | $1.95 | $1.97 | $5.91 | 5,882 |
| 2019-05-03 | $1.96 | $1.97 | $1.94 | $1.96 | $5.88 | 26,136 |
| 2019-05-02 | $1.91 | $1.98 | $1.91 | $1.96 | $5.88 | 24,045 |
| 2019-05-01 | $1.92 | $1.94 | $1.91 | $1.91 | $5.73 | 7,052 |
| 2019-04-30 | $1.94 | $1.96 | $1.93 | $1.94 | $5.82 | 15,031 |
| 2019-04-29 | $1.95 | $1.95 | $1.92 | $1.94 | $5.82 | 11,583 |
| 2019-04-26 | $1.94 | $1.96 | $1.92 | $1.94 | $5.81 | 11,491 |
| 2019-04-25 | $1.94 | $1.96 | $1.92 | $1.95 | $5.85 | 18,008 |
| 2019-04-24 | $1.93 | $1.95 | $1.92 | $1.93 | $5.79 | 25,437 |
| 2019-04-23 | $1.92 | $1.93 | $1.90 | $1.93 | $5.79 | 110,525 |
| 2019-04-22 | $1.89 | $1.95 | $1.89 | $1.92 | $5.76 | 106,769 |
| 2019-04-18 | $1.90 | $1.90 | $1.88 | $1.89 | $5.68 | 7,078 |
| 2019-04-17 | $1.90 | $1.90 | $1.88 | $1.89 | $5.67 | 29,670 |
| 2019-04-16 | $1.88 | $1.91 | $1.88 | $1.90 | $5.70 | 9,762 |
| 2019-04-15 | $1.88 | $1.90 | $1.88 | $1.88 | $5.64 | 6,327 |
| 2019-04-12 | $1.89 | $1.91 | $1.89 | $1.90 | $5.70 | 18,934 |
| 2019-04-11 | $1.90 | $1.92 | $1.89 | $1.89 | $5.67 | 9,092 |
| 2019-04-10 | $1.90 | $1.92 | $1.89 | $1.91 | $5.73 | 3,207 |
| 2019-04-09 | $1.90 | $1.95 | $1.88 | $1.90 | $5.70 | 8,340 |
| 2019-04-08 | $1.90 | $1.93 | $1.88 | $1.91 | $5.73 | 18,455 |
| 2019-04-05 | $1.96 | $1.97 | $1.88 | $1.94 | $5.82 | 12,436 |
| 2019-04-04 | $1.93 | $1.98 | $1.92 | $1.96 | $5.88 | 7,620 |
| 2019-04-03 | $1.92 | $1.95 | $1.92 | $1.93 | $5.79 | 9,012 |
| 2019-04-02 | $1.86 | $1.98 | $1.85 | $1.97 | $5.91 | 81,171 |
| 2019-04-01 | $1.86 | $1.88 | $1.85 | $1.86 | $5.58 | 6,157 |
| 2019-03-29 | $1.83 | $1.88 | $1.83 | $1.86 | $5.58 | 16,375 |
| 2019-03-28 | $1.87 | $1.89 | $1.87 | $1.89 | $5.67 | 7,430 |
| 2019-03-27 | $1.87 | $1.88 | $1.86 | $1.87 | $5.61 | 6,025 |
| 2019-03-26 | $1.87 | $1.89 | $1.85 | $1.88 | $5.64 | 4,966 |
| 2019-03-25 | $1.87 | $1.90 | $1.86 | $1.86 | $5.58 | 8,806 |
| 2019-03-22 | $1.90 | $1.91 | $1.89 | $1.89 | $5.67 | 4,545 |
| 2019-03-21 | $1.89 | $1.93 | $1.88 | $1.92 | $5.76 | 10,505 |
| 2019-03-20 | $1.89 | $1.91 | $1.89 | $1.91 | $5.73 | 3,357 |
| 2019-03-19 | $1.87 | $1.91 | $1.87 | $1.91 | $5.73 | 16,390 |
| 2019-03-18 | $1.88 | $1.91 | $1.87 | $1.87 | $5.61 | 15,542 |
| 2019-03-15 | $1.92 | $1.94 | $1.89 | $1.89 | $5.67 | 10,741 |
| 2019-03-14 | $1.87 | $1.95 | $1.87 | $1.94 | $5.82 | 23,659 |
| 2019-03-13 | $1.88 | $1.90 | $1.87 | $1.88 | $5.64 | 6,126 |
| 2019-03-12 | $1.89 | $1.91 | $1.87 | $1.87 | $5.61 | 36,763 |
| 2019-03-11 | $1.90 | $1.92 | $1.88 | $1.90 | $5.70 | 69,850 |
| 2019-03-08 | $1.88 | $1.93 | $1.86 | $1.89 | $5.67 | 126,240 |
| 2019-03-07 | $1.88 | $1.90 | $1.87 | $1.88 | $5.64 | 12,638 |
| 2019-03-06 | $1.87 | $1.90 | $1.85 | $1.87 | $5.61 | 42,761 |
| 2019-03-05 | $1.88 | $1.90 | $1.85 | $1.87 | $5.61 | 30,722 |
| 2019-03-04 | $1.88 | $1.92 | $1.87 | $1.88 | $5.64 | 24,168 |
| 2019-03-01 | $1.91 | $1.93 | $1.89 | $1.91 | $5.73 | 14,009 |
| 2019-02-28 | $1.92 | $1.94 | $1.92 | $1.93 | $5.79 | 6,187 |
| 2019-02-27 | $1.92 | $1.93 | $1.91 | $1.93 | $5.79 | 12,912 |
| 2019-02-26 | $1.94 | $1.95 | $1.92 | $1.92 | $5.76 | 11,052 |
| 2019-02-25 | $1.94 | $1.95 | $1.93 | $1.93 | $5.79 | 11,358 |
| 2019-02-22 | $1.92 | $1.95 | $1.89 | $1.92 | $5.76 | 19,070 |
| 2019-02-21 | $1.91 | $1.93 | $1.90 | $1.93 | $5.79 | 2,504 |
| 2019-02-20 | $1.93 | $1.94 | $1.90 | $1.91 | $5.73 | 10,345 |
| 2019-02-19 | $1.93 | $1.95 | $1.93 | $1.94 | $5.82 | 3,426 |
| 2019-02-15 | $1.92 | $1.94 | $1.90 | $1.94 | $5.82 | 9,253 |
| 2019-02-14 | $1.88 | $1.90 | $1.88 | $1.90 | $5.70 | 8,244 |
| 2019-02-13 | $1.90 | $1.95 | $1.88 | $1.89 | $5.67 | 26,450 |
| 2019-02-12 | $1.90 | $1.90 | $1.87 | $1.89 | $5.67 | 16,793 |
| 2019-02-11 | $1.95 | $1.95 | $1.89 | $1.90 | $5.70 | 8,169 |
| 2019-02-08 | $1.93 | $1.95 | $1.89 | $1.95 | $5.85 | 26,829 |
| 2019-02-07 | $1.94 | $1.95 | $1.91 | $1.93 | $5.79 | 9,620 |
| 2019-02-06 | $1.92 | $2.03 | $1.91 | $1.95 | $5.85 | 21,898 |
| 2019-02-05 | $1.93 | $1.95 | $1.91 | $1.94 | $5.82 | 7,999 |
| 2019-02-04 | $1.94 | $1.94 | $1.89 | $1.92 | $5.76 | 2,656 |
| 2019-02-01 | $1.93 | $1.95 | $1.92 | $1.94 | $5.82 | 1,441 |
| 2019-01-31 | $1.95 | $1.95 | $1.93 | $1.94 | $5.82 | 3,360 |
| 2019-01-30 | $1.97 | $1.97 | $1.94 | $1.94 | $5.82 | 8,009 |
| 2019-01-29 | $1.95 | $1.98 | $1.92 | $1.97 | $5.91 | 2,679 |
| 2019-01-28 | $1.97 | $1.97 | $1.94 | $1.96 | $5.88 | 5,049 |
| 2019-01-25 | $2.00 | $2.08 | $1.94 | $2.00 | $6.00 | 11,337 |
| 2019-01-24 | $2.05 | $2.08 | $1.99 | $2.01 | $6.03 | 3,058 |
| 2019-01-23 | $2.10 | $2.12 | $2.06 | $2.06 | $6.18 | 6,832 |
| 2019-01-22 | $2.01 | $2.10 | $2.01 | $2.10 | $6.30 | 28,483 |
| 2019-01-18 | $2.02 | $2.02 | $1.95 | $2.01 | $6.03 | 13,031 |
| 2019-01-17 | $1.98 | $2.03 | $1.97 | $2.03 | $6.09 | 15,059 |
| 2019-01-16 | $1.97 | $1.98 | $1.97 | $1.98 | $5.94 | 6,235 |
| 2019-01-15 | $1.95 | $1.98 | $1.95 | $1.98 | $5.94 | 11,998 |
| 2019-01-14 | $1.93 | $1.96 | $1.92 | $1.96 | $5.88 | 12,683 |
| 2019-01-11 | $1.92 | $1.94 | $1.91 | $1.94 | $5.82 | 10,449 |
| 2019-01-10 | $1.92 | $1.94 | $1.90 | $1.92 | $5.76 | 18,802 |
| 2019-01-09 | $1.90 | $1.92 | $1.88 | $1.92 | $5.76 | 19,796 |
| 2019-01-08 | $1.85 | $1.93 | $1.85 | $1.89 | $5.67 | 24,882 |
| 2019-01-07 | $1.83 | $1.87 | $1.80 | $1.86 | $5.58 | 21,817 |
| 2019-01-04 | $1.83 | $1.85 | $1.79 | $1.82 | $5.46 | 6,021 |
| 2019-01-03 | $1.80 | $1.83 | $1.77 | $1.79 | $5.37 | 13,267 |
| 2019-01-02 | $1.74 | $1.80 | $1.73 | $1.80 | $5.40 | 9,151 |
| 2018-12-31 | $1.74 | $1.78 | $1.72 | $1.75 | $5.25 | 31,946 |
| 2018-12-28 | $1.75 | $1.78 | $1.75 | $1.75 | $5.25 | 31,384 |
| 2018-12-27 | $1.74 | $1.79 | $1.74 | $1.75 | $5.25 | 14,761 |
| 2018-12-26 | $1.78 | $1.78 | $1.74 | $1.76 | $5.28 | 9,626 |
| 2018-12-24 | $1.79 | $1.82 | $1.76 | $1.79 | $5.37 | 14,313 |
| 2018-12-21 | $1.78 | $1.89 | $1.77 | $1.83 | $5.49 | 28,642 |
| 2018-12-20 | $1.80 | $1.83 | $1.76 | $1.81 | $5.43 | 28,393 |
| 2018-12-19 | $1.78 | $1.83 | $1.77 | $1.80 | $5.40 | 41,246 |
| 2018-12-18 | $1.82 | $1.87 | $1.79 | $1.79 | $5.37 | 39,063 |
| 2018-12-17 | $1.86 | $1.88 | $1.82 | $1.82 | $5.46 | 32,670 |
| 2018-12-14 | $1.90 | $1.94 | $1.89 | $1.91 | $5.73 | 17,656 |
| 2018-12-13 | $1.89 | $1.95 | $1.87 | $1.90 | $5.70 | 63,315 |
| 2018-12-12 | $1.93 | $1.93 | $1.88 | $1.92 | $5.76 | 22,783 |
| 2018-12-11 | $1.92 | $1.95 | $1.89 | $1.92 | $5.76 | 29,408 |
| 2018-12-10 | $1.97 | $1.98 | $1.89 | $1.91 | $5.73 | 7,845 |
| 2018-12-07 | $1.94 | $1.98 | $1.89 | $1.97 | $5.91 | 45,906 |
| 2018-12-06 | $1.93 | $1.98 | $1.93 | $1.94 | $5.82 | 17,697 |
| 2018-12-04 | $1.96 | $1.97 | $1.93 | $1.96 | $5.88 | 4,956 |
| 2018-12-03 | $1.98 | $1.98 | $1.95 | $1.98 | $5.94 | 2,821 |
| 2018-11-30 | $1.98 | $1.99 | $1.95 | $1.95 | $5.85 | 5,200 |
| 2018-11-29 | $1.98 | $2.01 | $1.95 | $1.96 | $5.88 | 7,057 |
| 2018-11-28 | $2.00 | $2.00 | $1.98 | $2.00 | $6.00 | 2,257 |
| 2018-11-27 | $1.95 | $2.02 | $1.92 | $1.98 | $5.94 | 5,624 |
| 2018-11-26 | $2.02 | $2.02 | $2.01 | $2.01 | $6.03 | 1,702 |
| 2018-11-23 | $1.98 | $2.02 | $1.97 | $2.02 | $6.06 | 1,141 |
| 2018-11-21 | $2.02 | $2.03 | $1.98 | $2.02 | $6.06 | 6,846 |
| 2018-11-20 | $2.02 | $2.03 | $1.97 | $2.03 | $6.09 | 17,539 |
| 2018-11-19 | $2.01 | $2.03 | $1.98 | $2.02 | $6.06 | 17,671 |
| 2018-11-16 | $1.98 | $2.03 | $1.98 | $1.99 | $5.97 | 22,331 |
| 2018-11-15 | $2.01 | $2.05 | $1.93 | $2.03 | $6.09 | 22,563 |
| 2018-11-14 | $2.03 | $2.04 | $2.01 | $2.02 | $6.06 | 15,241 |
| 2018-11-13 | $2.03 | $2.03 | $2.02 | $2.03 | $6.09 | 3,494 |
| 2018-11-12 | $2.03 | $2.05 | $2.01 | $2.01 | $6.03 | 2,928 |
| 2018-11-09 | $2.02 | $2.07 | $2.01 | $2.06 | $6.18 | 9,563 |
| 2018-11-08 | $2.04 | $2.08 | $2.03 | $2.04 | $6.12 | 16,315 |
| 2018-11-07 | $2.06 | $2.09 | $2.06 | $2.06 | $6.18 | 11,925 |
| 2018-11-06 | $2.05 | $2.08 | $2.03 | $2.06 | $6.18 | 22,108 |
| 2018-11-05 | $2.03 | $2.06 | $2.03 | $2.05 | $6.15 | 13,810 |
| 2018-11-02 | $2.05 | $2.07 | $2.04 | $2.04 | $6.12 | 21,023 |
| 2018-11-01 | $2.01 | $2.06 | $2.01 | $2.06 | $6.18 | 7,366 |
| 2018-10-31 | $2.04 | $2.06 | $2.01 | $2.01 | $6.03 | 3,698 |
| 2018-10-30 | $2.02 | $2.06 | $2.02 | $2.04 | $6.12 | 15,010 |
| 2018-10-29 | $2.03 | $2.04 | $2.02 | $2.03 | $6.09 | 5,385 |
| 2018-10-26 | $2.00 | $2.06 | $2.00 | $2.00 | $6.00 | 19,129 |
| 2018-10-25 | $2.00 | $2.05 | $1.92 | $2.00 | $6.00 | 30,892 |
| 2018-10-24 | $2.03 | $2.04 | $1.97 | $2.02 | $6.06 | 25,570 |
| 2018-10-23 | $2.01 | $2.08 | $1.99 | $2.05 | $6.15 | 6,057 |
| 2018-10-22 | $2.09 | $2.11 | $1.96 | $1.99 | $5.97 | 49,097 |
| 2018-10-19 | $2.13 | $2.15 | $2.10 | $2.11 | $6.33 | 12,567 |
| 2018-10-18 | $2.17 | $2.17 | $2.12 | $2.13 | $6.39 | 6,564 |
| 2018-10-17 | $2.14 | $2.20 | $2.14 | $2.19 | $6.57 | 2,528 |
| 2018-10-16 | $2.14 | $2.20 | $2.14 | $2.19 | $6.57 | 4,366 |
| 2018-10-15 | $2.14 | $2.20 | $2.12 | $2.13 | $6.39 | 16,495 |
| 2018-10-12 | $2.15 | $2.20 | $2.14 | $2.15 | $6.45 | 8,430 |
| 2018-10-11 | $2.20 | $2.20 | $2.11 | $2.15 | $6.45 | 12,991 |
| 2018-10-10 | $2.29 | $2.33 | $2.13 | $2.20 | $6.60 | 13,227 |
| 2018-10-09 | $2.14 | $2.24 | $2.11 | $2.24 | $6.72 | 5,312 |
| 2018-10-08 | $2.30 | $2.30 | $2.12 | $2.14 | $6.42 | 22,681 |
| 2018-10-05 | $2.30 | $2.38 | $2.22 | $2.29 | $6.87 | 26,333 |
| 2018-10-04 | $2.25 | $2.28 | $2.21 | $2.26 | $6.78 | 407,615 |
| 2018-10-03 | $2.25 | $2.25 | $2.21 | $2.22 | $6.66 | 2,611 |
| 2018-10-02 | $2.19 | $2.27 | $2.19 | $2.27 | $6.81 | 49,564 |
| 2018-10-01 | $2.16 | $2.20 | $2.16 | $2.17 | $6.51 | 5,193 |
| 2018-09-28 | $2.23 | $2.23 | $2.16 | $2.17 | $6.51 | 6,866 |
| 2018-09-27 | $2.19 | $2.23 | $2.16 | $2.23 | $6.69 | 993 |
| 2018-09-26 | $2.20 | $2.20 | $2.19 | $2.20 | $6.60 | 2,883 |
| 2018-09-25 | $2.21 | $2.21 | $2.16 | $2.19 | $6.57 | 4,000 |
| 2018-09-24 | $2.25 | $2.28 | $2.18 | $2.21 | $6.63 | 27,901 |
| 2018-09-21 | $2.16 | $2.19 | $2.15 | $2.15 | $6.45 | 2,956 |
| 2018-09-20 | $2.19 | $2.20 | $2.15 | $2.15 | $6.45 | 5,588 |
| 2018-09-19 | $2.20 | $2.21 | $2.14 | $2.19 | $6.57 | 21,944 |
| 2018-09-18 | $2.25 | $2.25 | $2.14 | $2.20 | $6.60 | 7,958 |
| 2018-09-17 | $2.27 | $2.28 | $2.13 | $2.25 | $6.75 | 31,217 |
| 2018-09-14 | $2.27 | $2.27 | $2.25 | $2.26 | $6.78 | 1,935 |
| 2018-09-13 | $2.20 | $2.24 | $2.20 | $2.24 | $6.72 | 16,980 |
| 2018-09-12 | $2.17 | $2.20 | $2.15 | $2.18 | $6.54 | 23,022 |
| 2018-09-11 | $2.14 | $2.19 | $2.14 | $2.17 | $6.51 | 10,077 |
| 2018-09-10 | $2.18 | $2.18 | $2.12 | $2.12 | $6.36 | 17,124 |
| 2018-09-07 | $2.18 | $2.18 | $2.16 | $2.17 | $6.51 | 10,238 |
| 2018-09-06 | $2.25 | $2.25 | $2.16 | $2.17 | $6.51 | 15,715 |
| 2018-09-05 | $2.27 | $2.27 | $2.22 | $2.25 | $6.75 | 8,688 |
| 2018-09-04 | $2.24 | $2.27 | $2.24 | $2.27 | $6.81 | 3,880 |
| 2018-08-31 | $2.20 | $2.27 | $2.17 | $2.23 | $6.69 | 19,690 |
| 2018-08-30 | $2.28 | $2.29 | $2.26 | $2.27 | $6.81 | 9,205 |
| 2018-08-29 | $2.29 | $2.30 | $2.27 | $2.28 | $6.84 | 9,799 |
| 2018-08-28 | $2.32 | $2.32 | $2.29 | $2.30 | $6.90 | 2,495 |
| 2018-08-27 | $2.34 | $2.38 | $2.26 | $2.31 | $6.93 | 19,441 |
| 2018-08-24 | $2.32 | $2.38 | $2.31 | $2.38 | $7.14 | 5,554 |
| 2018-08-23 | $2.32 | $2.32 | $2.30 | $2.31 | $6.93 | 4,720 |
| 2018-08-22 | $2.31 | $2.35 | $2.31 | $2.32 | $6.96 | 7,145 |
| 2018-08-21 | $2.35 | $2.40 | $2.32 | $2.32 | $6.96 | 5,929 |
| 2018-08-20 | $2.31 | $2.35 | $2.31 | $2.35 | $7.05 | 12,939 |
| 2018-08-17 | $2.41 | $2.42 | $2.31 | $2.31 | $6.93 | 11,496 |
| 2018-08-16 | $2.39 | $2.45 | $2.36 | $2.42 | $7.26 | 12,464 |
| 2018-08-15 | $2.37 | $2.40 | $2.27 | $2.32 | $6.96 | 21,260 |
| 2018-08-14 | $2.39 | $2.45 | $2.36 | $2.39 | $7.17 | 8,564 |
| 2018-08-13 | $2.39 | $2.39 | $2.33 | $2.38 | $7.14 | 8,725 |
| 2018-08-10 | $2.40 | $2.40 | $2.35 | $2.37 | $7.11 | 17,084 |
| 2018-08-09 | $2.46 | $2.46 | $2.33 | $2.40 | $7.20 | 22,508 |
| 2018-08-08 | $2.45 | $2.50 | $2.41 | $2.46 | $7.38 | 40,730 |
| 2018-08-07 | $2.35 | $2.50 | $2.35 | $2.45 | $7.35 | 64,509 |
| 2018-08-06 | $2.27 | $2.39 | $2.23 | $2.36 | $7.08 | 65,903 |
| 2018-08-03 | $2.32 | $2.35 | $2.23 | $2.29 | $6.87 | 15,548 |
| 2018-08-02 | $2.30 | $2.37 | $2.26 | $2.30 | $6.90 | 38,803 |
| 2018-08-01 | $2.23 | $2.25 | $2.22 | $2.22 | $6.66 | 5,696 |
| 2018-07-31 | $2.20 | $2.24 | $2.20 | $2.23 | $6.69 | 5,471 |
| 2018-07-30 | $2.22 | $2.23 | $2.20 | $2.20 | $6.60 | 11,194 |
| 2018-07-27 | $2.19 | $2.22 | $2.19 | $2.20 | $6.60 | 5,934 |
| 2018-07-26 | $2.26 | $2.26 | $2.18 | $2.19 | $6.57 | 15,610 |
| 2018-07-25 | $2.21 | $2.25 | $2.18 | $2.25 | $6.75 | 6,691 |
| 2018-07-24 | $2.24 | $2.26 | $2.18 | $2.21 | $6.63 | 17,453 |
| 2018-07-23 | $2.22 | $2.25 | $2.18 | $2.22 | $6.66 | 15,361 |
| 2018-07-20 | $2.20 | $2.21 | $2.14 | $2.21 | $6.63 | 12,852 |
| 2018-07-19 | $2.24 | $2.24 | $2.16 | $2.17 | $6.51 | 9,136 |
| 2018-07-18 | $2.17 | $2.22 | $2.16 | $2.21 | $6.63 | 3,287 |
| 2018-07-17 | $2.19 | $2.20 | $2.14 | $2.18 | $6.54 | 39,612 |
| 2018-07-16 | $2.16 | $2.17 | $2.15 | $2.17 | $6.51 | 10,709 |
| 2018-07-13 | $2.14 | $2.18 | $2.14 | $2.16 | $6.48 | 5,469 |
| 2018-07-12 | $2.18 | $2.21 | $2.15 | $2.15 | $6.45 | 10,718 |
| 2018-07-11 | $2.20 | $2.23 | $2.17 | $2.17 | $6.51 | 10,544 |
| 2018-07-10 | $2.17 | $2.28 | $2.17 | $2.22 | $6.66 | 12,524 |
| 2018-07-09 | $2.23 | $2.27 | $2.14 | $2.16 | $6.48 | 49,223 |
| 2018-07-06 | $2.25 | $2.29 | $2.21 | $2.22 | $6.66 | 47,212 |
| 2018-07-05 | $2.26 | $2.35 | $2.26 | $2.29 | $6.87 | 38,783 |
| 2018-07-03 | $2.30 | $2.32 | $2.25 | $2.26 | $6.78 | 24,944 |
| 2018-07-02 | $2.30 | $2.32 | $2.22 | $2.29 | $6.87 | 22,347 |
| 2018-06-29 | $2.32 | $2.32 | $2.28 | $2.31 | $6.93 | 14,291 |
| 2018-06-28 | $2.30 | $2.32 | $2.27 | $2.32 | $6.96 | 8,783 |
| 2018-06-27 | $2.36 | $2.36 | $2.30 | $2.30 | $6.90 | 25,789 |
| 2018-06-26 | $2.35 | $2.36 | $2.32 | $2.36 | $7.08 | 13,180 |
| 2018-06-25 | $2.29 | $2.35 | $2.27 | $2.34 | $7.02 | 31,109 |
| 2018-06-22 | $2.25 | $2.30 | $2.25 | $2.30 | $6.90 | 6,535 |
| 2018-06-21 | $2.25 | $2.29 | $2.24 | $2.25 | $6.75 | 5,995 |
| 2018-06-20 | $2.25 | $2.27 | $2.22 | $2.26 | $6.78 | 9,810 |
| 2018-06-19 | $2.26 | $2.26 | $2.21 | $2.23 | $6.69 | 11,565 |
| 2018-06-18 | $2.28 | $2.28 | $2.25 | $2.25 | $6.75 | 27,083 |
| 2018-06-15 | $2.31 | $2.31 | $2.26 | $2.28 | $6.84 | 37,711 |
| 2018-06-14 | $2.34 | $2.34 | $2.30 | $2.32 | $6.96 | 23,295 |
| 2018-06-13 | $2.26 | $2.31 | $2.26 | $2.29 | $6.87 | 12,843 |
| 2018-06-12 | $2.28 | $2.34 | $2.26 | $2.27 | $6.81 | 81,945 |
| 2018-06-11 | $2.30 | $2.32 | $2.26 | $2.27 | $6.81 | 35,563 |
| 2018-06-08 | $2.23 | $2.33 | $2.16 | $2.30 | $6.90 | 51,706 |
| 2018-06-07 | $2.18 | $2.25 | $2.17 | $2.25 | $6.75 | 17,157 |
| 2018-06-06 | $2.20 | $2.22 | $2.16 | $2.16 | $6.48 | 39,069 |
| 2018-06-05 | $2.20 | $2.25 | $2.18 | $2.19 | $6.58 | 27,693 |
| 2018-06-04 | $2.20 | $2.23 | $2.19 | $2.20 | $6.60 | 22,007 |
| 2018-06-01 | $2.21 | $2.21 | $2.18 | $2.20 | $6.60 | 10,053 |
| 2018-05-31 | $2.19 | $2.20 | $2.15 | $2.17 | $6.51 | 21,929 |
| 2018-05-30 | $2.18 | $2.21 | $2.18 | $2.18 | $6.54 | 49,120 |
| 2018-05-29 | $2.13 | $2.21 | $2.13 | $2.19 | $6.57 | 19,898 |
| 2018-05-25 | $2.19 | $2.19 | $2.16 | $2.17 | $6.51 | 20,592 |
| 2018-05-24 | $2.18 | $2.23 | $2.18 | $2.19 | $6.57 | 8,011 |
| 2018-05-23 | $2.22 | $2.22 | $2.19 | $2.20 | $6.60 | 10,514 |
| 2018-05-22 | $2.24 | $2.28 | $2.22 | $2.23 | $6.69 | 45,138 |
| 2018-05-21 | $2.30 | $2.30 | $2.19 | $2.23 | $6.69 | 45,370 |
| 2018-05-18 | $2.17 | $2.30 | $2.17 | $2.29 | $6.87 | 16,948 |
| 2018-05-17 | $2.19 | $2.20 | $2.16 | $2.18 | $6.54 | 13,589 |
| 2018-05-16 | $2.17 | $2.22 | $2.17 | $2.19 | $6.57 | 28,937 |
| 2018-05-15 | $2.13 | $2.22 | $2.13 | $2.16 | $6.48 | 18,973 |
| 2018-05-14 | $2.20 | $2.21 | $2.14 | $2.14 | $6.42 | 51,038 |
| 2018-05-11 | $2.39 | $2.39 | $2.19 | $2.21 | $6.63 | 34,567 |
| 2018-05-10 | $2.16 | $2.45 | $2.15 | $2.19 | $6.57 | 162,748 |
| 2018-05-09 | $2.19 | $2.19 | $2.08 | $2.13 | $6.39 | 10,508 |
| 2018-05-08 | $2.18 | $2.22 | $2.02 | $2.19 | $6.57 | 31,136 |
| 2018-05-07 | $2.03 | $2.22 | $1.96 | $2.16 | $6.48 | 57,444 |
| 2018-05-04 | $1.96 | $2.11 | $1.96 | $2.04 | $6.12 | 38,602 |
| 2018-05-03 | $1.97 | $2.03 | $1.90 | $1.90 | $5.70 | 38,144 |
| 2018-05-02 | $1.89 | $1.97 | $1.86 | $1.97 | $5.91 | 21,031 |
| 2018-05-01 | $1.87 | $1.90 | $1.86 | $1.90 | $5.70 | 6,891 |
| 2018-04-30 | $1.87 | $1.90 | $1.83 | $1.85 | $5.55 | 8,618 |
| 2018-04-27 | $1.86 | $1.90 | $1.86 | $1.90 | $5.70 | 5,966 |
| 2018-04-26 | $1.85 | $1.86 | $1.83 | $1.83 | $5.49 | 3,871 |
| 2018-04-25 | $1.83 | $1.86 | $1.80 | $1.83 | $5.49 | 13,741 |
| 2018-04-24 | $1.85 | $1.90 | $1.83 | $1.84 | $5.52 | 8,880 |
| 2018-04-23 | $1.89 | $1.90 | $1.85 | $1.86 | $5.58 | 20,465 |
| 2018-04-20 | $1.89 | $1.94 | $1.88 | $1.91 | $5.73 | 3,504 |
| 2018-04-19 | $1.95 | $1.95 | $1.89 | $1.90 | $5.70 | 2,576 |
| 2018-04-18 | $1.95 | $1.95 | $1.94 | $1.95 | $5.85 | 7,163 |
| 2018-04-17 | $1.93 | $1.95 | $1.92 | $1.94 | $5.82 | 5,804 |
| 2018-04-16 | $1.94 | $1.95 | $1.93 | $1.93 | $5.79 | 4,739 |
| 2018-04-13 | $1.87 | $1.94 | $1.87 | $1.92 | $5.76 | 16,384 |
| 2018-04-12 | $1.79 | $1.89 | $1.79 | $1.88 | $5.64 | 36,194 |
| 2018-04-11 | $1.77 | $1.83 | $1.76 | $1.79 | $5.37 | 22,102 |
| 2018-04-10 | $1.81 | $1.82 | $1.75 | $1.80 | $5.40 | 224,170 |
| 2018-04-09 | $1.83 | $1.85 | $1.79 | $1.82 | $5.46 | 26,397 |
| 2018-04-06 | $1.86 | $1.87 | $1.82 | $1.85 | $5.55 | 4,021 |
| 2018-04-05 | $1.85 | $1.86 | $1.84 | $1.86 | $5.58 | 8,007 |
| 2018-04-04 | $1.83 | $1.87 | $1.83 | $1.84 | $5.52 | 9,199 |
| 2018-04-03 | $1.87 | $1.87 | $1.83 | $1.87 | $5.61 | 21,911 |
| 2018-04-02 | $1.86 | $1.88 | $1.85 | $1.87 | $5.61 | 11,533 |
| 2018-03-29 | $1.89 | $1.89 | $1.86 | $1.86 | $5.58 | 2,505 |
| 2018-03-28 | $1.84 | $1.89 | $1.84 | $1.87 | $5.61 | 7,671 |
| 2018-03-27 | $1.94 | $1.94 | $1.83 | $1.83 | $5.49 | 27,970 |
| 2018-03-26 | $1.95 | $1.95 | $1.91 | $1.93 | $5.79 | 5,712 |
| 2018-03-23 | $1.94 | $1.95 | $1.87 | $1.90 | $5.70 | 13,275 |
| 2018-03-22 | $1.94 | $1.95 | $1.91 | $1.92 | $5.76 | 6,875 |
| 2018-03-21 | $1.95 | $1.95 | $1.87 | $1.94 | $5.82 | 6,588 |
| 2018-03-20 | $1.92 | $1.95 | $1.90 | $1.95 | $5.85 | 7,461 |
| 2018-03-19 | $1.93 | $1.94 | $1.91 | $1.92 | $5.76 | 8,638 |
| 2018-03-16 | $1.92 | $1.96 | $1.92 | $1.95 | $5.85 | 8,486 |
| 2018-03-15 | $1.92 | $1.99 | $1.88 | $1.93 | $5.79 | 16,136 |
| 2018-03-14 | $1.93 | $1.97 | $1.89 | $1.94 | $5.82 | 24,701 |
| 2018-03-13 | $1.96 | $1.99 | $1.90 | $1.93 | $5.79 | 19,585 |
| 2018-03-12 | $1.96 | $1.99 | $1.92 | $1.96 | $5.88 | 27,853 |
| 2018-03-09 | $2.04 | $2.05 | $1.95 | $1.95 | $5.85 | 20,089 |
| 2018-03-08 | $1.96 | $2.05 | $1.95 | $2.04 | $6.12 | 27,289 |
| 2018-03-07 | $1.93 | $1.96 | $1.92 | $1.96 | $5.88 | 16,328 |
| 2018-03-06 | $1.94 | $1.95 | $1.84 | $1.92 | $5.76 | 19,040 |
| 2018-03-05 | $1.89 | $1.95 | $1.83 | $1.92 | $5.76 | 17,275 |
| 2018-03-02 | $1.84 | $1.90 | $1.84 | $1.89 | $5.67 | 16,870 |
| 2018-03-01 | $1.86 | $1.90 | $1.82 | $1.84 | $5.52 | 10,794 |
| 2018-02-28 | $1.94 | $1.94 | $1.82 | $1.86 | $5.58 | 31,139 |
| 2018-02-27 | $1.93 | $2.00 | $1.86 | $1.91 | $5.73 | 45,889 |
| 2018-02-26 | $1.93 | $1.93 | $1.87 | $1.90 | $5.70 | 22,210 |
| 2018-02-23 | $1.89 | $1.94 | $1.87 | $1.92 | $5.76 | 26,956 |
| 2018-02-22 | $1.89 | $1.90 | $1.89 | $1.90 | $5.70 | 6,633 |
| 2018-02-21 | $1.86 | $1.89 | $1.86 | $1.88 | $5.64 | 4,293 |
| 2018-02-20 | $1.82 | $1.88 | $1.82 | $1.87 | $5.61 | 19,337 |
| 2018-02-16 | $1.80 | $1.80 | $1.76 | $1.78 | $5.34 | 7,496 |
| 2018-02-15 | $1.82 | $1.82 | $1.77 | $1.80 | $5.40 | 7,445 |
| 2018-02-14 | $1.81 | $1.83 | $1.79 | $1.82 | $5.46 | 5,867 |
| 2018-02-13 | $1.71 | $1.83 | $1.68 | $1.80 | $5.40 | 68,595 |
| 2018-02-12 | $1.75 | $1.76 | $1.70 | $1.71 | $5.13 | 27,249 |
| 2018-02-09 | $1.75 | $1.80 | $1.73 | $1.73 | $5.19 | 68,690 |
| 2018-02-08 | $1.80 | $1.80 | $1.75 | $1.75 | $5.25 | 47,846 |
| 2018-02-07 | $1.82 | $1.86 | $1.80 | $1.82 | $5.46 | 28,610 |
| 2018-02-06 | $1.78 | $1.84 | $1.75 | $1.82 | $5.46 | 80,551 |
| 2018-02-05 | $1.84 | $1.88 | $1.79 | $1.79 | $5.37 | 33,164 |
| 2018-02-02 | $1.88 | $1.91 | $1.86 | $1.87 | $5.61 | 31,871 |
| 2018-02-01 | $1.99 | $1.99 | $1.83 | $1.88 | $5.64 | 49,995 |
| 2018-01-31 | $1.96 | $2.00 | $1.96 | $1.99 | $5.97 | 41,769 |
| 2018-01-30 | $1.98 | $2.01 | $1.94 | $1.97 | $5.91 | 78,288 |
| 2018-01-29 | $2.02 | $2.03 | $2.00 | $2.01 | $6.03 | 104,750 |
| 2018-01-26 | $2.04 | $2.04 | $2.01 | $2.03 | $6.09 | 18,647 |
| 2018-01-25 | $2.04 | $2.04 | $2.03 | $2.04 | $6.12 | 8,564 |
| 2018-01-24 | $2.04 | $2.06 | $2.03 | $2.04 | $6.12 | 62,800 |
| 2018-01-23 | $2.08 | $2.08 | $2.04 | $2.05 | $6.15 | 27,652 |
| 2018-01-22 | $2.12 | $2.14 | $2.05 | $2.08 | $6.24 | 45,740 |
| 2018-01-19 | $2.14 | $2.14 | $2.06 | $2.12 | $6.36 | 38,017 |
| 2018-01-18 | $2.14 | $2.15 | $2.12 | $2.14 | $6.42 | 71,746 |
| 2018-01-17 | $2.14 | $2.14 | $2.12 | $2.12 | $6.36 | 21,988 |
| 2018-01-16 | $2.13 | $2.14 | $2.12 | $2.14 | $6.42 | 19,858 |
| 2018-01-12 | $2.12 | $2.14 | $2.10 | $2.10 | $6.30 | 20,747 |
| 2018-01-11 | $2.05 | $2.12 | $2.04 | $2.11 | $6.33 | 28,116 |
| 2018-01-10 | $2.19 | $2.19 | $2.00 | $2.05 | $6.15 | 95,699 |
| 2018-01-09 | $2.04 | $2.24 | $2.03 | $2.19 | $6.57 | 329,258 |
| 2018-01-08 | $2.05 | $2.05 | $2.03 | $2.04 | $6.12 | 21,782 |
| 2018-01-05 | $2.05 | $2.05 | $2.02 | $2.03 | $6.09 | 27,861 |
| 2018-01-04 | $2.02 | $2.05 | $2.02 | $2.04 | $6.12 | 20,914 |
| 2018-01-03 | $2.05 | $2.05 | $2.02 | $2.05 | $6.15 | 35,699 |
| 2018-01-02 | $2.00 | $2.05 | $2.00 | $2.04 | $6.12 | 26,607 |
| 2017-12-29 | $2.03 | $2.04 | $1.97 | $1.97 | $5.91 | 52,971 |
| 2017-12-28 | $2.02 | $2.04 | $2.02 | $2.02 | $6.06 | 29,463 |
| 2017-12-27 | $2.02 | $2.03 | $2.02 | $2.03 | $6.09 | 22,341 |
| 2017-12-26 | $2.04 | $2.04 | $2.02 | $2.03 | $6.09 | 22,632 |
| 2017-12-22 | $2.02 | $2.04 | $2.02 | $2.04 | $6.12 | 12,800 |
| 2017-12-21 | $2.02 | $2.04 | $2.02 | $2.02 | $6.06 | 16,157 |
| 2017-12-20 | $2.05 | $2.05 | $2.02 | $2.02 | $6.06 | 15,634 |
| 2017-12-19 | $2.04 | $2.05 | $2.02 | $2.03 | $6.09 | 28,881 |
| 2017-12-18 | $2.00 | $2.03 | $1.99 | $2.03 | $6.09 | 33,585 |
| 2017-12-15 | $1.99 | $2.00 | $1.97 | $1.98 | $5.94 | 18,424 |
| 2017-12-14 | $2.01 | $2.01 | $1.96 | $1.99 | $5.97 | 11,584 |
| 2017-12-13 | $2.00 | $2.00 | $1.96 | $1.98 | $5.94 | 15,323 |
| 2017-12-12 | $1.99 | $2.00 | $1.96 | $1.96 | $5.88 | 16,439 |
| 2017-12-11 | $1.98 | $2.02 | $1.98 | $2.00 | $6.00 | 47,489 |
| 2017-12-08 | $2.00 | $2.01 | $1.98 | $1.98 | $5.94 | 28,456 |
| 2017-12-07 | $2.02 | $2.02 | $1.96 | $2.00 | $5.99 | 96,900 |
| 2017-12-06 | $2.00 | $2.05 | $1.99 | $2.00 | $6.00 | 17,073 |
| 2017-12-05 | $2.02 | $2.03 | $1.98 | $2.00 | $6.00 | 36,470 |
| 2017-12-04 | $2.05 | $2.05 | $2.00 | $2.04 | $6.12 | 21,516 |
| 2017-12-01 | $2.04 | $2.05 | $1.92 | $2.02 | $6.06 | 66,648 |
| 2017-11-30 | $2.05 | $2.07 | $2.01 | $2.04 | $6.12 | 93,923 |
| 2017-11-29 | $2.03 | $2.05 | $2.02 | $2.04 | $6.12 | 35,154 |
| 2017-11-28 | $2.02 | $2.03 | $1.99 | $2.03 | $6.09 | 35,945 |
| 2017-11-27 | $2.06 | $2.09 | $2.03 | $2.03 | $6.09 | 23,880 |
| 2017-11-24 | $2.05 | $2.10 | $2.05 | $2.06 | $6.17 | 13,029 |
| 2017-11-22 | $2.12 | $2.12 | $2.06 | $2.07 | $6.21 | 8,707 |
| 2017-11-21 | $2.05 | $2.14 | $2.04 | $2.10 | $6.30 | 56,597 |
| 2017-11-20 | $2.02 | $2.13 | $2.02 | $2.06 | $6.18 | 54,472 |
| 2017-11-17 | $2.02 | $2.06 | $2.02 | $2.03 | $6.09 | 16,411 |
| 2017-11-16 | $2.03 | $2.05 | $2.02 | $2.05 | $6.15 | 16,196 |
| 2017-11-15 | $2.09 | $2.09 | $2.00 | $2.03 | $6.09 | 41,908 |
| 2017-11-14 | $2.07 | $2.13 | $2.04 | $2.06 | $6.18 | 77,673 |
| 2017-11-13 | $2.05 | $2.08 | $2.03 | $2.05 | $6.16 | 69,097 |
| 2017-11-10 | $2.03 | $2.08 | $1.95 | $2.04 | $6.12 | 23,402 |
| 2017-11-09 | $2.00 | $2.00 | $1.93 | $2.00 | $6.00 | 28,640 |
| 2017-11-08 | $2.03 | $2.04 | $1.93 | $1.97 | $5.91 | 26,972 |
| 2017-11-07 | $2.05 | $2.06 | $1.99 | $2.00 | $6.00 | 64,155 |
| 2017-11-06 | $2.05 | $2.06 | $2.02 | $2.06 | $6.18 | 35,401 |
| 2017-11-03 | $2.06 | $2.07 | $2.03 | $2.05 | $6.15 | 19,511 |
| 2017-11-02 | $1.92 | $2.07 | $1.88 | $2.03 | $6.09 | 65,737 |
| 2017-11-01 | $1.92 | $1.92 | $1.88 | $1.88 | $5.64 | 30,715 |
| 2017-10-31 | $1.83 | $1.95 | $1.82 | $1.89 | $5.67 | 37,034 |
| 2017-10-30 | $1.84 | $1.84 | $1.82 | $1.83 | $5.49 | 32,810 |
| 2017-10-27 | $1.87 | $1.88 | $1.83 | $1.84 | $5.52 | 196,536 |
| 2017-10-26 | $1.92 | $2.00 | $1.86 | $1.88 | $5.64 | 12,949 |
| 2017-10-25 | $1.90 | $1.99 | $1.89 | $1.89 | $5.67 | 14,389 |
| 2017-10-24 | $2.00 | $2.02 | $1.93 | $1.95 | $5.85 | 9,033 |
| 2017-10-23 | $2.10 | $2.14 | $1.95 | $1.99 | $5.97 | 29,191 |
| 2017-10-20 | $1.99 | $2.08 | $1.95 | $2.08 | $6.24 | 59,408 |
| 2017-10-19 | $1.85 | $2.00 | $1.85 | $1.97 | $5.91 | 34,336 |
| 2017-10-18 | $1.95 | $1.97 | $1.87 | $1.88 | $5.64 | 18,819 |
| 2017-10-17 | $2.02 | $2.08 | $1.90 | $1.92 | $5.76 | 24,638 |
| 2017-10-16 | $1.95 | $2.08 | $1.81 | $2.00 | $6.00 | 54,458 |
| 2017-10-13 | $2.07 | $2.11 | $1.95 | $2.00 | $6.00 | 71,406 |
| 2017-10-12 | $2.29 | $2.45 | $2.01 | $2.06 | $6.18 | 294,273 |
| 2017-10-11 | $1.95 | $2.23 | $1.89 | $2.23 | $6.69 | 187,297 |
| 2017-10-10 | $1.82 | $1.87 | $1.82 | $1.87 | $5.62 | 65,621 |
| 2017-10-09 | $1.78 | $1.83 | $1.76 | $1.83 | $5.49 | 39,522 |
| 2017-10-06 | $1.79 | $1.80 | $1.75 | $1.75 | $5.25 | 27,443 |
| 2017-10-05 | $1.74 | $1.80 | $1.73 | $1.78 | $5.34 | 86,099 |
| 2017-10-04 | $1.74 | $1.74 | $1.71 | $1.74 | $5.22 | 7,077 |
| 2017-10-03 | $1.74 | $1.74 | $1.68 | $1.73 | $5.19 | 9,433 |
| 2017-10-02 | $1.71 | $1.75 | $1.66 | $1.73 | $5.19 | 15,008 |
| 2017-09-29 | $1.72 | $1.75 | $1.70 | $1.74 | $5.22 | 24,246 |
| 2017-09-28 | $1.74 | $1.75 | $1.67 | $1.73 | $5.19 | 40,071 |
| 2017-09-27 | $1.70 | $1.74 | $1.65 | $1.74 | $5.21 | 15,721 |
| 2017-09-26 | $1.71 | $1.72 | $1.68 | $1.68 | $5.04 | 16,008 |
| 2017-09-25 | $1.68 | $1.71 | $1.68 | $1.70 | $5.10 | 18,795 |
| 2017-09-22 | $1.69 | $1.69 | $1.66 | $1.68 | $5.04 | 10,329 |
| 2017-09-21 | $1.69 | $1.70 | $1.67 | $1.68 | $5.04 | 9,144 |
| 2017-09-20 | $1.64 | $1.69 | $1.64 | $1.69 | $5.07 | 6,929 |
| 2017-09-19 | $1.62 | $1.64 | $1.62 | $1.64 | $4.91 | 5,325 |
| 2017-09-18 | $1.66 | $1.66 | $1.62 | $1.64 | $4.92 | 10,383 |
| 2017-09-15 | $1.67 | $1.68 | $1.65 | $1.66 | $4.98 | 6,717 |
| 2017-09-14 | $1.65 | $1.67 | $1.65 | $1.67 | $5.01 | 3,636 |
| 2017-09-13 | $1.67 | $1.68 | $1.64 | $1.66 | $4.98 | 4,232 |
| 2017-09-12 | $1.68 | $1.68 | $1.65 | $1.67 | $5.01 | 64,757 |
| 2017-09-11 | $1.62 | $1.67 | $1.62 | $1.65 | $4.95 | 29,356 |
| 2017-09-08 | $1.62 | $1.64 | $1.60 | $1.62 | $4.86 | 10,346 |
| 2017-09-07 | $1.62 | $1.67 | $1.62 | $1.63 | $4.89 | 38,917 |
| 2017-09-06 | $1.63 | $1.65 | $1.61 | $1.63 | $4.89 | 23,720 |
| 2017-09-05 | $1.64 | $1.65 | $1.60 | $1.64 | $4.92 | 19,968 |
| 2017-09-01 | $1.62 | $1.64 | $1.61 | $1.64 | $4.92 | 12,299 |
| 2017-08-31 | $1.63 | $1.65 | $1.60 | $1.65 | $4.95 | 15,937 |
| 2017-08-30 | $1.61 | $1.63 | $1.59 | $1.63 | $4.89 | 10,752 |
| 2017-08-29 | $1.62 | $1.64 | $1.60 | $1.61 | $4.83 | 4,294 |
| 2017-08-28 | $1.60 | $1.65 | $1.60 | $1.62 | $4.86 | 11,502 |
| 2017-08-25 | $1.62 | $1.64 | $1.60 | $1.62 | $4.86 | 31,576 |
| 2017-08-24 | $1.59 | $1.65 | $1.57 | $1.60 | $4.80 | 17,843 |
| 2017-08-23 | $1.58 | $1.61 | $1.58 | $1.59 | $4.77 | 18,629 |
| 2017-08-22 | $1.57 | $1.59 | $1.53 | $1.58 | $4.73 | 8,547 |
| 2017-08-21 | $1.58 | $1.60 | $1.56 | $1.58 | $4.74 | 12,623 |
| 2017-08-18 | $1.52 | $1.61 | $1.51 | $1.60 | $4.80 | 19,371 |
| 2017-08-17 | $1.61 | $1.62 | $1.56 | $1.60 | $4.80 | 11,025 |
| 2017-08-16 | $1.55 | $1.62 | $1.55 | $1.61 | $4.83 | 32,006 |
| 2017-08-15 | $1.58 | $1.61 | $1.55 | $1.56 | $4.67 | 16,886 |
| 2017-08-14 | $1.52 | $1.63 | $1.52 | $1.58 | $4.74 | 16,178 |
| 2017-08-11 | $1.55 | $1.56 | $1.46 | $1.51 | $4.53 | 44,964 |
| 2017-08-10 | $1.58 | $1.60 | $1.56 | $1.57 | $4.71 | 8,200 |
| 2017-08-09 | $1.61 | $1.63 | $1.56 | $1.62 | $4.86 | 14,049 |
| 2017-08-08 | $1.63 | $1.64 | $1.58 | $1.63 | $4.89 | 22,791 |
| 2017-08-07 | $1.68 | $1.68 | $1.62 | $1.64 | $4.92 | 11,451 |
| 2017-08-04 | $1.71 | $1.72 | $1.67 | $1.69 | $5.07 | 23,795 |
| 2017-08-03 | $1.68 | $1.72 | $1.65 | $1.67 | $5.01 | 41,208 |
| 2017-08-02 | $1.60 | $1.68 | $1.56 | $1.65 | $4.95 | 85,338 |
| 2017-08-01 | $1.60 | $1.62 | $1.57 | $1.60 | $4.80 | 14,826 |
| 2017-07-31 | $1.57 | $1.60 | $1.57 | $1.60 | $4.80 | 6,913 |
| 2017-07-28 | $1.57 | $1.60 | $1.57 | $1.58 | $4.74 | 8,282 |
| 2017-07-27 | $1.60 | $1.61 | $1.58 | $1.60 | $4.80 | 4,135 |
| 2017-07-26 | $1.56 | $1.61 | $1.56 | $1.57 | $4.71 | 13,917 |
| 2017-07-25 | $1.57 | $1.60 | $1.56 | $1.57 | $4.71 | 6,742 |
| 2017-07-24 | $1.61 | $1.61 | $1.56 | $1.58 | $4.74 | 9,719 |
| 2017-07-21 | $1.58 | $1.62 | $1.57 | $1.57 | $4.71 | 18,954 |
| 2017-07-20 | $1.59 | $1.62 | $1.57 | $1.61 | $4.83 | 35,450 |
| 2017-07-19 | $1.60 | $1.63 | $1.59 | $1.61 | $4.83 | 20,464 |
| 2017-07-18 | $1.61 | $1.62 | $1.59 | $1.62 | $4.86 | 28,519 |
| 2017-07-17 | $1.61 | $1.62 | $1.59 | $1.60 | $4.80 | 10,865 |
| 2017-07-14 | $1.62 | $1.63 | $1.60 | $1.61 | $4.83 | 25,291 |
| 2017-07-13 | $1.58 | $1.63 | $1.57 | $1.62 | $4.86 | 61,154 |
| 2017-07-12 | $1.60 | $1.60 | $1.56 | $1.57 | $4.71 | 20,479 |
| 2017-07-11 | $1.54 | $1.61 | $1.54 | $1.60 | $4.80 | 36,583 |
| 2017-07-10 | $1.59 | $1.63 | $1.50 | $1.60 | $4.80 | 45,080 |
| 2017-07-07 | $1.59 | $1.61 | $1.56 | $1.60 | $4.80 | 33,135 |
| 2017-07-06 | $1.63 | $1.63 | $1.59 | $1.60 | $4.80 | 23,691 |
| 2017-07-05 | $1.63 | $1.64 | $1.59 | $1.62 | $4.85 | 26,558 |
| 2017-07-03 | $1.64 | $1.64 | $1.58 | $1.63 | $4.89 | 11,790 |
| 2017-06-30 | $1.55 | $1.62 | $1.54 | $1.62 | $4.86 | 66,912 |
| 2017-06-29 | $1.55 | $1.57 | $1.53 | $1.57 | $4.71 | 11,110 |
| 2017-06-28 | $1.57 | $1.57 | $1.53 | $1.55 | $4.65 | 37,873 |
| 2017-06-27 | $1.57 | $1.57 | $1.53 | $1.57 | $4.71 | 31,145 |
| 2017-06-26 | $1.58 | $1.58 | $1.49 | $1.57 | $4.71 | 15,970 |
| 2017-06-23 | $1.55 | $1.55 | $1.48 | $1.55 | $4.65 | 19,310 |
| 2017-06-22 | $1.51 | $1.57 | $1.49 | $1.50 | $4.50 | 25,964 |
| 2017-06-21 | $1.50 | $1.51 | $1.49 | $1.49 | $4.48 | 15,522 |
| 2017-06-20 | $1.50 | $1.51 | $1.49 | $1.49 | $4.47 | 5,076 |
| 2017-06-19 | $1.50 | $1.50 | $1.47 | $1.50 | $4.50 | 6,851 |
| 2017-06-16 | $1.46 | $1.53 | $1.45 | $1.48 | $4.44 | 15,155 |
| 2017-06-15 | $1.55 | $1.55 | $1.46 | $1.47 | $4.41 | 19,241 |
| 2017-06-14 | $1.54 | $1.55 | $1.53 | $1.54 | $4.62 | 7,584 |
| 2017-06-13 | $1.55 | $1.56 | $1.54 | $1.55 | $4.65 | 22,503 |
| 2017-06-12 | $1.55 | $1.57 | $1.53 | $1.55 | $4.65 | 18,417 |
| 2017-06-09 | $1.53 | $1.56 | $1.53 | $1.54 | $4.61 | 10,804 |
| 2017-06-08 | $1.58 | $1.60 | $1.53 | $1.56 | $4.68 | 17,171 |
| 2017-06-07 | $1.55 | $1.59 | $1.53 | $1.57 | $4.71 | 14,663 |
| 2017-06-06 | $1.60 | $1.60 | $1.55 | $1.56 | $4.68 | 5,851 |
| 2017-06-05 | $1.60 | $1.63 | $1.56 | $1.58 | $4.74 | 8,372 |
| 2017-06-02 | $1.60 | $1.60 | $1.55 | $1.56 | $4.68 | 13,290 |
| 2017-06-01 | $1.53 | $1.58 | $1.52 | $1.57 | $4.71 | 7,611 |
| 2017-05-31 | $1.60 | $1.60 | $1.53 | $1.55 | $4.65 | 8,271 |
| 2017-05-30 | $1.52 | $1.59 | $1.52 | $1.55 | $4.65 | 10,655 |
| 2017-05-26 | $1.58 | $1.58 | $1.55 | $1.55 | $4.65 | 5,090 |
| 2017-05-25 | $1.56 | $1.60 | $1.55 | $1.57 | $4.71 | 8,434 |
| 2017-05-24 | $1.56 | $1.59 | $1.56 | $1.57 | $4.71 | 5,885 |
| 2017-05-23 | $1.59 | $1.61 | $1.57 | $1.57 | $4.72 | 8,009 |
| 2017-05-22 | $1.61 | $1.63 | $1.58 | $1.61 | $4.83 | 5,944 |
| 2017-05-19 | $1.59 | $1.64 | $1.56 | $1.61 | $4.83 | 15,889 |
| 2017-05-18 | $1.60 | $1.63 | $1.58 | $1.60 | $4.80 | 15,033 |
| 2017-05-17 | $1.63 | $1.64 | $1.59 | $1.59 | $4.77 | 11,167 |
| 2017-05-16 | $1.62 | $1.64 | $1.60 | $1.61 | $4.83 | 21,917 |
| 2017-05-15 | $1.62 | $1.68 | $1.62 | $1.65 | $4.95 | 18,837 |
| 2017-05-12 | $1.68 | $1.68 | $1.64 | $1.64 | $4.92 | 38,575 |
| 2017-05-11 | $1.68 | $1.72 | $1.66 | $1.66 | $4.98 | 35,826 |
| 2017-05-10 | $1.68 | $1.71 | $1.65 | $1.68 | $5.04 | 43,417 |
| 2017-05-09 | $1.64 | $1.68 | $1.61 | $1.68 | $5.04 | 47,526 |
| 2017-05-08 | $1.59 | $1.65 | $1.58 | $1.63 | $4.89 | 101,733 |
| 2017-05-05 | $1.56 | $1.60 | $1.52 | $1.60 | $4.79 | 48,526 |
| 2017-05-04 | $1.57 | $1.62 | $1.55 | $1.57 | $4.71 | 57,243 |
| 2017-05-03 | $1.54 | $1.62 | $1.54 | $1.60 | $4.80 | 61,706 |
| 2017-05-02 | $1.44 | $1.57 | $1.42 | $1.57 | $4.70 | 230,621 |
| 2017-05-01 | $1.45 | $1.46 | $1.42 | $1.43 | $4.29 | 48,639 |
| 2017-04-28 | $1.44 | $1.45 | $1.42 | $1.44 | $4.32 | 66,577 |
| 2017-04-27 | $1.46 | $1.46 | $1.42 | $1.45 | $4.34 | 4,270 |
| 2017-04-26 | $1.42 | $1.45 | $1.42 | $1.45 | $4.35 | 246,000 |
| 2017-04-25 | $1.45 | $1.45 | $1.42 | $1.42 | $4.26 | 24,968 |
| 2017-04-24 | $1.42 | $1.45 | $1.42 | $1.43 | $4.29 | 18,392 |
| 2017-04-21 | $1.40 | $1.45 | $1.40 | $1.44 | $4.32 | 21,555 |
| 2017-04-20 | $1.44 | $1.44 | $1.42 | $1.44 | $4.32 | 7,292 |
| 2017-04-19 | $1.41 | $1.44 | $1.41 | $1.44 | $4.32 | 12,935 |
| 2017-04-18 | $1.42 | $1.44 | $1.39 | $1.43 | $4.29 | 21,289 |
| 2017-04-17 | $1.44 | $1.44 | $1.43 | $1.43 | $4.29 | 2,917 |
| 2017-04-13 | $1.44 | $1.44 | $1.40 | $1.44 | $4.32 | 19,199 |
| 2017-04-12 | $1.44 | $1.45 | $1.42 | $1.44 | $4.32 | 5,813 |
| 2017-04-11 | $1.42 | $1.45 | $1.42 | $1.44 | $4.32 | 8,381 |
| 2017-04-10 | $1.45 | $1.47 | $1.42 | $1.44 | $4.32 | 29,118 |
| 2017-04-07 | $1.46 | $1.46 | $1.42 | $1.42 | $4.26 | 12,166 |
| 2017-04-06 | $1.46 | $1.46 | $1.42 | $1.43 | $4.29 | 20,993 |
| 2017-04-05 | $1.45 | $1.45 | $1.42 | $1.44 | $4.32 | 12,010 |
| 2017-04-04 | $1.45 | $1.47 | $1.45 | $1.45 | $4.35 | 35,150 |
| 2017-04-03 | $1.43 | $1.48 | $1.43 | $1.45 | $4.36 | 33,975 |
| 2017-03-31 | $1.36 | $1.52 | $1.33 | $1.45 | $4.35 | 80,516 |
| 2017-03-30 | $1.35 | $1.36 | $1.31 | $1.36 | $4.08 | 14,828 |
| 2017-03-29 | $1.31 | $1.36 | $1.31 | $1.33 | $3.99 | 12,037 |
| 2017-03-28 | $1.25 | $1.36 | $1.18 | $1.33 | $3.99 | 24,050 |
| 2017-03-27 | $1.25 | $1.39 | $1.25 | $1.35 | $4.05 | 13,606 |
| 2017-03-24 | $1.33 | $1.34 | $1.30 | $1.31 | $3.93 | 17,833 |
| 2017-03-23 | $1.32 | $1.35 | $1.30 | $1.30 | $3.90 | 10,299 |
| 2017-03-22 | $1.30 | $1.33 | $1.30 | $1.31 | $3.93 | 19,866 |
| 2017-03-21 | $1.32 | $1.35 | $1.30 | $1.32 | $3.96 | 18,499 |
| 2017-03-20 | $1.33 | $1.34 | $1.30 | $1.30 | $3.90 | 17,499 |
| 2017-03-17 | $1.34 | $1.36 | $1.33 | $1.33 | $3.99 | 9,399 |
| 2017-03-16 | $1.35 | $1.37 | $1.34 | $1.36 | $4.08 | 14,633 |
| 2017-03-15 | $1.36 | $1.37 | $1.32 | $1.32 | $3.96 | 21,599 |
| 2017-03-14 | $1.34 | $1.36 | $1.30 | $1.34 | $4.02 | 13,266 |
| 2017-03-13 | $1.37 | $1.37 | $1.33 | $1.33 | $3.99 | 13,199 |
| 2017-03-10 | $1.34 | $1.40 | $1.30 | $1.38 | $4.14 | 31,366 |
| 2017-03-09 | $1.31 | $1.34 | $1.30 | $1.33 | $3.99 | 12,133 |
| 2017-03-08 | $1.32 | $1.33 | $1.28 | $1.30 | $3.90 | 21,199 |
| 2017-03-07 | $1.30 | $1.34 | $1.27 | $1.30 | $3.90 | 12,999 |
| 2017-03-06 | $1.28 | $1.31 | $1.28 | $1.31 | $3.93 | 26,799 |
| 2017-03-03 | $1.32 | $1.38 | $1.26 | $1.29 | $3.87 | 33,266 |
| 2017-03-02 | $1.25 | $1.34 | $1.25 | $1.31 | $3.93 | 75,133 |
| 2017-03-01 | $1.26 | $1.27 | $1.25 | $1.25 | $3.75 | 19,466 |
| 2017-02-28 | $1.27 | $1.27 | $1.25 | $1.27 | $3.81 | 29,333 |
| 2017-02-27 | $1.27 | $1.30 | $1.25 | $1.25 | $3.75 | 71,599 |
| 2017-02-24 | $1.29 | $1.29 | $1.25 | $1.26 | $3.78 | 19,933 |
| 2017-02-23 | $1.31 | $1.31 | $1.26 | $1.28 | $3.84 | 171,666 |
| 2017-02-22 | $1.36 | $1.36 | $1.29 | $1.29 | $3.87 | 161,399 |
| 2017-02-21 | $1.36 | $1.36 | $1.34 | $1.36 | $4.08 | 65,466 |
| 2017-02-17 | $1.34 | $1.36 | $1.33 | $1.35 | $4.05 | 12,833 |
| 2017-02-16 | $1.36 | $1.36 | $1.34 | $1.35 | $4.05 | 15,733 |
| 2017-02-15 | $1.35 | $1.36 | $1.34 | $1.35 | $4.05 | 12,766 |
| 2017-02-14 | $1.36 | $1.36 | $1.35 | $1.35 | $4.05 | 15,499 |
| 2017-02-13 | $1.38 | $1.38 | $1.35 | $1.36 | $4.08 | 43,733 |
| 2017-02-10 | $1.37 | $1.38 | $1.34 | $1.36 | $4.08 | 32,799 |
| 2017-02-09 | $1.37 | $1.39 | $1.34 | $1.36 | $4.08 | 58,699 |
| 2017-02-08 | $1.38 | $1.40 | $1.35 | $1.38 | $4.14 | 30,299 |
| 2017-02-07 | $1.41 | $1.41 | $1.37 | $1.38 | $4.14 | 16,533 |
| 2017-02-06 | $1.42 | $1.43 | $1.40 | $1.40 | $4.20 | 45,999 |
| 2017-02-03 | $1.42 | $1.44 | $1.39 | $1.42 | $4.26 | 37,466 |
| 2017-02-02 | $1.45 | $1.48 | $1.41 | $1.42 | $4.26 | 35,233 |
| 2017-02-01 | $1.48 | $1.48 | $1.45 | $1.45 | $4.35 | 17,199 |
180 Degree Capital Corp (TURN) News Headlines
Recent 180 Degree Capital Corp (TURN) News
Similar Companies to 180 Degree Capital Corp (TURN) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |