VBI Vaccines Inc (VBIV) Exchange: NASDAQ
Data as of May 2, 2025
$0.02 ($0.00) -5.88%
VBI Vaccines Inc - Daily Information
Click for more stock information on VBI Vaccines Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.02 |
| Previous Close | $0.02 |
| High | $0.02 |
| Low | $0.02 |
| Adjusted Open | $0.02 |
| Previous Adjusted Close | $0.02 |
| Adjusted High | $0.02 |
| Adjusted Low | $0.02 |
About VBI Vaccines Inc (VBIV)
VBI Vaccines Inc. (“VBI”) is a biopharmaceutical company driven by immunology in the pursuit of powerful prevention and treatment of disease. Through its innovative approach to virus-like particles (“VLPs”), including a proprietary enveloped VLP (“eVLP”) platform technology, VBI develops vaccine candidates that mimic the natural presentation of viruses, designed to elicit the innate power of the human immune system. VBI is committed to targeting and overcoming significant infectious diseases, including hepatitis B, coronaviruses, and cytomegalovirus (CMV), as well as aggressive cancers including glioblastoma (GBM). VBI is headquartered in Cambridge, Massachusetts, with research operations in Ottawa, Canada, and a research and manufacturing site in Rehovot, Israel.
Invest in VBI Vaccines Inc (VBIV)
Historical Stock Data for VBI Vaccines Inc (VBIV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 73,664 |
| 2024-09-12 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 80,238 |
| 2024-09-11 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 11,635 |
| 2024-09-10 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 238,475 |
| 2024-09-09 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 110,902 |
| 2024-09-06 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 39,339 |
| 2024-09-05 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 154,062 |
| 2024-09-04 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 130,326 |
| 2024-09-03 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 130,326 |
| 2024-08-30 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 177,173 |
| 2024-08-29 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 80,162 |
| 2024-08-28 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 102,824 |
| 2024-08-27 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 205,690 |
| 2024-08-26 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 677,196 |
| 2024-08-23 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 480,101 |
| 2024-08-22 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 159,281 |
| 2024-08-21 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 218,679 |
| 2024-08-20 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 555,372 |
| 2024-08-19 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 393,420 |
| 2024-08-16 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 569,884 |
| 2024-08-15 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 569,884 |
| 2024-08-14 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 676,813 |
| 2024-08-13 | $0.03 | $0.03 | $0.01 | $0.03 | $0.03 | 1,689,862 |
| 2024-08-12 | $0.04 | $0.04 | $0.02 | $0.03 | $0.03 | 1,798,192 |
| 2024-08-09 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 1,360,122 |
| 2024-08-08 | $0.03 | $0.05 | $0.02 | $0.03 | $0.03 | 3,169,517 |
| 2024-08-07 | $0.09 | $0.09 | $0.06 | $0.07 | $0.07 | 29,900,212 |
| 2024-08-06 | $0.12 | $0.23 | $0.12 | $0.13 | $0.13 | 423,919,182 |
| 2024-08-05 | $0.08 | $0.08 | $0.06 | $0.06 | $0.06 | 8,597,326 |
| 2024-08-02 | $0.11 | $0.11 | $0.08 | $0.09 | $0.09 | 8,319,799 |
| 2024-08-01 | $0.13 | $0.14 | $0.11 | $0.12 | $0.12 | 6,923,388 |
| 2024-07-31 | $0.14 | $0.15 | $0.12 | $0.13 | $0.13 | 14,049,820 |
| 2024-07-30 | $0.22 | $0.25 | $0.11 | $0.12 | $0.12 | 15,735,471 |
| 2024-07-29 | $0.55 | $0.56 | $0.55 | $0.56 | $0.56 | 124,804 |
| 2024-07-26 | $0.54 | $0.57 | $0.53 | $0.56 | $0.56 | 95,521 |
| 2024-07-25 | $0.55 | $0.55 | $0.51 | $0.54 | $0.54 | 177,535 |
| 2024-07-24 | $0.59 | $0.59 | $0.45 | $0.56 | $0.56 | 510,962 |
| 2024-07-23 | $0.60 | $0.63 | $0.56 | $0.59 | $0.59 | 360,390 |
| 2024-07-22 | $0.59 | $0.63 | $0.57 | $0.63 | $0.63 | 370,232 |
| 2024-07-19 | $0.68 | $0.68 | $0.59 | $0.59 | $0.59 | 233,655 |
| 2024-07-18 | $0.73 | $0.75 | $0.61 | $0.66 | $0.66 | 122,451 |
| 2024-07-17 | $0.74 | $0.77 | $0.70 | $0.73 | $0.73 | 79,215 |
| 2024-07-16 | $0.76 | $0.79 | $0.72 | $0.73 | $0.73 | 66,167 |
| 2024-07-15 | $0.79 | $0.79 | $0.75 | $0.76 | $0.76 | 85,803 |
| 2024-07-12 | $0.78 | $0.81 | $0.74 | $0.79 | $0.79 | 152,297 |
| 2024-07-11 | $0.76 | $0.78 | $0.72 | $0.78 | $0.78 | 52,523 |
| 2024-07-10 | $0.75 | $0.77 | $0.72 | $0.75 | $0.75 | 91,614 |
| 2024-07-09 | $0.75 | $0.77 | $0.72 | $0.75 | $0.75 | 66,585 |
| 2024-07-08 | $0.76 | $0.77 | $0.72 | $0.75 | $0.75 | 56,225 |
| 2024-07-05 | $0.74 | $0.77 | $0.70 | $0.73 | $0.73 | 80,748 |
| 2024-07-03 | $0.74 | $0.78 | $0.71 | $0.75 | $0.75 | 160,882 |
| 2024-07-02 | $0.70 | $0.78 | $0.68 | $0.71 | $0.71 | 383,429 |
| 2024-07-01 | $0.67 | $0.70 | $0.66 | $0.69 | $0.69 | 76,561 |
| 2024-06-28 | $0.66 | $0.67 | $0.61 | $0.66 | $0.66 | 601,286 |
| 2024-06-27 | $0.66 | $0.66 | $0.63 | $0.65 | $0.65 | 211,788 |
| 2024-06-26 | $0.65 | $0.65 | $0.63 | $0.64 | $0.64 | 329,239 |
| 2024-06-25 | $0.63 | $0.65 | $0.62 | $0.65 | $0.65 | 421,838 |
| 2024-06-24 | $0.60 | $0.63 | $0.60 | $0.62 | $0.62 | 89,700 |
| 2024-06-21 | $0.59 | $0.60 | $0.57 | $0.60 | $0.60 | 144,229 |
| 2024-06-20 | $0.60 | $0.61 | $0.57 | $0.59 | $0.59 | 103,006 |
| 2024-06-18 | $0.58 | $0.62 | $0.58 | $0.60 | $0.60 | 130,909 |
| 2024-06-17 | $0.59 | $0.60 | $0.56 | $0.57 | $0.57 | 111,817 |
| 2024-06-14 | $0.59 | $0.61 | $0.59 | $0.60 | $0.60 | 44,368 |
| 2024-06-13 | $0.60 | $0.62 | $0.57 | $0.59 | $0.59 | 118,402 |
| 2024-06-12 | $0.61 | $0.63 | $0.60 | $0.60 | $0.60 | 189,728 |
| 2024-06-11 | $0.59 | $0.61 | $0.58 | $0.61 | $0.61 | 69,051 |
| 2024-06-10 | $0.59 | $0.61 | $0.57 | $0.59 | $0.59 | 126,407 |
| 2024-06-07 | $0.60 | $0.62 | $0.57 | $0.60 | $0.60 | 45,490 |
| 2024-06-06 | $0.63 | $0.63 | $0.60 | $0.61 | $0.61 | 74,174 |
| 2024-06-05 | $0.60 | $0.62 | $0.58 | $0.60 | $0.60 | 108,603 |
| 2024-06-04 | $0.61 | $0.62 | $0.58 | $0.60 | $0.60 | 55,422 |
| 2024-06-03 | $0.63 | $0.63 | $0.57 | $0.61 | $0.61 | 125,444 |
| 2024-05-31 | $0.62 | $0.62 | $0.60 | $0.61 | $0.61 | 41,724 |
| 2024-05-30 | $0.63 | $0.63 | $0.57 | $0.60 | $0.60 | 90,440 |
| 2024-05-29 | $0.65 | $0.67 | $0.56 | $0.59 | $0.59 | 318,163 |
| 2024-05-28 | $0.65 | $0.66 | $0.64 | $0.64 | $0.64 | 54,734 |
| 2024-05-24 | $0.63 | $0.65 | $0.63 | $0.65 | $0.65 | 50,734 |
| 2024-05-23 | $0.66 | $0.66 | $0.63 | $0.63 | $0.63 | 102,581 |
| 2024-05-22 | $0.65 | $0.66 | $0.63 | $0.64 | $0.64 | 48,088 |
| 2024-05-21 | $0.64 | $0.65 | $0.63 | $0.65 | $0.65 | 57,292 |
| 2024-05-20 | $0.65 | $0.65 | $0.62 | $0.64 | $0.64 | 174,007 |
| 2024-05-17 | $0.65 | $0.65 | $0.62 | $0.63 | $0.63 | 143,916 |
| 2024-05-16 | $0.65 | $0.65 | $0.61 | $0.65 | $0.65 | 137,274 |
| 2024-05-15 | $0.64 | $0.67 | $0.63 | $0.66 | $0.66 | 249,682 |
| 2024-05-14 | $0.63 | $0.64 | $0.62 | $0.64 | $0.64 | 55,382 |
| 2024-05-13 | $0.61 | $0.64 | $0.60 | $0.63 | $0.63 | 135,943 |
| 2024-05-10 | $0.62 | $0.63 | $0.59 | $0.62 | $0.62 | 121,797 |
| 2024-05-09 | $0.60 | $0.62 | $0.58 | $0.60 | $0.60 | 36,329 |
| 2024-05-08 | $0.59 | $0.62 | $0.59 | $0.60 | $0.60 | 38,563 |
| 2024-05-07 | $0.62 | $0.63 | $0.58 | $0.60 | $0.60 | 109,052 |
| 2024-05-06 | $0.59 | $0.60 | $0.56 | $0.60 | $0.60 | 139,988 |
| 2024-05-03 | $0.61 | $0.61 | $0.57 | $0.59 | $0.59 | 165,340 |
| 2024-05-02 | $0.56 | $0.59 | $0.56 | $0.58 | $0.58 | 82,577 |
| 2024-05-01 | $0.57 | $0.58 | $0.56 | $0.57 | $0.57 | 71,764 |
| 2024-04-30 | $0.55 | $0.57 | $0.54 | $0.57 | $0.57 | 115,872 |
| 2024-04-29 | $0.57 | $0.59 | $0.53 | $0.56 | $0.56 | 491,557 |
| 2024-04-26 | $0.59 | $0.60 | $0.56 | $0.57 | $0.57 | 187,618 |
| 2024-04-25 | $0.59 | $0.60 | $0.56 | $0.60 | $0.60 | 123,634 |
| 2024-04-24 | $0.59 | $0.61 | $0.58 | $0.59 | $0.59 | 130,138 |
| 2024-04-23 | $0.60 | $0.62 | $0.58 | $0.61 | $0.61 | 113,638 |
| 2024-04-22 | $0.66 | $0.66 | $0.58 | $0.60 | $0.60 | 302,399 |
| 2024-04-19 | $0.64 | $0.65 | $0.61 | $0.63 | $0.63 | 163,529 |
| 2024-04-18 | $0.63 | $0.64 | $0.58 | $0.63 | $0.63 | 179,982 |
| 2024-04-17 | $0.65 | $0.65 | $0.58 | $0.61 | $0.61 | 373,599 |
| 2024-04-16 | $0.56 | $0.64 | $0.56 | $0.62 | $0.62 | 471,582 |
| 2024-04-15 | $0.58 | $0.58 | $0.55 | $0.58 | $0.58 | 273,157 |
| 2024-04-12 | $0.59 | $0.61 | $0.55 | $0.58 | $0.58 | 506,398 |
| 2024-04-11 | $0.62 | $0.63 | $0.55 | $0.60 | $0.60 | 615,077 |
| 2024-04-10 | $0.73 | $0.73 | $0.57 | $0.64 | $0.64 | 1,695,922 |
| 2024-04-09 | $0.94 | $1.35 | $0.65 | $0.66 | $0.66 | 6,743,500 |
| 2024-04-08 | $0.71 | $0.98 | $0.70 | $0.92 | $0.92 | 1,402,453 |
| 2024-04-05 | $0.65 | $0.72 | $0.65 | $0.71 | $0.71 | 227,080 |
| 2024-04-04 | $0.73 | $0.77 | $0.66 | $0.67 | $0.67 | 1,866,558 |
| 2024-04-03 | $0.71 | $0.77 | $0.66 | $0.75 | $0.75 | 2,646,573 |
| 2024-04-02 | $0.64 | $0.73 | $0.59 | $0.70 | $0.70 | 3,859,386 |
| 2024-04-01 | $0.60 | $0.63 | $0.60 | $0.62 | $0.62 | 171,407 |
| 2024-03-28 | $0.61 | $0.61 | $0.59 | $0.60 | $0.60 | 128,704 |
| 2024-03-27 | $0.59 | $0.59 | $0.56 | $0.58 | $0.58 | 93,324 |
| 2024-03-26 | $0.59 | $0.59 | $0.58 | $0.58 | $0.58 | 37,591 |
| 2024-03-25 | $0.58 | $0.59 | $0.56 | $0.57 | $0.57 | 34,142 |
| 2024-03-22 | $0.57 | $0.59 | $0.56 | $0.58 | $0.58 | 48,203 |
| 2024-03-21 | $0.60 | $0.60 | $0.56 | $0.57 | $0.57 | 90,592 |
| 2024-03-20 | $0.58 | $0.60 | $0.58 | $0.58 | $0.58 | 72,872 |
| 2024-03-19 | $0.58 | $0.59 | $0.56 | $0.56 | $0.56 | 28,433 |
| 2024-03-18 | $0.58 | $0.59 | $0.57 | $0.57 | $0.57 | 51,561 |
| 2024-03-15 | $0.57 | $0.60 | $0.56 | $0.56 | $0.56 | 44,631 |
| 2024-03-14 | $0.60 | $0.61 | $0.57 | $0.59 | $0.59 | 81,654 |
| 2024-03-13 | $0.62 | $0.63 | $0.59 | $0.59 | $0.59 | 45,503 |
| 2024-03-12 | $0.61 | $0.63 | $0.58 | $0.62 | $0.62 | 79,142 |
| 2024-03-11 | $0.58 | $0.64 | $0.58 | $0.60 | $0.60 | 170,956 |
| 2024-03-08 | $0.59 | $0.59 | $0.56 | $0.58 | $0.58 | 111,981 |
| 2024-03-07 | $0.60 | $0.60 | $0.57 | $0.58 | $0.58 | 36,969 |
| 2024-03-06 | $0.60 | $0.60 | $0.58 | $0.60 | $0.60 | 42,576 |
| 2024-03-05 | $0.59 | $0.60 | $0.57 | $0.58 | $0.58 | 131,892 |
| 2024-03-04 | $0.59 | $0.60 | $0.57 | $0.58 | $0.58 | 108,704 |
| 2024-03-01 | $0.60 | $0.60 | $0.57 | $0.59 | $0.59 | 75,887 |
| 2024-02-29 | $0.56 | $0.59 | $0.56 | $0.58 | $0.58 | 92,195 |
| 2024-02-28 | $0.58 | $0.59 | $0.56 | $0.56 | $0.56 | 70,757 |
| 2024-02-27 | $0.59 | $0.59 | $0.56 | $0.57 | $0.57 | 69,068 |
| 2024-02-26 | $0.57 | $0.60 | $0.56 | $0.57 | $0.57 | 49,200 |
| 2024-02-23 | $0.59 | $0.60 | $0.57 | $0.57 | $0.57 | 22,603 |
| 2024-02-22 | $0.65 | $0.65 | $0.55 | $0.57 | $0.57 | 199,564 |
| 2024-02-21 | $0.62 | $0.65 | $0.60 | $0.63 | $0.63 | 179,771 |
| 2024-02-20 | $0.64 | $0.65 | $0.60 | $0.63 | $0.63 | 166,610 |
| 2024-02-16 | $0.70 | $0.70 | $0.60 | $0.65 | $0.65 | 397,595 |
| 2024-02-15 | $0.56 | $0.68 | $0.56 | $0.60 | $0.60 | 1,339,329 |
| 2024-02-14 | $0.72 | $0.73 | $0.53 | $0.58 | $0.58 | 1,014,103 |
| 2024-02-13 | $0.69 | $0.70 | $0.65 | $0.66 | $0.66 | 208,725 |
| 2024-02-12 | $0.67 | $0.70 | $0.67 | $0.69 | $0.69 | 58,592 |
| 2024-02-09 | $0.68 | $0.69 | $0.66 | $0.68 | $0.68 | 40,840 |
| 2024-02-08 | $0.66 | $0.69 | $0.63 | $0.65 | $0.65 | 31,950 |
| 2024-02-07 | $0.62 | $0.65 | $0.61 | $0.64 | $0.64 | 76,549 |
| 2024-02-06 | $0.67 | $0.70 | $0.64 | $0.65 | $0.65 | 82,560 |
| 2024-02-05 | $0.70 | $0.70 | $0.61 | $0.66 | $0.66 | 83,374 |
| 2024-02-02 | $0.74 | $0.74 | $0.65 | $0.69 | $0.69 | 69,127 |
| 2024-02-01 | $0.72 | $0.73 | $0.69 | $0.71 | $0.71 | 159,999 |
| 2024-01-31 | $0.72 | $0.76 | $0.69 | $0.70 | $0.70 | 430,451 |
| 2024-01-30 | $0.72 | $0.72 | $0.68 | $0.70 | $0.70 | 146,955 |
| 2024-01-29 | $0.64 | $0.68 | $0.62 | $0.67 | $0.67 | 94,716 |
| 2024-01-26 | $0.64 | $0.65 | $0.62 | $0.64 | $0.64 | 28,092 |
| 2024-01-25 | $0.63 | $0.64 | $0.61 | $0.64 | $0.64 | 121,093 |
| 2024-01-24 | $0.60 | $0.63 | $0.60 | $0.61 | $0.61 | 35,538 |
| 2024-01-23 | $0.60 | $0.62 | $0.60 | $0.60 | $0.60 | 39,489 |
| 2024-01-22 | $0.62 | $0.62 | $0.60 | $0.60 | $0.60 | 28,301 |
| 2024-01-19 | $0.61 | $0.63 | $0.61 | $0.61 | $0.61 | 25,534 |
| 2024-01-18 | $0.62 | $0.63 | $0.60 | $0.63 | $0.63 | 70,169 |
| 2024-01-17 | $0.60 | $0.63 | $0.60 | $0.62 | $0.62 | 49,271 |
| 2024-01-16 | $0.62 | $0.63 | $0.58 | $0.60 | $0.60 | 59,500 |
| 2024-01-12 | $0.62 | $0.64 | $0.58 | $0.61 | $0.61 | 64,940 |
| 2024-01-11 | $0.63 | $0.64 | $0.61 | $0.62 | $0.62 | 37,625 |
| 2024-01-10 | $0.62 | $0.64 | $0.62 | $0.63 | $0.63 | 28,972 |
| 2024-01-09 | $0.62 | $0.63 | $0.61 | $0.63 | $0.63 | 37,004 |
| 2024-01-08 | $0.62 | $0.63 | $0.60 | $0.62 | $0.62 | 60,594 |
| 2024-01-05 | $0.64 | $0.64 | $0.60 | $0.62 | $0.62 | 29,847 |
| 2024-01-04 | $0.62 | $0.63 | $0.59 | $0.62 | $0.62 | 36,969 |
| 2024-01-03 | $0.62 | $0.63 | $0.58 | $0.62 | $0.62 | 57,633 |
| 2024-01-02 | $0.59 | $0.63 | $0.59 | $0.62 | $0.62 | 108,025 |
| 2023-12-29 | $0.60 | $0.61 | $0.57 | $0.59 | $0.59 | 140,285 |
| 2023-12-28 | $0.57 | $0.60 | $0.56 | $0.59 | $0.59 | 197,625 |
| 2023-12-27 | $0.60 | $0.62 | $0.55 | $0.57 | $0.57 | 180,675 |
| 2023-12-26 | $0.57 | $0.61 | $0.57 | $0.60 | $0.60 | 124,342 |
| 2023-12-22 | $0.57 | $0.57 | $0.54 | $0.55 | $0.55 | 67,627 |
| 2023-12-21 | $0.57 | $0.57 | $0.52 | $0.54 | $0.54 | 133,922 |
| 2023-12-20 | $0.59 | $0.59 | $0.56 | $0.56 | $0.56 | 105,925 |
| 2023-12-19 | $0.57 | $0.61 | $0.57 | $0.59 | $0.59 | 92,371 |
| 2023-12-18 | $0.62 | $0.63 | $0.58 | $0.58 | $0.58 | 182,132 |
| 2023-12-15 | $0.66 | $0.67 | $0.62 | $0.62 | $0.62 | 99,195 |
| 2023-12-14 | $0.67 | $0.68 | $0.60 | $0.62 | $0.62 | 111,847 |
| 2023-12-13 | $0.71 | $0.71 | $0.65 | $0.65 | $0.65 | 53,271 |
| 2023-12-12 | $0.69 | $0.70 | $0.67 | $0.67 | $0.67 | 26,528 |
| 2023-12-11 | $0.72 | $0.72 | $0.67 | $0.69 | $0.69 | 53,187 |
| 2023-12-08 | $0.70 | $0.72 | $0.69 | $0.71 | $0.71 | 73,444 |
| 2023-12-07 | $0.69 | $0.73 | $0.68 | $0.69 | $0.69 | 82,627 |
| 2023-12-06 | $0.65 | $0.68 | $0.63 | $0.68 | $0.68 | 53,741 |
| 2023-12-05 | $0.64 | $0.65 | $0.62 | $0.62 | $0.62 | 34,725 |
| 2023-12-04 | $0.64 | $0.65 | $0.62 | $0.62 | $0.62 | 96,982 |
| 2023-12-01 | $0.62 | $0.63 | $0.60 | $0.61 | $0.61 | 45,919 |
| 2023-11-30 | $0.61 | $0.62 | $0.60 | $0.62 | $0.62 | 53,557 |
| 2023-11-29 | $0.61 | $0.62 | $0.60 | $0.61 | $0.61 | 64,625 |
| 2023-11-28 | $0.59 | $0.62 | $0.58 | $0.61 | $0.61 | 70,005 |
| 2023-11-27 | $0.63 | $0.63 | $0.56 | $0.59 | $0.59 | 92,654 |
| 2023-11-24 | $0.58 | $0.65 | $0.52 | $0.60 | $0.60 | 248,537 |
| 2023-11-22 | $0.74 | $0.74 | $0.54 | $0.55 | $0.55 | 664,167 |
| 2023-11-21 | $0.69 | $0.76 | $0.66 | $0.70 | $0.70 | 211,901 |
| 2023-11-20 | $0.60 | $0.69 | $0.55 | $0.69 | $0.69 | 238,913 |
| 2023-11-17 | $0.58 | $0.62 | $0.58 | $0.62 | $0.62 | 45,735 |
| 2023-11-16 | $0.62 | $0.62 | $0.56 | $0.59 | $0.59 | 98,906 |
| 2023-11-15 | $0.66 | $0.67 | $0.62 | $0.62 | $0.62 | 117,676 |
| 2023-11-14 | $0.65 | $0.67 | $0.64 | $0.65 | $0.65 | 146,666 |
| 2023-11-13 | $0.60 | $0.70 | $0.60 | $0.66 | $0.66 | 614,972 |
| 2023-11-10 | $0.61 | $0.62 | $0.59 | $0.60 | $0.60 | 149,658 |
| 2023-11-09 | $0.63 | $0.63 | $0.60 | $0.60 | $0.60 | 41,746 |
| 2023-11-08 | $0.64 | $0.64 | $0.60 | $0.62 | $0.62 | 75,897 |
| 2023-11-07 | $0.60 | $0.63 | $0.60 | $0.62 | $0.62 | 91,801 |
| 2023-11-06 | $0.61 | $0.64 | $0.60 | $0.60 | $0.60 | 130,122 |
| 2023-11-03 | $0.60 | $0.65 | $0.58 | $0.62 | $0.62 | 258,424 |
| 2023-11-02 | $0.58 | $0.62 | $0.58 | $0.60 | $0.60 | 73,865 |
| 2023-11-01 | $0.60 | $0.61 | $0.57 | $0.58 | $0.58 | 66,090 |
| 2023-10-31 | $0.59 | $0.64 | $0.59 | $0.59 | $0.59 | 51,470 |
| 2023-10-30 | $0.57 | $0.64 | $0.57 | $0.61 | $0.61 | 228,257 |
| 2023-10-27 | $0.61 | $0.64 | $0.58 | $0.59 | $0.59 | 213,399 |
| 2023-10-26 | $0.50 | $0.64 | $0.49 | $0.60 | $0.60 | 293,961 |
| 2023-10-25 | $0.48 | $0.53 | $0.45 | $0.50 | $0.50 | 103,012 |
| 2023-10-24 | $0.50 | $0.51 | $0.50 | $0.50 | $0.50 | 65,891 |
| 2023-10-23 | $0.50 | $0.54 | $0.50 | $0.50 | $0.50 | 63,514 |
| 2023-10-20 | $0.51 | $0.54 | $0.51 | $0.52 | $0.52 | 54,841 |
| 2023-10-19 | $0.56 | $0.56 | $0.52 | $0.52 | $0.52 | 64,699 |
| 2023-10-18 | $0.58 | $0.60 | $0.54 | $0.56 | $0.56 | 51,066 |
| 2023-10-17 | $0.55 | $0.57 | $0.54 | $0.55 | $0.55 | 146,131 |
| 2023-10-16 | $0.58 | $0.60 | $0.55 | $0.55 | $0.55 | 116,469 |
| 2023-10-13 | $0.54 | $0.58 | $0.54 | $0.56 | $0.56 | 122,768 |
| 2023-10-12 | $0.62 | $0.62 | $0.52 | $0.55 | $0.55 | 104,811 |
| 2023-10-11 | $0.61 | $0.62 | $0.57 | $0.59 | $0.59 | 96,129 |
| 2023-10-10 | $0.58 | $0.62 | $0.58 | $0.60 | $0.60 | 126,611 |
| 2023-10-09 | $0.62 | $0.62 | $0.57 | $0.60 | $0.60 | 99,898 |
| 2023-10-06 | $0.59 | $0.62 | $0.58 | $0.61 | $0.61 | 90,902 |
| 2023-10-05 | $0.64 | $0.64 | $0.56 | $0.59 | $0.59 | 109,352 |
| 2023-10-04 | $0.63 | $0.64 | $0.60 | $0.61 | $0.61 | 163,176 |
| 2023-10-03 | $0.65 | $0.67 | $0.64 | $0.64 | $0.64 | 73,616 |
| 2023-10-02 | $0.68 | $0.69 | $0.64 | $0.67 | $0.67 | 178,386 |
| 2023-09-29 | $0.68 | $0.69 | $0.62 | $0.67 | $0.67 | 188,678 |
| 2023-09-28 | $0.69 | $0.71 | $0.64 | $0.67 | $0.67 | 304,584 |
| 2023-09-27 | $0.68 | $0.74 | $0.66 | $0.67 | $0.67 | 1,950,907 |
| 2023-09-26 | $0.62 | $0.66 | $0.61 | $0.63 | $0.63 | 179,815 |
| 2023-09-25 | $0.67 | $0.67 | $0.59 | $0.61 | $0.61 | 153,989 |
| 2023-09-22 | $0.66 | $0.69 | $0.65 | $0.66 | $0.66 | 181,975 |
| 2023-09-21 | $0.74 | $0.75 | $0.64 | $0.66 | $0.66 | 510,745 |
| 2023-09-20 | $0.90 | $0.92 | $0.72 | $0.73 | $0.73 | 730,818 |
| 2023-09-19 | $1.03 | $1.06 | $0.86 | $0.88 | $0.88 | 513,226 |
| 2023-09-18 | $1.11 | $1.11 | $1.01 | $1.02 | $1.02 | 178,638 |
| 2023-09-15 | $1.01 | $1.10 | $1.01 | $1.10 | $1.10 | 301,265 |
| 2023-09-14 | $1.07 | $1.10 | $1.03 | $1.09 | $1.09 | 221,703 |
| 2023-09-13 | $1.10 | $1.12 | $1.06 | $1.09 | $1.09 | 158,086 |
| 2023-09-12 | $1.20 | $1.20 | $1.08 | $1.11 | $1.11 | 245,499 |
| 2023-09-11 | $1.20 | $1.20 | $1.12 | $1.13 | $1.13 | 254,124 |
| 2023-09-08 | $1.21 | $1.25 | $1.18 | $1.20 | $1.20 | 155,398 |
| 2023-09-07 | $1.30 | $1.31 | $1.20 | $1.21 | $1.21 | 221,515 |
| 2023-09-06 | $1.25 | $1.26 | $1.22 | $1.22 | $1.22 | 614,739 |
| 2023-09-05 | $1.22 | $1.25 | $1.22 | $1.24 | $1.24 | 53,773 |
| 2023-09-01 | $1.22 | $1.26 | $1.20 | $1.24 | $1.24 | 73,211 |
| 2023-08-31 | $1.20 | $1.24 | $1.19 | $1.22 | $1.22 | 150,157 |
| 2023-08-30 | $1.20 | $1.21 | $1.19 | $1.20 | $1.20 | 96,838 |
| 2023-08-29 | $1.22 | $1.22 | $1.19 | $1.19 | $1.19 | 202,246 |
| 2023-08-28 | $1.21 | $1.25 | $1.20 | $1.21 | $1.21 | 100,695 |
| 2023-08-25 | $1.27 | $1.27 | $1.21 | $1.23 | $1.23 | 94,770 |
| 2023-08-24 | $1.25 | $1.27 | $1.24 | $1.26 | $1.26 | 75,654 |
| 2023-08-23 | $1.23 | $1.29 | $1.21 | $1.25 | $1.25 | 149,231 |
| 2023-08-22 | $1.22 | $1.24 | $1.22 | $1.24 | $1.24 | 100,589 |
| 2023-08-21 | $1.25 | $1.27 | $1.20 | $1.24 | $1.24 | 120,197 |
| 2023-08-18 | $1.23 | $1.27 | $1.23 | $1.25 | $1.25 | 150,144 |
| 2023-08-17 | $1.23 | $1.30 | $1.20 | $1.27 | $1.27 | 187,983 |
| 2023-08-16 | $1.26 | $1.28 | $1.20 | $1.22 | $1.22 | 270,098 |
| 2023-08-15 | $1.32 | $1.32 | $1.24 | $1.28 | $1.28 | 139,711 |
| 2023-08-14 | $1.23 | $1.35 | $1.18 | $1.35 | $1.35 | 397,199 |
| 2023-08-11 | $1.26 | $1.27 | $1.23 | $1.26 | $1.26 | 160,313 |
| 2023-08-10 | $1.25 | $1.29 | $1.24 | $1.27 | $1.27 | 262,178 |
| 2023-08-09 | $1.24 | $1.30 | $1.24 | $1.27 | $1.27 | 282,847 |
| 2023-08-08 | $1.26 | $1.29 | $1.23 | $1.27 | $1.27 | 295,770 |
| 2023-08-07 | $1.29 | $1.33 | $1.25 | $1.26 | $1.26 | 264,881 |
| 2023-08-04 | $1.27 | $1.32 | $1.25 | $1.29 | $1.29 | 276,577 |
| 2023-08-03 | $1.30 | $1.32 | $1.25 | $1.27 | $1.27 | 276,477 |
| 2023-08-02 | $1.29 | $1.29 | $1.23 | $1.28 | $1.28 | 416,617 |
| 2023-08-01 | $1.30 | $1.33 | $1.28 | $1.30 | $1.30 | 265,519 |
| 2023-07-31 | $1.32 | $1.36 | $1.28 | $1.31 | $1.31 | 421,340 |
| 2023-07-28 | $1.30 | $1.35 | $1.29 | $1.32 | $1.32 | 346,179 |
| 2023-07-27 | $1.34 | $1.34 | $1.28 | $1.30 | $1.30 | 420,085 |
| 2023-07-26 | $1.29 | $1.32 | $1.25 | $1.32 | $1.32 | 436,387 |
| 2023-07-25 | $1.38 | $1.38 | $1.27 | $1.29 | $1.29 | 497,605 |
| 2023-07-24 | $1.41 | $1.45 | $1.28 | $1.36 | $1.36 | 876,049 |
| 2023-07-21 | $1.48 | $1.48 | $1.40 | $1.43 | $1.43 | 530,733 |
| 2023-07-20 | $1.50 | $1.53 | $1.40 | $1.48 | $1.48 | 627,170 |
| 2023-07-19 | $1.44 | $1.53 | $1.41 | $1.50 | $1.50 | 1,565,587 |
| 2023-07-18 | $1.36 | $1.43 | $1.33 | $1.39 | $1.39 | 1,861,195 |
| 2023-07-17 | $1.30 | $1.34 | $1.24 | $1.28 | $1.28 | 594,023 |
| 2023-07-14 | $1.31 | $1.36 | $1.19 | $1.33 | $1.33 | 1,209,552 |
| 2023-07-13 | $1.38 | $1.40 | $1.27 | $1.32 | $1.32 | 1,046,020 |
| 2023-07-12 | $1.45 | $1.54 | $1.33 | $1.38 | $1.38 | 1,235,151 |
| 2023-07-11 | $1.45 | $1.49 | $1.38 | $1.46 | $1.46 | 1,564,887 |
| 2023-07-10 | $1.27 | $1.54 | $1.26 | $1.46 | $1.46 | 2,649,110 |
| 2023-07-07 | $1.25 | $1.40 | $1.18 | $1.32 | $1.32 | 6,494,836 |
| 2023-07-06 | $1.42 | $1.42 | $1.08 | $1.18 | $1.18 | 15,725,967 |
| 2023-07-05 | $2.53 | $2.68 | $2.33 | $2.42 | $2.42 | 7,045,900 |
| 2023-07-03 | $2.73 | $2.90 | $2.51 | $2.64 | $2.64 | 2,200,570 |
| 2023-06-30 | $1.94 | $3.47 | $1.76 | $3.29 | $3.29 | 28,681,430 |
| 2023-06-29 | $1.81 | $1.93 | $1.81 | $1.88 | $1.88 | 68,425 |
| 2023-06-28 | $1.85 | $1.87 | $1.80 | $1.80 | $1.80 | 58,976 |
| 2023-06-27 | $2.04 | $2.04 | $1.79 | $1.79 | $1.79 | 193,418 |
| 2023-06-26 | $2.19 | $2.23 | $2.01 | $2.01 | $2.01 | 115,473 |
| 2023-06-23 | $2.45 | $2.45 | $2.16 | $2.21 | $2.21 | 756,448 |
| 2023-06-22 | $2.39 | $2.44 | $2.30 | $2.41 | $2.41 | 83,739 |
| 2023-06-21 | $2.54 | $2.54 | $2.37 | $2.39 | $2.39 | 81,645 |
| 2023-06-20 | $2.57 | $2.60 | $2.50 | $2.56 | $2.56 | 79,536 |
| 2023-06-16 | $2.59 | $2.80 | $2.53 | $2.59 | $2.59 | 137,170 |
| 2023-06-15 | $2.60 | $2.60 | $2.46 | $2.58 | $2.58 | 88,942 |
| 2023-06-14 | $2.66 | $2.69 | $2.46 | $2.48 | $2.48 | 85,787 |
| 2023-06-13 | $2.63 | $2.79 | $2.62 | $2.66 | $2.66 | 52,947 |
| 2023-06-12 | $2.72 | $2.85 | $2.55 | $2.70 | $2.70 | 82,995 |
| 2023-06-09 | $2.81 | $2.84 | $2.72 | $2.76 | $2.76 | 35,253 |
| 2023-06-08 | $2.89 | $2.90 | $2.73 | $2.78 | $2.78 | 39,435 |
| 2023-06-07 | $2.59 | $2.94 | $2.51 | $2.91 | $2.91 | 102,293 |
| 2023-06-06 | $2.76 | $2.82 | $2.46 | $2.48 | $2.48 | 135,270 |
| 2023-06-05 | $2.84 | $2.91 | $2.70 | $2.74 | $2.74 | 32,886 |
| 2023-06-02 | $2.96 | $2.98 | $2.72 | $2.85 | $2.85 | 37,810 |
| 2023-06-01 | $2.95 | $2.98 | $2.83 | $2.85 | $2.85 | 38,586 |
| 2023-05-31 | $2.99 | $2.99 | $2.88 | $2.97 | $2.97 | 20,669 |
| 2023-05-30 | $2.87 | $3.10 | $2.83 | $3.02 | $3.02 | 32,999 |
| 2023-05-26 | $2.78 | $2.88 | $2.75 | $2.88 | $2.88 | 26,701 |
| 2023-05-25 | $3.05 | $3.05 | $2.56 | $2.78 | $2.78 | 99,553 |
| 2023-05-24 | $3.21 | $3.21 | $2.91 | $2.97 | $2.97 | 55,309 |
| 2023-05-23 | $3.13 | $3.33 | $3.11 | $3.25 | $3.25 | 92,022 |
| 2023-05-22 | $3.06 | $3.26 | $3.05 | $3.13 | $3.13 | 111,732 |
| 2023-05-19 | $2.87 | $3.07 | $2.87 | $3.03 | $3.03 | 71,413 |
| 2023-05-18 | $2.95 | $3.03 | $2.75 | $2.84 | $2.84 | 78,588 |
| 2023-05-17 | $3.04 | $3.04 | $2.88 | $2.96 | $2.96 | 92,592 |
| 2023-05-16 | $3.02 | $3.10 | $2.91 | $2.99 | $2.99 | 42,743 |
| 2023-05-15 | $2.99 | $3.18 | $2.99 | $3.09 | $3.09 | 62,671 |
| 2023-05-12 | $3.15 | $3.18 | $2.80 | $2.99 | $2.99 | 76,065 |
| 2023-05-11 | $3.19 | $3.26 | $3.06 | $3.14 | $3.14 | 61,161 |
| 2023-05-10 | $3.29 | $3.29 | $3.14 | $3.18 | $3.18 | 52,742 |
| 2023-05-09 | $2.89 | $3.30 | $2.89 | $3.23 | $3.23 | 166,187 |
| 2023-05-08 | $2.78 | $2.97 | $2.66 | $2.97 | $2.97 | 68,290 |
| 2023-05-05 | $2.69 | $2.82 | $2.65 | $2.78 | $2.78 | 98,455 |
| 2023-05-04 | $2.92 | $2.98 | $2.65 | $2.68 | $2.68 | 140,260 |
| 2023-05-03 | $2.90 | $2.94 | $2.81 | $2.94 | $2.94 | 60,572 |
| 2023-05-02 | $2.90 | $2.99 | $2.76 | $2.89 | $2.89 | 69,742 |
| 2023-05-01 | $2.88 | $3.01 | $2.81 | $2.91 | $2.91 | 95,371 |
| 2023-04-28 | $2.50 | $2.92 | $2.50 | $2.87 | $2.87 | 138,545 |
| 2023-04-27 | $2.38 | $2.49 | $2.35 | $2.49 | $2.49 | 163,798 |
| 2023-04-26 | $2.72 | $2.72 | $2.35 | $2.38 | $2.38 | 192,054 |
| 2023-04-25 | $2.87 | $2.90 | $2.61 | $2.68 | $2.68 | 139,035 |
| 2023-04-24 | $3.20 | $3.24 | $2.82 | $2.89 | $2.89 | 153,863 |
| 2023-04-21 | $3.10 | $3.27 | $3.05 | $3.20 | $3.20 | 177,767 |
| 2023-04-20 | $3.37 | $3.53 | $3.02 | $3.07 | $3.07 | 185,831 |
| 2023-04-19 | $3.22 | $3.44 | $3.15 | $3.43 | $3.43 | 227,497 |
| 2023-04-18 | $3.67 | $3.86 | $3.20 | $3.22 | $3.22 | 265,141 |
| 2023-04-17 | $3.19 | $3.76 | $3.15 | $3.64 | $3.64 | 272,537 |
| 2023-04-14 | $3.00 | $3.27 | $3.00 | $3.20 | $3.20 | 340,648 |
| 2023-04-13 | $3.27 | $3.48 | $2.86 | $2.96 | $2.96 | 259,234 |
| 2023-04-12 | $4.45 | $4.45 | $3.12 | $3.27 | $3.27 | 309,215 |
| 2023-04-11 | $0.14 | $0.19 | $0.14 | $0.16 | $4.65 | 440,322 |
| 2023-04-10 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 3,394,847 |
| 2023-04-06 | $0.12 | $0.14 | $0.10 | $0.14 | $0.14 | 10,167,087 |
| 2023-04-05 | $0.15 | $0.15 | $0.12 | $0.12 | $0.12 | 7,079,858 |
| 2023-04-04 | $0.18 | $0.20 | $0.14 | $0.14 | $0.14 | 13,367,722 |
| 2023-04-03 | $0.30 | $0.32 | $0.29 | $0.30 | $0.30 | 604,533 |
| 2023-03-31 | $0.32 | $0.33 | $0.30 | $0.30 | $0.30 | 651,688 |
| 2023-03-30 | $0.32 | $0.35 | $0.31 | $0.31 | $0.31 | 693,817 |
| 2023-03-29 | $0.29 | $0.34 | $0.29 | $0.32 | $0.32 | 999,602 |
| 2023-03-28 | $0.30 | $0.31 | $0.29 | $0.30 | $0.30 | 537,911 |
| 2023-03-27 | $0.29 | $0.31 | $0.28 | $0.30 | $0.30 | 874,071 |
| 2023-03-24 | $0.29 | $0.30 | $0.27 | $0.29 | $0.29 | 880,368 |
| 2023-03-23 | $0.31 | $0.33 | $0.29 | $0.30 | $0.30 | 825,962 |
| 2023-03-22 | $0.31 | $0.35 | $0.31 | $0.32 | $0.32 | 496,873 |
| 2023-03-21 | $0.30 | $0.32 | $0.24 | $0.31 | $0.31 | 873,597 |
| 2023-03-20 | $0.31 | $0.32 | $0.28 | $0.29 | $0.29 | 1,428,364 |
| 2023-03-17 | $0.33 | $0.35 | $0.30 | $0.31 | $0.31 | 1,756,987 |
| 2023-03-16 | $0.33 | $0.35 | $0.33 | $0.34 | $0.34 | 671,106 |
| 2023-03-15 | $0.36 | $0.38 | $0.33 | $0.33 | $0.33 | 1,363,826 |
| 2023-03-14 | $0.38 | $0.38 | $0.36 | $0.37 | $0.37 | 624,801 |
| 2023-03-13 | $0.35 | $0.39 | $0.34 | $0.36 | $0.36 | 726,216 |
| 2023-03-10 | $0.38 | $0.39 | $0.33 | $0.35 | $0.35 | 1,242,652 |
| 2023-03-09 | $0.39 | $0.40 | $0.36 | $0.36 | $0.36 | 1,038,526 |
| 2023-03-08 | $0.40 | $0.42 | $0.38 | $0.38 | $0.38 | 1,063,317 |
| 2023-03-07 | $0.44 | $0.46 | $0.40 | $0.40 | $0.40 | 885,506 |
| 2023-03-06 | $0.49 | $0.50 | $0.42 | $0.44 | $0.44 | 1,261,210 |
| 2023-03-03 | $0.47 | $0.48 | $0.46 | $0.46 | $0.46 | 525,389 |
| 2023-03-02 | $0.47 | $0.48 | $0.45 | $0.46 | $0.46 | 636,213 |
| 2023-03-01 | $0.50 | $0.51 | $0.47 | $0.47 | $0.47 | 516,052 |
| 2023-02-28 | $0.49 | $0.50 | $0.47 | $0.48 | $0.48 | 393,933 |
| 2023-02-27 | $0.46 | $0.50 | $0.46 | $0.49 | $0.49 | 817,810 |
| 2023-02-24 | $0.48 | $0.48 | $0.45 | $0.45 | $0.45 | 752,790 |
| 2023-02-23 | $0.48 | $0.51 | $0.46 | $0.48 | $0.48 | 548,259 |
| 2023-02-22 | $0.51 | $0.54 | $0.47 | $0.47 | $0.47 | 749,147 |
| 2023-02-21 | $0.54 | $0.55 | $0.50 | $0.50 | $0.50 | 648,420 |
| 2023-02-17 | $0.55 | $0.56 | $0.54 | $0.54 | $0.54 | 468,438 |
| 2023-02-16 | $0.54 | $0.57 | $0.54 | $0.56 | $0.56 | 713,171 |
| 2023-02-15 | $0.57 | $0.57 | $0.52 | $0.55 | $0.55 | 979,115 |
| 2023-02-14 | $0.61 | $0.61 | $0.57 | $0.57 | $0.57 | 686,332 |
| 2023-02-13 | $0.59 | $0.61 | $0.59 | $0.60 | $0.60 | 533,269 |
| 2023-02-10 | $0.59 | $0.63 | $0.56 | $0.61 | $0.61 | 594,549 |
| 2023-02-09 | $0.61 | $0.61 | $0.59 | $0.59 | $0.59 | 668,426 |
| 2023-02-08 | $0.60 | $0.62 | $0.59 | $0.59 | $0.59 | 668,904 |
| 2023-02-07 | $0.63 | $0.66 | $0.59 | $0.62 | $0.62 | 1,065,414 |
| 2023-02-06 | $0.61 | $0.68 | $0.61 | $0.62 | $0.62 | 1,849,868 |
| 2023-02-03 | $0.64 | $0.66 | $0.61 | $0.62 | $0.62 | 835,435 |
| 2023-02-02 | $0.59 | $0.69 | $0.58 | $0.64 | $0.64 | 1,218,003 |
| 2023-02-01 | $0.58 | $0.61 | $0.56 | $0.60 | $0.60 | 583,785 |
| 2023-01-31 | $0.60 | $0.61 | $0.56 | $0.58 | $0.58 | 561,573 |
| 2023-01-30 | $0.60 | $0.62 | $0.56 | $0.56 | $0.56 | 700,810 |
| 2023-01-27 | $0.57 | $0.60 | $0.57 | $0.60 | $0.60 | 484,239 |
| 2023-01-26 | $0.59 | $0.60 | $0.56 | $0.58 | $0.58 | 491,406 |
| 2023-01-25 | $0.56 | $0.58 | $0.55 | $0.57 | $0.57 | 417,994 |
| 2023-01-24 | $0.53 | $0.58 | $0.53 | $0.56 | $0.56 | 779,914 |
| 2023-01-23 | $0.59 | $0.62 | $0.53 | $0.55 | $0.55 | 990,112 |
| 2023-01-20 | $0.62 | $0.63 | $0.59 | $0.60 | $0.60 | 862,910 |
| 2023-01-19 | $0.63 | $0.65 | $0.59 | $0.60 | $0.60 | 734,495 |
| 2023-01-18 | $0.64 | $0.70 | $0.62 | $0.63 | $0.63 | 1,687,244 |
| 2023-01-17 | $0.57 | $0.61 | $0.55 | $0.60 | $0.60 | 1,028,608 |
| 2023-01-13 | $0.52 | $0.57 | $0.52 | $0.56 | $0.56 | 1,039,546 |
| 2023-01-12 | $0.49 | $0.53 | $0.47 | $0.53 | $0.53 | 1,271,338 |
| 2023-01-11 | $0.46 | $0.53 | $0.46 | $0.48 | $0.48 | 1,974,298 |
| 2023-01-10 | $0.44 | $0.47 | $0.44 | $0.47 | $0.47 | 686,767 |
| 2023-01-09 | $0.44 | $0.46 | $0.42 | $0.43 | $0.43 | 832,281 |
| 2023-01-06 | $0.41 | $0.44 | $0.40 | $0.44 | $0.44 | 1,006,218 |
| 2023-01-05 | $0.46 | $0.46 | $0.40 | $0.41 | $0.41 | 1,575,741 |
| 2023-01-04 | $0.44 | $0.47 | $0.44 | $0.46 | $0.46 | 1,212,730 |
| 2023-01-03 | $0.40 | $0.47 | $0.40 | $0.43 | $0.43 | 1,165,838 |
| 2022-12-30 | $0.37 | $0.40 | $0.37 | $0.39 | $0.39 | 2,455,066 |
| 2022-12-29 | $0.38 | $0.41 | $0.36 | $0.39 | $0.39 | 1,732,026 |
| 2022-12-28 | $0.39 | $0.40 | $0.37 | $0.38 | $0.38 | 1,136,316 |
| 2022-12-27 | $0.41 | $0.41 | $0.38 | $0.39 | $0.39 | 915,639 |
| 2022-12-23 | $0.41 | $0.42 | $0.40 | $0.41 | $0.41 | 549,849 |
| 2022-12-22 | $0.41 | $0.43 | $0.39 | $0.40 | $0.40 | 935,503 |
| 2022-12-21 | $0.45 | $0.45 | $0.42 | $0.42 | $0.42 | 653,211 |
| 2022-12-20 | $0.42 | $0.45 | $0.42 | $0.44 | $0.44 | 818,195 |
| 2022-12-19 | $0.46 | $0.47 | $0.42 | $0.42 | $0.42 | 1,378,879 |
| 2022-12-16 | $0.49 | $0.51 | $0.45 | $0.47 | $0.47 | 1,483,293 |
| 2022-12-15 | $0.50 | $0.51 | $0.49 | $0.49 | $0.49 | 667,228 |
| 2022-12-14 | $0.51 | $0.54 | $0.50 | $0.51 | $0.51 | 545,459 |
| 2022-12-13 | $0.52 | $0.55 | $0.51 | $0.52 | $0.52 | 1,145,674 |
| 2022-12-12 | $0.51 | $0.54 | $0.50 | $0.51 | $0.51 | 601,334 |
| 2022-12-09 | $0.53 | $0.57 | $0.50 | $0.51 | $0.51 | 623,319 |
| 2022-12-08 | $0.51 | $0.57 | $0.51 | $0.52 | $0.52 | 1,899,441 |
| 2022-12-07 | $0.45 | $0.52 | $0.45 | $0.51 | $0.51 | 1,557,893 |
| 2022-12-06 | $0.48 | $0.50 | $0.45 | $0.46 | $0.46 | 923,143 |
| 2022-12-05 | $0.49 | $0.52 | $0.48 | $0.49 | $0.49 | 779,426 |
| 2022-12-02 | $0.50 | $0.51 | $0.49 | $0.50 | $0.50 | 1,340,785 |
| 2022-12-01 | $0.54 | $0.55 | $0.50 | $0.51 | $0.51 | 852,484 |
| 2022-11-30 | $0.56 | $0.58 | $0.52 | $0.52 | $0.52 | 3,474,453 |
| 2022-11-29 | $0.61 | $0.63 | $0.53 | $0.56 | $0.56 | 1,981,135 |
| 2022-11-28 | $0.59 | $0.62 | $0.57 | $0.60 | $0.60 | 980,126 |
| 2022-11-25 | $0.60 | $0.60 | $0.56 | $0.58 | $0.58 | 314,381 |
| 2022-11-23 | $0.61 | $0.61 | $0.57 | $0.59 | $0.59 | 730,733 |
| 2022-11-22 | $0.62 | $0.62 | $0.58 | $0.59 | $0.59 | 624,103 |
| 2022-11-21 | $0.60 | $0.61 | $0.55 | $0.60 | $0.60 | 816,616 |
| 2022-11-18 | $0.67 | $0.67 | $0.59 | $0.61 | $0.61 | 826,539 |
| 2022-11-17 | $0.63 | $0.65 | $0.61 | $0.62 | $0.62 | 618,058 |
| 2022-11-16 | $0.66 | $0.68 | $0.62 | $0.64 | $0.64 | 852,302 |
| 2022-11-15 | $0.64 | $0.70 | $0.62 | $0.68 | $0.68 | 714,003 |
| 2022-11-14 | $0.60 | $0.64 | $0.60 | $0.62 | $0.62 | 1,606,157 |
| 2022-11-11 | $0.59 | $0.60 | $0.56 | $0.60 | $0.60 | 1,232,457 |
| 2022-11-10 | $0.60 | $0.67 | $0.58 | $0.59 | $0.59 | 1,325,222 |
| 2022-11-09 | $0.65 | $0.65 | $0.60 | $0.61 | $0.61 | 726,313 |
| 2022-11-08 | $0.67 | $0.68 | $0.63 | $0.65 | $0.65 | 397,618 |
| 2022-11-07 | $0.64 | $0.67 | $0.60 | $0.65 | $0.65 | 534,722 |
| 2022-11-04 | $0.67 | $0.67 | $0.61 | $0.64 | $0.64 | 1,093,432 |
| 2022-11-03 | $0.67 | $0.70 | $0.66 | $0.67 | $0.67 | 475,300 |
| 2022-11-02 | $0.70 | $0.73 | $0.66 | $0.66 | $0.66 | 700,974 |
| 2022-11-01 | $0.72 | $0.74 | $0.70 | $0.71 | $0.71 | 441,093 |
| 2022-10-31 | $0.73 | $0.74 | $0.69 | $0.72 | $0.72 | 470,795 |
| 2022-10-28 | $0.68 | $0.74 | $0.67 | $0.73 | $0.73 | 465,848 |
| 2022-10-27 | $0.72 | $0.73 | $0.68 | $0.68 | $0.68 | 408,465 |
| 2022-10-26 | $0.70 | $0.74 | $0.68 | $0.71 | $0.71 | 671,909 |
| 2022-10-25 | $0.66 | $0.70 | $0.66 | $0.69 | $0.69 | 459,998 |
| 2022-10-24 | $0.66 | $0.70 | $0.64 | $0.69 | $0.69 | 397,669 |
| 2022-10-21 | $0.65 | $0.68 | $0.63 | $0.66 | $0.66 | 932,987 |
| 2022-10-20 | $0.63 | $0.67 | $0.63 | $0.63 | $0.63 | 372,096 |
| 2022-10-19 | $0.67 | $0.69 | $0.63 | $0.64 | $0.64 | 878,127 |
| 2022-10-18 | $0.69 | $0.70 | $0.66 | $0.68 | $0.68 | 610,675 |
| 2022-10-17 | $0.67 | $0.69 | $0.64 | $0.67 | $0.67 | 583,253 |
| 2022-10-14 | $0.71 | $0.71 | $0.65 | $0.66 | $0.66 | 691,912 |
| 2022-10-13 | $0.69 | $0.69 | $0.64 | $0.67 | $0.67 | 994,023 |
| 2022-10-12 | $0.69 | $0.70 | $0.63 | $0.69 | $0.69 | 669,550 |
| 2022-10-11 | $0.67 | $0.69 | $0.63 | $0.64 | $0.64 | 477,429 |
| 2022-10-10 | $0.70 | $0.72 | $0.66 | $0.67 | $0.67 | 500,613 |
| 2022-10-07 | $0.73 | $0.75 | $0.68 | $0.69 | $0.69 | 868,263 |
| 2022-10-06 | $0.72 | $0.75 | $0.71 | $0.71 | $0.71 | 380,905 |
| 2022-10-05 | $0.75 | $0.75 | $0.70 | $0.72 | $0.72 | 351,299 |
| 2022-10-04 | $0.72 | $0.76 | $0.72 | $0.75 | $0.75 | 651,332 |
| 2022-10-03 | $0.72 | $0.74 | $0.67 | $0.71 | $0.71 | 795,668 |
| 2022-09-30 | $0.70 | $0.74 | $0.70 | $0.71 | $0.71 | 389,743 |
| 2022-09-29 | $0.77 | $0.77 | $0.70 | $0.73 | $0.73 | 759,691 |
| 2022-09-28 | $0.74 | $0.79 | $0.73 | $0.78 | $0.78 | 777,622 |
| 2022-09-27 | $0.73 | $0.77 | $0.70 | $0.73 | $0.73 | 559,942 |
| 2022-09-26 | $0.73 | $0.76 | $0.70 | $0.71 | $0.71 | 746,708 |
| 2022-09-23 | $0.75 | $0.76 | $0.70 | $0.73 | $0.73 | 725,615 |
| 2022-09-22 | $0.76 | $0.78 | $0.72 | $0.73 | $0.73 | 1,317,310 |
| 2022-09-21 | $0.77 | $0.80 | $0.75 | $0.76 | $0.76 | 671,594 |
| 2022-09-20 | $0.76 | $0.78 | $0.75 | $0.76 | $0.76 | 590,433 |
| 2022-09-19 | $0.78 | $0.79 | $0.75 | $0.77 | $0.77 | 723,078 |
| 2022-09-16 | $0.81 | $0.81 | $0.76 | $0.78 | $0.78 | 4,140,270 |
| 2022-09-15 | $0.83 | $0.85 | $0.80 | $0.82 | $0.82 | 654,841 |
| 2022-09-14 | $0.82 | $0.84 | $0.80 | $0.80 | $0.80 | 885,209 |
| 2022-09-13 | $0.82 | $0.85 | $0.81 | $0.82 | $0.82 | 1,033,900 |
| 2022-09-12 | $0.83 | $0.90 | $0.82 | $0.87 | $0.87 | 786,941 |
| 2022-09-09 | $0.88 | $0.90 | $0.85 | $0.87 | $0.87 | 827,429 |
| 2022-09-08 | $0.89 | $0.90 | $0.83 | $0.88 | $0.88 | 1,496,252 |
| 2022-09-07 | $0.84 | $0.90 | $0.80 | $0.88 | $0.88 | 962,943 |
| 2022-09-06 | $0.89 | $0.89 | $0.83 | $0.84 | $0.84 | 1,321,103 |
| 2022-09-02 | $0.92 | $0.94 | $0.89 | $0.89 | $0.89 | 716,818 |
| 2022-09-01 | $0.90 | $0.92 | $0.86 | $0.92 | $0.92 | 980,652 |
| 2022-08-31 | $0.90 | $0.93 | $0.86 | $0.90 | $0.90 | 843,947 |
| 2022-08-30 | $0.91 | $0.93 | $0.86 | $0.89 | $0.89 | 728,550 |
| 2022-08-29 | $0.89 | $0.93 | $0.86 | $0.90 | $0.90 | 956,088 |
| 2022-08-26 | $1.00 | $1.01 | $0.93 | $0.94 | $0.94 | 1,940,700 |
| 2022-08-25 | $0.98 | $1.02 | $0.94 | $1.01 | $1.01 | 1,115,746 |
| 2022-08-24 | $1.03 | $1.03 | $0.96 | $0.97 | $0.97 | 1,145,047 |
| 2022-08-23 | $0.98 | $1.01 | $0.98 | $1.01 | $1.01 | 437,891 |
| 2022-08-22 | $1.00 | $1.01 | $0.92 | $0.95 | $0.95 | 1,482,033 |
| 2022-08-19 | $1.05 | $1.09 | $1.02 | $1.03 | $1.03 | 727,007 |
| 2022-08-18 | $1.18 | $1.21 | $1.07 | $1.09 | $1.09 | 1,410,685 |
| 2022-08-17 | $1.24 | $1.30 | $1.22 | $1.23 | $1.23 | 797,602 |
| 2022-08-16 | $1.34 | $1.35 | $1.18 | $1.30 | $1.30 | 1,581,161 |
| 2022-08-15 | $1.22 | $1.33 | $1.21 | $1.33 | $1.33 | 1,643,321 |
| 2022-08-12 | $1.13 | $1.25 | $1.13 | $1.22 | $1.22 | 1,577,699 |
| 2022-08-11 | $1.15 | $1.18 | $1.10 | $1.10 | $1.10 | 1,745,612 |
| 2022-08-10 | $1.00 | $1.12 | $0.99 | $1.12 | $1.12 | 1,657,881 |
| 2022-08-09 | $1.00 | $1.02 | $0.96 | $1.00 | $1.00 | 1,430,886 |
| 2022-08-08 | $0.96 | $1.08 | $0.90 | $1.04 | $1.04 | 2,030,167 |
| 2022-08-05 | $0.90 | $1.10 | $0.89 | $1.06 | $1.06 | 2,143,297 |
| 2022-08-04 | $0.90 | $0.94 | $0.89 | $0.92 | $0.92 | 1,385,883 |
| 2022-08-03 | $0.84 | $0.92 | $0.83 | $0.89 | $0.89 | 1,224,475 |
| 2022-08-02 | $0.81 | $0.84 | $0.81 | $0.83 | $0.83 | 634,558 |
| 2022-08-01 | $0.85 | $0.86 | $0.80 | $0.80 | $0.80 | 837,772 |
| 2022-07-29 | $0.88 | $0.89 | $0.85 | $0.85 | $0.85 | 1,527,554 |
| 2022-07-28 | $0.90 | $0.90 | $0.85 | $0.86 | $0.86 | 908,718 |
| 2022-07-27 | $0.90 | $0.93 | $0.87 | $0.92 | $0.92 | 494,226 |
| 2022-07-26 | $0.87 | $0.92 | $0.86 | $0.90 | $0.90 | 537,875 |
| 2022-07-25 | $0.89 | $0.94 | $0.85 | $0.89 | $0.89 | 735,184 |
| 2022-07-22 | $0.95 | $0.95 | $0.86 | $0.90 | $0.90 | 778,056 |
| 2022-07-21 | $0.95 | $0.99 | $0.91 | $0.94 | $0.94 | 833,335 |
| 2022-07-20 | $0.87 | $0.95 | $0.86 | $0.94 | $0.94 | 1,542,048 |
| 2022-07-19 | $0.80 | $0.88 | $0.79 | $0.87 | $0.87 | 1,676,189 |
| 2022-07-18 | $0.83 | $0.87 | $0.79 | $0.79 | $0.79 | 1,144,613 |
| 2022-07-15 | $0.90 | $0.92 | $0.79 | $0.81 | $0.81 | 1,983,982 |
| 2022-07-14 | $0.90 | $1.07 | $0.86 | $0.88 | $0.88 | 10,043,318 |
| 2022-07-13 | $0.80 | $0.88 | $0.79 | $0.86 | $0.86 | 1,131,210 |
| 2022-07-12 | $0.80 | $0.85 | $0.77 | $0.83 | $0.83 | 926,829 |
| 2022-07-11 | $0.84 | $0.84 | $0.78 | $0.79 | $0.79 | 1,091,206 |
| 2022-07-08 | $0.86 | $0.88 | $0.83 | $0.84 | $0.84 | 810,650 |
| 2022-07-07 | $0.78 | $0.89 | $0.78 | $0.86 | $0.86 | 1,461,716 |
| 2022-07-06 | $0.82 | $0.87 | $0.82 | $0.83 | $0.83 | 898,345 |
| 2022-07-05 | $0.79 | $0.84 | $0.78 | $0.82 | $0.82 | 1,244,656 |
| 2022-07-01 | $0.81 | $0.82 | $0.78 | $0.81 | $0.81 | 984,852 |
| 2022-06-30 | $0.80 | $0.82 | $0.77 | $0.81 | $0.81 | 1,282,903 |
| 2022-06-29 | $0.80 | $0.85 | $0.76 | $0.83 | $0.83 | 1,757,200 |
| 2022-06-28 | $0.85 | $0.87 | $0.77 | $0.79 | $0.79 | 1,790,133 |
| 2022-06-27 | $0.96 | $0.96 | $0.84 | $0.85 | $0.85 | 1,627,004 |
| 2022-06-24 | $0.96 | $1.02 | $0.91 | $0.92 | $0.92 | 7,042,631 |
| 2022-06-23 | $0.85 | $0.96 | $0.85 | $0.96 | $0.96 | 3,252,097 |
| 2022-06-22 | $0.75 | $0.95 | $0.73 | $0.87 | $0.87 | 7,615,449 |
| 2022-06-21 | $0.70 | $0.81 | $0.68 | $0.77 | $0.77 | 4,636,358 |
| 2022-06-17 | $0.67 | $0.77 | $0.66 | $0.67 | $0.67 | 22,564,149 |
| 2022-06-16 | $0.72 | $0.73 | $0.65 | $0.66 | $0.66 | 3,051,566 |
| 2022-06-15 | $0.69 | $0.73 | $0.64 | $0.73 | $0.73 | 4,142,109 |
| 2022-06-14 | $0.71 | $0.72 | $0.67 | $0.67 | $0.67 | 2,256,546 |
| 2022-06-13 | $0.78 | $0.80 | $0.68 | $0.68 | $0.68 | 3,862,270 |
| 2022-06-10 | $0.87 | $0.87 | $0.82 | $0.82 | $0.82 | 1,857,595 |
| 2022-06-09 | $0.96 | $0.98 | $0.88 | $0.88 | $0.88 | 1,899,493 |
| 2022-06-08 | $0.94 | $1.04 | $0.93 | $0.98 | $0.98 | 1,662,902 |
| 2022-06-07 | $0.92 | $0.98 | $0.89 | $0.97 | $0.97 | 2,082,917 |
| 2022-06-06 | $0.95 | $0.99 | $0.88 | $0.89 | $0.89 | 2,196,195 |
| 2022-06-03 | $0.93 | $0.99 | $0.90 | $0.93 | $0.93 | 1,632,317 |
| 2022-06-02 | $0.90 | $0.93 | $0.88 | $0.93 | $0.93 | 1,336,496 |
| 2022-06-01 | $0.95 | $0.97 | $0.87 | $0.88 | $0.88 | 1,954,961 |
| 2022-05-31 | $0.95 | $0.97 | $0.89 | $0.92 | $0.92 | 2,119,446 |
| 2022-05-27 | $0.89 | $0.92 | $0.84 | $0.92 | $0.92 | 1,760,695 |
| 2022-05-26 | $0.85 | $0.88 | $0.84 | $0.86 | $0.86 | 1,393,993 |
| 2022-05-25 | $0.84 | $0.89 | $0.83 | $0.86 | $0.86 | 1,417,490 |
| 2022-05-24 | $0.92 | $0.93 | $0.84 | $0.84 | $0.84 | 2,187,028 |
| 2022-05-23 | $1.01 | $1.02 | $0.93 | $0.93 | $0.93 | 1,463,418 |
| 2022-05-20 | $0.98 | $1.00 | $0.90 | $0.99 | $0.99 | 1,864,151 |
| 2022-05-19 | $0.97 | $1.02 | $0.96 | $0.97 | $0.97 | 2,512,400 |
| 2022-05-18 | $1.04 | $1.06 | $0.95 | $0.97 | $0.97 | 3,189,124 |
| 2022-05-17 | $1.07 | $1.10 | $1.03 | $1.07 | $1.07 | 2,184,779 |
| 2022-05-16 | $1.08 | $1.13 | $1.03 | $1.04 | $1.04 | 1,116,204 |
| 2022-05-13 | $1.09 | $1.14 | $1.04 | $1.08 | $1.08 | 2,381,100 |
| 2022-05-12 | $1.00 | $1.10 | $0.96 | $1.07 | $1.07 | 3,241,223 |
| 2022-05-11 | $1.16 | $1.20 | $1.00 | $1.00 | $1.00 | 3,318,508 |
| 2022-05-10 | $1.14 | $1.25 | $1.11 | $1.22 | $1.22 | 3,717,233 |
| 2022-05-09 | $1.14 | $1.16 | $1.06 | $1.06 | $1.06 | 2,875,868 |
| 2022-05-06 | $1.24 | $1.24 | $1.20 | $1.21 | $1.21 | 2,017,350 |
| 2022-05-05 | $1.30 | $1.33 | $1.21 | $1.24 | $1.24 | 2,008,418 |
| 2022-05-04 | $1.29 | $1.37 | $1.23 | $1.35 | $1.35 | 1,878,482 |
| 2022-05-03 | $1.31 | $1.35 | $1.25 | $1.31 | $1.31 | 1,767,730 |
| 2022-05-02 | $1.25 | $1.34 | $1.23 | $1.34 | $1.34 | 2,494,436 |
| 2022-04-29 | $1.30 | $1.38 | $1.25 | $1.25 | $1.25 | 1,673,507 |
| 2022-04-28 | $1.34 | $1.35 | $1.22 | $1.33 | $1.33 | 2,033,067 |
| 2022-04-27 | $1.30 | $1.35 | $1.28 | $1.29 | $1.29 | 1,649,235 |
| 2022-04-26 | $1.35 | $1.44 | $1.28 | $1.29 | $1.29 | 2,262,820 |
| 2022-04-25 | $1.30 | $1.42 | $1.30 | $1.42 | $1.42 | 1,374,766 |
| 2022-04-22 | $1.39 | $1.43 | $1.34 | $1.35 | $1.35 | 1,727,708 |
| 2022-04-21 | $1.46 | $1.48 | $1.36 | $1.37 | $1.37 | 2,040,907 |
| 2022-04-20 | $1.52 | $1.52 | $1.45 | $1.45 | $1.45 | 851,921 |
| 2022-04-19 | $1.48 | $1.53 | $1.45 | $1.49 | $1.49 | 1,241,343 |
| 2022-04-18 | $1.56 | $1.56 | $1.44 | $1.46 | $1.46 | 1,895,231 |
| 2022-04-14 | $1.67 | $1.67 | $1.55 | $1.55 | $1.55 | 1,572,970 |
| 2022-04-13 | $1.59 | $1.68 | $1.59 | $1.67 | $1.67 | 1,421,224 |
| 2022-04-12 | $1.66 | $1.70 | $1.56 | $1.58 | $1.58 | 1,182,625 |
| 2022-04-11 | $1.65 | $1.70 | $1.62 | $1.65 | $1.65 | 1,699,878 |
| 2022-04-08 | $1.73 | $1.75 | $1.65 | $1.70 | $1.70 | 2,214,129 |
| 2022-04-07 | $1.76 | $1.76 | $1.69 | $1.70 | $1.70 | 1,841,858 |
| 2022-04-06 | $1.71 | $1.81 | $1.66 | $1.75 | $1.75 | 2,225,354 |
| 2022-04-05 | $1.80 | $1.85 | $1.71 | $1.73 | $1.73 | 3,267,863 |
| 2022-04-04 | $1.79 | $1.82 | $1.74 | $1.81 | $1.81 | 2,406,958 |
| 2022-04-01 | $1.72 | $1.76 | $1.66 | $1.75 | $1.75 | 1,882,748 |
| 2022-03-31 | $1.66 | $1.73 | $1.65 | $1.66 | $1.66 | 1,313,671 |
| 2022-03-30 | $1.76 | $1.82 | $1.65 | $1.66 | $1.66 | 2,988,898 |
| 2022-03-29 | $1.69 | $1.86 | $1.67 | $1.74 | $1.74 | 3,873,890 |
| 2022-03-28 | $1.55 | $1.60 | $1.51 | $1.58 | $1.58 | 1,430,397 |
| 2022-03-25 | $1.63 | $1.66 | $1.54 | $1.54 | $1.54 | 1,263,794 |
| 2022-03-24 | $1.66 | $1.66 | $1.57 | $1.65 | $1.65 | 1,499,139 |
| 2022-03-23 | $1.66 | $1.70 | $1.60 | $1.61 | $1.61 | 1,678,349 |
| 2022-03-22 | $1.57 | $1.70 | $1.54 | $1.69 | $1.69 | 1,933,169 |
| 2022-03-21 | $1.62 | $1.63 | $1.54 | $1.55 | $1.55 | 2,123,886 |
| 2022-03-18 | $1.56 | $1.69 | $1.54 | $1.65 | $1.65 | 4,809,536 |
| 2022-03-17 | $1.49 | $1.59 | $1.47 | $1.56 | $1.56 | 1,898,227 |
| 2022-03-16 | $1.43 | $1.52 | $1.38 | $1.52 | $1.52 | 2,346,610 |
| 2022-03-15 | $1.30 | $1.41 | $1.29 | $1.40 | $1.40 | 2,122,585 |
| 2022-03-14 | $1.36 | $1.39 | $1.27 | $1.27 | $1.27 | 2,225,348 |
| 2022-03-11 | $1.44 | $1.45 | $1.32 | $1.32 | $1.32 | 1,452,824 |
| 2022-03-10 | $1.47 | $1.51 | $1.40 | $1.43 | $1.43 | 1,416,479 |
| 2022-03-09 | $1.42 | $1.52 | $1.40 | $1.52 | $1.52 | 2,206,943 |
| 2022-03-08 | $1.31 | $1.41 | $1.26 | $1.37 | $1.37 | 2,097,242 |
| 2022-03-07 | $1.29 | $1.49 | $1.29 | $1.33 | $1.33 | 3,559,780 |
| 2022-03-04 | $1.36 | $1.44 | $1.31 | $1.31 | $1.31 | 1,659,900 |
| 2022-03-03 | $1.49 | $1.49 | $1.37 | $1.37 | $1.37 | 1,461,317 |
| 2022-03-02 | $1.50 | $1.50 | $1.44 | $1.47 | $1.47 | 992,756 |
| 2022-03-01 | $1.54 | $1.54 | $1.44 | $1.46 | $1.46 | 1,249,895 |
| 2022-02-28 | $1.50 | $1.54 | $1.47 | $1.49 | $1.49 | 1,357,934 |
| 2022-02-25 | $1.53 | $1.53 | $1.42 | $1.50 | $1.50 | 1,715,373 |
| 2022-02-24 | $1.25 | $1.50 | $1.21 | $1.50 | $1.50 | 3,698,264 |
| 2022-02-23 | $1.44 | $1.44 | $1.29 | $1.29 | $1.29 | 2,574,245 |
| 2022-02-22 | $1.35 | $1.47 | $1.34 | $1.40 | $1.40 | 1,567,236 |
| 2022-02-18 | $1.43 | $1.46 | $1.39 | $1.40 | $1.40 | 1,424,829 |
| 2022-02-17 | $1.51 | $1.52 | $1.42 | $1.44 | $1.44 | 1,855,320 |
| 2022-02-16 | $1.56 | $1.56 | $1.49 | $1.53 | $1.53 | 1,896,041 |
| 2022-02-15 | $1.50 | $1.57 | $1.50 | $1.56 | $1.56 | 2,004,216 |
| 2022-02-14 | $1.52 | $1.53 | $1.46 | $1.46 | $1.46 | 1,536,198 |
| 2022-02-11 | $1.59 | $1.65 | $1.50 | $1.52 | $1.52 | 1,892,336 |
| 2022-02-10 | $1.65 | $1.72 | $1.57 | $1.61 | $1.61 | 2,466,133 |
| 2022-02-09 | $1.62 | $1.70 | $1.62 | $1.65 | $1.65 | 2,479,612 |
| 2022-02-08 | $1.59 | $1.62 | $1.53 | $1.60 | $1.60 | 1,728,555 |
| 2022-02-07 | $1.55 | $1.65 | $1.55 | $1.62 | $1.62 | 1,806,551 |
| 2022-02-04 | $1.51 | $1.57 | $1.49 | $1.55 | $1.55 | 1,788,479 |
| 2022-02-03 | $1.56 | $1.64 | $1.50 | $1.51 | $1.51 | 2,551,483 |
| 2022-02-02 | $1.68 | $1.70 | $1.58 | $1.59 | $1.59 | 2,269,142 |
| 2022-02-01 | $1.73 | $1.75 | $1.65 | $1.72 | $1.72 | 1,502,991 |
| 2022-01-31 | $1.60 | $1.70 | $1.60 | $1.70 | $1.70 | 1,843,741 |
| 2022-01-28 | $1.51 | $1.60 | $1.47 | $1.60 | $1.60 | 3,481,423 |
| 2022-01-27 | $1.61 | $1.66 | $1.51 | $1.53 | $1.53 | 2,612,040 |
| 2022-01-26 | $1.75 | $1.79 | $1.60 | $1.62 | $1.62 | 4,662,616 |
| 2022-01-25 | $1.71 | $1.78 | $1.65 | $1.73 | $1.73 | 3,618,874 |
| 2022-01-24 | $1.62 | $1.77 | $1.55 | $1.74 | $1.74 | 5,439,096 |
| 2022-01-21 | $1.80 | $1.87 | $1.74 | $1.74 | $1.74 | 3,561,824 |
| 2022-01-20 | $1.95 | $2.02 | $1.83 | $1.83 | $1.83 | 2,007,922 |
| 2022-01-19 | $1.87 | $1.96 | $1.84 | $1.85 | $1.85 | 2,160,444 |
| 2022-01-18 | $2.00 | $2.01 | $1.87 | $1.87 | $1.87 | 3,031,297 |
| 2022-01-14 | $1.91 | $2.06 | $1.87 | $2.05 | $2.05 | 2,578,200 |
| 2022-01-13 | $1.93 | $2.02 | $1.91 | $1.91 | $1.91 | 2,237,550 |
| 2022-01-12 | $2.08 | $2.08 | $1.96 | $1.98 | $1.98 | 2,985,287 |
| 2022-01-11 | $1.96 | $2.09 | $1.93 | $2.09 | $2.09 | 2,043,493 |
| 2022-01-10 | $2.10 | $2.11 | $1.86 | $1.95 | $1.95 | 5,877,637 |
| 2022-01-07 | $2.22 | $2.24 | $2.11 | $2.12 | $2.12 | 2,143,261 |
| 2022-01-06 | $2.22 | $2.28 | $2.13 | $2.22 | $2.22 | 1,819,075 |
| 2022-01-05 | $2.33 | $2.42 | $2.18 | $2.19 | $2.19 | 2,803,390 |
| 2022-01-04 | $2.45 | $2.46 | $2.31 | $2.33 | $2.33 | 2,098,069 |
| 2022-01-03 | $2.34 | $2.47 | $2.29 | $2.47 | $2.47 | 1,900,235 |
| 2021-12-31 | $2.42 | $2.46 | $2.33 | $2.34 | $2.34 | 2,033,138 |
| 2021-12-30 | $2.28 | $2.46 | $2.28 | $2.40 | $2.40 | 2,486,045 |
| 2021-12-29 | $2.22 | $2.32 | $2.13 | $2.28 | $2.28 | 3,253,488 |
| 2021-12-28 | $2.31 | $2.37 | $2.21 | $2.21 | $2.21 | 2,794,379 |
| 2021-12-27 | $2.40 | $2.41 | $2.30 | $2.31 | $2.31 | 2,156,899 |
| 2021-12-23 | $2.32 | $2.45 | $2.30 | $2.42 | $2.42 | 2,001,877 |
| 2021-12-22 | $2.33 | $2.43 | $2.28 | $2.37 | $2.37 | 1,825,722 |
| 2021-12-21 | $2.54 | $2.55 | $2.35 | $2.37 | $2.37 | 2,025,143 |
| 2021-12-20 | $2.46 | $2.54 | $2.39 | $2.48 | $2.48 | 1,820,082 |
| 2021-12-17 | $2.35 | $2.58 | $2.35 | $2.49 | $2.49 | 5,035,663 |
| 2021-12-16 | $2.42 | $2.46 | $2.36 | $2.39 | $2.39 | 3,315,020 |
| 2021-12-15 | $2.27 | $2.44 | $2.16 | $2.42 | $2.42 | 4,363,356 |
| 2021-12-14 | $2.33 | $2.33 | $2.22 | $2.24 | $2.24 | 3,552,568 |
| 2021-12-13 | $2.42 | $2.48 | $2.33 | $2.36 | $2.36 | 2,740,311 |
| 2021-12-10 | $2.56 | $2.58 | $2.41 | $2.42 | $2.42 | 2,908,094 |
| 2021-12-09 | $2.66 | $2.73 | $2.55 | $2.57 | $2.57 | 2,379,181 |
| 2021-12-08 | $2.57 | $2.75 | $2.52 | $2.69 | $2.69 | 3,567,107 |
| 2021-12-07 | $2.25 | $2.72 | $2.25 | $2.60 | $2.60 | 9,064,584 |
| 2021-12-06 | $2.39 | $2.39 | $2.09 | $2.21 | $2.21 | 7,366,076 |
| 2021-12-03 | $2.67 | $2.69 | $2.38 | $2.39 | $2.39 | 6,755,889 |
| 2021-12-02 | $2.99 | $3.00 | $2.65 | $2.71 | $2.71 | 9,356,195 |
| 2021-12-01 | $3.41 | $3.42 | $3.06 | $3.12 | $3.12 | 44,619,185 |
| 2021-11-30 | $2.84 | $3.05 | $2.84 | $3.04 | $3.04 | 5,547,150 |
| 2021-11-29 | $2.93 | $2.94 | $2.81 | $2.83 | $2.83 | 3,520,367 |
| 2021-11-26 | $2.83 | $2.91 | $2.74 | $2.78 | $2.78 | 2,031,840 |
| 2021-11-24 | $2.76 | $2.87 | $2.72 | $2.86 | $2.86 | 2,050,548 |
| 2021-11-23 | $2.85 | $2.86 | $2.63 | $2.78 | $2.78 | 3,796,689 |
| 2021-11-22 | $3.04 | $3.04 | $2.81 | $2.81 | $2.81 | 3,948,495 |
| 2021-11-19 | $3.03 | $3.05 | $2.95 | $2.98 | $2.98 | 2,725,616 |
| 2021-11-18 | $2.98 | $3.10 | $2.98 | $3.02 | $3.02 | 3,197,111 |
| 2021-11-17 | $2.98 | $3.03 | $2.91 | $3.00 | $3.00 | 2,181,846 |
| 2021-11-16 | $2.98 | $3.03 | $2.91 | $3.03 | $3.03 | 1,917,657 |
| 2021-11-15 | $3.03 | $3.07 | $2.94 | $2.96 | $2.96 | 1,989,532 |
| 2021-11-12 | $2.98 | $3.03 | $2.98 | $3.01 | $3.01 | 1,612,667 |
| 2021-11-11 | $2.99 | $3.04 | $2.97 | $3.01 | $3.01 | 1,305,911 |
| 2021-11-10 | $2.97 | $3.09 | $2.94 | $2.97 | $2.97 | 1,595,000 |
| 2021-11-09 | $3.03 | $3.07 | $2.97 | $3.01 | $3.01 | 1,540,975 |
| 2021-11-08 | $3.00 | $3.08 | $2.97 | $2.99 | $2.99 | 1,771,687 |
| 2021-11-05 | $3.16 | $3.16 | $2.92 | $2.98 | $2.98 | 2,784,399 |
| 2021-11-04 | $3.20 | $3.21 | $3.11 | $3.12 | $3.12 | 1,800,621 |
| 2021-11-03 | $3.06 | $3.20 | $3.03 | $3.20 | $3.20 | 2,937,290 |
| 2021-11-02 | $3.03 | $3.07 | $2.95 | $3.04 | $3.04 | 1,403,505 |
| 2021-11-01 | $2.94 | $3.07 | $2.90 | $3.05 | $3.05 | 1,926,485 |
| 2021-10-29 | $2.97 | $2.99 | $2.88 | $2.90 | $2.90 | 1,519,501 |
| 2021-10-28 | $2.87 | $3.00 | $2.82 | $3.00 | $3.00 | 1,691,525 |
| 2021-10-27 | $2.95 | $2.98 | $2.87 | $2.88 | $2.88 | 2,010,798 |
| 2021-10-26 | $3.03 | $3.08 | $2.93 | $2.95 | $2.95 | 2,263,324 |
| 2021-10-25 | $3.02 | $3.06 | $2.95 | $3.02 | $3.02 | 1,858,016 |
| 2021-10-22 | $3.05 | $3.06 | $2.95 | $3.04 | $3.04 | 2,297,680 |
| 2021-10-21 | $3.15 | $3.15 | $3.04 | $3.05 | $3.05 | 2,062,183 |
| 2021-10-20 | $3.21 | $3.23 | $3.10 | $3.12 | $3.12 | 1,247,430 |
| 2021-10-19 | $3.05 | $3.24 | $3.04 | $3.22 | $3.22 | 2,032,806 |
| 2021-10-18 | $3.03 | $3.07 | $3.00 | $3.01 | $3.01 | 1,201,405 |
| 2021-10-15 | $3.12 | $3.12 | $3.02 | $3.02 | $3.02 | 1,223,162 |
| 2021-10-14 | $3.07 | $3.11 | $3.04 | $3.07 | $3.07 | 1,438,403 |
| 2021-10-13 | $3.07 | $3.14 | $3.00 | $3.06 | $3.06 | 1,177,146 |
| 2021-10-12 | $3.00 | $3.04 | $2.97 | $3.04 | $3.04 | 974,614 |
| 2021-10-11 | $2.99 | $3.07 | $2.96 | $3.02 | $3.02 | 906,847 |
| 2021-10-08 | $3.05 | $3.10 | $2.98 | $2.98 | $2.98 | 1,282,114 |
| 2021-10-07 | $3.06 | $3.09 | $3.01 | $3.06 | $3.06 | 1,256,738 |
| 2021-10-06 | $2.98 | $3.04 | $2.97 | $3.01 | $3.01 | 1,008,605 |
| 2021-10-05 | $3.04 | $3.15 | $2.99 | $3.02 | $3.02 | 1,916,257 |
| 2021-10-04 | $3.05 | $3.08 | $2.95 | $2.96 | $2.96 | 1,669,866 |
| 2021-10-01 | $3.15 | $3.15 | $2.93 | $3.06 | $3.06 | 2,412,817 |
| 2021-09-30 | $3.09 | $3.17 | $3.09 | $3.11 | $3.11 | 1,563,129 |
| 2021-09-29 | $3.23 | $3.24 | $3.07 | $3.09 | $3.09 | 2,997,205 |
| 2021-09-28 | $3.37 | $3.39 | $3.21 | $3.23 | $3.23 | 1,955,352 |
| 2021-09-27 | $3.34 | $3.49 | $3.29 | $3.41 | $3.41 | 1,675,676 |
| 2021-09-24 | $3.42 | $3.43 | $3.30 | $3.30 | $3.30 | 2,208,555 |
| 2021-09-23 | $3.37 | $3.46 | $3.32 | $3.46 | $3.46 | 2,108,809 |
| 2021-09-22 | $3.30 | $3.37 | $3.23 | $3.33 | $3.33 | 1,573,400 |
| 2021-09-21 | $3.17 | $3.26 | $3.15 | $3.25 | $3.25 | 1,234,697 |
| 2021-09-20 | $3.18 | $3.27 | $3.12 | $3.15 | $3.15 | 2,436,593 |
| 2021-09-17 | $3.23 | $3.33 | $3.15 | $3.31 | $3.31 | 4,633,750 |
| 2021-09-16 | $3.14 | $3.22 | $3.09 | $3.21 | $3.21 | 1,116,577 |
| 2021-09-15 | $3.10 | $3.17 | $3.07 | $3.16 | $3.16 | 1,367,058 |
| 2021-09-14 | $3.24 | $3.29 | $3.09 | $3.10 | $3.10 | 2,673,673 |
| 2021-09-13 | $3.25 | $3.38 | $3.16 | $3.24 | $3.24 | 2,092,968 |
| 2021-09-10 | $3.31 | $3.37 | $3.23 | $3.24 | $3.24 | 2,195,561 |
| 2021-09-09 | $3.22 | $3.42 | $3.22 | $3.33 | $3.33 | 2,905,708 |
| 2021-09-08 | $3.34 | $3.40 | $3.18 | $3.26 | $3.26 | 2,445,052 |
| 2021-09-07 | $3.42 | $3.49 | $3.31 | $3.36 | $3.36 | 2,608,708 |
| 2021-09-03 | $3.30 | $3.51 | $3.30 | $3.43 | $3.43 | 3,250,092 |
| 2021-09-02 | $3.71 | $3.76 | $3.61 | $3.70 | $3.70 | 2,314,094 |
| 2021-09-01 | $3.65 | $3.81 | $3.63 | $3.72 | $3.72 | 3,301,105 |
| 2021-08-31 | $3.53 | $3.70 | $3.53 | $3.61 | $3.61 | 2,704,216 |
| 2021-08-30 | $3.60 | $3.74 | $3.49 | $3.55 | $3.55 | 3,540,778 |
| 2021-08-27 | $3.39 | $3.60 | $3.36 | $3.58 | $3.58 | 4,213,659 |
| 2021-08-26 | $3.20 | $3.40 | $3.20 | $3.39 | $3.39 | 3,545,664 |
| 2021-08-25 | $3.11 | $3.27 | $3.09 | $3.23 | $3.23 | 1,671,204 |
| 2021-08-24 | $3.08 | $3.15 | $3.06 | $3.15 | $3.15 | 1,323,711 |
| 2021-08-23 | $2.92 | $3.12 | $2.92 | $3.10 | $3.10 | 3,258,223 |
| 2021-08-20 | $2.85 | $2.94 | $2.83 | $2.93 | $2.93 | 1,421,794 |
| 2021-08-19 | $2.85 | $2.97 | $2.83 | $2.88 | $2.88 | 2,453,661 |
| 2021-08-18 | $2.88 | $2.92 | $2.80 | $2.86 | $2.86 | 2,123,790 |
| 2021-08-17 | $2.75 | $2.88 | $2.73 | $2.88 | $2.88 | 1,547,899 |
| 2021-08-16 | $2.91 | $2.91 | $2.76 | $2.80 | $2.80 | 1,602,757 |
| 2021-08-13 | $2.99 | $3.00 | $2.89 | $2.89 | $2.89 | 1,188,950 |
| 2021-08-12 | $2.97 | $3.02 | $2.95 | $2.98 | $2.98 | 1,538,672 |
| 2021-08-11 | $3.07 | $3.07 | $2.90 | $2.98 | $2.98 | 2,226,849 |
| 2021-08-10 | $3.14 | $3.15 | $3.03 | $3.03 | $3.03 | 1,943,545 |
| 2021-08-09 | $3.09 | $3.17 | $3.06 | $3.13 | $3.13 | 1,797,319 |
| 2021-08-06 | $3.18 | $3.18 | $3.07 | $3.08 | $3.08 | 1,740,722 |
| 2021-08-05 | $3.13 | $3.18 | $3.07 | $3.18 | $3.18 | 2,127,456 |
| 2021-08-04 | $3.08 | $3.22 | $3.08 | $3.12 | $3.12 | 1,328,524 |
| 2021-08-03 | $3.07 | $3.14 | $2.97 | $3.10 | $3.10 | 1,623,144 |
| 2021-08-02 | $2.94 | $3.10 | $2.94 | $3.03 | $3.03 | 1,522,799 |
| 2021-07-30 | $3.00 | $3.04 | $2.94 | $2.98 | $2.98 | 1,269,457 |
| 2021-07-29 | $3.05 | $3.07 | $2.96 | $2.96 | $2.96 | 1,502,062 |
| 2021-07-28 | $2.86 | $3.09 | $2.86 | $3.07 | $3.07 | 2,025,577 |
| 2021-07-27 | $2.95 | $2.98 | $2.83 | $2.90 | $2.90 | 2,557,312 |
| 2021-07-26 | $2.97 | $3.05 | $2.92 | $2.96 | $2.96 | 1,440,744 |
| 2021-07-23 | $3.08 | $3.15 | $2.96 | $2.98 | $2.98 | 1,460,201 |
| 2021-07-22 | $3.17 | $3.18 | $3.04 | $3.05 | $3.05 | 2,393,629 |
| 2021-07-21 | $3.05 | $3.20 | $3.02 | $3.15 | $3.15 | 1,999,329 |
| 2021-07-20 | $3.03 | $3.12 | $2.99 | $3.08 | $3.08 | 2,477,518 |
| 2021-07-19 | $2.90 | $3.04 | $2.86 | $3.00 | $3.00 | 2,043,084 |
| 2021-07-16 | $2.97 | $3.02 | $2.92 | $2.93 | $2.93 | 1,707,822 |
| 2021-07-15 | $3.00 | $3.00 | $2.84 | $2.95 | $2.95 | 2,227,618 |
| 2021-07-14 | $3.08 | $3.13 | $2.94 | $2.97 | $2.97 | 3,736,457 |
| 2021-07-13 | $3.16 | $3.16 | $3.06 | $3.09 | $3.09 | 1,886,737 |
| 2021-07-12 | $3.21 | $3.26 | $3.10 | $3.13 | $3.13 | 2,039,137 |
| 2021-07-09 | $3.28 | $3.28 | $3.18 | $3.23 | $3.23 | 1,735,851 |
| 2021-07-08 | $3.04 | $3.25 | $3.02 | $3.23 | $3.23 | 2,426,281 |
| 2021-07-07 | $3.30 | $3.33 | $3.10 | $3.15 | $3.15 | 2,935,345 |
| 2021-07-06 | $3.33 | $3.38 | $3.24 | $3.28 | $3.28 | 2,143,570 |
| 2021-07-02 | $3.45 | $3.46 | $3.26 | $3.29 | $3.29 | 2,289,110 |
| 2021-07-01 | $3.33 | $3.45 | $3.30 | $3.43 | $3.43 | 3,306,598 |
| 2021-06-30 | $3.70 | $3.70 | $3.34 | $3.35 | $3.35 | 5,073,230 |
| 2021-06-29 | $4.11 | $4.31 | $3.55 | $3.72 | $3.72 | 12,411,821 |
| 2021-06-28 | $3.97 | $4.05 | $3.91 | $4.01 | $4.01 | 1,947,566 |
| 2021-06-25 | $3.98 | $4.00 | $3.90 | $3.91 | $3.91 | 4,243,197 |
| 2021-06-24 | $3.92 | $3.97 | $3.86 | $3.95 | $3.95 | 1,648,363 |
| 2021-06-23 | $3.93 | $3.99 | $3.85 | $3.90 | $3.90 | 2,353,845 |
| 2021-06-22 | $3.82 | $3.90 | $3.76 | $3.89 | $3.89 | 1,873,455 |
| 2021-06-21 | $3.92 | $3.97 | $3.71 | $3.82 | $3.82 | 2,584,889 |
| 2021-06-18 | $3.91 | $4.12 | $3.84 | $3.92 | $3.92 | 12,575,624 |
| 2021-06-17 | $3.90 | $3.95 | $3.84 | $3.95 | $3.95 | 2,302,133 |
| 2021-06-16 | $3.94 | $4.02 | $3.80 | $3.93 | $3.93 | 3,702,270 |
| 2021-06-15 | $4.10 | $4.26 | $3.91 | $3.92 | $3.92 | 4,185,553 |
| 2021-06-14 | $3.91 | $4.18 | $3.83 | $4.17 | $4.17 | 6,639,507 |
| 2021-06-11 | $4.11 | $4.14 | $3.88 | $3.94 | $3.94 | 3,761,282 |
| 2021-06-10 | $3.91 | $4.14 | $3.85 | $4.11 | $4.11 | 4,370,622 |
| 2021-06-09 | $3.99 | $4.19 | $3.86 | $3.91 | $3.91 | 7,669,155 |
| 2021-06-08 | $3.62 | $3.97 | $3.49 | $3.96 | $3.96 | 8,392,065 |
| 2021-06-07 | $3.26 | $3.52 | $3.25 | $3.46 | $3.46 | 4,873,656 |
| 2021-06-04 | $3.35 | $3.37 | $3.25 | $3.28 | $3.28 | 1,725,094 |
| 2021-06-03 | $3.45 | $3.50 | $3.27 | $3.33 | $3.33 | 2,408,448 |
| 2021-06-02 | $3.35 | $3.53 | $3.28 | $3.53 | $3.53 | 2,361,613 |
| 2021-06-01 | $3.25 | $3.36 | $3.21 | $3.33 | $3.33 | 2,049,589 |
| 2021-05-28 | $3.34 | $3.39 | $3.21 | $3.23 | $3.23 | 1,779,640 |
| 2021-05-27 | $3.21 | $3.32 | $3.16 | $3.29 | $3.29 | 2,276,493 |
| 2021-05-26 | $3.05 | $3.23 | $3.02 | $3.22 | $3.22 | 2,004,089 |
| 2021-05-25 | $3.11 | $3.16 | $3.01 | $3.01 | $3.01 | 2,268,329 |
| 2021-05-24 | $3.21 | $3.25 | $3.08 | $3.08 | $3.08 | 2,159,611 |
| 2021-05-21 | $3.22 | $3.34 | $3.18 | $3.20 | $3.20 | 3,285,352 |
| 2021-05-20 | $3.08 | $3.22 | $3.04 | $3.20 | $3.20 | 2,365,518 |
| 2021-05-19 | $2.97 | $3.12 | $2.96 | $3.07 | $3.07 | 1,970,388 |
| 2021-05-18 | $2.97 | $3.14 | $2.95 | $3.07 | $3.07 | 2,168,399 |
| 2021-05-17 | $2.87 | $3.03 | $2.82 | $3.02 | $3.02 | 1,788,017 |
| 2021-05-14 | $2.68 | $2.95 | $2.68 | $2.92 | $2.92 | 3,410,696 |
| 2021-05-13 | $2.86 | $2.87 | $2.63 | $2.71 | $2.71 | 3,161,823 |
| 2021-05-12 | $2.73 | $3.03 | $2.69 | $2.86 | $2.86 | 3,994,914 |
| 2021-05-11 | $2.53 | $2.77 | $2.45 | $2.74 | $2.74 | 3,401,609 |
| 2021-05-10 | $2.75 | $2.77 | $2.64 | $2.64 | $2.64 | 3,301,186 |
| 2021-05-07 | $2.69 | $2.82 | $2.66 | $2.78 | $2.78 | 3,060,405 |
| 2021-05-06 | $2.87 | $2.87 | $2.63 | $2.71 | $2.71 | 3,763,009 |
| 2021-05-05 | $2.98 | $3.04 | $2.85 | $2.86 | $2.86 | 2,726,265 |
| 2021-05-04 | $3.23 | $3.24 | $2.91 | $2.94 | $2.94 | 3,626,605 |
| 2021-05-03 | $3.16 | $3.25 | $3.13 | $3.23 | $3.23 | 3,738,560 |
| 2021-04-30 | $3.18 | $3.24 | $3.12 | $3.15 | $3.15 | 2,510,843 |
| 2021-04-29 | $3.25 | $3.28 | $3.14 | $3.20 | $3.20 | 2,325,144 |
| 2021-04-28 | $3.22 | $3.27 | $3.13 | $3.22 | $3.22 | 2,686,016 |
| 2021-04-27 | $3.09 | $3.27 | $3.02 | $3.26 | $3.26 | 3,957,063 |
| 2021-04-26 | $2.96 | $3.15 | $2.91 | $3.12 | $3.12 | 3,984,186 |
| 2021-04-23 | $2.90 | $2.99 | $2.85 | $2.93 | $2.93 | 2,821,587 |
| 2021-04-22 | $2.86 | $2.98 | $2.72 | $2.89 | $2.89 | 3,167,450 |
| 2021-04-21 | $2.61 | $2.81 | $2.59 | $2.81 | $2.81 | 2,979,885 |
| 2021-04-20 | $2.70 | $2.72 | $2.53 | $2.61 | $2.61 | 3,290,935 |
| 2021-04-19 | $2.71 | $2.81 | $2.61 | $2.64 | $2.64 | 4,595,454 |
| 2021-04-16 | $2.86 | $2.88 | $2.70 | $2.71 | $2.71 | 3,431,834 |
| 2021-04-15 | $2.92 | $3.05 | $2.85 | $2.90 | $2.90 | 2,561,496 |
| 2021-04-14 | $2.84 | $2.94 | $2.83 | $2.89 | $2.89 | 2,755,558 |
| 2021-04-13 | $2.78 | $2.85 | $2.70 | $2.85 | $2.85 | 2,155,363 |
| 2021-04-12 | $2.85 | $2.85 | $2.68 | $2.74 | $2.74 | 3,503,543 |
| 2021-04-09 | $2.85 | $2.93 | $2.80 | $2.82 | $2.82 | 3,180,931 |
| 2021-04-08 | $2.91 | $2.95 | $2.80 | $2.87 | $2.87 | 3,581,398 |
| 2021-04-07 | $2.99 | $3.04 | $2.86 | $2.86 | $2.86 | 2,689,049 |
| 2021-04-06 | $3.05 | $3.12 | $2.95 | $2.95 | $2.95 | 3,238,221 |
| 2021-04-05 | $3.12 | $3.16 | $3.04 | $3.08 | $3.08 | 2,555,022 |
| 2021-04-01 | $3.16 | $3.25 | $3.07 | $3.12 | $3.12 | 3,052,150 |
| 2021-03-31 | $2.97 | $3.12 | $2.94 | $3.11 | $3.11 | 4,015,348 |
| 2021-03-30 | $2.94 | $3.02 | $2.83 | $2.95 | $2.95 | 2,950,720 |
| 2021-03-29 | $3.07 | $3.07 | $2.90 | $2.91 | $2.91 | 4,373,060 |
| 2021-03-26 | $3.21 | $3.23 | $2.98 | $3.06 | $3.06 | 3,244,330 |
| 2021-03-25 | $3.03 | $3.25 | $2.98 | $3.23 | $3.23 | 3,957,300 |
| 2021-03-24 | $3.29 | $3.34 | $3.05 | $3.06 | $3.06 | 5,020,850 |
| 2021-03-23 | $3.55 | $3.57 | $3.23 | $3.24 | $3.24 | 4,965,820 |
| 2021-03-22 | $3.59 | $3.71 | $3.53 | $3.57 | $3.57 | 3,237,943 |
| 2021-03-19 | $3.50 | $3.63 | $3.40 | $3.53 | $3.53 | 13,052,300 |
| 2021-03-18 | $3.51 | $3.72 | $3.45 | $3.46 | $3.46 | 5,324,934 |
| 2021-03-17 | $3.47 | $3.58 | $3.40 | $3.54 | $3.54 | 3,740,577 |
| 2021-03-16 | $3.40 | $3.67 | $3.31 | $3.52 | $3.52 | 7,246,336 |
| 2021-03-15 | $3.26 | $3.42 | $3.18 | $3.42 | $3.42 | 3,362,489 |
| 2021-03-12 | $3.23 | $3.32 | $3.20 | $3.23 | $3.23 | 3,488,579 |
| 2021-03-11 | $3.16 | $3.35 | $3.15 | $3.34 | $3.34 | 5,778,734 |
| 2021-03-10 | $3.40 | $3.43 | $3.11 | $3.15 | $3.15 | 5,550,161 |
| 2021-03-09 | $3.19 | $3.23 | $3.05 | $3.15 | $3.15 | 6,007,986 |
| 2021-03-08 | $3.12 | $3.29 | $3.00 | $3.10 | $3.10 | 4,539,173 |
| 2021-03-05 | $3.06 | $3.10 | $2.68 | $3.09 | $3.09 | 6,633,156 |
| 2021-03-04 | $3.10 | $3.19 | $2.79 | $2.98 | $2.98 | 8,335,825 |
| 2021-03-03 | $3.32 | $3.37 | $3.06 | $3.08 | $3.08 | 6,958,753 |
| 2021-03-02 | $3.55 | $3.59 | $3.31 | $3.32 | $3.32 | 5,008,364 |
| 2021-03-01 | $3.50 | $3.62 | $3.34 | $3.62 | $3.62 | 4,279,749 |
| 2021-02-26 | $3.32 | $3.49 | $3.25 | $3.37 | $3.37 | 6,823,022 |
| 2021-02-25 | $3.70 | $3.82 | $3.28 | $3.28 | $3.28 | 14,398,599 |
| 2021-02-24 | $3.36 | $3.46 | $3.23 | $3.46 | $3.46 | 3,678,850 |
| 2021-02-23 | $3.40 | $3.43 | $3.08 | $3.37 | $3.37 | 6,815,327 |
| 2021-02-22 | $3.69 | $3.78 | $3.51 | $3.52 | $3.52 | 4,616,574 |
| 2021-02-19 | $3.65 | $3.83 | $3.62 | $3.69 | $3.69 | 4,427,339 |
| 2021-02-18 | $3.78 | $3.83 | $3.58 | $3.63 | $3.63 | 7,308,488 |
| 2021-02-17 | $3.83 | $3.91 | $3.63 | $3.87 | $3.87 | 5,759,294 |
| 2021-02-16 | $4.02 | $4.07 | $3.80 | $3.89 | $3.89 | 6,367,008 |
| 2021-02-12 | $4.10 | $4.19 | $3.88 | $3.89 | $3.89 | 5,836,750 |
| 2021-02-11 | $4.25 | $4.28 | $3.87 | $4.06 | $4.06 | 8,310,487 |
| 2021-02-10 | $4.50 | $4.83 | $4.10 | $4.14 | $4.14 | 15,788,753 |
| 2021-02-09 | $4.28 | $4.70 | $4.02 | $4.32 | $4.32 | 12,714,357 |
| 2021-02-08 | $3.90 | $4.33 | $3.81 | $4.30 | $4.30 | 12,809,419 |
| 2021-02-05 | $3.69 | $3.93 | $3.65 | $3.81 | $3.81 | 6,488,426 |
| 2021-02-04 | $3.74 | $3.80 | $3.58 | $3.65 | $3.65 | 6,195,219 |
| 2021-02-03 | $3.75 | $3.87 | $3.66 | $3.71 | $3.71 | 5,217,927 |
| 2021-02-02 | $3.92 | $4.04 | $3.50 | $3.82 | $3.82 | 16,099,967 |
| 2021-02-01 | $3.51 | $4.06 | $3.40 | $3.96 | $3.96 | 29,128,520 |
| 2021-01-29 | $3.35 | $3.48 | $3.19 | $3.26 | $3.26 | 8,418,673 |
| 2021-01-28 | $3.15 | $3.33 | $3.12 | $3.26 | $3.26 | 5,547,041 |
| 2021-01-27 | $3.07 | $3.39 | $2.98 | $3.15 | $3.15 | 9,872,871 |
| 2021-01-26 | $3.21 | $3.33 | $3.08 | $3.15 | $3.15 | 5,690,069 |
| 2021-01-25 | $3.02 | $3.25 | $2.93 | $3.24 | $3.24 | 7,760,880 |
| 2021-01-22 | $3.03 | $3.15 | $2.93 | $3.08 | $3.08 | 7,246,474 |
| 2021-01-21 | $3.52 | $3.52 | $3.06 | $3.08 | $3.08 | 10,655,881 |
| 2021-01-20 | $3.30 | $3.36 | $3.21 | $3.30 | $3.30 | 4,311,607 |
| 2021-01-19 | $3.31 | $3.38 | $3.13 | $3.30 | $3.30 | 6,696,605 |
| 2021-01-15 | $3.41 | $3.88 | $3.22 | $3.23 | $3.23 | 25,723,374 |
| 2021-01-14 | $3.08 | $3.22 | $2.99 | $3.22 | $3.22 | 4,929,098 |
| 2021-01-13 | $3.05 | $3.14 | $3.01 | $3.08 | $3.08 | 4,539,047 |
| 2021-01-12 | $3.02 | $3.11 | $2.91 | $3.08 | $3.08 | 5,635,487 |
| 2021-01-11 | $3.11 | $3.15 | $3.02 | $3.04 | $3.04 | 4,726,247 |
| 2021-01-08 | $3.25 | $3.26 | $3.01 | $3.13 | $3.13 | 4,425,773 |
| 2021-01-07 | $3.07 | $3.25 | $3.01 | $3.22 | $3.22 | 7,001,211 |
| 2021-01-06 | $3.04 | $3.12 | $2.88 | $3.00 | $3.00 | 6,107,906 |
| 2021-01-05 | $2.91 | $3.09 | $2.87 | $3.02 | $3.02 | 4,732,398 |
| 2021-01-04 | $2.76 | $2.97 | $2.67 | $2.93 | $2.93 | 6,242,505 |
| 2020-12-31 | $2.99 | $3.01 | $2.75 | $2.75 | $2.75 | 7,442,444 |
| 2020-12-30 | $2.82 | $3.04 | $2.82 | $3.02 | $3.02 | 6,003,404 |
| 2020-12-29 | $2.89 | $2.95 | $2.74 | $2.81 | $2.81 | 6,173,210 |
| 2020-12-28 | $3.10 | $3.12 | $2.84 | $2.85 | $2.85 | 9,211,484 |
| 2020-12-24 | $3.31 | $3.36 | $3.12 | $3.12 | $3.12 | 3,792,316 |
| 2020-12-23 | $3.49 | $3.50 | $3.27 | $3.33 | $3.33 | 6,691,541 |
| 2020-12-22 | $3.50 | $3.63 | $3.33 | $3.50 | $3.50 | 8,316,824 |
| 2020-12-21 | $3.20 | $3.53 | $3.14 | $3.48 | $3.48 | 9,817,215 |
| 2020-12-18 | $3.40 | $3.42 | $3.23 | $3.24 | $3.24 | 10,894,181 |
| 2020-12-17 | $3.24 | $3.38 | $3.12 | $3.35 | $3.35 | 5,885,866 |
| 2020-12-16 | $3.26 | $3.29 | $3.16 | $3.19 | $3.19 | 3,048,929 |
| 2020-12-15 | $3.36 | $3.37 | $3.17 | $3.25 | $3.25 | 4,085,328 |
| 2020-12-14 | $3.18 | $3.46 | $3.12 | $3.34 | $3.34 | 9,217,199 |
| 2020-12-11 | $3.15 | $3.20 | $3.06 | $3.13 | $3.13 | 3,489,554 |
| 2020-12-10 | $3.02 | $3.17 | $3.01 | $3.16 | $3.16 | 4,064,411 |
| 2020-12-09 | $3.27 | $3.30 | $2.94 | $3.12 | $3.12 | 6,244,166 |
| 2020-12-08 | $3.33 | $3.41 | $3.17 | $3.27 | $3.27 | 5,113,475 |
| 2020-12-07 | $3.25 | $3.48 | $3.23 | $3.30 | $3.30 | 7,181,752 |
| 2020-12-04 | $3.15 | $3.21 | $3.06 | $3.21 | $3.21 | 3,686,355 |
| 2020-12-03 | $3.26 | $3.37 | $3.12 | $3.15 | $3.15 | 5,000,785 |
| 2020-12-02 | $3.18 | $3.26 | $3.02 | $3.24 | $3.24 | 5,519,196 |
| 2020-12-01 | $3.56 | $3.60 | $3.12 | $3.17 | $3.17 | 12,031,313 |
| 2020-11-30 | $2.96 | $3.53 | $2.95 | $3.43 | $3.43 | 23,113,798 |
| 2020-11-27 | $2.73 | $2.95 | $2.69 | $2.90 | $2.90 | 5,151,560 |
| 2020-11-25 | $2.52 | $2.77 | $2.44 | $2.72 | $2.72 | 6,258,789 |
| 2020-11-24 | $2.71 | $2.76 | $2.46 | $2.49 | $2.49 | 8,024,283 |
| 2020-11-23 | $2.75 | $2.83 | $2.68 | $2.72 | $2.72 | 4,658,710 |
| 2020-11-20 | $2.65 | $2.77 | $2.61 | $2.75 | $2.75 | 4,323,226 |
| 2020-11-19 | $2.81 | $2.85 | $2.60 | $2.65 | $2.65 | 6,595,754 |
| 2020-11-18 | $2.93 | $3.02 | $2.71 | $2.77 | $2.77 | 9,919,475 |
| 2020-11-17 | $2.63 | $2.90 | $2.56 | $2.88 | $2.88 | 6,732,252 |
| 2020-11-16 | $2.76 | $2.78 | $2.56 | $2.67 | $2.67 | 5,488,945 |
| 2020-11-13 | $2.52 | $2.77 | $2.46 | $2.68 | $2.68 | 7,215,737 |
| 2020-11-12 | $2.42 | $2.64 | $2.42 | $2.44 | $2.44 | 6,973,549 |
| 2020-11-11 | $2.16 | $2.44 | $2.16 | $2.43 | $2.43 | 13,436,437 |
| 2020-11-10 | $2.31 | $2.33 | $2.07 | $2.15 | $2.15 | 8,689,074 |
| 2020-11-09 | $2.49 | $2.50 | $2.24 | $2.25 | $2.25 | 7,374,979 |
| 2020-11-06 | $2.45 | $2.45 | $2.35 | $2.37 | $2.37 | 3,892,488 |
| 2020-11-05 | $2.59 | $2.62 | $2.40 | $2.46 | $2.46 | 4,557,952 |
| 2020-11-04 | $2.30 | $2.60 | $2.30 | $2.53 | $2.53 | 10,413,633 |
| 2020-11-03 | $2.35 | $2.39 | $2.27 | $2.32 | $2.32 | 6,365,241 |
| 2020-11-02 | $2.35 | $2.43 | $2.27 | $2.35 | $2.35 | 3,861,109 |
| 2020-10-30 | $2.48 | $2.50 | $2.32 | $2.35 | $2.35 | 3,791,930 |
| 2020-10-29 | $2.40 | $2.55 | $2.27 | $2.49 | $2.49 | 6,135,344 |
| 2020-10-28 | $2.46 | $2.48 | $2.35 | $2.40 | $2.40 | 3,477,732 |
| 2020-10-27 | $2.49 | $2.54 | $2.38 | $2.51 | $2.51 | 2,519,552 |
| 2020-10-26 | $2.55 | $2.67 | $2.41 | $2.46 | $2.46 | 3,960,233 |
| 2020-10-23 | $2.65 | $2.65 | $2.50 | $2.55 | $2.55 | 2,593,022 |
| 2020-10-22 | $2.53 | $2.65 | $2.48 | $2.61 | $2.61 | 4,149,707 |
| 2020-10-21 | $2.64 | $2.66 | $2.42 | $2.53 | $2.53 | 6,256,293 |
| 2020-10-20 | $2.76 | $2.80 | $2.60 | $2.61 | $2.61 | 5,937,982 |
| 2020-10-19 | $2.91 | $2.94 | $2.74 | $2.76 | $2.76 | 4,948,559 |
| 2020-10-16 | $2.90 | $2.98 | $2.86 | $2.88 | $2.88 | 2,594,301 |
| 2020-10-15 | $2.84 | $2.97 | $2.79 | $2.94 | $2.94 | 3,358,302 |
| 2020-10-14 | $3.01 | $3.07 | $2.85 | $2.85 | $2.85 | 3,937,524 |
| 2020-10-13 | $2.87 | $3.12 | $2.85 | $3.07 | $3.07 | 6,002,176 |
| 2020-10-12 | $2.95 | $2.97 | $2.81 | $2.85 | $2.85 | 3,534,527 |
| 2020-10-09 | $2.95 | $2.99 | $2.87 | $2.95 | $2.95 | 3,494,276 |
| 2020-10-08 | $3.12 | $3.12 | $2.88 | $2.93 | $2.93 | 4,196,853 |
| 2020-10-07 | $2.87 | $3.10 | $2.82 | $3.03 | $3.03 | 6,053,547 |
| 2020-10-06 | $2.91 | $2.96 | $2.79 | $2.83 | $2.83 | 4,137,721 |
| 2020-10-05 | $2.76 | $2.95 | $2.74 | $2.93 | $2.93 | 4,548,347 |
| 2020-10-02 | $2.74 | $2.86 | $2.63 | $2.72 | $2.72 | 4,575,534 |
| 2020-10-01 | $2.89 | $2.90 | $2.66 | $2.73 | $2.73 | 7,855,680 |
| 2020-09-30 | $2.93 | $3.00 | $2.81 | $2.86 | $2.86 | 6,415,731 |
| 2020-09-29 | $2.96 | $3.02 | $2.88 | $2.98 | $2.98 | 5,430,030 |
| 2020-09-28 | $3.12 | $3.13 | $2.86 | $2.96 | $2.96 | 6,947,353 |
| 2020-09-25 | $2.96 | $3.14 | $2.85 | $3.08 | $3.08 | 6,015,264 |
| 2020-09-24 | $2.96 | $3.07 | $2.81 | $2.91 | $2.91 | 6,808,486 |
| 2020-09-23 | $3.35 | $3.39 | $3.01 | $3.01 | $3.01 | 7,866,542 |
| 2020-09-22 | $3.44 | $3.48 | $3.25 | $3.28 | $3.28 | 6,022,066 |
| 2020-09-21 | $3.70 | $3.70 | $3.36 | $3.41 | $3.41 | 7,138,448 |
| 2020-09-18 | $3.79 | $3.79 | $3.48 | $3.58 | $3.58 | 25,451,846 |
| 2020-09-17 | $3.62 | $4.09 | $3.62 | $3.76 | $3.76 | 9,201,173 |
| 2020-09-16 | $3.57 | $3.85 | $3.50 | $3.76 | $3.76 | 7,932,106 |
| 2020-09-15 | $3.52 | $3.67 | $3.43 | $3.54 | $3.54 | 5,683,800 |
| 2020-09-14 | $3.11 | $3.63 | $3.11 | $3.52 | $3.52 | 10,423,129 |
| 2020-09-11 | $3.11 | $3.17 | $3.04 | $3.12 | $3.12 | 3,956,738 |
| 2020-09-10 | $3.12 | $3.24 | $3.08 | $3.10 | $3.10 | 5,769,019 |
| 2020-09-09 | $3.32 | $3.35 | $3.11 | $3.13 | $3.13 | 6,066,241 |
| 2020-09-08 | $3.22 | $3.38 | $3.06 | $3.22 | $3.22 | 4,539,987 |
| 2020-09-04 | $3.42 | $3.44 | $3.00 | $3.32 | $3.32 | 8,286,536 |
| 2020-09-03 | $3.55 | $3.69 | $3.36 | $3.55 | $3.55 | 5,563,081 |
| 2020-09-02 | $3.84 | $3.85 | $3.42 | $3.54 | $3.54 | 7,782,146 |
| 2020-09-01 | $4.06 | $4.21 | $3.73 | $3.81 | $3.81 | 12,998,938 |
| 2020-08-31 | $4.00 | $4.33 | $3.91 | $4.26 | $4.26 | 12,549,376 |
| 2020-08-28 | $4.30 | $4.38 | $3.84 | $3.99 | $3.99 | 20,808,634 |
| 2020-08-27 | $4.15 | $5.20 | $4.05 | $4.25 | $4.25 | 198,317,492 |
| 2020-08-26 | $3.30 | $3.41 | $3.13 | $3.21 | $3.21 | 6,618,734 |
| 2020-08-25 | $3.03 | $3.44 | $2.89 | $3.28 | $3.28 | 6,255,882 |
| 2020-08-24 | $3.56 | $3.60 | $3.12 | $3.19 | $3.19 | 8,892,267 |
| 2020-08-21 | $3.87 | $3.90 | $3.58 | $3.65 | $3.65 | 4,727,116 |
| 2020-08-20 | $3.80 | $4.04 | $3.76 | $3.90 | $3.90 | 8,050,865 |
| 2020-08-19 | $4.01 | $4.05 | $3.78 | $3.81 | $3.81 | 5,408,915 |
| 2020-08-18 | $4.43 | $4.55 | $3.90 | $4.10 | $4.10 | 15,077,426 |
| 2020-08-17 | $3.65 | $4.05 | $3.62 | $3.99 | $3.99 | 6,776,791 |
| 2020-08-14 | $3.74 | $3.78 | $3.51 | $3.64 | $3.64 | 4,075,972 |
| 2020-08-13 | $3.50 | $3.82 | $3.45 | $3.76 | $3.76 | 5,305,845 |
| 2020-08-12 | $3.67 | $3.84 | $3.31 | $3.50 | $3.50 | 7,609,664 |
| 2020-08-11 | $4.00 | $4.08 | $3.63 | $3.65 | $3.65 | 8,817,268 |
| 2020-08-10 | $4.24 | $4.34 | $4.05 | $4.15 | $4.15 | 4,437,277 |
| 2020-08-07 | $4.25 | $4.44 | $4.13 | $4.25 | $4.25 | 5,852,365 |
| 2020-08-06 | $4.44 | $4.49 | $4.18 | $4.21 | $4.21 | 6,734,389 |
| 2020-08-05 | $5.20 | $5.22 | $4.46 | $4.51 | $4.51 | 24,370,262 |
| 2020-08-04 | $4.20 | $4.41 | $4.12 | $4.38 | $4.38 | 5,741,465 |
| 2020-08-03 | $3.90 | $4.46 | $3.90 | $4.32 | $4.32 | 10,172,827 |
| 2020-07-31 | $4.47 | $4.59 | $3.90 | $4.07 | $4.07 | 12,393,965 |
| 2020-07-30 | $3.79 | $4.68 | $3.78 | $4.32 | $4.32 | 20,738,060 |
| 2020-07-29 | $4.26 | $4.34 | $3.75 | $3.80 | $3.80 | 11,841,708 |
| 2020-07-28 | $4.75 | $4.75 | $3.96 | $4.10 | $4.10 | 18,951,782 |
| 2020-07-27 | $5.09 | $5.33 | $4.80 | $4.82 | $4.82 | 7,476,036 |
| 2020-07-24 | $5.13 | $5.26 | $4.84 | $5.14 | $5.14 | 8,973,687 |
| 2020-07-23 | $5.78 | $5.80 | $5.30 | $5.45 | $5.45 | 8,872,345 |
| 2020-07-22 | $5.26 | $6.13 | $5.26 | $5.82 | $5.82 | 16,193,007 |
| 2020-07-21 | $5.74 | $5.80 | $4.93 | $5.39 | $5.39 | 21,161,392 |
| 2020-07-20 | $6.70 | $6.93 | $5.65 | $6.01 | $6.01 | 31,500,152 |
| 2020-07-17 | $5.03 | $6.48 | $5.00 | $6.17 | $6.17 | 33,633,128 |
| 2020-07-16 | $4.75 | $5.05 | $4.53 | $5.01 | $5.01 | 14,603,866 |
| 2020-07-15 | $5.15 | $5.54 | $4.71 | $4.86 | $4.86 | 41,945,762 |
| 2020-07-14 | $3.85 | $4.51 | $3.82 | $4.51 | $4.51 | 21,984,656 |
| 2020-07-13 | $3.94 | $4.14 | $3.76 | $3.80 | $3.80 | 10,722,204 |
| 2020-07-10 | $4.00 | $4.20 | $3.87 | $3.92 | $3.92 | 10,665,119 |
| 2020-07-09 | $3.88 | $4.20 | $3.72 | $4.07 | $4.07 | 16,118,975 |
| 2020-07-08 | $4.22 | $4.40 | $3.61 | $3.95 | $3.95 | 51,405,815 |
| 2020-07-07 | $2.90 | $3.54 | $2.82 | $3.36 | $3.36 | 26,520,139 |
| 2020-07-06 | $2.92 | $2.95 | $2.76 | $2.77 | $2.77 | 4,334,535 |
| 2020-07-02 | $2.96 | $3.00 | $2.83 | $2.87 | $2.87 | 4,479,129 |
| 2020-07-01 | $3.03 | $3.14 | $2.86 | $2.94 | $2.94 | 6,762,724 |
| 2020-06-30 | $3.15 | $3.22 | $2.98 | $3.10 | $3.10 | 7,501,883 |
| 2020-06-29 | $3.19 | $3.40 | $3.02 | $3.13 | $3.13 | 11,918,505 |
| 2020-06-26 | $3.00 | $3.50 | $2.88 | $2.99 | $2.99 | 37,890,489 |
| 2020-06-25 | $2.51 | $2.84 | $2.51 | $2.76 | $2.76 | 8,926,356 |
| 2020-06-24 | $2.56 | $2.65 | $2.47 | $2.54 | $2.54 | 6,589,674 |
| 2020-06-23 | $2.73 | $2.77 | $2.50 | $2.57 | $2.57 | 7,631,766 |
| 2020-06-22 | $2.96 | $2.98 | $2.50 | $2.62 | $2.62 | 12,729,638 |
| 2020-06-19 | $2.83 | $2.93 | $2.72 | $2.89 | $2.89 | 10,348,995 |
| 2020-06-18 | $2.75 | $2.85 | $2.71 | $2.79 | $2.79 | 6,561,337 |
| 2020-06-17 | $2.60 | $2.82 | $2.58 | $2.73 | $2.73 | 7,355,443 |
| 2020-06-16 | $2.73 | $2.79 | $2.42 | $2.62 | $2.62 | 10,055,983 |
| 2020-06-15 | $2.12 | $2.80 | $2.10 | $2.60 | $2.60 | 29,394,352 |
| 2020-06-12 | $2.21 | $2.22 | $2.06 | $2.17 | $2.17 | 4,659,255 |
| 2020-06-11 | $2.12 | $2.23 | $2.05 | $2.11 | $2.11 | 6,832,404 |
| 2020-06-10 | $2.26 | $2.39 | $2.21 | $2.28 | $2.28 | 7,923,339 |
| 2020-06-09 | $2.02 | $2.35 | $2.00 | $2.18 | $2.18 | 12,278,128 |
| 2020-06-08 | $2.01 | $2.06 | $1.95 | $2.03 | $2.03 | 5,981,501 |
| 2020-06-05 | $2.07 | $2.12 | $1.96 | $2.00 | $2.00 | 7,603,926 |
| 2020-06-04 | $2.02 | $2.15 | $2.01 | $2.10 | $2.10 | 6,803,709 |
| 2020-06-03 | $2.14 | $2.16 | $2.00 | $2.02 | $2.02 | 7,732,269 |
| 2020-06-02 | $1.91 | $2.17 | $1.85 | $2.15 | $2.15 | 11,834,910 |
| 2020-06-01 | $2.26 | $2.28 | $1.98 | $1.99 | $1.99 | 11,752,097 |
| 2020-05-29 | $1.97 | $2.18 | $1.92 | $2.18 | $2.18 | 10,997,165 |
| 2020-05-28 | $2.09 | $2.15 | $1.95 | $1.98 | $1.98 | 6,940,941 |
| 2020-05-27 | $2.33 | $2.34 | $1.91 | $2.17 | $2.17 | 12,669,251 |
| 2020-05-26 | $2.51 | $2.58 | $2.26 | $2.30 | $2.30 | 9,673,266 |
| 2020-05-22 | $2.50 | $2.53 | $2.30 | $2.46 | $2.46 | 5,071,065 |
| 2020-05-21 | $2.40 | $2.60 | $2.20 | $2.46 | $2.46 | 13,356,208 |
| 2020-05-20 | $2.75 | $2.98 | $2.36 | $2.49 | $2.49 | 27,828,565 |
| 2020-05-19 | $2.26 | $2.69 | $2.20 | $2.50 | $2.50 | 26,374,202 |
| 2020-05-18 | $1.95 | $2.20 | $1.93 | $2.17 | $2.17 | 13,706,693 |
| 2020-05-15 | $2.20 | $2.30 | $1.82 | $1.89 | $1.89 | 30,277,275 |
| 2020-05-14 | $1.80 | $2.17 | $1.72 | $2.07 | $2.07 | 26,622,218 |
| 2020-05-13 | $1.79 | $1.86 | $1.57 | $1.79 | $1.79 | 14,437,491 |
| 2020-05-12 | $1.64 | $1.90 | $1.63 | $1.68 | $1.68 | 26,559,394 |
| 2020-05-11 | $1.36 | $1.60 | $1.34 | $1.56 | $1.56 | 12,891,254 |
| 2020-05-08 | $1.32 | $1.37 | $1.31 | $1.36 | $1.36 | 4,368,643 |
| 2020-05-07 | $1.41 | $1.42 | $1.23 | $1.33 | $1.33 | 6,969,724 |
| 2020-05-06 | $1.26 | $1.43 | $1.21 | $1.38 | $1.38 | 14,991,781 |
| 2020-05-05 | $1.23 | $1.27 | $1.18 | $1.24 | $1.24 | 4,505,669 |
| 2020-05-04 | $1.15 | $1.24 | $1.11 | $1.23 | $1.23 | 4,573,954 |
| 2020-05-01 | $1.18 | $1.20 | $1.08 | $1.16 | $1.16 | 6,251,780 |
| 2020-04-30 | $1.29 | $1.29 | $1.19 | $1.22 | $1.22 | 6,196,932 |
| 2020-04-29 | $1.26 | $1.29 | $1.18 | $1.29 | $1.29 | 8,530,815 |
| 2020-04-28 | $1.29 | $1.30 | $1.15 | $1.23 | $1.23 | 10,579,816 |
| 2020-04-27 | $1.15 | $1.29 | $1.14 | $1.23 | $1.23 | 20,789,462 |
| 2020-04-24 | $1.10 | $1.15 | $1.02 | $1.12 | $1.12 | 9,983,270 |
| 2020-04-23 | $1.13 | $1.16 | $1.04 | $1.08 | $1.08 | 11,540,939 |
| 2020-04-22 | $1.10 | $1.16 | $1.06 | $1.10 | $1.10 | 39,102,620 |
| 2020-04-21 | $1.71 | $1.76 | $1.40 | $1.56 | $1.56 | 19,108,062 |
| 2020-04-20 | $1.43 | $2.00 | $1.35 | $1.59 | $1.59 | 44,174,458 |
| 2020-04-17 | $1.36 | $1.36 | $1.26 | $1.28 | $1.28 | 5,175,475 |
| 2020-04-16 | $1.17 | $1.28 | $1.10 | $1.26 | $1.26 | 4,558,433 |
| 2020-04-15 | $1.10 | $1.11 | $1.03 | $1.09 | $1.09 | 7,116,293 |
| 2020-04-14 | $1.13 | $1.19 | $1.06 | $1.13 | $1.13 | 2,848,170 |
| 2020-04-13 | $0.96 | $1.14 | $0.91 | $1.10 | $1.10 | 4,061,512 |
| 2020-04-09 | $0.95 | $0.96 | $0.87 | $0.96 | $0.96 | 2,790,993 |
| 2020-04-08 | $0.96 | $0.96 | $0.90 | $0.95 | $0.95 | 1,599,340 |
| 2020-04-07 | $0.99 | $1.05 | $0.93 | $0.94 | $0.94 | 1,766,646 |
| 2020-04-06 | $1.00 | $1.03 | $0.94 | $1.00 | $1.00 | 1,900,067 |
| 2020-04-03 | $0.97 | $1.04 | $0.87 | $1.01 | $1.01 | 3,284,323 |
| 2020-04-02 | $0.86 | $0.92 | $0.85 | $0.92 | $0.92 | 2,117,545 |
| 2020-04-01 | $0.92 | $0.94 | $0.85 | $0.87 | $0.87 | 2,870,868 |
| 2020-03-31 | $1.15 | $1.22 | $0.91 | $0.95 | $0.95 | 13,971,714 |
| 2020-03-30 | $0.92 | $0.97 | $0.87 | $0.94 | $0.94 | 1,549,105 |
| 2020-03-27 | $0.99 | $1.00 | $0.92 | $0.93 | $0.93 | 1,912,695 |
| 2020-03-26 | $0.87 | $1.04 | $0.82 | $1.02 | $1.02 | 2,638,426 |
| 2020-03-25 | $0.81 | $0.88 | $0.77 | $0.88 | $0.88 | 1,630,837 |
| 2020-03-24 | $0.76 | $0.82 | $0.73 | $0.81 | $0.81 | 2,394,277 |
| 2020-03-23 | $0.76 | $0.77 | $0.71 | $0.73 | $0.73 | 1,986,817 |
| 2020-03-20 | $0.80 | $0.80 | $0.72 | $0.78 | $0.78 | 2,767,631 |
| 2020-03-19 | $0.75 | $0.82 | $0.73 | $0.79 | $0.79 | 2,115,542 |
| 2020-03-18 | $0.75 | $0.85 | $0.72 | $0.74 | $0.74 | 2,169,999 |
| 2020-03-17 | $0.74 | $0.83 | $0.70 | $0.82 | $0.82 | 2,629,916 |
| 2020-03-16 | $0.70 | $0.86 | $0.69 | $0.73 | $0.73 | 2,518,336 |
| 2020-03-13 | $0.77 | $0.89 | $0.69 | $0.77 | $0.77 | 3,457,539 |
| 2020-03-12 | $0.80 | $0.84 | $0.72 | $0.74 | $0.74 | 4,071,346 |
| 2020-03-11 | $0.91 | $1.10 | $0.90 | $0.92 | $0.92 | 3,847,232 |
| 2020-03-10 | $1.18 | $1.21 | $0.88 | $0.96 | $0.96 | 6,423,838 |
| 2020-03-09 | $1.10 | $1.22 | $1.07 | $1.12 | $1.12 | 3,638,871 |
| 2020-03-06 | $1.22 | $1.30 | $1.22 | $1.29 | $1.29 | 2,825,629 |
| 2020-03-05 | $1.33 | $1.43 | $1.28 | $1.30 | $1.30 | 3,089,108 |
| 2020-03-04 | $1.35 | $1.42 | $1.28 | $1.41 | $1.41 | 2,425,977 |
| 2020-03-03 | $1.41 | $1.46 | $1.26 | $1.33 | $1.33 | 3,584,795 |
| 2020-03-02 | $1.28 | $1.39 | $1.20 | $1.30 | $1.30 | 5,499,995 |
| 2020-02-28 | $1.26 | $1.39 | $1.20 | $1.20 | $1.20 | 3,556,820 |
| 2020-02-27 | $1.21 | $1.32 | $1.11 | $1.31 | $1.31 | 4,806,903 |
| 2020-02-26 | $1.26 | $1.46 | $1.20 | $1.27 | $1.27 | 3,108,212 |
| 2020-02-25 | $1.40 | $1.42 | $1.24 | $1.25 | $1.25 | 3,610,816 |
| 2020-02-24 | $1.43 | $1.45 | $1.34 | $1.42 | $1.42 | 2,280,777 |
| 2020-02-21 | $1.49 | $1.55 | $1.46 | $1.49 | $1.49 | 1,791,176 |
| 2020-02-20 | $1.47 | $1.53 | $1.42 | $1.50 | $1.50 | 2,184,923 |
| 2020-02-19 | $1.52 | $1.55 | $1.44 | $1.50 | $1.50 | 2,275,867 |
| 2020-02-18 | $1.50 | $1.53 | $1.43 | $1.53 | $1.53 | 2,489,125 |
| 2020-02-14 | $1.58 | $1.62 | $1.52 | $1.53 | $1.53 | 1,810,165 |
| 2020-02-13 | $1.63 | $1.66 | $1.57 | $1.59 | $1.59 | 1,899,600 |
| 2020-02-12 | $1.57 | $1.68 | $1.55 | $1.63 | $1.63 | 3,795,910 |
| 2020-02-11 | $1.57 | $1.62 | $1.53 | $1.57 | $1.57 | 1,725,324 |
| 2020-02-10 | $1.47 | $1.60 | $1.47 | $1.57 | $1.57 | 3,017,029 |
| 2020-02-07 | $1.49 | $1.55 | $1.46 | $1.48 | $1.48 | 2,820,921 |
| 2020-02-06 | $1.53 | $1.63 | $1.50 | $1.52 | $1.52 | 3,570,873 |
| 2020-02-05 | $1.42 | $1.56 | $1.38 | $1.51 | $1.51 | 3,430,803 |
| 2020-02-04 | $1.39 | $1.45 | $1.34 | $1.42 | $1.42 | 2,790,940 |
| 2020-02-03 | $1.34 | $1.36 | $1.30 | $1.36 | $1.36 | 2,438,010 |
| 2020-01-31 | $1.38 | $1.40 | $1.33 | $1.37 | $1.37 | 1,901,115 |
| 2020-01-30 | $1.52 | $1.53 | $1.35 | $1.39 | $1.39 | 4,269,236 |
| 2020-01-29 | $1.46 | $1.61 | $1.43 | $1.46 | $1.46 | 6,679,529 |
| 2020-01-28 | $1.31 | $1.42 | $1.28 | $1.41 | $1.41 | 2,826,093 |
| 2020-01-27 | $1.23 | $1.38 | $1.18 | $1.36 | $1.36 | 4,811,359 |
| 2020-01-24 | $1.35 | $1.40 | $1.23 | $1.28 | $1.28 | 4,385,689 |
| 2020-01-23 | $1.46 | $1.48 | $1.05 | $1.29 | $1.29 | 13,138,144 |
| 2020-01-22 | $1.64 | $1.66 | $1.45 | $1.46 | $1.46 | 5,847,922 |
| 2020-01-21 | $1.65 | $1.74 | $1.60 | $1.66 | $1.66 | 3,546,366 |
| 2020-01-17 | $1.77 | $1.77 | $1.58 | $1.63 | $1.63 | 6,650,204 |
| 2020-01-16 | $1.85 | $1.87 | $1.74 | $1.78 | $1.78 | 4,014,391 |
| 2020-01-15 | $1.72 | $1.84 | $1.66 | $1.82 | $1.82 | 5,295,124 |
| 2020-01-14 | $1.92 | $1.93 | $1.59 | $1.73 | $1.73 | 9,998,645 |
| 2020-01-13 | $1.74 | $1.98 | $1.67 | $1.91 | $1.91 | 16,269,196 |
| 2020-01-10 | $1.47 | $1.70 | $1.41 | $1.63 | $1.63 | 13,184,763 |
| 2020-01-09 | $1.59 | $1.65 | $1.38 | $1.43 | $1.43 | 29,955,002 |
| 2020-01-08 | $1.35 | $1.39 | $1.28 | $1.36 | $1.36 | 4,485,905 |
| 2020-01-07 | $1.47 | $1.53 | $1.35 | $1.39 | $1.39 | 6,418,117 |
| 2020-01-06 | $1.31 | $1.42 | $1.26 | $1.42 | $1.42 | 4,651,468 |
| 2020-01-03 | $1.28 | $1.35 | $1.28 | $1.32 | $1.32 | 3,676,940 |
| 2020-01-02 | $1.41 | $1.41 | $1.30 | $1.34 | $1.34 | 4,942,801 |
| 2019-12-31 | $1.25 | $1.38 | $1.20 | $1.38 | $1.38 | 4,604,223 |
| 2019-12-30 | $1.36 | $1.44 | $1.23 | $1.27 | $1.27 | 5,790,614 |
| 2019-12-27 | $1.37 | $1.37 | $1.03 | $1.36 | $1.36 | 6,892,835 |
| 2019-12-26 | $1.32 | $1.39 | $1.26 | $1.36 | $1.36 | 6,822,666 |
| 2019-12-24 | $1.22 | $1.35 | $1.16 | $1.23 | $1.23 | 7,347,399 |
| 2019-12-23 | $1.01 | $1.23 | $0.98 | $1.20 | $1.20 | 11,474,820 |
| 2019-12-20 | $0.92 | $0.99 | $0.91 | $0.98 | $0.98 | 10,465,715 |
| 2019-12-19 | $0.95 | $0.96 | $0.88 | $0.92 | $0.92 | 3,700,534 |
| 2019-12-18 | $0.98 | $0.98 | $0.90 | $0.95 | $0.95 | 3,280,324 |
| 2019-12-17 | $0.97 | $0.99 | $0.94 | $0.98 | $0.98 | 3,671,024 |
| 2019-12-16 | $0.99 | $0.99 | $0.95 | $0.98 | $0.98 | 2,716,220 |
| 2019-12-13 | $1.05 | $1.05 | $0.94 | $0.98 | $0.98 | 5,842,920 |
| 2019-12-12 | $0.93 | $1.00 | $0.93 | $0.99 | $0.99 | 6,831,263 |
| 2019-12-11 | $0.89 | $0.93 | $0.85 | $0.91 | $0.91 | 3,201,027 |
| 2019-12-10 | $0.90 | $0.90 | $0.86 | $0.87 | $0.87 | 2,694,737 |
| 2019-12-09 | $0.89 | $0.91 | $0.84 | $0.88 | $0.88 | 4,567,615 |
| 2019-12-06 | $0.81 | $0.89 | $0.81 | $0.86 | $0.86 | 3,121,519 |
| 2019-12-05 | $0.80 | $0.82 | $0.78 | $0.81 | $0.81 | 2,612,027 |
| 2019-12-04 | $0.84 | $0.85 | $0.76 | $0.82 | $0.82 | 3,465,141 |
| 2019-12-03 | $0.88 | $0.89 | $0.81 | $0.86 | $0.86 | 3,724,019 |
| 2019-12-02 | $0.95 | $0.97 | $0.73 | $0.91 | $0.91 | 9,023,767 |
| 2019-11-29 | $0.94 | $0.96 | $0.86 | $0.90 | $0.90 | 8,319,162 |
| 2019-11-27 | $0.76 | $0.85 | $0.75 | $0.85 | $0.85 | 7,672,327 |
| 2019-11-26 | $0.71 | $0.76 | $0.69 | $0.75 | $0.75 | 6,428,763 |
| 2019-11-25 | $0.67 | $0.70 | $0.64 | $0.68 | $0.68 | 3,764,074 |
| 2019-11-22 | $0.69 | $0.69 | $0.60 | $0.64 | $0.64 | 7,909,527 |
| 2019-11-21 | $0.66 | $0.73 | $0.66 | $0.69 | $0.69 | 9,176,156 |
| 2019-11-20 | $0.59 | $0.64 | $0.57 | $0.64 | $0.64 | 4,732,577 |
| 2019-11-19 | $0.60 | $0.65 | $0.58 | $0.59 | $0.59 | 7,052,471 |
| 2019-11-18 | $0.61 | $0.61 | $0.58 | $0.59 | $0.59 | 1,882,572 |
| 2019-11-15 | $0.57 | $0.60 | $0.56 | $0.59 | $0.59 | 2,574,534 |
| 2019-11-14 | $0.59 | $0.62 | $0.56 | $0.56 | $0.56 | 3,723,261 |
| 2019-11-13 | $0.57 | $0.58 | $0.55 | $0.56 | $0.56 | 946,120 |
| 2019-11-12 | $0.59 | $0.60 | $0.56 | $0.57 | $0.57 | 2,368,204 |
| 2019-11-11 | $0.58 | $0.58 | $0.54 | $0.56 | $0.56 | 1,112,690 |
| 2019-11-08 | $0.56 | $0.56 | $0.53 | $0.56 | $0.56 | 1,609,303 |
| 2019-11-07 | $0.57 | $0.58 | $0.55 | $0.55 | $0.55 | 1,672,730 |
| 2019-11-06 | $0.58 | $0.59 | $0.55 | $0.57 | $0.57 | 2,266,886 |
| 2019-11-05 | $0.60 | $0.62 | $0.58 | $0.60 | $0.60 | 1,312,562 |
| 2019-11-04 | $0.60 | $0.61 | $0.58 | $0.60 | $0.60 | 1,214,447 |
| 2019-11-01 | $0.59 | $0.60 | $0.58 | $0.60 | $0.60 | 1,519,742 |
| 2019-10-31 | $0.56 | $0.61 | $0.54 | $0.59 | $0.59 | 3,523,852 |
| 2019-10-30 | $0.58 | $0.58 | $0.53 | $0.56 | $0.56 | 2,863,526 |
| 2019-10-29 | $0.62 | $0.63 | $0.57 | $0.59 | $0.59 | 2,022,476 |
| 2019-10-28 | $0.66 | $0.68 | $0.59 | $0.60 | $0.60 | 3,656,459 |
| 2019-10-25 | $0.58 | $0.65 | $0.57 | $0.64 | $0.64 | 2,987,375 |
| 2019-10-24 | $0.59 | $0.62 | $0.56 | $0.58 | $0.58 | 2,330,125 |
| 2019-10-23 | $0.57 | $0.62 | $0.56 | $0.59 | $0.59 | 4,314,450 |
| 2019-10-22 | $0.55 | $0.56 | $0.53 | $0.56 | $0.56 | 1,842,883 |
| 2019-10-21 | $0.53 | $0.55 | $0.52 | $0.54 | $0.54 | 618,474 |
| 2019-10-18 | $0.54 | $0.54 | $0.51 | $0.53 | $0.53 | 1,209,206 |
| 2019-10-17 | $0.53 | $0.55 | $0.52 | $0.54 | $0.54 | 1,699,591 |
| 2019-10-16 | $0.53 | $0.54 | $0.52 | $0.52 | $0.52 | 952,116 |
| 2019-10-15 | $0.51 | $0.53 | $0.49 | $0.53 | $0.53 | 3,207,708 |
| 2019-10-14 | $0.53 | $0.53 | $0.50 | $0.50 | $0.50 | 1,822,957 |
| 2019-10-11 | $0.52 | $0.53 | $0.51 | $0.52 | $0.52 | 1,589,342 |
| 2019-10-10 | $0.52 | $0.53 | $0.50 | $0.51 | $0.51 | 2,089,038 |
| 2019-10-09 | $0.54 | $0.55 | $0.52 | $0.52 | $0.52 | 1,587,668 |
| 2019-10-08 | $0.55 | $0.56 | $0.53 | $0.54 | $0.54 | 1,258,707 |
| 2019-10-07 | $0.53 | $0.58 | $0.52 | $0.56 | $0.56 | 5,721,168 |
| 2019-10-04 | $0.52 | $0.55 | $0.50 | $0.53 | $0.53 | 4,706,852 |
| 2019-10-03 | $0.55 | $0.55 | $0.49 | $0.52 | $0.52 | 5,763,947 |
| 2019-10-02 | $0.50 | $0.55 | $0.47 | $0.53 | $0.53 | 7,111,653 |
| 2019-10-01 | $0.49 | $0.49 | $0.47 | $0.48 | $0.48 | 2,606,193 |
| 2019-09-30 | $0.51 | $0.51 | $0.47 | $0.47 | $0.47 | 5,317,838 |
| 2019-09-27 | $0.52 | $0.54 | $0.49 | $0.49 | $0.49 | 6,498,718 |
| 2019-09-26 | $0.56 | $0.57 | $0.50 | $0.51 | $0.51 | 4,850,116 |
| 2019-09-25 | $0.56 | $0.59 | $0.52 | $0.55 | $0.55 | 14,905,918 |
| 2019-09-24 | $0.54 | $0.54 | $0.52 | $0.53 | $0.53 | 5,314,616 |
| 2019-09-23 | $0.51 | $0.53 | $0.50 | $0.51 | $0.51 | 3,538,368 |
| 2019-09-20 | $0.51 | $0.52 | $0.49 | $0.51 | $0.51 | 3,127,289 |
| 2019-09-19 | $0.50 | $0.54 | $0.49 | $0.49 | $0.49 | 10,910,789 |
| 2019-09-18 | $0.74 | $0.74 | $0.66 | $0.67 | $0.67 | 929,798 |
| 2019-09-17 | $0.73 | $0.73 | $0.66 | $0.72 | $0.72 | 682,593 |
| 2019-09-16 | $0.77 | $0.78 | $0.72 | $0.74 | $0.74 | 334,223 |
| 2019-09-13 | $0.74 | $0.77 | $0.72 | $0.75 | $0.75 | 903,471 |
| 2019-09-12 | $0.79 | $0.84 | $0.67 | $0.74 | $0.74 | 1,783,356 |
| 2019-09-11 | $0.66 | $0.79 | $0.62 | $0.76 | $0.76 | 1,666,869 |
| 2019-09-10 | $0.59 | $0.66 | $0.57 | $0.62 | $0.62 | 1,582,473 |
| 2019-09-09 | $0.58 | $0.58 | $0.55 | $0.56 | $0.56 | 257,260 |
| 2019-09-06 | $0.55 | $0.59 | $0.54 | $0.57 | $0.57 | 341,626 |
| 2019-09-05 | $0.58 | $0.58 | $0.54 | $0.55 | $0.55 | 554,460 |
| 2019-09-04 | $0.60 | $0.61 | $0.57 | $0.57 | $0.57 | 457,046 |
| 2019-09-03 | $0.61 | $0.61 | $0.58 | $0.60 | $0.60 | 256,025 |
| 2019-08-30 | $0.62 | $0.62 | $0.60 | $0.61 | $0.61 | 274,261 |
| 2019-08-29 | $0.64 | $0.64 | $0.61 | $0.62 | $0.62 | 224,990 |
| 2019-08-28 | $0.58 | $0.65 | $0.58 | $0.64 | $0.64 | 1,426,144 |
| 2019-08-27 | $0.61 | $0.61 | $0.58 | $0.59 | $0.59 | 487,867 |
| 2019-08-26 | $0.61 | $0.65 | $0.59 | $0.60 | $0.60 | 301,889 |
| 2019-08-23 | $0.68 | $0.68 | $0.60 | $0.62 | $0.62 | 492,063 |
| 2019-08-22 | $0.62 | $0.67 | $0.60 | $0.65 | $0.65 | 671,955 |
| 2019-08-21 | $0.65 | $0.65 | $0.60 | $0.61 | $0.61 | 390,190 |
| 2019-08-20 | $0.60 | $0.65 | $0.59 | $0.63 | $0.63 | 339,338 |
| 2019-08-19 | $0.70 | $0.71 | $0.65 | $0.66 | $0.66 | 369,755 |
| 2019-08-16 | $0.62 | $0.69 | $0.61 | $0.69 | $0.69 | 596,873 |
| 2019-08-15 | $0.63 | $0.65 | $0.60 | $0.62 | $0.62 | 439,013 |
| 2019-08-14 | $0.68 | $0.68 | $0.62 | $0.64 | $0.64 | 568,983 |
| 2019-08-13 | $0.66 | $0.68 | $0.65 | $0.68 | $0.68 | 292,924 |
| 2019-08-12 | $0.66 | $0.69 | $0.66 | $0.66 | $0.66 | 319,443 |
| 2019-08-09 | $0.72 | $0.72 | $0.65 | $0.66 | $0.66 | 472,792 |
| 2019-08-08 | $0.71 | $0.73 | $0.66 | $0.68 | $0.68 | 1,091,940 |
| 2019-08-07 | $0.68 | $0.71 | $0.67 | $0.70 | $0.70 | 294,125 |
| 2019-08-06 | $0.68 | $0.71 | $0.65 | $0.68 | $0.68 | 431,374 |
| 2019-08-05 | $0.67 | $0.69 | $0.65 | $0.68 | $0.68 | 472,968 |
| 2019-08-02 | $0.69 | $0.70 | $0.67 | $0.67 | $0.67 | 346,150 |
| 2019-08-01 | $0.74 | $0.74 | $0.69 | $0.69 | $0.69 | 439,190 |
| 2019-07-31 | $0.74 | $0.77 | $0.73 | $0.73 | $0.73 | 549,856 |
| 2019-07-30 | $0.72 | $0.77 | $0.72 | $0.73 | $0.73 | 392,198 |
| 2019-07-29 | $0.76 | $0.76 | $0.69 | $0.73 | $0.73 | 641,949 |
| 2019-07-26 | $0.78 | $0.79 | $0.73 | $0.73 | $0.73 | 637,455 |
| 2019-07-25 | $0.79 | $0.80 | $0.75 | $0.76 | $0.76 | 577,189 |
| 2019-07-24 | $0.81 | $0.81 | $0.78 | $0.79 | $0.79 | 1,215,311 |
| 2019-07-23 | $0.82 | $0.82 | $0.78 | $0.80 | $0.80 | 574,124 |
| 2019-07-22 | $0.84 | $0.84 | $0.80 | $0.82 | $0.82 | 820,489 |
| 2019-07-19 | $0.77 | $0.80 | $0.77 | $0.80 | $0.80 | 562,457 |
| 2019-07-18 | $0.80 | $0.81 | $0.76 | $0.77 | $0.77 | 570,151 |
| 2019-07-17 | $0.84 | $0.86 | $0.77 | $0.78 | $0.78 | 475,496 |
| 2019-07-16 | $0.82 | $0.85 | $0.80 | $0.84 | $0.84 | 452,893 |
| 2019-07-15 | $0.85 | $0.86 | $0.81 | $0.82 | $0.82 | 482,751 |
| 2019-07-12 | $0.86 | $0.86 | $0.82 | $0.85 | $0.85 | 535,865 |
| 2019-07-11 | $0.88 | $0.90 | $0.84 | $0.86 | $0.86 | 497,025 |
| 2019-07-10 | $0.90 | $0.91 | $0.86 | $0.87 | $0.87 | 962,330 |
| 2019-07-09 | $0.95 | $0.95 | $0.87 | $0.91 | $0.91 | 919,134 |
| 2019-07-08 | $0.98 | $1.00 | $0.94 | $0.95 | $0.95 | 593,565 |
| 2019-07-05 | $0.95 | $1.01 | $0.91 | $0.95 | $0.95 | 853,216 |
| 2019-07-03 | $0.90 | $0.98 | $0.89 | $0.95 | $0.95 | 1,234,766 |
| 2019-07-02 | $1.06 | $1.06 | $0.92 | $0.97 | $0.97 | 2,200,517 |
| 2019-07-01 | $1.16 | $1.18 | $1.04 | $1.05 | $1.05 | 2,504,188 |
| 2019-06-28 | $1.09 | $1.17 | $1.07 | $1.17 | $1.17 | 10,416,062 |
| 2019-06-27 | $1.17 | $1.18 | $1.06 | $1.10 | $1.10 | 1,777,357 |
| 2019-06-26 | $1.11 | $1.20 | $1.08 | $1.18 | $1.18 | 2,227,431 |
| 2019-06-25 | $1.37 | $1.49 | $1.02 | $1.12 | $1.12 | 11,130,161 |
| 2019-06-24 | $1.08 | $1.30 | $1.05 | $1.29 | $1.29 | 7,635,097 |
| 2019-06-21 | $0.95 | $1.06 | $0.90 | $1.01 | $1.01 | 7,269,549 |
| 2019-06-20 | $0.79 | $1.03 | $0.79 | $0.95 | $0.95 | 12,638,561 |
| 2019-06-19 | $0.71 | $0.82 | $0.70 | $0.79 | $0.79 | 11,083,133 |
| 2019-06-18 | $0.66 | $0.75 | $0.61 | $0.67 | $0.67 | 15,565,202 |
| 2019-06-17 | $0.85 | $0.93 | $0.58 | $0.65 | $0.65 | 22,914,795 |
| 2019-06-14 | $1.90 | $1.90 | $1.79 | $1.89 | $1.89 | 426,660 |
| 2019-06-13 | $1.94 | $1.94 | $1.85 | $1.89 | $1.89 | 253,015 |
| 2019-06-12 | $1.73 | $1.93 | $1.71 | $1.89 | $1.89 | 463,008 |
| 2019-06-11 | $1.75 | $1.76 | $1.68 | $1.74 | $1.74 | 313,848 |
| 2019-06-10 | $1.73 | $1.80 | $1.68 | $1.75 | $1.75 | 537,952 |
| 2019-06-07 | $1.72 | $1.78 | $1.70 | $1.73 | $1.73 | 143,114 |
| 2019-06-06 | $1.70 | $1.75 | $1.66 | $1.73 | $1.73 | 193,217 |
| 2019-06-05 | $1.76 | $1.76 | $1.64 | $1.71 | $1.71 | 425,124 |
| 2019-06-04 | $1.77 | $1.80 | $1.68 | $1.79 | $1.79 | 435,756 |
| 2019-06-03 | $1.90 | $1.90 | $1.73 | $1.77 | $1.77 | 443,841 |
| 2019-05-31 | $1.98 | $1.99 | $1.84 | $1.92 | $1.92 | 363,669 |
| 2019-05-30 | $1.97 | $2.00 | $1.93 | $1.98 | $1.98 | 331,971 |
| 2019-05-29 | $1.99 | $2.02 | $1.96 | $1.97 | $1.97 | 265,916 |
| 2019-05-28 | $2.04 | $2.05 | $1.99 | $2.02 | $2.02 | 169,080 |
| 2019-05-24 | $2.05 | $2.05 | $1.98 | $2.04 | $2.04 | 337,607 |
| 2019-05-23 | $2.05 | $2.08 | $2.00 | $2.03 | $2.03 | 270,269 |
| 2019-05-22 | $2.04 | $2.08 | $2.02 | $2.05 | $2.05 | 192,802 |
| 2019-05-21 | $2.04 | $2.10 | $2.01 | $2.05 | $2.05 | 198,996 |
| 2019-05-20 | $2.03 | $2.04 | $1.92 | $2.02 | $2.02 | 270,645 |
| 2019-05-17 | $2.00 | $2.05 | $1.97 | $2.03 | $2.03 | 162,617 |
| 2019-05-16 | $2.05 | $2.05 | $1.95 | $2.02 | $2.02 | 307,995 |
| 2019-05-15 | $2.04 | $2.10 | $2.02 | $2.06 | $2.06 | 118,556 |
| 2019-05-14 | $2.04 | $2.07 | $2.01 | $2.06 | $2.06 | 256,529 |
| 2019-05-13 | $2.05 | $2.05 | $1.95 | $2.05 | $2.05 | 194,530 |
| 2019-05-10 | $2.00 | $2.10 | $1.99 | $2.06 | $2.06 | 487,070 |
| 2019-05-09 | $2.04 | $2.05 | $1.98 | $2.01 | $2.01 | 147,420 |
| 2019-05-08 | $1.99 | $2.05 | $1.97 | $2.03 | $2.03 | 320,309 |
| 2019-05-07 | $1.99 | $2.03 | $1.93 | $2.00 | $2.00 | 239,100 |
| 2019-05-06 | $1.90 | $2.09 | $1.90 | $2.01 | $2.01 | 623,598 |
| 2019-05-03 | $1.90 | $2.00 | $1.87 | $1.94 | $1.94 | 199,545 |
| 2019-05-02 | $1.90 | $1.94 | $1.85 | $1.90 | $1.90 | 196,355 |
| 2019-05-01 | $1.91 | $1.92 | $1.81 | $1.91 | $1.91 | 285,835 |
| 2019-04-30 | $1.94 | $1.95 | $1.88 | $1.90 | $1.90 | 220,524 |
| 2019-04-29 | $1.97 | $1.97 | $1.90 | $1.94 | $1.94 | 95,191 |
| 2019-04-26 | $1.95 | $1.96 | $1.87 | $1.95 | $1.95 | 166,580 |
| 2019-04-25 | $2.00 | $2.00 | $1.91 | $1.95 | $1.95 | 305,343 |
| 2019-04-24 | $1.98 | $2.00 | $1.90 | $1.99 | $1.99 | 107,488 |
| 2019-04-23 | $1.97 | $2.01 | $1.95 | $2.00 | $2.00 | 283,182 |
| 2019-04-22 | $1.98 | $2.00 | $1.90 | $1.98 | $1.98 | 169,861 |
| 2019-04-18 | $2.04 | $2.05 | $1.95 | $1.97 | $1.97 | 220,236 |
| 2019-04-17 | $2.09 | $2.09 | $2.00 | $2.05 | $2.05 | 341,453 |
| 2019-04-16 | $2.10 | $2.11 | $2.01 | $2.08 | $2.08 | 211,221 |
| 2019-04-15 | $2.08 | $2.11 | $1.97 | $2.11 | $2.11 | 426,338 |
| 2019-04-12 | $2.10 | $2.10 | $2.00 | $2.07 | $2.07 | 839,788 |
| 2019-04-11 | $2.07 | $2.12 | $2.03 | $2.07 | $2.07 | 261,673 |
| 2019-04-10 | $2.15 | $2.17 | $2.00 | $2.04 | $2.04 | 330,989 |
| 2019-04-09 | $2.20 | $2.20 | $2.06 | $2.12 | $2.12 | 478,693 |
| 2019-04-08 | $1.99 | $2.10 | $1.98 | $2.10 | $2.10 | 529,070 |
| 2019-04-05 | $1.93 | $2.05 | $1.88 | $2.00 | $2.00 | 442,279 |
| 2019-04-04 | $1.94 | $1.94 | $1.85 | $1.91 | $1.91 | 177,362 |
| 2019-04-03 | $1.90 | $1.99 | $1.90 | $1.93 | $1.93 | 306,273 |
| 2019-04-02 | $1.85 | $1.90 | $1.77 | $1.89 | $1.89 | 151,198 |
| 2019-04-01 | $1.90 | $1.90 | $1.75 | $1.84 | $1.84 | 333,249 |
| 2019-03-29 | $1.90 | $1.90 | $1.83 | $1.87 | $1.87 | 258,540 |
| 2019-03-28 | $1.87 | $1.91 | $1.80 | $1.87 | $1.87 | 310,251 |
| 2019-03-27 | $1.73 | $1.89 | $1.73 | $1.87 | $1.87 | 276,449 |
| 2019-03-26 | $1.87 | $1.88 | $1.73 | $1.73 | $1.73 | 380,419 |
| 2019-03-25 | $1.96 | $1.96 | $1.84 | $1.86 | $1.86 | 248,449 |
| 2019-03-22 | $1.96 | $2.00 | $1.92 | $1.97 | $1.97 | 182,987 |
| 2019-03-21 | $1.99 | $2.07 | $1.92 | $1.97 | $1.97 | 152,145 |
| 2019-03-20 | $1.98 | $2.05 | $1.90 | $1.99 | $1.99 | 388,538 |
| 2019-03-19 | $2.00 | $2.02 | $1.90 | $2.00 | $2.00 | 388,944 |
| 2019-03-18 | $1.99 | $2.13 | $1.96 | $1.98 | $1.98 | 646,848 |
| 2019-03-15 | $1.89 | $2.02 | $1.86 | $2.00 | $2.00 | 516,614 |
| 2019-03-14 | $1.95 | $2.00 | $1.87 | $1.90 | $1.90 | 212,299 |
| 2019-03-13 | $1.90 | $1.96 | $1.89 | $1.92 | $1.92 | 382,399 |
| 2019-03-12 | $1.86 | $1.90 | $1.81 | $1.89 | $1.89 | 232,867 |
| 2019-03-11 | $1.88 | $1.91 | $1.80 | $1.86 | $1.86 | 329,330 |
| 2019-03-08 | $1.92 | $1.95 | $1.82 | $1.85 | $1.85 | 377,209 |
| 2019-03-07 | $1.89 | $1.97 | $1.82 | $1.94 | $1.94 | 381,606 |
| 2019-03-06 | $2.01 | $2.05 | $1.85 | $1.87 | $1.87 | 407,268 |
| 2019-03-05 | $1.98 | $2.07 | $1.94 | $2.01 | $2.01 | 548,360 |
| 2019-03-04 | $1.90 | $1.97 | $1.78 | $1.96 | $1.96 | 468,494 |
| 2019-03-01 | $1.92 | $1.98 | $1.87 | $1.87 | $1.87 | 287,925 |
| 2019-02-28 | $1.94 | $1.94 | $1.84 | $1.92 | $1.92 | 168,863 |
| 2019-02-27 | $1.82 | $1.99 | $1.80 | $1.94 | $1.94 | 409,492 |
| 2019-02-26 | $1.80 | $1.86 | $1.75 | $1.84 | $1.84 | 152,640 |
| 2019-02-25 | $1.81 | $1.88 | $1.75 | $1.81 | $1.81 | 252,187 |
| 2019-02-22 | $1.81 | $1.82 | $1.76 | $1.81 | $1.81 | 142,063 |
| 2019-02-21 | $1.77 | $1.79 | $1.76 | $1.79 | $1.79 | 136,357 |
| 2019-02-20 | $1.74 | $1.83 | $1.74 | $1.76 | $1.76 | 102,302 |
| 2019-02-19 | $1.71 | $1.78 | $1.67 | $1.75 | $1.75 | 454,658 |
| 2019-02-15 | $1.77 | $1.80 | $1.72 | $1.72 | $1.72 | 150,525 |
| 2019-02-14 | $1.79 | $1.81 | $1.72 | $1.75 | $1.75 | 193,321 |
| 2019-02-13 | $1.82 | $1.84 | $1.79 | $1.81 | $1.81 | 149,126 |
| 2019-02-12 | $1.87 | $1.89 | $1.82 | $1.83 | $1.83 | 242,899 |
| 2019-02-11 | $1.90 | $1.98 | $1.82 | $1.84 | $1.84 | 136,326 |
| 2019-02-08 | $1.92 | $2.00 | $1.86 | $1.91 | $1.91 | 355,559 |
| 2019-02-07 | $1.75 | $1.92 | $1.74 | $1.90 | $1.90 | 578,787 |
| 2019-02-06 | $1.81 | $1.85 | $1.69 | $1.73 | $1.73 | 358,404 |
| 2019-02-05 | $1.76 | $1.85 | $1.75 | $1.79 | $1.79 | 548,909 |
| 2019-02-04 | $1.65 | $1.81 | $1.65 | $1.74 | $1.74 | 371,169 |
| 2019-02-01 | $1.68 | $1.71 | $1.65 | $1.66 | $1.66 | 174,756 |
| 2019-01-31 | $1.65 | $1.71 | $1.61 | $1.67 | $1.67 | 945,761 |
| 2019-01-30 | $1.62 | $1.68 | $1.60 | $1.64 | $1.64 | 308,613 |
| 2019-01-29 | $1.56 | $1.65 | $1.54 | $1.60 | $1.60 | 190,985 |
| 2019-01-28 | $1.64 | $1.69 | $1.53 | $1.54 | $1.54 | 235,840 |
| 2019-01-25 | $1.60 | $1.68 | $1.60 | $1.64 | $1.64 | 259,483 |
| 2019-01-24 | $1.70 | $1.70 | $1.60 | $1.60 | $1.60 | 400,770 |
| 2019-01-23 | $1.80 | $1.83 | $1.69 | $1.71 | $1.71 | 525,065 |
| 2019-01-22 | $1.90 | $1.90 | $1.78 | $1.80 | $1.80 | 257,333 |
| 2019-01-18 | $1.95 | $1.99 | $1.85 | $1.89 | $1.89 | 250,352 |
| 2019-01-17 | $2.02 | $2.10 | $1.86 | $1.92 | $1.92 | 1,295,775 |
| 2019-01-16 | $1.92 | $2.03 | $1.77 | $1.97 | $1.97 | 1,759,135 |
| 2019-01-15 | $1.79 | $1.82 | $1.70 | $1.77 | $1.77 | 516,629 |
| 2019-01-14 | $1.67 | $1.85 | $1.62 | $1.80 | $1.80 | 639,291 |
| 2019-01-11 | $1.55 | $1.70 | $1.54 | $1.66 | $1.66 | 505,353 |
| 2019-01-10 | $1.56 | $1.66 | $1.50 | $1.55 | $1.55 | 297,014 |
| 2019-01-09 | $1.59 | $1.63 | $1.55 | $1.58 | $1.58 | 151,088 |
| 2019-01-08 | $1.68 | $1.68 | $1.54 | $1.58 | $1.58 | 207,943 |
| 2019-01-07 | $1.62 | $1.75 | $1.58 | $1.68 | $1.68 | 526,842 |
| 2019-01-04 | $1.64 | $1.67 | $1.56 | $1.63 | $1.63 | 468,436 |
| 2019-01-03 | $1.65 | $1.69 | $1.57 | $1.62 | $1.62 | 606,915 |
| 2019-01-02 | $1.56 | $1.70 | $1.56 | $1.65 | $1.65 | 278,989 |
| 2018-12-31 | $1.44 | $1.60 | $1.44 | $1.60 | $1.60 | 647,992 |
| 2018-12-28 | $1.46 | $1.60 | $1.29 | $1.43 | $1.43 | 1,678,390 |
| 2018-12-27 | $1.39 | $1.51 | $1.39 | $1.45 | $1.45 | 1,114,837 |
| 2018-12-26 | $1.38 | $1.48 | $1.32 | $1.42 | $1.42 | 904,085 |
| 2018-12-24 | $1.20 | $1.40 | $1.14 | $1.39 | $1.39 | 457,479 |
| 2018-12-21 | $1.32 | $1.36 | $1.22 | $1.22 | $1.22 | 852,056 |
| 2018-12-20 | $1.34 | $1.42 | $1.32 | $1.33 | $1.33 | 437,974 |
| 2018-12-19 | $1.43 | $1.47 | $1.33 | $1.36 | $1.36 | 435,860 |
| 2018-12-18 | $1.45 | $1.49 | $1.35 | $1.42 | $1.42 | 843,733 |
| 2018-12-17 | $1.54 | $1.63 | $1.42 | $1.43 | $1.43 | 1,360,337 |
| 2018-12-14 | $1.43 | $1.54 | $1.40 | $1.53 | $1.53 | 1,289,077 |
| 2018-12-13 | $1.50 | $1.60 | $1.40 | $1.40 | $1.40 | 5,991,227 |
| 2018-12-12 | $1.55 | $1.67 | $1.53 | $1.66 | $1.66 | 353,179 |
| 2018-12-11 | $1.37 | $1.59 | $1.30 | $1.55 | $1.55 | 527,262 |
| 2018-12-10 | $1.48 | $1.53 | $1.30 | $1.35 | $1.35 | 418,249 |
| 2018-12-07 | $1.70 | $1.70 | $1.45 | $1.49 | $1.49 | 669,442 |
| 2018-12-06 | $1.71 | $1.81 | $1.45 | $1.68 | $1.68 | 3,251,000 |
| 2018-12-04 | $1.57 | $1.63 | $1.56 | $1.58 | $1.58 | 155,032 |
| 2018-12-03 | $1.62 | $1.65 | $1.58 | $1.60 | $1.60 | 123,459 |
| 2018-11-30 | $1.60 | $1.63 | $1.55 | $1.60 | $1.60 | 144,263 |
| 2018-11-29 | $1.62 | $1.70 | $1.57 | $1.59 | $1.59 | 153,826 |
| 2018-11-28 | $1.70 | $1.72 | $1.60 | $1.63 | $1.63 | 204,547 |
| 2018-11-27 | $1.69 | $1.75 | $1.60 | $1.70 | $1.70 | 267,327 |
| 2018-11-26 | $1.77 | $1.78 | $1.65 | $1.69 | $1.69 | 176,627 |
| 2018-11-23 | $1.67 | $1.80 | $1.56 | $1.75 | $1.75 | 46,038 |
| 2018-11-21 | $1.66 | $1.74 | $1.65 | $1.69 | $1.69 | 71,923 |
| 2018-11-20 | $1.79 | $1.85 | $1.59 | $1.64 | $1.64 | 424,375 |
| 2018-11-19 | $1.79 | $1.85 | $1.73 | $1.82 | $1.82 | 81,827 |
| 2018-11-16 | $1.84 | $2.00 | $1.75 | $1.79 | $1.79 | 189,954 |
| 2018-11-15 | $1.92 | $1.93 | $1.67 | $1.82 | $1.82 | 312,948 |
| 2018-11-14 | $1.95 | $2.00 | $1.80 | $1.87 | $1.87 | 347,986 |
| 2018-11-13 | $1.89 | $2.03 | $1.86 | $1.91 | $1.91 | 146,546 |
| 2018-11-12 | $2.00 | $2.00 | $1.87 | $1.91 | $1.91 | 128,709 |
| 2018-11-09 | $2.17 | $2.17 | $1.91 | $2.05 | $2.05 | 350,317 |
| 2018-11-08 | $2.11 | $2.25 | $2.10 | $2.17 | $2.17 | 210,308 |
| 2018-11-07 | $2.26 | $2.33 | $2.10 | $2.11 | $2.11 | 197,163 |
| 2018-11-06 | $2.20 | $2.39 | $2.00 | $2.24 | $2.24 | 226,992 |
| 2018-11-05 | $2.07 | $2.33 | $2.04 | $2.24 | $2.24 | 374,272 |
| 2018-11-02 | $1.94 | $2.17 | $1.94 | $2.05 | $2.05 | 396,432 |
| 2018-11-01 | $1.72 | $1.98 | $1.72 | $1.94 | $1.94 | 363,693 |
| 2018-10-31 | $1.66 | $1.78 | $1.66 | $1.73 | $1.73 | 206,700 |
| 2018-10-30 | $1.70 | $1.75 | $1.64 | $1.64 | $1.64 | 242,872 |
| 2018-10-29 | $1.85 | $1.91 | $1.70 | $1.72 | $1.72 | 193,126 |
| 2018-10-26 | $1.80 | $1.85 | $1.75 | $1.81 | $1.81 | 138,547 |
| 2018-10-25 | $2.00 | $2.04 | $1.78 | $1.80 | $1.80 | 387,006 |
| 2018-10-24 | $2.18 | $2.32 | $1.95 | $1.97 | $1.97 | 842,790 |
| 2018-10-23 | $2.06 | $2.16 | $1.83 | $2.01 | $2.01 | 293,931 |
| 2018-10-22 | $1.98 | $2.18 | $1.80 | $2.12 | $2.12 | 322,439 |
| 2018-10-19 | $2.16 | $2.24 | $1.90 | $1.96 | $1.96 | 317,363 |
| 2018-10-18 | $2.22 | $2.35 | $2.08 | $2.12 | $2.12 | 574,982 |
| 2018-10-17 | $2.17 | $2.28 | $2.11 | $2.24 | $2.24 | 182,047 |
| 2018-10-16 | $2.09 | $2.35 | $2.07 | $2.17 | $2.17 | 104,275 |
| 2018-10-15 | $2.19 | $2.25 | $2.08 | $2.10 | $2.10 | 69,456 |
| 2018-10-12 | $2.14 | $2.29 | $2.07 | $2.14 | $2.14 | 132,006 |
| 2018-10-11 | $2.03 | $2.16 | $2.01 | $2.10 | $2.10 | 139,072 |
| 2018-10-10 | $2.17 | $2.19 | $2.07 | $2.10 | $2.10 | 163,640 |
| 2018-10-09 | $2.31 | $2.44 | $2.15 | $2.20 | $2.20 | 119,252 |
| 2018-10-08 | $2.39 | $2.43 | $2.27 | $2.38 | $2.38 | 267,581 |
| 2018-10-05 | $2.26 | $2.54 | $2.26 | $2.41 | $2.41 | 366,430 |
| 2018-10-04 | $2.28 | $2.28 | $2.15 | $2.25 | $2.25 | 194,275 |
| 2018-10-03 | $2.40 | $2.45 | $2.22 | $2.30 | $2.30 | 237,551 |
| 2018-10-02 | $2.48 | $2.56 | $2.32 | $2.40 | $2.40 | 206,957 |
| 2018-10-01 | $2.45 | $2.78 | $2.27 | $2.41 | $2.41 | 1,540,230 |
| 2018-09-28 | $2.12 | $2.47 | $2.10 | $2.42 | $2.42 | 560,444 |
| 2018-09-27 | $1.99 | $2.16 | $1.99 | $2.11 | $2.11 | 405,101 |
| 2018-09-26 | $1.90 | $2.03 | $1.90 | $1.99 | $1.99 | 227,176 |
| 2018-09-25 | $1.93 | $2.00 | $1.89 | $1.92 | $1.92 | 239,643 |
| 2018-09-24 | $1.91 | $2.01 | $1.83 | $1.89 | $1.89 | 78,859 |
| 2018-09-21 | $1.84 | $1.92 | $1.83 | $1.92 | $1.92 | 154,663 |
| 2018-09-20 | $1.84 | $1.88 | $1.83 | $1.85 | $1.85 | 85,345 |
| 2018-09-19 | $1.74 | $1.86 | $1.72 | $1.83 | $1.83 | 134,818 |
| 2018-09-18 | $1.85 | $1.85 | $1.72 | $1.75 | $1.75 | 122,346 |
| 2018-09-17 | $1.80 | $1.87 | $1.75 | $1.82 | $1.82 | 147,043 |
| 2018-09-14 | $1.88 | $1.91 | $1.80 | $1.80 | $1.80 | 162,406 |
| 2018-09-13 | $1.95 | $1.95 | $1.85 | $1.88 | $1.88 | 140,863 |
| 2018-09-12 | $1.98 | $2.01 | $1.68 | $1.92 | $1.92 | 598,132 |
| 2018-09-11 | $2.04 | $2.07 | $1.91 | $2.00 | $2.00 | 298,564 |
| 2018-09-10 | $2.26 | $2.26 | $1.98 | $2.05 | $2.05 | 312,645 |
| 2018-09-07 | $2.29 | $2.29 | $2.00 | $2.07 | $2.07 | 357,004 |
| 2018-09-06 | $2.20 | $2.27 | $2.13 | $2.26 | $2.26 | 378,594 |
| 2018-09-05 | $2.08 | $2.40 | $2.07 | $2.17 | $2.17 | 507,277 |
| 2018-09-04 | $2.04 | $2.11 | $2.04 | $2.09 | $2.09 | 57,987 |
| 2018-08-31 | $2.00 | $2.07 | $2.00 | $2.04 | $2.04 | 61,559 |
| 2018-08-30 | $2.02 | $2.08 | $2.00 | $2.00 | $2.00 | 48,373 |
| 2018-08-29 | $2.12 | $2.12 | $1.94 | $2.02 | $2.02 | 210,869 |
| 2018-08-28 | $1.87 | $2.08 | $1.87 | $2.06 | $2.06 | 191,408 |
| 2018-08-27 | $1.95 | $1.95 | $1.83 | $1.88 | $1.88 | 100,063 |
| 2018-08-24 | $1.88 | $1.99 | $1.88 | $1.95 | $1.95 | 47,370 |
| 2018-08-23 | $1.97 | $1.97 | $1.85 | $1.86 | $1.86 | 95,195 |
| 2018-08-22 | $1.99 | $2.01 | $1.95 | $1.99 | $1.99 | 83,583 |
| 2018-08-21 | $2.01 | $2.03 | $1.97 | $1.99 | $1.99 | 123,049 |
| 2018-08-20 | $1.90 | $2.02 | $1.86 | $1.99 | $1.99 | 152,984 |
| 2018-08-17 | $1.93 | $1.95 | $1.83 | $1.88 | $1.88 | 94,604 |
| 2018-08-16 | $1.96 | $2.00 | $1.90 | $1.93 | $1.93 | 100,648 |
| 2018-08-15 | $1.95 | $1.99 | $1.88 | $1.96 | $1.96 | 138,048 |
| 2018-08-14 | $1.81 | $2.08 | $1.81 | $1.98 | $1.98 | 201,557 |
| 2018-08-13 | $1.92 | $1.94 | $1.78 | $1.82 | $1.82 | 274,341 |
| 2018-08-10 | $2.03 | $2.13 | $1.89 | $1.91 | $1.91 | 94,833 |
| 2018-08-09 | $1.94 | $2.18 | $1.92 | $2.03 | $2.03 | 303,493 |
| 2018-08-08 | $1.94 | $1.98 | $1.85 | $1.92 | $1.92 | 395,647 |
| 2018-08-07 | $1.95 | $2.00 | $1.85 | $1.93 | $1.93 | 202,558 |
| 2018-08-06 | $2.05 | $2.11 | $1.85 | $1.94 | $1.94 | 457,046 |
| 2018-08-03 | $2.06 | $2.15 | $1.97 | $2.07 | $2.07 | 304,107 |
| 2018-08-02 | $2.08 | $2.09 | $2.01 | $2.05 | $2.05 | 173,646 |
| 2018-08-01 | $2.12 | $2.16 | $2.00 | $2.09 | $2.09 | 320,825 |
| 2018-07-31 | $2.20 | $2.32 | $2.13 | $2.14 | $2.14 | 250,509 |
| 2018-07-30 | $2.12 | $2.21 | $2.11 | $2.18 | $2.18 | 312,533 |
| 2018-07-27 | $2.21 | $2.27 | $2.07 | $2.11 | $2.11 | 337,153 |
| 2018-07-26 | $2.32 | $2.32 | $2.16 | $2.24 | $2.24 | 215,712 |
| 2018-07-25 | $2.33 | $2.45 | $2.16 | $2.27 | $2.27 | 253,909 |
| 2018-07-24 | $2.63 | $2.65 | $2.32 | $2.35 | $2.35 | 283,341 |
| 2018-07-23 | $2.78 | $2.78 | $2.56 | $2.59 | $2.59 | 102,664 |
| 2018-07-20 | $2.85 | $2.90 | $2.66 | $2.72 | $2.72 | 82,011 |
| 2018-07-19 | $2.75 | $2.88 | $2.71 | $2.83 | $2.83 | 132,274 |
| 2018-07-18 | $2.80 | $2.83 | $2.66 | $2.73 | $2.73 | 214,350 |
| 2018-07-17 | $2.85 | $2.94 | $2.78 | $2.88 | $2.88 | 156,748 |
| 2018-07-16 | $2.96 | $2.96 | $2.80 | $2.88 | $2.88 | 137,199 |
| 2018-07-13 | $2.91 | $3.00 | $2.88 | $2.93 | $2.93 | 222,344 |
| 2018-07-12 | $2.94 | $2.98 | $2.85 | $2.89 | $2.89 | 117,651 |
| 2018-07-11 | $2.86 | $2.98 | $2.71 | $2.91 | $2.91 | 199,792 |
| 2018-07-10 | $2.93 | $2.93 | $2.71 | $2.90 | $2.90 | 154,586 |
| 2018-07-09 | $2.90 | $2.98 | $2.87 | $2.92 | $2.92 | 275,235 |
| 2018-07-06 | $2.78 | $2.86 | $2.61 | $2.85 | $2.85 | 183,296 |
| 2018-07-05 | $2.71 | $2.85 | $2.71 | $2.78 | $2.78 | 124,863 |
| 2018-07-03 | $2.68 | $2.76 | $2.61 | $2.71 | $2.71 | 100,091 |
| 2018-07-02 | $2.71 | $2.77 | $2.56 | $2.66 | $2.66 | 280,121 |
| 2018-06-29 | $2.78 | $2.79 | $2.63 | $2.75 | $2.75 | 239,810 |
| 2018-06-28 | $2.86 | $2.89 | $2.71 | $2.76 | $2.76 | 270,512 |
| 2018-06-27 | $2.96 | $2.98 | $2.83 | $2.86 | $2.86 | 335,745 |
| 2018-06-26 | $2.91 | $2.99 | $2.85 | $2.93 | $2.93 | 227,796 |
| 2018-06-25 | $3.09 | $3.20 | $2.86 | $2.90 | $2.90 | 503,575 |
| 2018-06-22 | $3.02 | $3.19 | $2.90 | $3.03 | $3.03 | 3,931,080 |
| 2018-06-21 | $3.19 | $3.20 | $3.02 | $3.03 | $3.03 | 319,493 |
| 2018-06-20 | $3.18 | $3.22 | $3.10 | $3.19 | $3.19 | 250,107 |
| 2018-06-19 | $3.24 | $3.31 | $3.15 | $3.18 | $3.18 | 216,715 |
| 2018-06-18 | $3.49 | $3.49 | $3.15 | $3.25 | $3.25 | 356,798 |
| 2018-06-15 | $3.70 | $3.70 | $3.52 | $3.52 | $3.52 | 1,155,962 |
| 2018-06-14 | $3.86 | $3.95 | $3.73 | $3.76 | $3.76 | 356,297 |
| 2018-06-13 | $3.69 | $3.94 | $3.55 | $3.85 | $3.85 | 697,397 |
| 2018-06-12 | $3.25 | $3.68 | $3.08 | $3.64 | $3.64 | 457,901 |
| 2018-06-11 | $3.03 | $3.30 | $3.03 | $3.29 | $3.29 | 541,447 |
| 2018-06-08 | $3.03 | $3.05 | $3.00 | $3.01 | $3.01 | 70,048 |
| 2018-06-07 | $3.04 | $3.06 | $3.00 | $3.04 | $3.04 | 70,845 |
| 2018-06-06 | $3.01 | $3.05 | $2.96 | $3.04 | $3.04 | 140,402 |
| 2018-06-05 | $2.96 | $3.03 | $2.95 | $3.01 | $3.01 | 124,877 |
| 2018-06-04 | $3.10 | $3.10 | $2.92 | $2.94 | $2.94 | 162,899 |
| 2018-06-01 | $3.12 | $3.12 | $3.04 | $3.08 | $3.08 | 93,073 |
| 2018-05-31 | $3.04 | $3.17 | $2.99 | $3.11 | $3.11 | 143,530 |
| 2018-05-30 | $3.00 | $3.05 | $2.97 | $3.04 | $3.04 | 150,036 |
| 2018-05-29 | $3.08 | $3.09 | $2.90 | $2.97 | $2.97 | 231,671 |
| 2018-05-25 | $3.01 | $3.13 | $2.96 | $3.05 | $3.05 | 163,949 |
| 2018-05-24 | $3.16 | $3.17 | $2.90 | $2.99 | $2.99 | 221,898 |
| 2018-05-23 | $3.41 | $3.50 | $3.16 | $3.18 | $3.18 | 267,349 |
| 2018-05-22 | $3.43 | $3.55 | $3.39 | $3.41 | $3.41 | 281,171 |
| 2018-05-21 | $3.51 | $3.51 | $3.40 | $3.42 | $3.42 | 97,579 |
| 2018-05-18 | $3.55 | $3.58 | $3.39 | $3.49 | $3.49 | 217,218 |
| 2018-05-17 | $3.44 | $3.55 | $3.36 | $3.53 | $3.53 | 453,377 |
| 2018-05-16 | $3.25 | $3.57 | $3.17 | $3.44 | $3.44 | 442,376 |
| 2018-05-15 | $3.23 | $3.39 | $3.15 | $3.25 | $3.25 | 469,888 |
| 2018-05-14 | $3.00 | $3.21 | $3.00 | $3.18 | $3.18 | 157,209 |
| 2018-05-11 | $3.22 | $3.26 | $2.85 | $2.98 | $2.98 | 349,136 |
| 2018-05-10 | $3.00 | $3.31 | $3.00 | $3.11 | $3.11 | 1,108,324 |
| 2018-05-09 | $2.85 | $3.05 | $2.85 | $2.93 | $2.93 | 225,091 |
| 2018-05-08 | $3.07 | $3.08 | $2.82 | $2.86 | $2.86 | 365,637 |
| 2018-05-07 | $3.05 | $3.16 | $2.97 | $3.08 | $3.08 | 124,268 |
| 2018-05-04 | $3.09 | $3.17 | $2.94 | $3.01 | $3.01 | 158,253 |
| 2018-05-03 | $3.20 | $3.21 | $3.03 | $3.10 | $3.10 | 89,104 |
| 2018-05-02 | $3.14 | $3.28 | $3.14 | $3.21 | $3.21 | 82,722 |
| 2018-05-01 | $3.11 | $3.17 | $2.95 | $3.13 | $3.13 | 96,352 |
| 2018-04-30 | $3.25 | $3.29 | $3.10 | $3.13 | $3.13 | 135,733 |
| 2018-04-27 | $3.29 | $3.29 | $3.21 | $3.25 | $3.25 | 45,263 |
| 2018-04-26 | $3.20 | $3.32 | $3.17 | $3.28 | $3.28 | 82,572 |
| 2018-04-25 | $3.16 | $3.28 | $3.15 | $3.22 | $3.22 | 78,592 |
| 2018-04-24 | $3.26 | $3.33 | $3.11 | $3.16 | $3.16 | 102,215 |
| 2018-04-23 | $3.20 | $3.30 | $3.15 | $3.24 | $3.24 | 56,954 |
| 2018-04-20 | $3.27 | $3.35 | $3.11 | $3.18 | $3.18 | 277,199 |
| 2018-04-19 | $3.43 | $3.50 | $3.30 | $3.31 | $3.31 | 122,229 |
| 2018-04-18 | $3.29 | $3.53 | $3.22 | $3.45 | $3.45 | 170,832 |
| 2018-04-17 | $3.35 | $3.38 | $3.15 | $3.27 | $3.27 | 209,371 |
| 2018-04-16 | $3.41 | $3.50 | $3.19 | $3.27 | $3.27 | 164,383 |
| 2018-04-13 | $3.66 | $3.66 | $3.34 | $3.36 | $3.36 | 177,951 |
| 2018-04-12 | $3.62 | $3.72 | $3.51 | $3.63 | $3.63 | 136,836 |
| 2018-04-11 | $3.33 | $3.49 | $3.30 | $3.48 | $3.48 | 110,436 |
| 2018-04-10 | $3.51 | $3.51 | $3.31 | $3.34 | $3.34 | 167,892 |
| 2018-04-09 | $3.36 | $3.52 | $3.29 | $3.47 | $3.47 | 104,878 |
| 2018-04-06 | $3.51 | $3.53 | $3.30 | $3.33 | $3.33 | 131,795 |
| 2018-04-05 | $3.65 | $3.65 | $3.51 | $3.52 | $3.52 | 71,640 |
| 2018-04-04 | $3.47 | $3.66 | $3.45 | $3.63 | $3.63 | 85,183 |
| 2018-04-03 | $3.52 | $3.65 | $3.44 | $3.51 | $3.51 | 82,657 |
| 2018-04-02 | $3.51 | $3.60 | $3.46 | $3.51 | $3.51 | 71,863 |
| 2018-03-29 | $3.55 | $3.70 | $3.41 | $3.50 | $3.50 | 153,593 |
| 2018-03-28 | $3.68 | $3.71 | $3.47 | $3.51 | $3.51 | 139,152 |
| 2018-03-27 | $3.82 | $3.82 | $3.66 | $3.69 | $3.69 | 105,285 |
| 2018-03-26 | $3.74 | $3.84 | $3.63 | $3.82 | $3.82 | 92,160 |
| 2018-03-23 | $3.90 | $3.93 | $3.67 | $3.67 | $3.67 | 102,771 |
| 2018-03-22 | $3.93 | $3.99 | $3.85 | $3.87 | $3.87 | 78,263 |
| 2018-03-21 | $3.90 | $4.16 | $3.87 | $3.95 | $3.95 | 187,879 |
| 2018-03-20 | $3.92 | $3.93 | $3.81 | $3.88 | $3.88 | 74,642 |
| 2018-03-19 | $4.01 | $4.01 | $3.83 | $3.93 | $3.93 | 94,150 |
| 2018-03-16 | $3.89 | $4.10 | $3.89 | $4.01 | $4.01 | 189,765 |
| 2018-03-15 | $3.90 | $3.90 | $3.81 | $3.90 | $3.90 | 58,368 |
| 2018-03-14 | $3.96 | $3.96 | $3.86 | $3.89 | $3.89 | 67,877 |
| 2018-03-13 | $4.06 | $4.14 | $3.93 | $3.94 | $3.94 | 98,895 |
| 2018-03-12 | $4.05 | $4.06 | $3.95 | $4.06 | $4.06 | 60,962 |
| 2018-03-09 | $4.07 | $4.07 | $3.91 | $4.06 | $4.06 | 108,095 |
| 2018-03-08 | $4.08 | $4.15 | $3.97 | $4.03 | $4.03 | 118,991 |
| 2018-03-07 | $4.00 | $4.17 | $3.86 | $4.05 | $4.05 | 219,792 |
| 2018-03-06 | $3.87 | $4.10 | $3.82 | $4.08 | $4.08 | 230,847 |
| 2018-03-05 | $3.90 | $3.97 | $3.83 | $3.85 | $3.85 | 123,685 |
| 2018-03-02 | $3.79 | $3.94 | $3.59 | $3.91 | $3.91 | 93,856 |
| 2018-03-01 | $3.65 | $3.88 | $3.59 | $3.82 | $3.82 | 101,401 |
| 2018-02-28 | $3.69 | $3.82 | $3.54 | $3.67 | $3.67 | 128,563 |
| 2018-02-27 | $3.99 | $4.04 | $3.69 | $3.70 | $3.70 | 257,379 |
| 2018-02-26 | $3.88 | $4.00 | $3.84 | $3.99 | $3.99 | 104,323 |
| 2018-02-23 | $3.70 | $3.90 | $3.63 | $3.89 | $3.89 | 86,703 |
| 2018-02-22 | $3.80 | $3.85 | $3.63 | $3.66 | $3.66 | 113,458 |
| 2018-02-21 | $3.56 | $3.88 | $3.56 | $3.81 | $3.81 | 203,904 |
| 2018-02-20 | $3.71 | $3.82 | $3.64 | $3.77 | $3.77 | 165,083 |
| 2018-02-16 | $3.64 | $3.83 | $3.64 | $3.76 | $3.76 | 119,849 |
| 2018-02-15 | $3.63 | $3.72 | $3.57 | $3.65 | $3.65 | 104,599 |
| 2018-02-14 | $3.69 | $3.76 | $3.63 | $3.66 | $3.66 | 102,507 |
| 2018-02-13 | $3.69 | $3.77 | $3.51 | $3.76 | $3.76 | 127,856 |
| 2018-02-12 | $3.89 | $3.89 | $3.66 | $3.68 | $3.68 | 64,956 |
| 2018-02-09 | $3.85 | $3.89 | $3.67 | $3.85 | $3.85 | 134,359 |
| 2018-02-08 | $3.97 | $4.10 | $3.78 | $3.79 | $3.79 | 74,106 |
| 2018-02-07 | $3.77 | $4.05 | $3.72 | $3.97 | $3.97 | 108,956 |
| 2018-02-06 | $3.39 | $3.81 | $3.39 | $3.80 | $3.80 | 205,858 |
| 2018-02-05 | $3.85 | $3.92 | $3.61 | $3.62 | $3.62 | 118,881 |
| 2018-02-02 | $3.98 | $4.05 | $3.85 | $3.89 | $3.89 | 114,087 |
| 2018-02-01 | $3.96 | $4.05 | $3.96 | $4.01 | $4.01 | 104,289 |
| 2018-01-31 | $4.00 | $4.05 | $3.96 | $4.00 | $4.00 | 81,680 |
| 2018-01-30 | $4.04 | $4.06 | $3.91 | $3.99 | $3.99 | 84,701 |
| 2018-01-29 | $4.07 | $4.13 | $4.05 | $4.05 | $4.05 | 111,551 |
| 2018-01-26 | $4.07 | $4.10 | $4.05 | $4.10 | $4.10 | 58,734 |
| 2018-01-25 | $4.12 | $4.14 | $4.05 | $4.09 | $4.09 | 96,512 |
| 2018-01-24 | $4.16 | $4.17 | $4.06 | $4.08 | $4.08 | 77,086 |
| 2018-01-23 | $4.22 | $4.22 | $4.08 | $4.19 | $4.19 | 112,098 |
| 2018-01-22 | $4.25 | $4.34 | $4.16 | $4.23 | $4.23 | 120,456 |
| 2018-01-19 | $4.14 | $4.20 | $4.10 | $4.19 | $4.19 | 97,760 |
| 2018-01-18 | $4.34 | $4.34 | $4.11 | $4.14 | $4.14 | 103,094 |
| 2018-01-17 | $4.40 | $4.42 | $4.27 | $4.35 | $4.35 | 79,789 |
| 2018-01-16 | $4.49 | $4.55 | $4.25 | $4.36 | $4.36 | 128,969 |
| 2018-01-12 | $4.43 | $4.47 | $4.34 | $4.46 | $4.46 | 127,911 |
| 2018-01-11 | $4.30 | $4.43 | $4.22 | $4.39 | $4.39 | 159,507 |
| 2018-01-10 | $4.35 | $4.42 | $4.18 | $4.26 | $4.26 | 182,924 |
| 2018-01-09 | $4.36 | $4.52 | $4.33 | $4.38 | $4.38 | 108,590 |
| 2018-01-08 | $4.48 | $4.50 | $4.34 | $4.39 | $4.39 | 99,422 |
| 2018-01-05 | $4.45 | $4.60 | $4.40 | $4.44 | $4.44 | 96,352 |
| 2018-01-04 | $4.29 | $4.49 | $4.17 | $4.43 | $4.43 | 148,539 |
| 2018-01-03 | $4.49 | $4.50 | $4.27 | $4.30 | $4.30 | 74,553 |
| 2018-01-02 | $4.28 | $4.48 | $4.16 | $4.47 | $4.47 | 113,803 |
| 2017-12-29 | $4.26 | $4.38 | $4.11 | $4.27 | $4.27 | 139,052 |
| 2017-12-28 | $4.32 | $4.40 | $4.20 | $4.28 | $4.28 | 123,080 |
| 2017-12-27 | $4.50 | $4.65 | $4.22 | $4.28 | $4.28 | 318,120 |
| 2017-12-26 | $4.49 | $4.66 | $4.40 | $4.45 | $4.45 | 80,969 |
| 2017-12-22 | $4.60 | $4.70 | $4.43 | $4.54 | $4.54 | 145,833 |
| 2017-12-21 | $4.43 | $4.63 | $4.35 | $4.59 | $4.59 | 158,325 |
| 2017-12-20 | $4.28 | $4.41 | $4.21 | $4.40 | $4.40 | 175,400 |
| 2017-12-19 | $4.20 | $4.28 | $4.13 | $4.26 | $4.26 | 242,317 |
| 2017-12-18 | $4.30 | $4.30 | $4.18 | $4.25 | $4.25 | 245,687 |
| 2017-12-15 | $4.11 | $4.25 | $4.10 | $4.18 | $4.18 | 1,223,601 |
| 2017-12-14 | $4.20 | $4.20 | $3.97 | $4.10 | $4.10 | 248,997 |
| 2017-12-13 | $3.85 | $4.13 | $3.85 | $4.10 | $4.10 | 123,677 |
| 2017-12-12 | $3.98 | $4.07 | $3.80 | $3.85 | $3.85 | 259,562 |
| 2017-12-11 | $4.25 | $4.25 | $3.96 | $4.00 | $4.00 | 285,225 |
| 2017-12-08 | $4.22 | $4.32 | $4.20 | $4.23 | $4.23 | 88,553 |
| 2017-12-07 | $4.18 | $4.43 | $4.05 | $4.19 | $4.19 | 332,404 |
| 2017-12-06 | $4.24 | $4.26 | $4.04 | $4.21 | $4.21 | 208,397 |
| 2017-12-05 | $4.55 | $4.58 | $4.18 | $4.22 | $4.22 | 269,158 |
| 2017-12-04 | $4.78 | $4.80 | $4.13 | $4.53 | $4.53 | 438,975 |
| 2017-12-01 | $5.10 | $5.10 | $4.73 | $4.78 | $4.78 | 518,794 |
| 2017-11-30 | $4.78 | $5.10 | $4.75 | $5.03 | $5.03 | 333,619 |
| 2017-11-29 | $4.85 | $4.88 | $4.69 | $4.81 | $4.81 | 365,751 |
| 2017-11-28 | $4.78 | $4.83 | $4.64 | $4.81 | $4.81 | 368,158 |
| 2017-11-27 | $4.67 | $4.85 | $4.67 | $4.73 | $4.73 | 286,869 |
| 2017-11-24 | $4.60 | $4.66 | $4.56 | $4.65 | $4.65 | 95,378 |
| 2017-11-22 | $4.58 | $4.67 | $4.53 | $4.55 | $4.55 | 179,156 |
| 2017-11-21 | $4.55 | $4.66 | $4.42 | $4.54 | $4.54 | 125,634 |
| 2017-11-20 | $4.58 | $4.64 | $4.40 | $4.52 | $4.52 | 333,082 |
| 2017-11-17 | $4.49 | $4.66 | $4.42 | $4.54 | $4.54 | 193,710 |
| 2017-11-16 | $4.41 | $4.69 | $4.36 | $4.51 | $4.51 | 356,464 |
| 2017-11-15 | $4.28 | $4.51 | $4.20 | $4.34 | $4.34 | 461,412 |
| 2017-11-14 | $4.14 | $4.25 | $4.09 | $4.17 | $4.17 | 224,306 |
| 2017-11-13 | $4.21 | $4.29 | $4.15 | $4.20 | $4.20 | 182,288 |
| 2017-11-10 | $4.20 | $4.30 | $4.05 | $4.19 | $4.19 | 197,130 |
| 2017-11-09 | $4.17 | $4.23 | $4.06 | $4.20 | $4.20 | 292,369 |
| 2017-11-08 | $4.24 | $4.24 | $4.11 | $4.17 | $4.17 | 318,131 |
| 2017-11-07 | $4.23 | $4.34 | $4.11 | $4.22 | $4.22 | 209,383 |
| 2017-11-06 | $4.25 | $4.40 | $4.11 | $4.22 | $4.22 | 433,240 |
| 2017-11-03 | $3.85 | $4.45 | $3.83 | $4.20 | $4.20 | 427,640 |
| 2017-11-02 | $3.79 | $3.87 | $3.51 | $3.81 | $3.81 | 398,881 |
| 2017-11-01 | $3.70 | $3.90 | $3.63 | $3.72 | $3.72 | 708,641 |
| 2017-10-31 | $3.50 | $3.55 | $3.27 | $3.44 | $3.44 | 422,429 |
| 2017-10-30 | $3.37 | $3.61 | $3.31 | $3.44 | $3.44 | 281,712 |
| 2017-10-27 | $3.31 | $3.63 | $3.26 | $3.52 | $3.52 | 359,097 |
| 2017-10-26 | $3.25 | $3.53 | $3.18 | $3.34 | $3.34 | 2,463,156 |
| 2017-10-25 | $3.25 | $3.36 | $3.25 | $3.34 | $3.34 | 104,486 |
| 2017-10-24 | $3.40 | $3.54 | $3.25 | $3.29 | $3.29 | 65,321 |
| 2017-10-23 | $3.55 | $3.55 | $3.38 | $3.38 | $3.38 | 57,762 |
| 2017-10-20 | $3.62 | $3.65 | $3.48 | $3.53 | $3.53 | 35,017 |
| 2017-10-19 | $3.64 | $3.64 | $3.45 | $3.56 | $3.56 | 52,728 |
| 2017-10-18 | $3.72 | $3.75 | $3.58 | $3.60 | $3.60 | 66,175 |
| 2017-10-17 | $3.84 | $3.84 | $3.72 | $3.74 | $3.74 | 61,833 |
| 2017-10-16 | $3.92 | $3.92 | $3.79 | $3.82 | $3.82 | 34,563 |
| 2017-10-13 | $3.85 | $3.87 | $3.69 | $3.86 | $3.86 | 40,334 |
| 2017-10-12 | $3.90 | $3.96 | $3.72 | $3.83 | $3.83 | 82,131 |
| 2017-10-11 | $3.80 | $4.03 | $3.77 | $3.92 | $3.92 | 65,512 |
| 2017-10-10 | $3.83 | $3.85 | $3.69 | $3.85 | $3.85 | 50,020 |
| 2017-10-09 | $3.82 | $3.85 | $3.77 | $3.79 | $3.79 | 40,175 |
| 2017-10-06 | $3.95 | $3.99 | $3.73 | $3.88 | $3.88 | 28,624 |
| 2017-10-05 | $3.86 | $3.96 | $3.79 | $3.95 | $3.95 | 48,186 |
| 2017-10-04 | $3.70 | $3.83 | $3.61 | $3.82 | $3.82 | 94,536 |
| 2017-10-03 | $3.79 | $3.79 | $3.67 | $3.67 | $3.67 | 68,530 |
| 2017-10-02 | $3.80 | $3.85 | $3.75 | $3.77 | $3.77 | 72,171 |
| 2017-09-29 | $3.88 | $3.93 | $3.82 | $3.85 | $3.85 | 52,863 |
| 2017-09-28 | $3.83 | $4.00 | $3.78 | $3.89 | $3.89 | 48,655 |
| 2017-09-27 | $4.00 | $4.01 | $3.85 | $3.93 | $3.93 | 145,827 |
| 2017-09-26 | $3.95 | $4.01 | $3.83 | $4.01 | $4.01 | 160,277 |
| 2017-09-25 | $3.90 | $3.95 | $3.78 | $3.92 | $3.92 | 166,307 |
| 2017-09-22 | $3.92 | $3.99 | $3.84 | $3.98 | $3.98 | 103,057 |
| 2017-09-21 | $3.93 | $4.04 | $3.88 | $3.89 | $3.89 | 77,474 |
| 2017-09-20 | $3.86 | $4.00 | $3.79 | $3.96 | $3.96 | 35,601 |
| 2017-09-19 | $4.04 | $4.04 | $3.81 | $3.89 | $3.89 | 37,985 |
| 2017-09-18 | $4.05 | $4.08 | $3.87 | $4.01 | $4.01 | 68,559 |
| 2017-09-15 | $3.91 | $4.14 | $3.86 | $4.01 | $4.01 | 185,941 |
| 2017-09-14 | $3.91 | $3.98 | $3.80 | $3.94 | $3.94 | 66,387 |
| 2017-09-13 | $3.86 | $3.98 | $3.80 | $3.94 | $3.94 | 244,067 |
| 2017-09-12 | $3.79 | $3.94 | $3.70 | $3.85 | $3.85 | 184,804 |
| 2017-09-11 | $3.75 | $3.76 | $3.52 | $3.74 | $3.74 | 193,887 |
| 2017-09-08 | $3.20 | $3.71 | $3.20 | $3.68 | $3.68 | 166,371 |
| 2017-09-07 | $3.29 | $3.38 | $3.21 | $3.23 | $3.23 | 77,018 |
| 2017-09-06 | $3.50 | $3.50 | $3.15 | $3.26 | $3.26 | 166,262 |
| 2017-09-05 | $3.46 | $3.53 | $3.38 | $3.48 | $3.48 | 45,713 |
| 2017-09-01 | $3.55 | $3.59 | $3.30 | $3.43 | $3.43 | 76,512 |
| 2017-08-31 | $3.57 | $3.70 | $3.44 | $3.58 | $3.58 | 129,892 |
| 2017-08-30 | $3.80 | $3.94 | $3.55 | $3.59 | $3.59 | 251,631 |
| 2017-08-29 | $3.58 | $3.71 | $3.46 | $3.68 | $3.68 | 45,721 |
| 2017-08-28 | $3.45 | $3.63 | $3.44 | $3.57 | $3.57 | 83,844 |
| 2017-08-25 | $3.45 | $3.45 | $3.35 | $3.42 | $3.42 | 53,721 |
| 2017-08-24 | $3.37 | $3.45 | $3.33 | $3.41 | $3.41 | 60,176 |
| 2017-08-23 | $3.24 | $3.35 | $3.20 | $3.32 | $3.32 | 47,227 |
| 2017-08-22 | $3.16 | $3.30 | $3.16 | $3.24 | $3.24 | 60,162 |
| 2017-08-21 | $3.52 | $3.64 | $3.06 | $3.15 | $3.15 | 279,810 |
| 2017-08-18 | $3.37 | $3.54 | $3.29 | $3.50 | $3.50 | 61,360 |
| 2017-08-17 | $3.64 | $3.70 | $3.42 | $3.44 | $3.44 | 41,597 |
| 2017-08-16 | $3.55 | $3.77 | $3.47 | $3.64 | $3.64 | 269,333 |
| 2017-08-15 | $3.60 | $3.70 | $3.47 | $3.54 | $3.54 | 100,022 |
| 2017-08-14 | $3.45 | $3.75 | $3.39 | $3.68 | $3.68 | 87,059 |
| 2017-08-11 | $3.29 | $3.57 | $3.29 | $3.46 | $3.46 | 82,607 |
| 2017-08-10 | $3.50 | $3.52 | $3.04 | $3.25 | $3.25 | 228,216 |
| 2017-08-09 | $3.85 | $3.88 | $3.23 | $3.50 | $3.50 | 151,866 |
| 2017-08-08 | $3.97 | $4.00 | $3.85 | $3.86 | $3.86 | 41,505 |
| 2017-08-07 | $3.95 | $4.04 | $3.81 | $3.99 | $3.99 | 70,448 |
| 2017-08-04 | $4.01 | $4.10 | $3.86 | $3.93 | $3.93 | 101,709 |
| 2017-08-03 | $4.19 | $4.19 | $3.90 | $4.00 | $4.00 | 176,666 |
| 2017-08-02 | $4.44 | $4.44 | $4.12 | $4.16 | $4.16 | 173,714 |
| 2017-08-01 | $4.64 | $4.64 | $4.35 | $4.45 | $4.45 | 74,004 |
| 2017-07-31 | $4.72 | $4.74 | $4.51 | $4.62 | $4.62 | 90,078 |
| 2017-07-28 | $4.76 | $4.80 | $4.61 | $4.64 | $4.64 | 130,126 |
| 2017-07-27 | $4.80 | $4.80 | $4.62 | $4.73 | $4.73 | 217,641 |
| 2017-07-26 | $4.64 | $4.70 | $4.53 | $4.61 | $4.61 | 89,765 |
| 2017-07-25 | $4.56 | $4.71 | $4.47 | $4.64 | $4.64 | 80,457 |
| 2017-07-24 | $4.72 | $4.72 | $4.50 | $4.53 | $4.53 | 61,373 |
| 2017-07-21 | $4.78 | $4.87 | $4.58 | $4.75 | $4.75 | 133,024 |
| 2017-07-20 | $4.78 | $4.80 | $4.61 | $4.67 | $4.67 | 63,355 |
| 2017-07-19 | $4.83 | $4.93 | $4.59 | $4.78 | $4.78 | 78,901 |
| 2017-07-18 | $5.00 | $5.05 | $4.75 | $4.81 | $4.81 | 105,436 |
| 2017-07-17 | $4.92 | $5.00 | $4.84 | $4.98 | $4.98 | 139,102 |
| 2017-07-14 | $4.74 | $4.92 | $4.65 | $4.88 | $4.88 | 190,055 |
| 2017-07-13 | $4.74 | $4.80 | $4.63 | $4.76 | $4.76 | 116,960 |
| 2017-07-12 | $4.87 | $4.97 | $4.69 | $4.74 | $4.74 | 140,418 |
| 2017-07-11 | $4.41 | $4.90 | $4.41 | $4.87 | $4.87 | 190,239 |
| 2017-07-10 | $4.40 | $4.51 | $4.29 | $4.43 | $4.43 | 90,218 |
| 2017-07-07 | $4.30 | $4.53 | $4.24 | $4.39 | $4.39 | 56,171 |
| 2017-07-06 | $4.47 | $4.50 | $4.31 | $4.33 | $4.33 | 45,879 |
| 2017-07-05 | $4.40 | $4.54 | $4.33 | $4.45 | $4.45 | 90,707 |
| 2017-07-03 | $4.34 | $4.44 | $4.23 | $4.40 | $4.40 | 38,373 |
| 2017-06-30 | $4.35 | $4.40 | $4.20 | $4.35 | $4.35 | 112,170 |
| 2017-06-29 | $4.23 | $4.27 | $4.06 | $4.22 | $4.22 | 141,069 |
| 2017-06-28 | $4.34 | $4.43 | $4.09 | $4.19 | $4.19 | 145,799 |
| 2017-06-27 | $4.52 | $4.52 | $4.23 | $4.29 | $4.29 | 101,121 |
| 2017-06-26 | $4.33 | $4.57 | $4.29 | $4.50 | $4.50 | 269,795 |
| 2017-06-23 | $4.34 | $4.35 | $4.18 | $4.33 | $4.33 | 1,933,969 |
| 2017-06-22 | $4.37 | $4.46 | $4.27 | $4.33 | $4.33 | 181,471 |
| 2017-06-21 | $4.25 | $4.29 | $4.16 | $4.29 | $4.29 | 94,946 |
| 2017-06-20 | $4.24 | $4.25 | $4.05 | $4.23 | $4.23 | 87,568 |
| 2017-06-19 | $4.63 | $4.63 | $4.01 | $4.16 | $4.16 | 203,175 |
| 2017-06-16 | $4.50 | $4.60 | $4.42 | $4.50 | $4.50 | 67,002 |
| 2017-06-15 | $4.24 | $4.64 | $4.17 | $4.51 | $4.51 | 177,339 |
| 2017-06-14 | $4.21 | $4.38 | $4.16 | $4.23 | $4.23 | 83,037 |
| 2017-06-13 | $4.25 | $4.38 | $4.15 | $4.26 | $4.26 | 92,466 |
| 2017-06-12 | $4.40 | $4.48 | $4.09 | $4.25 | $4.25 | 127,948 |
| 2017-06-09 | $4.52 | $4.60 | $4.32 | $4.45 | $4.45 | 46,917 |
| 2017-06-08 | $4.54 | $4.65 | $4.52 | $4.56 | $4.56 | 31,426 |
| 2017-06-07 | $4.52 | $4.60 | $4.46 | $4.56 | $4.56 | 33,484 |
| 2017-06-06 | $4.60 | $4.65 | $4.45 | $4.52 | $4.52 | 49,096 |
| 2017-06-05 | $4.52 | $4.65 | $4.34 | $4.58 | $4.58 | 130,687 |
| 2017-06-02 | $4.33 | $4.59 | $4.20 | $4.56 | $4.56 | 138,256 |
| 2017-06-01 | $4.13 | $4.32 | $4.04 | $4.31 | $4.31 | 81,729 |
| 2017-05-31 | $4.15 | $4.25 | $4.00 | $4.15 | $4.15 | 99,711 |
| 2017-05-30 | $4.40 | $4.42 | $4.10 | $4.14 | $4.14 | 129,695 |
| 2017-05-26 | $4.15 | $4.34 | $4.09 | $4.24 | $4.24 | 61,640 |
| 2017-05-25 | $4.25 | $4.25 | $4.11 | $4.17 | $4.17 | 64,402 |
| 2017-05-24 | $4.24 | $4.35 | $4.24 | $4.25 | $4.25 | 32,186 |
| 2017-05-23 | $4.16 | $4.33 | $4.16 | $4.25 | $4.25 | 146,574 |
| 2017-05-22 | $4.31 | $4.42 | $4.14 | $4.20 | $4.20 | 86,215 |
| 2017-05-19 | $4.24 | $4.32 | $4.06 | $4.25 | $4.25 | 135,414 |
| 2017-05-18 | $4.12 | $4.25 | $4.04 | $4.23 | $4.23 | 140,216 |
| 2017-05-17 | $4.12 | $4.18 | $4.01 | $4.10 | $4.10 | 36,824 |
| 2017-05-16 | $4.23 | $4.26 | $4.01 | $4.17 | $4.17 | 94,591 |
| 2017-05-15 | $4.32 | $4.42 | $4.15 | $4.23 | $4.23 | 92,438 |
| 2017-05-12 | $4.12 | $4.38 | $4.12 | $4.28 | $4.28 | 171,844 |
| 2017-05-11 | $4.14 | $4.40 | $4.05 | $4.11 | $4.11 | 196,063 |
| 2017-05-10 | $4.13 | $4.24 | $4.09 | $4.12 | $4.12 | 60,264 |
| 2017-05-09 | $4.16 | $4.22 | $4.10 | $4.16 | $4.16 | 66,712 |
| 2017-05-08 | $4.22 | $4.31 | $4.05 | $4.21 | $4.21 | 51,306 |
| 2017-05-05 | $4.32 | $4.41 | $4.17 | $4.22 | $4.22 | 42,754 |
| 2017-05-04 | $4.31 | $4.41 | $4.16 | $4.19 | $4.19 | 57,096 |
| 2017-05-03 | $4.42 | $4.54 | $4.20 | $4.36 | $4.36 | 191,214 |
| 2017-05-02 | $4.58 | $4.70 | $4.36 | $4.38 | $4.38 | 89,778 |
| 2017-05-01 | $4.45 | $4.52 | $4.38 | $4.52 | $4.52 | 37,867 |
| 2017-04-28 | $4.48 | $4.57 | $4.43 | $4.49 | $4.49 | 38,675 |
| 2017-04-27 | $4.51 | $4.59 | $4.30 | $4.48 | $4.48 | 97,341 |
| 2017-04-26 | $4.65 | $4.68 | $4.50 | $4.52 | $4.52 | 93,548 |
| 2017-04-25 | $4.72 | $4.78 | $4.52 | $4.67 | $4.67 | 93,691 |
| 2017-04-24 | $4.71 | $4.80 | $4.60 | $4.69 | $4.69 | 135,311 |
| 2017-04-21 | $4.82 | $4.86 | $4.66 | $4.75 | $4.75 | 95,331 |
| 2017-04-20 | $4.86 | $4.93 | $4.76 | $4.83 | $4.83 | 48,274 |
| 2017-04-19 | $4.79 | $4.99 | $4.65 | $4.87 | $4.87 | 69,528 |
| 2017-04-18 | $4.81 | $4.90 | $4.62 | $4.72 | $4.72 | 111,759 |
| 2017-04-17 | $5.17 | $5.17 | $4.59 | $4.69 | $4.69 | 133,247 |
| 2017-04-13 | $4.99 | $5.18 | $4.92 | $5.11 | $5.11 | 80,372 |
| 2017-04-12 | $4.92 | $5.06 | $4.87 | $4.95 | $4.95 | 67,035 |
| 2017-04-11 | $5.24 | $5.39 | $4.88 | $5.02 | $5.02 | 128,655 |
| 2017-04-10 | $5.38 | $5.38 | $4.96 | $5.19 | $5.19 | 106,545 |
| 2017-04-07 | $5.49 | $5.49 | $5.03 | $5.36 | $5.36 | 71,133 |
| 2017-04-06 | $5.39 | $5.53 | $5.36 | $5.47 | $5.47 | 66,233 |
| 2017-04-05 | $5.72 | $5.72 | $5.38 | $5.45 | $5.45 | 63,144 |
| 2017-04-04 | $5.35 | $5.72 | $5.35 | $5.59 | $5.59 | 107,476 |
| 2017-04-03 | $5.28 | $5.51 | $5.22 | $5.41 | $5.41 | 84,956 |
| 2017-03-31 | $5.57 | $5.57 | $5.30 | $5.49 | $5.49 | 64,151 |
| 2017-03-30 | $5.58 | $5.68 | $5.35 | $5.43 | $5.43 | 110,102 |
| 2017-03-29 | $5.37 | $5.48 | $5.06 | $5.41 | $5.41 | 70,010 |
| 2017-03-28 | $5.30 | $5.41 | $5.24 | $5.35 | $5.35 | 59,603 |
| 2017-03-27 | $5.17 | $5.40 | $5.05 | $5.33 | $5.33 | 122,788 |
| 2017-03-24 | $5.10 | $5.24 | $4.99 | $5.16 | $5.16 | 110,513 |
| 2017-03-23 | $5.11 | $5.25 | $5.03 | $5.17 | $5.17 | 57,743 |
| 2017-03-22 | $5.00 | $5.25 | $4.81 | $5.18 | $5.18 | 196,237 |
| 2017-03-21 | $5.71 | $5.81 | $4.87 | $5.08 | $5.08 | 189,842 |
| 2017-03-20 | $5.86 | $5.95 | $5.65 | $5.73 | $5.73 | 181,221 |
| 2017-03-17 | $5.91 | $5.99 | $5.77 | $5.85 | $5.85 | 107,816 |
| 2017-03-16 | $6.26 | $6.54 | $5.90 | $6.02 | $6.02 | 215,308 |
| 2017-03-15 | $6.57 | $6.58 | $6.15 | $6.28 | $6.28 | 244,824 |
| 2017-03-14 | $6.00 | $6.60 | $5.83 | $6.46 | $6.46 | 551,894 |
| 2017-03-13 | $6.11 | $6.19 | $5.86 | $6.05 | $6.05 | 131,303 |
| 2017-03-10 | $6.05 | $6.29 | $5.82 | $6.15 | $6.15 | 260,233 |
| 2017-03-09 | $6.03 | $6.13 | $5.86 | $6.04 | $6.04 | 205,863 |
| 2017-03-08 | $5.65 | $6.05 | $5.65 | $5.93 | $5.93 | 361,005 |
| 2017-03-07 | $6.10 | $6.46 | $5.52 | $5.64 | $5.64 | 1,030,415 |
| 2017-03-06 | $5.45 | $6.28 | $5.45 | $6.10 | $6.10 | 961,924 |
| 2017-03-03 | $4.73 | $5.43 | $4.67 | $5.37 | $5.37 | 433,608 |
| 2017-03-02 | $4.83 | $4.83 | $4.65 | $4.68 | $4.68 | 76,684 |
| 2017-03-01 | $4.64 | $4.89 | $4.56 | $4.84 | $4.84 | 104,384 |
| 2017-02-28 | $4.75 | $4.79 | $4.50 | $4.64 | $4.64 | 64,917 |
| 2017-02-27 | $4.84 | $4.84 | $4.70 | $4.78 | $4.78 | 72,743 |
| 2017-02-24 | $4.75 | $4.85 | $4.66 | $4.81 | $4.81 | 105,929 |
| 2017-02-23 | $5.11 | $5.20 | $4.57 | $4.72 | $4.72 | 322,521 |
| 2017-02-22 | $4.96 | $5.23 | $4.85 | $5.07 | $5.07 | 347,342 |
| 2017-02-21 | $4.82 | $4.89 | $4.53 | $4.89 | $4.89 | 233,217 |
| 2017-02-17 | $4.30 | $4.85 | $4.21 | $4.79 | $4.79 | 387,968 |
| 2017-02-16 | $4.04 | $4.30 | $3.96 | $4.26 | $4.26 | 257,743 |
| 2017-02-15 | $3.97 | $4.00 | $3.85 | $4.00 | $4.00 | 142,896 |
| 2017-02-14 | $4.13 | $4.13 | $3.85 | $3.93 | $3.93 | 184,041 |
| 2017-02-13 | $4.09 | $4.11 | $3.95 | $3.96 | $3.96 | 58,078 |
| 2017-02-10 | $3.98 | $4.09 | $3.95 | $4.03 | $4.03 | 55,200 |
| 2017-02-09 | $4.06 | $4.14 | $3.93 | $4.02 | $4.02 | 80,403 |
| 2017-02-08 | $4.09 | $4.23 | $4.02 | $4.10 | $4.10 | 163,050 |
| 2017-02-07 | $4.00 | $4.09 | $3.85 | $4.09 | $4.09 | 236,314 |
| 2017-02-06 | $3.84 | $3.90 | $3.82 | $3.86 | $3.86 | 71,409 |
| 2017-02-03 | $3.87 | $3.89 | $3.78 | $3.82 | $3.82 | 41,311 |
| 2017-02-02 | $3.81 | $3.86 | $3.72 | $3.82 | $3.82 | 27,652 |
| 2017-02-01 | $3.90 | $3.94 | $3.76 | $3.84 | $3.84 | 90,597 |
| 2017-01-31 | $3.80 | $3.94 | $3.70 | $3.88 | $3.88 | 77,464 |
| 2017-01-30 | $3.80 | $3.83 | $3.71 | $3.80 | $3.80 | 41,526 |
| 2017-01-27 | $3.78 | $3.84 | $3.72 | $3.80 | $3.80 | 86,158 |
| 2017-01-26 | $3.70 | $3.80 | $3.67 | $3.79 | $3.79 | 116,941 |
| 2017-01-25 | $3.50 | $3.69 | $3.50 | $3.67 | $3.67 | 171,895 |
| 2017-01-24 | $3.47 | $3.53 | $3.40 | $3.53 | $3.53 | 181,545 |
| 2017-01-23 | $3.50 | $3.51 | $3.36 | $3.46 | $3.46 | 41,425 |
| 2017-01-20 | $3.38 | $3.45 | $3.34 | $3.45 | $3.45 | 12,106 |
| 2017-01-19 | $3.40 | $3.41 | $3.25 | $3.38 | $3.38 | 39,804 |
| 2017-01-18 | $3.32 | $3.42 | $3.31 | $3.37 | $3.37 | 53,760 |
| 2017-01-17 | $3.31 | $3.47 | $3.26 | $3.34 | $3.34 | 41,639 |
| 2017-01-13 | $3.27 | $3.46 | $3.27 | $3.35 | $3.35 | 19,258 |
| 2017-01-12 | $3.40 | $3.58 | $3.28 | $3.31 | $3.31 | 36,022 |
| 2017-01-11 | $3.43 | $3.46 | $3.36 | $3.39 | $3.39 | 60,983 |
| 2017-01-10 | $3.35 | $3.60 | $3.35 | $3.40 | $3.40 | 85,564 |
| 2017-01-09 | $3.40 | $3.48 | $3.26 | $3.40 | $3.40 | 31,219 |
| 2017-01-06 | $3.37 | $3.43 | $3.24 | $3.40 | $3.40 | 138,180 |
| 2017-01-05 | $3.24 | $3.37 | $3.14 | $3.30 | $3.30 | 39,441 |
| 2017-01-04 | $3.15 | $3.38 | $3.15 | $3.28 | $3.28 | 76,157 |
| 2017-01-03 | $3.09 | $3.30 | $3.07 | $3.26 | $3.26 | 41,079 |
| 2016-12-30 | $3.20 | $3.25 | $3.03 | $3.10 | $3.10 | 46,949 |
| 2016-12-29 | $3.23 | $3.30 | $3.15 | $3.16 | $3.16 | 27,415 |
| 2016-12-28 | $3.12 | $3.29 | $3.12 | $3.19 | $3.19 | 32,475 |
| 2016-12-27 | $3.27 | $3.34 | $3.14 | $3.25 | $3.25 | 35,006 |
| 2016-12-23 | $3.25 | $3.32 | $3.05 | $3.22 | $3.22 | 59,897 |
| 2016-12-22 | $3.40 | $3.45 | $3.07 | $3.21 | $3.21 | 156,392 |
| 2016-12-21 | $3.38 | $3.52 | $3.29 | $3.34 | $3.34 | 95,014 |
| 2016-12-20 | $3.46 | $3.46 | $3.33 | $3.34 | $3.34 | 63,666 |
| 2016-12-19 | $3.48 | $3.54 | $3.40 | $3.42 | $3.42 | 59,393 |
| 2016-12-16 | $3.51 | $3.58 | $3.41 | $3.51 | $3.51 | 311,967 |
| 2016-12-15 | $3.35 | $3.50 | $3.35 | $3.48 | $3.48 | 60,194 |
| 2016-12-14 | $3.60 | $3.60 | $3.37 | $3.40 | $3.40 | 60,254 |
| 2016-12-13 | $3.52 | $3.60 | $3.50 | $3.55 | $3.55 | 114,865 |
| 2016-12-12 | $3.70 | $3.85 | $3.36 | $3.51 | $3.51 | 130,820 |
| 2016-12-09 | $3.44 | $3.63 | $3.39 | $3.55 | $3.55 | 379,038 |
| 2016-12-08 | $3.09 | $3.39 | $3.01 | $3.33 | $3.33 | 160,133 |
| 2016-12-07 | $3.17 | $3.20 | $2.93 | $3.03 | $3.03 | 100,300 |
| 2016-12-06 | $3.24 | $3.26 | $2.90 | $3.06 | $3.06 | 140,108 |
| 2016-12-05 | $3.10 | $3.10 | $2.87 | $2.97 | $2.97 | 138,186 |
| 2016-12-02 | $3.05 | $3.10 | $2.90 | $3.10 | $3.10 | 66,603 |
| 2016-12-01 | $2.90 | $3.05 | $2.81 | $3.01 | $3.01 | 52,481 |
| 2016-11-30 | $3.05 | $3.05 | $2.84 | $2.89 | $2.89 | 57,891 |
| 2016-11-29 | $3.04 | $3.08 | $2.81 | $3.08 | $3.08 | 89,654 |
| 2016-11-28 | $3.04 | $3.08 | $2.95 | $3.00 | $3.00 | 49,711 |
| 2016-11-25 | $3.05 | $3.07 | $2.94 | $3.02 | $3.02 | 35,896 |
| 2016-11-23 | $3.03 | $3.08 | $2.90 | $3.07 | $3.07 | 47,181 |
| 2016-11-22 | $3.06 | $3.16 | $3.00 | $3.06 | $3.06 | 80,036 |
| 2016-11-21 | $3.30 | $3.39 | $3.00 | $3.06 | $3.06 | 93,203 |
| 2016-11-18 | $3.11 | $3.31 | $3.01 | $3.29 | $3.29 | 63,236 |
| 2016-11-17 | $3.03 | $3.21 | $3.01 | $3.15 | $3.15 | 41,330 |
| 2016-11-16 | $3.06 | $3.22 | $2.97 | $3.06 | $3.06 | 62,931 |
| 2016-11-15 | $3.24 | $3.31 | $3.04 | $3.06 | $3.06 | 78,110 |
| 2016-11-14 | $3.50 | $3.52 | $3.15 | $3.21 | $3.21 | 176,812 |
| 2016-11-11 | $3.15 | $3.25 | $3.08 | $3.25 | $3.25 | 40,627 |
| 2016-11-10 | $3.40 | $3.40 | $3.08 | $3.14 | $3.14 | 31,265 |
| 2016-11-09 | $3.33 | $3.40 | $3.09 | $3.40 | $3.40 | 63,492 |
| 2016-11-08 | $3.04 | $3.35 | $3.00 | $3.35 | $3.35 | 80,623 |
| 2016-11-07 | $3.20 | $3.20 | $2.89 | $3.00 | $3.00 | 113,052 |
| 2016-11-04 | $3.00 | $3.01 | $2.78 | $2.83 | $2.83 | 15,205 |
| 2016-11-03 | $2.86 | $3.05 | $2.75 | $2.87 | $2.87 | 43,929 |
| 2016-11-02 | $3.00 | $3.00 | $2.81 | $2.90 | $2.90 | 28,998 |
| 2016-11-01 | $3.03 | $3.07 | $2.91 | $2.97 | $2.97 | 14,611 |
| 2016-10-31 | $3.10 | $3.18 | $2.90 | $3.06 | $3.06 | 49,850 |
| 2016-10-28 | $3.20 | $3.20 | $2.99 | $3.00 | $3.00 | 36,436 |
| 2016-10-27 | $3.18 | $3.18 | $3.11 | $3.15 | $3.15 | 12,171 |
| 2016-10-26 | $3.22 | $3.24 | $3.10 | $3.20 | $3.20 | 11,945 |
| 2016-10-25 | $3.25 | $3.35 | $3.14 | $3.19 | $3.19 | 91,667 |
| 2016-10-24 | $3.42 | $3.51 | $3.23 | $3.26 | $3.26 | 17,503 |
| 2016-10-21 | $3.32 | $3.37 | $3.17 | $3.37 | $3.37 | 18,830 |
| 2016-10-20 | $3.20 | $3.36 | $3.13 | $3.33 | $3.33 | 81,138 |
| 2016-10-19 | $2.97 | $3.24 | $2.97 | $3.23 | $3.23 | 33,875 |
| 2016-10-18 | $2.96 | $3.05 | $2.93 | $2.98 | $2.98 | 41,950 |
| 2016-10-17 | $3.12 | $3.18 | $2.94 | $2.96 | $2.96 | 112,982 |
| 2016-10-14 | $3.14 | $3.29 | $3.10 | $3.10 | $3.10 | 119,390 |
| 2016-10-13 | $3.17 | $3.21 | $3.09 | $3.11 | $3.11 | 58,517 |
| 2016-10-12 | $3.16 | $3.38 | $3.11 | $3.21 | $3.21 | 27,807 |
| 2016-10-11 | $3.19 | $3.21 | $3.10 | $3.13 | $3.13 | 38,125 |
| 2016-10-10 | $3.18 | $3.35 | $3.11 | $3.18 | $3.18 | 16,801 |
| 2016-10-07 | $3.26 | $3.38 | $3.07 | $3.19 | $3.19 | 48,009 |
| 2016-10-06 | $3.34 | $3.40 | $3.30 | $3.33 | $3.33 | 19,891 |
| 2016-10-05 | $3.41 | $3.46 | $3.28 | $3.40 | $3.40 | 41,802 |
| 2016-10-04 | $3.42 | $3.49 | $3.28 | $3.30 | $3.30 | 15,736 |
| 2016-10-03 | $3.38 | $3.61 | $3.38 | $3.42 | $3.42 | 44,405 |
| 2016-09-30 | $3.32 | $3.55 | $3.30 | $3.43 | $3.43 | 17,660 |
| 2016-09-29 | $3.55 | $3.57 | $3.38 | $3.40 | $3.40 | 42,895 |
| 2016-09-28 | $3.61 | $3.70 | $3.54 | $3.55 | $3.55 | 89,482 |
| 2016-09-27 | $3.76 | $3.79 | $3.59 | $3.65 | $3.65 | 31,321 |
| 2016-09-26 | $3.90 | $3.90 | $3.71 | $3.76 | $3.76 | 29,757 |
| 2016-09-23 | $3.91 | $3.91 | $3.82 | $3.90 | $3.90 | 8,815 |
| 2016-09-22 | $3.88 | $3.88 | $3.78 | $3.81 | $3.81 | 29,669 |
| 2016-09-21 | $3.65 | $3.90 | $3.65 | $3.90 | $3.90 | 67,630 |
| 2016-09-20 | $3.84 | $3.85 | $3.56 | $3.65 | $3.65 | 78,107 |
| 2016-09-19 | $3.94 | $3.94 | $3.75 | $3.89 | $3.89 | 22,001 |
| 2016-09-16 | $3.82 | $3.98 | $3.75 | $3.96 | $3.96 | 181,999 |
| 2016-09-15 | $3.93 | $3.96 | $3.80 | $3.91 | $3.91 | 16,731 |
| 2016-09-14 | $3.72 | $3.93 | $3.67 | $3.76 | $3.76 | 35,314 |
| 2016-09-13 | $3.85 | $3.94 | $3.72 | $3.72 | $3.72 | 51,609 |
| 2016-09-12 | $3.95 | $3.96 | $3.85 | $3.95 | $3.95 | 18,590 |
| 2016-09-09 | $4.00 | $4.07 | $3.88 | $3.90 | $3.90 | 32,770 |
| 2016-09-08 | $4.10 | $4.10 | $3.95 | $3.99 | $3.99 | 36,117 |
| 2016-09-07 | $4.05 | $4.10 | $3.91 | $4.10 | $4.10 | 60,781 |
| 2016-09-06 | $4.09 | $4.10 | $3.83 | $4.03 | $4.03 | 74,891 |
| 2016-09-02 | $3.89 | $4.15 | $3.81 | $4.12 | $4.12 | 267,051 |
| 2016-09-01 | $3.40 | $3.94 | $3.30 | $3.90 | $3.90 | 556,124 |
| 2016-08-31 | $3.53 | $3.58 | $3.43 | $3.43 | $3.43 | 22,155 |
| 2016-08-30 | $3.68 | $3.68 | $3.44 | $3.57 | $3.57 | 34,315 |
| 2016-08-29 | $3.70 | $3.75 | $3.49 | $3.67 | $3.67 | 18,105 |
| 2016-08-26 | $3.63 | $3.75 | $3.60 | $3.65 | $3.65 | 8,769 |
| 2016-08-25 | $3.76 | $3.76 | $3.63 | $3.63 | $3.63 | 4,389 |
| 2016-08-24 | $3.62 | $3.80 | $3.60 | $3.62 | $3.62 | 26,992 |
| 2016-08-23 | $3.75 | $3.80 | $3.71 | $3.76 | $3.76 | 26,286 |
| 2016-08-22 | $3.65 | $3.76 | $3.58 | $3.75 | $3.75 | 31,632 |
| 2016-08-19 | $3.60 | $3.60 | $3.41 | $3.56 | $3.56 | 22,124 |
| 2016-08-18 | $3.30 | $3.48 | $3.30 | $3.44 | $3.44 | 62,555 |
| 2016-08-17 | $3.55 | $3.64 | $3.26 | $3.38 | $3.38 | 54,851 |
| 2016-08-16 | $3.74 | $3.74 | $3.27 | $3.58 | $3.58 | 89,179 |
| 2016-08-15 | $3.55 | $3.75 | $3.55 | $3.69 | $3.69 | 42,834 |
| 2016-08-12 | $3.64 | $3.72 | $3.56 | $3.56 | $3.56 | 62,647 |
| 2016-08-11 | $3.71 | $3.84 | $3.60 | $3.61 | $3.61 | 249,399 |
| 2016-08-10 | $3.75 | $3.75 | $3.61 | $3.66 | $3.66 | 83,702 |
| 2016-08-09 | $3.72 | $3.74 | $3.61 | $3.61 | $3.61 | 20,097 |
| 2016-08-08 | $3.74 | $3.81 | $3.70 | $3.72 | $3.72 | 30,516 |
| 2016-08-05 | $3.78 | $3.78 | $3.70 | $3.77 | $3.77 | 25,528 |
| 2016-08-04 | $3.82 | $3.86 | $3.76 | $3.78 | $3.78 | 22,070 |
| 2016-08-03 | $3.76 | $3.80 | $3.62 | $3.79 | $3.79 | 26,597 |
| 2016-08-02 | $3.80 | $3.80 | $3.60 | $3.71 | $3.71 | 98,794 |
| 2016-08-01 | $3.85 | $3.85 | $3.75 | $3.79 | $3.79 | 47,077 |
| 2016-07-29 | $3.80 | $3.84 | $3.71 | $3.80 | $3.80 | 65,787 |
| 2016-07-28 | $3.62 | $3.80 | $3.61 | $3.78 | $3.78 | 68,173 |
| 2016-07-27 | $3.53 | $3.63 | $3.50 | $3.58 | $3.58 | 61,090 |
| 2016-07-26 | $3.64 | $3.78 | $3.50 | $3.50 | $3.50 | 56,738 |
| 2016-07-25 | $3.59 | $3.64 | $3.55 | $3.60 | $3.60 | 22,695 |
| 2016-07-22 | $3.76 | $3.80 | $3.61 | $3.66 | $3.66 | 56,347 |
| 2016-07-21 | $3.80 | $3.85 | $3.69 | $3.76 | $3.76 | 63,380 |
| 2016-07-20 | $3.95 | $3.95 | $3.75 | $3.80 | $3.80 | 54,776 |
| 2016-07-19 | $4.00 | $4.13 | $3.81 | $3.88 | $3.88 | 255,661 |
| 2016-07-18 | $3.95 | $3.95 | $3.72 | $3.92 | $3.92 | 126,731 |
| 2016-07-15 | $3.71 | $3.84 | $3.63 | $3.68 | $3.68 | 545,847 |
| 2016-07-14 | $3.83 | $3.86 | $3.72 | $3.74 | $3.74 | 76,760 |
| 2016-07-13 | $3.92 | $3.95 | $3.76 | $3.83 | $3.83 | 162,312 |
| 2016-07-12 | $4.00 | $4.01 | $3.83 | $3.86 | $3.86 | 101,794 |
| 2016-07-11 | $3.76 | $3.90 | $3.76 | $3.85 | $3.85 | 24,285 |
| 2016-07-08 | $3.89 | $3.90 | $3.75 | $3.82 | $3.82 | 11,594 |
| 2016-07-07 | $3.80 | $3.93 | $3.80 | $3.90 | $3.90 | 15,941 |
| 2016-07-06 | $3.65 | $3.83 | $3.60 | $3.81 | $3.81 | 52,145 |
| 2016-07-05 | $3.81 | $3.84 | $3.71 | $3.73 | $3.73 | 13,719 |
| 2016-07-01 | $3.89 | $3.95 | $3.75 | $3.82 | $3.82 | 21,101 |
| 2016-06-30 | $3.90 | $4.00 | $3.80 | $3.95 | $3.95 | 29,138 |
| 2016-06-29 | $3.98 | $3.98 | $3.73 | $3.84 | $3.84 | 28,315 |
| 2016-06-28 | $3.86 | $3.89 | $3.71 | $3.81 | $3.81 | 18,905 |
| 2016-06-27 | $3.99 | $4.00 | $3.62 | $3.97 | $3.97 | 22,182 |
| 2016-06-24 | $3.73 | $4.00 | $3.72 | $4.00 | $4.00 | 56,627 |
| 2016-06-23 | $3.97 | $4.03 | $3.75 | $3.93 | $3.93 | 26,532 |
| 2016-06-22 | $4.00 | $4.00 | $3.78 | $3.87 | $3.87 | 36,710 |
| 2016-06-21 | $4.20 | $4.20 | $3.85 | $4.01 | $4.01 | 72,059 |
| 2016-06-20 | $4.21 | $4.21 | $3.92 | $4.05 | $4.05 | 41,977 |
| 2016-06-17 | $4.30 | $4.30 | $4.02 | $4.22 | $4.22 | 364,700 |
| 2016-06-16 | $4.11 | $4.30 | $3.82 | $4.30 | $4.30 | 239,829 |
| 2016-06-15 | $4.01 | $4.10 | $3.97 | $4.02 | $4.02 | 72,925 |
| 2016-06-14 | $4.10 | $4.29 | $4.00 | $4.13 | $4.13 | 87,116 |
| 2016-06-13 | $4.13 | $4.35 | $4.10 | $4.14 | $4.14 | 98,643 |
| 2016-06-10 | $4.29 | $4.40 | $4.10 | $4.36 | $4.36 | 239,462 |
| 2016-06-09 | $4.25 | $4.33 | $4.19 | $4.24 | $4.24 | 56,748 |
| 2016-06-08 | $4.35 | $4.37 | $4.25 | $4.25 | $4.25 | 216,750 |
| 2016-06-07 | $4.17 | $4.34 | $4.17 | $4.28 | $4.28 | 97,498 |
| 2016-06-06 | $4.05 | $4.20 | $4.01 | $4.19 | $4.19 | 65,187 |
| 2016-06-03 | $4.10 | $4.17 | $4.00 | $4.05 | $4.05 | 59,334 |
| 2016-06-02 | $3.98 | $4.19 | $3.93 | $4.15 | $4.15 | 117,092 |
| 2016-06-01 | $3.99 | $4.06 | $3.94 | $3.99 | $3.99 | 26,370 |
| 2016-05-31 | $3.96 | $4.01 | $3.71 | $3.71 | $3.71 | 65,992 |
| 2016-05-27 | $3.98 | $4.10 | $3.96 | $4.00 | $4.00 | 39,252 |
| 2016-05-26 | $3.98 | $4.15 | $3.92 | $3.95 | $3.95 | 70,217 |
| 2016-05-25 | $3.90 | $3.98 | $3.89 | $3.98 | $3.98 | 21,734 |
| 2016-05-24 | $3.94 | $4.02 | $3.85 | $3.96 | $3.96 | 34,069 |
| 2016-05-23 | $4.05 | $4.10 | $3.91 | $3.98 | $3.98 | 47,988 |
| 2016-05-20 | $3.92 | $4.12 | $3.90 | $4.05 | $4.05 | 21,579 |
| 2016-05-19 | $3.95 | $4.06 | $3.90 | $3.94 | $3.94 | 39,596 |
| 2016-05-18 | $4.02 | $4.06 | $3.90 | $3.99 | $3.99 | 64,136 |
| 2016-05-17 | $3.99 | $4.21 | $3.85 | $4.10 | $4.10 | 99,522 |
| 2016-05-16 | $3.96 | $4.04 | $3.95 | $3.95 | $3.95 | 41,869 |
| 2016-05-13 | $3.93 | $4.08 | $3.93 | $4.00 | $4.00 | 57,332 |
| 2016-05-12 | $3.97 | $4.20 | $3.84 | $3.97 | $3.97 | 61,043 |
| 2016-05-11 | $4.14 | $4.29 | $3.90 | $4.06 | $4.06 | 89,775 |
| 2016-05-10 | $4.35 | $4.35 | $4.13 | $4.29 | $4.29 | 24,955 |
| 2016-05-09 | $4.03 | $4.40 | $3.55 | $4.12 | $4.12 | 192,100 |
| 2016-05-06 | $2.16 | $2.35 | $1.99 | $2.10 | $2.10 | 91,228 |
| 2016-05-05 | $2.28 | $2.40 | $2.14 | $2.15 | $2.15 | 51,319 |
| 2016-05-04 | $2.25 | $2.32 | $2.23 | $2.25 | $2.25 | 24,159 |
| 2016-05-03 | $2.27 | $2.31 | $2.13 | $2.26 | $2.26 | 13,192 |
| 2016-05-02 | $2.27 | $2.32 | $2.16 | $2.26 | $2.26 | 9,028 |
| 2016-04-29 | $2.30 | $2.33 | $2.13 | $2.21 | $2.21 | 17,331 |
| 2016-04-28 | $2.32 | $2.35 | $2.25 | $2.25 | $2.25 | 14,950 |
| 2016-04-27 | $2.36 | $2.36 | $2.24 | $2.30 | $2.30 | 14,404 |
| 2016-04-26 | $2.33 | $2.36 | $2.19 | $2.29 | $2.29 | 21,471 |
| 2016-04-25 | $2.43 | $2.43 | $2.14 | $2.27 | $2.27 | 59,603 |
| 2016-04-22 | $2.42 | $2.48 | $2.40 | $2.41 | $2.41 | 47,517 |
| 2016-04-21 | $2.44 | $2.48 | $2.37 | $2.44 | $2.44 | 19,366 |
| 2016-04-20 | $2.42 | $2.48 | $2.38 | $2.44 | $2.44 | 17,360 |
| 2016-04-19 | $2.55 | $2.56 | $2.35 | $2.40 | $2.40 | 26,305 |
| 2016-04-18 | $2.46 | $2.62 | $2.36 | $2.46 | $2.46 | 21,056 |
| 2016-04-15 | $2.40 | $2.63 | $2.37 | $2.42 | $2.42 | 134,767 |
| 2016-04-14 | $2.40 | $2.40 | $2.34 | $2.36 | $2.36 | 14,317 |
| 2016-04-13 | $2.36 | $2.39 | $2.32 | $2.32 | $2.32 | 10,141 |
| 2016-04-12 | $2.35 | $2.38 | $2.32 | $2.35 | $2.35 | 13,264 |
| 2016-04-11 | $2.30 | $2.40 | $2.21 | $2.37 | $2.37 | 36,277 |
| 2016-04-08 | $2.32 | $2.37 | $2.21 | $2.28 | $2.28 | 67,942 |
| 2016-04-07 | $2.27 | $2.32 | $2.22 | $2.28 | $2.28 | 19,287 |
| 2016-04-06 | $2.31 | $2.33 | $2.24 | $2.25 | $2.25 | 12,076 |
| 2016-04-05 | $2.24 | $2.31 | $2.15 | $2.25 | $2.25 | 21,383 |
| 2016-04-04 | $2.32 | $2.39 | $2.20 | $2.24 | $2.24 | 31,126 |
| 2016-04-01 | $2.40 | $2.40 | $2.23 | $2.32 | $2.32 | 39,752 |
| 2016-03-31 | $2.25 | $2.39 | $2.25 | $2.35 | $2.35 | 64,331 |
| 2016-03-30 | $2.30 | $2.40 | $2.24 | $2.28 | $2.28 | 26,728 |
| 2016-03-29 | $2.23 | $2.34 | $2.20 | $2.25 | $2.25 | 18,691 |
| 2016-03-28 | $2.26 | $2.37 | $2.16 | $2.20 | $2.20 | 19,108 |
| 2016-03-24 | $2.31 | $2.37 | $2.26 | $2.26 | $2.26 | 21,755 |
| 2016-03-23 | $2.43 | $2.43 | $2.32 | $2.34 | $2.34 | 26,251 |
| 2016-03-22 | $2.35 | $2.44 | $2.32 | $2.43 | $2.43 | 36,825 |
| 2016-03-21 | $2.44 | $2.47 | $2.36 | $2.38 | $2.38 | 25,277 |
| 2016-03-18 | $2.36 | $2.46 | $2.33 | $2.46 | $2.46 | 87,417 |
| 2016-03-17 | $2.42 | $2.42 | $2.35 | $2.38 | $2.38 | 365,055 |
| 2016-03-16 | $2.39 | $2.45 | $2.30 | $2.37 | $2.37 | 41,903 |
| 2016-03-15 | $2.35 | $2.47 | $2.23 | $2.45 | $2.45 | 38,418 |
| 2016-03-14 | $2.35 | $2.37 | $2.26 | $2.32 | $2.32 | 46,717 |
| 2016-03-11 | $2.31 | $2.40 | $2.20 | $2.33 | $2.33 | 92,211 |
| 2016-03-10 | $2.45 | $2.45 | $2.20 | $2.28 | $2.28 | 46,512 |
| 2016-03-09 | $2.37 | $2.44 | $2.32 | $2.38 | $2.38 | 55,341 |
| 2016-03-08 | $2.31 | $2.41 | $2.29 | $2.30 | $2.30 | 32,824 |
| 2016-03-07 | $2.30 | $2.42 | $2.29 | $2.29 | $2.29 | 50,222 |
| 2016-03-04 | $2.28 | $2.35 | $2.14 | $2.20 | $2.20 | 49,292 |
| 2016-03-03 | $2.20 | $2.27 | $2.20 | $2.25 | $2.25 | 29,580 |
| 2016-03-02 | $2.18 | $2.21 | $2.08 | $2.20 | $2.20 | 35,346 |
| 2016-03-01 | $2.17 | $2.30 | $2.09 | $2.25 | $2.25 | 55,317 |
| 2016-02-29 | $2.10 | $2.21 | $2.04 | $2.08 | $2.08 | 22,326 |
| 2016-02-26 | $2.02 | $2.14 | $1.95 | $2.07 | $2.07 | 57,052 |
| 2016-02-25 | $2.10 | $2.10 | $1.93 | $2.07 | $2.07 | 35,085 |
| 2016-02-24 | $2.14 | $2.14 | $1.88 | $2.01 | $2.01 | 38,650 |
| 2016-02-23 | $2.30 | $2.30 | $2.03 | $2.17 | $2.17 | 50,036 |
| 2016-02-22 | $2.28 | $2.30 | $2.17 | $2.28 | $2.28 | 48,768 |
| 2016-02-19 | $2.08 | $2.20 | $2.06 | $2.18 | $2.18 | 26,645 |
| 2016-02-18 | $2.20 | $2.20 | $1.97 | $2.04 | $2.04 | 11,023 |
| 2016-02-17 | $2.08 | $2.20 | $2.05 | $2.20 | $2.20 | 28,208 |
| 2016-02-16 | $1.93 | $2.12 | $1.90 | $2.12 | $2.12 | 58,195 |
| 2016-02-12 | $2.00 | $2.00 | $1.88 | $1.90 | $1.90 | 22,941 |
| 2016-02-11 | $1.98 | $2.00 | $1.82 | $1.90 | $1.90 | 28,202 |
| 2016-02-10 | $1.92 | $2.03 | $1.92 | $1.92 | $1.92 | 25,499 |
| 2016-02-09 | $2.08 | $2.10 | $1.84 | $1.98 | $1.98 | 31,801 |
| 2016-02-08 | $2.00 | $2.04 | $1.84 | $2.01 | $2.01 | 4,200 |
| 2016-02-05 | $2.09 | $2.09 | $1.96 | $1.96 | $1.96 | 4,252 |
| 2016-02-04 | $1.92 | $2.12 | $1.76 | $2.12 | $2.12 | 39,273 |
| 2016-02-03 | $2.00 | $2.00 | $1.93 | $1.93 | $1.93 | 11,114 |
| 2016-02-02 | $2.00 | $2.11 | $1.86 | $1.96 | $1.96 | 28,641 |
| 2016-02-01 | $2.10 | $2.15 | $1.99 | $2.00 | $2.00 | 16,354 |
| 2016-01-29 | $2.20 | $2.26 | $2.10 | $2.11 | $2.11 | 25,063 |
| 2016-01-28 | $2.23 | $2.28 | $2.16 | $2.18 | $2.18 | 27,663 |
| 2016-01-27 | $2.21 | $2.28 | $2.20 | $2.20 | $2.20 | 14,862 |
| 2016-01-26 | $2.42 | $2.43 | $2.16 | $2.16 | $2.16 | 42,908 |
| 2016-01-25 | $2.42 | $2.44 | $2.17 | $2.17 | $2.17 | 17,302 |
| 2016-01-22 | $2.15 | $2.35 | $2.15 | $2.31 | $2.31 | 15,856 |
| 2016-01-21 | $2.13 | $2.20 | $2.01 | $2.13 | $2.13 | 9,709 |
| 2016-01-20 | $2.12 | $2.12 | $2.12 | $2.12 | $2.12 | 381 |
| 2016-01-19 | $2.02 | $2.10 | $1.89 | $2.03 | $2.03 | 16,898 |
| 2016-01-15 | $2.20 | $2.29 | $2.02 | $2.02 | $2.02 | 20,442 |
| 2016-01-14 | $2.35 | $2.35 | $2.11 | $2.21 | $2.21 | 13,630 |
| 2016-01-13 | $2.36 | $2.37 | $2.11 | $2.12 | $2.12 | 25,651 |
| 2016-01-12 | $2.45 | $2.46 | $2.37 | $2.37 | $2.37 | 11,508 |
| 2016-01-11 | $2.36 | $2.50 | $2.36 | $2.38 | $2.38 | 29,129 |
| 2016-01-08 | $2.50 | $2.58 | $2.50 | $2.55 | $2.55 | 1,756 |
| 2016-01-07 | $2.48 | $2.48 | $2.41 | $2.41 | $2.41 | 300 |
| 2016-01-06 | $2.37 | $2.63 | $2.32 | $2.49 | $2.49 | 48,585 |
| 2016-01-05 | $2.42 | $2.42 | $2.33 | $2.34 | $2.34 | 4,947 |
| 2016-01-04 | $2.35 | $2.38 | $2.30 | $2.31 | $2.31 | 26,674 |
| 2015-12-31 | $2.48 | $2.50 | $2.30 | $2.44 | $2.44 | 50,985 |
| 2015-12-30 | $2.42 | $2.50 | $2.26 | $2.48 | $2.48 | 77,018 |
| 2015-12-29 | $2.51 | $2.54 | $2.32 | $2.50 | $2.50 | 72,774 |
| 2015-12-28 | $2.52 | $2.52 | $2.49 | $2.50 | $2.50 | 7,250 |
| 2015-12-24 | $2.55 | $2.59 | $2.55 | $2.59 | $2.59 | 5,317 |
| 2015-12-23 | $2.52 | $2.71 | $2.51 | $2.57 | $2.57 | 10,995 |
| 2015-12-22 | $2.49 | $2.72 | $2.49 | $2.67 | $2.67 | 1,297 |
| 2015-12-21 | $2.65 | $2.67 | $2.43 | $2.67 | $2.67 | 27,449 |
| 2015-12-18 | $2.58 | $2.75 | $2.54 | $2.75 | $2.75 | 67,657 |
| 2015-12-17 | $2.59 | $2.60 | $2.49 | $2.56 | $2.56 | 32,258 |
| 2015-12-16 | $2.55 | $2.59 | $2.50 | $2.54 | $2.54 | 23,700 |
| 2015-12-15 | $2.52 | $2.58 | $2.43 | $2.48 | $2.48 | 36,580 |
| 2015-12-14 | $2.40 | $2.65 | $2.36 | $2.42 | $2.42 | 30,778 |
| 2015-12-11 | $2.48 | $2.55 | $2.44 | $2.44 | $2.44 | 7,354 |
| 2015-12-10 | $2.57 | $2.61 | $2.45 | $2.51 | $2.51 | 8,073 |
| 2015-12-09 | $2.54 | $2.57 | $2.54 | $2.54 | $2.54 | 995 |
| 2015-12-08 | $2.53 | $2.63 | $2.52 | $2.60 | $2.60 | 10,360 |
| 2015-12-07 | $2.60 | $2.64 | $2.52 | $2.58 | $2.58 | 60,937 |
| 2015-12-04 | $2.72 | $2.73 | $2.63 | $2.63 | $2.63 | 63,390 |
| 2015-12-03 | $2.62 | $2.70 | $2.57 | $2.63 | $2.63 | 75,800 |
| 2015-12-02 | $2.69 | $2.69 | $2.57 | $2.60 | $2.60 | 17,588 |
| 2015-12-01 | $2.68 | $2.79 | $2.59 | $2.60 | $2.60 | 116,227 |
| 2015-11-30 | $2.74 | $2.75 | $2.53 | $2.57 | $2.57 | 20,389 |
| 2015-11-27 | $2.68 | $2.80 | $2.63 | $2.63 | $2.63 | 27,931 |
| 2015-11-25 | $2.69 | $2.74 | $2.60 | $2.71 | $2.71 | 65,122 |
| 2015-11-24 | $2.73 | $2.73 | $2.60 | $2.60 | $2.60 | 65,361 |
| 2015-11-23 | $2.60 | $2.69 | $2.55 | $2.65 | $2.65 | 87,310 |
| 2015-11-20 | $2.66 | $2.66 | $2.60 | $2.60 | $2.60 | 1,501 |
| 2015-11-19 | $2.62 | $2.70 | $2.58 | $2.60 | $2.60 | 22,200 |
| 2015-11-18 | $2.66 | $2.68 | $2.58 | $2.58 | $2.58 | 21,705 |
| 2015-11-17 | $2.62 | $2.73 | $2.57 | $2.63 | $2.63 | 1,021,904 |
| 2015-11-16 | $2.64 | $2.66 | $2.60 | $2.60 | $2.60 | 11,562 |
| 2015-11-13 | $2.63 | $2.85 | $2.57 | $2.85 | $2.85 | 10,199 |
| 2015-11-12 | $2.61 | $2.80 | $2.50 | $2.60 | $2.60 | 466,807 |
| 2015-11-11 | $2.84 | $2.84 | $2.65 | $2.65 | $2.65 | 265,062 |
| 2015-11-10 | $2.52 | $2.80 | $2.50 | $2.77 | $2.77 | 1,748,631 |
| 2015-11-09 | $2.64 | $2.64 | $2.51 | $2.51 | $2.51 | 2,600 |
| 2015-11-06 | $2.60 | $2.64 | $2.50 | $2.52 | $2.52 | 42,815 |
| 2015-11-05 | $2.75 | $2.75 | $2.64 | $2.65 | $2.65 | 5,950 |
| 2015-11-04 | $2.76 | $2.76 | $2.56 | $2.57 | $2.57 | 25,953 |
| 2015-11-03 | $2.80 | $2.80 | $2.57 | $2.72 | $2.72 | 29,025 |
| 2015-11-02 | $2.77 | $2.79 | $2.64 | $2.79 | $2.79 | 20,199 |
| 2015-10-30 | $2.53 | $2.79 | $2.53 | $2.70 | $2.70 | 42,952 |
| 2015-10-29 | $2.51 | $2.64 | $2.51 | $2.58 | $2.58 | 21,859 |
| 2015-10-28 | $2.60 | $2.66 | $2.40 | $2.58 | $2.58 | 38,666 |
| 2015-10-27 | $2.79 | $2.79 | $2.48 | $2.48 | $2.48 | 73,043 |
| 2015-10-26 | $2.75 | $2.80 | $2.51 | $2.62 | $2.62 | 566,318 |
| 2015-10-23 | $2.39 | $2.39 | $2.39 | $2.39 | $2.39 | 1,000 |
| 2015-10-22 | $2.27 | $2.27 | $2.27 | $2.27 | $2.27 | 1,400 |
| 2015-10-21 | $2.28 | $2.29 | $2.28 | $2.29 | $2.29 | 1,716 |
| 2015-10-20 | $2.38 | $2.38 | $2.38 | $2.38 | $2.38 | 2,001 |
| 2015-10-19 | $2.44 | $2.44 | $2.44 | $2.44 | $2.44 | 20 |
| 2015-10-16 | $2.44 | $2.44 | $2.44 | $2.44 | $2.44 | 468 |
| 2015-10-15 | $2.42 | $2.49 | $2.27 | $2.34 | $2.34 | 11,033 |
| 2015-10-14 | $2.46 | $2.51 | $2.45 | $2.45 | $2.45 | 9,137 |
| 2015-10-13 | $2.41 | $2.41 | $2.41 | $2.41 | $2.41 | 653 |
| 2015-10-12 | $2.46 | $2.46 | $2.39 | $2.39 | $2.39 | 1,400 |
| 2015-10-09 | $2.35 | $2.35 | $2.34 | $2.35 | $2.35 | 3,580 |
| 2015-10-08 | $2.44 | $2.44 | $2.25 | $2.28 | $2.28 | 9,267 |
| 2015-10-07 | $2.29 | $2.57 | $2.25 | $2.45 | $2.45 | 2,143 |
| 2015-10-06 | $2.49 | $2.56 | $2.37 | $2.56 | $2.56 | 7,951 |
| 2015-10-05 | $2.47 | $2.47 | $2.47 | $2.47 | $2.47 | 43 |
| 2015-10-02 | $2.58 | $2.58 | $2.47 | $2.47 | $2.47 | 1,852 |
| 2015-10-01 | $2.64 | $2.64 | $2.64 | $2.64 | $2.64 | 0 |
| 2015-09-30 | $2.44 | $2.64 | $1.94 | $2.64 | $2.64 | 8,228 |
| 2015-09-29 | $2.85 | $2.85 | $2.55 | $2.55 | $2.55 | 2,040 |
| 2015-09-28 | $2.95 | $2.95 | $2.64 | $2.78 | $2.78 | 6,956 |
| 2015-09-25 | $2.74 | $2.99 | $2.73 | $2.90 | $2.90 | 6,236 |
| 2015-09-24 | $3.00 | $3.00 | $2.82 | $2.88 | $2.88 | 1,724 |
| 2015-09-23 | $2.98 | $2.98 | $2.79 | $2.98 | $2.98 | 1,561 |
| 2015-09-22 | $3.00 | $3.00 | $2.70 | $2.94 | $2.94 | 3,117 |
| 2015-09-21 | $3.02 | $3.05 | $2.95 | $3.00 | $3.00 | 7,327 |
| 2015-09-18 | $3.00 | $3.15 | $2.89 | $2.92 | $2.92 | 137,483 |
| 2015-09-17 | $3.05 | $3.23 | $2.98 | $2.98 | $2.98 | 12,719 |
| 2015-09-16 | $3.15 | $3.25 | $3.05 | $3.25 | $3.25 | 29,054 |
| 2015-09-15 | $3.17 | $3.20 | $3.05 | $3.09 | $3.09 | 9,644 |
| 2015-09-14 | $3.07 | $3.19 | $3.04 | $3.18 | $3.18 | 14,472 |
| 2015-09-11 | $2.98 | $3.10 | $2.95 | $3.10 | $3.10 | 19,562 |
| 2015-09-10 | $2.82 | $3.00 | $2.71 | $3.00 | $3.00 | 25,705 |
| 2015-09-09 | $2.68 | $2.91 | $2.57 | $2.83 | $2.83 | 24,195 |
| 2015-09-08 | $2.55 | $2.69 | $2.48 | $2.62 | $2.62 | 19,823 |
| 2015-09-04 | $2.55 | $2.56 | $2.54 | $2.56 | $2.56 | 2,094 |
| 2015-09-03 | $2.35 | $2.57 | $2.35 | $2.55 | $2.55 | 5,923 |
| 2015-09-02 | $2.56 | $2.56 | $2.41 | $2.41 | $2.41 | 5,159 |
| 2015-09-01 | $2.49 | $2.54 | $2.49 | $2.54 | $2.54 | 5,814 |
VBI Vaccines Inc (VBIV) News Headlines
Recent VBI Vaccines Inc (VBIV) News
Similar Companies to VBI Vaccines Inc (VBIV) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |