Venator Materials PLC (VNTR) Exchange: NYSE
Data as of May 7, 2024
$675.00 ($35.00) 5.47%
Venator Materials PLC - Daily Information
Click for more stock information on Venator Materials PLC.| Daily Information | Data |
|---|---|
| Date | May 7, 2024 |
| Open | $675.00 |
| Previous Close | $675.00 |
| High | $675.00 |
| Low | $675.00 |
| Adjusted Open | $675.00 |
| Previous Adjusted Close | $675.00 |
| Adjusted High | $675.00 |
| Adjusted Low | $675.00 |
About Venator Materials PLC (VNTR)
Venator Materials PLC is a specialty chemicals company that is focused on delivering performance driven products to the coatings, construction and tire markets, with operations in 10 countries across North America, Europe, Latin America, and Asia-Pacific. It was formerly known as Huntsman Corporation and was founded in 1970. Since inception, Venator has grown its operations to encompass production sites around the world, employing approximately 4,100 people in over 90 locations. The company works hard to meet the needs of their various customers with innovative ideas and collaborations, helping to drive forward their commitment to sustainable growth.
Invest in Venator Materials PLC (VNTR)
Historical Stock Data for Venator Materials PLC (VNTR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | $675.00 | $675.00 | $675.00 | $675.00 | $675.00 | 158 |
| 2024-05-06 | $640.00 | $640.00 | $640.00 | $640.00 | $640.00 | 10 |
| 2024-05-03 | $640.00 | $640.00 | $640.00 | $640.00 | $640.00 | 0 |
| 2024-05-02 | $640.00 | $640.00 | $640.00 | $640.00 | $640.00 | 0 |
| 2024-05-01 | $640.00 | $640.00 | $640.00 | $640.00 | $640.00 | 40 |
| 2024-04-30 | $640.00 | $640.00 | $640.00 | $640.00 | $640.00 | 0 |
| 2024-04-29 | $640.00 | $640.00 | $640.00 | $640.00 | $640.00 | 19 |
| 2024-04-26 | $640.00 | $640.00 | $640.00 | $640.00 | $640.00 | 17 |
| 2024-04-25 | $640.00 | $640.00 | $640.00 | $640.00 | $640.00 | 0 |
| 2024-04-24 | $640.00 | $640.00 | $640.00 | $640.00 | $640.00 | 0 |
| 2024-04-23 | $640.00 | $640.00 | $640.00 | $640.00 | $640.00 | 0 |
| 2024-04-22 | $640.00 | $640.00 | $640.00 | $640.00 | $640.00 | 0 |
| 2024-04-19 | $640.00 | $640.00 | $640.00 | $640.00 | $640.00 | 0 |
| 2024-04-18 | $640.00 | $640.00 | $640.00 | $640.00 | $640.00 | 0 |
| 2024-04-17 | $640.00 | $640.00 | $640.00 | $640.00 | $640.00 | 24 |
| 2024-04-16 | $625.00 | $640.00 | $625.00 | $640.00 | $640.00 | 1,323 |
| 2024-04-15 | $625.00 | $640.00 | $625.00 | $625.00 | $625.00 | 1,748 |
| 2024-04-12 | $965.00 | $965.00 | $965.00 | $965.00 | $965.00 | 6 |
| 2024-04-11 | $965.00 | $965.00 | $965.00 | $965.00 | $965.00 | 1 |
| 2024-04-10 | $965.00 | $965.00 | $965.00 | $965.00 | $965.00 | 1 |
| 2024-04-09 | $965.00 | $965.00 | $965.00 | $965.00 | $965.00 | 0 |
| 2024-04-08 | $965.00 | $965.00 | $965.00 | $965.00 | $965.00 | 99 |
| 2024-04-05 | $965.00 | $965.00 | $965.00 | $965.00 | $965.00 | 0 |
| 2024-04-04 | $965.00 | $965.00 | $965.00 | $965.00 | $965.00 | 2 |
| 2024-04-03 | $965.00 | $965.00 | $965.00 | $965.00 | $965.00 | 7 |
| 2024-04-02 | $965.00 | $965.00 | $965.00 | $965.00 | $965.00 | 0 |
| 2024-04-01 | $965.00 | $965.00 | $965.00 | $965.00 | $965.00 | 0 |
| 2024-03-28 | $965.00 | $965.00 | $965.00 | $965.00 | $965.00 | 0 |
| 2024-03-27 | $965.00 | $965.00 | $965.00 | $965.00 | $965.00 | 0 |
| 2024-03-26 | $965.00 | $965.00 | $965.00 | $965.00 | $965.00 | 6 |
| 2024-03-25 | $965.00 | $965.00 | $965.00 | $965.00 | $965.00 | 0 |
| 2024-03-22 | $965.00 | $965.00 | $965.00 | $965.00 | $965.00 | 0 |
| 2024-03-21 | $965.00 | $965.00 | $965.00 | $965.00 | $965.00 | 0 |
| 2024-03-20 | $965.00 | $965.00 | $965.00 | $965.00 | $965.00 | 100 |
| 2024-03-19 | $965.00 | $965.00 | $965.00 | $965.00 | $965.00 | 0 |
| 2024-03-18 | $965.00 | $965.00 | $965.00 | $965.00 | $965.00 | 0 |
| 2024-03-15 | $965.00 | $965.00 | $965.00 | $965.00 | $965.00 | 10 |
| 2024-03-14 | $965.00 | $965.00 | $965.00 | $965.00 | $965.00 | 7 |
| 2024-03-13 | $965.00 | $965.00 | $965.00 | $965.00 | $965.00 | 4 |
| 2024-03-12 | $965.00 | $965.00 | $965.00 | $965.00 | $965.00 | 7 |
| 2024-03-08 | $965.00 | $965.00 | $965.00 | $965.00 | $965.00 | 1 |
| 2024-03-07 | $965.00 | $965.00 | $965.00 | $965.00 | $965.00 | 2 |
| 2024-03-06 | $965.00 | $965.00 | $965.00 | $965.00 | $965.00 | 0 |
| 2024-03-05 | $965.00 | $965.00 | $965.00 | $965.00 | $965.00 | 0 |
| 2024-03-04 | $965.00 | $965.00 | $965.00 | $965.00 | $965.00 | 1 |
| 2024-03-01 | $965.00 | $965.00 | $965.00 | $965.00 | $965.00 | 0 |
| 2024-02-29 | $965.00 | $965.00 | $965.00 | $965.00 | $965.00 | 27 |
| 2024-02-28 | $965.00 | $965.00 | $965.00 | $965.00 | $965.00 | 33 |
| 2024-02-27 | $965.00 | $965.00 | $965.00 | $965.00 | $965.00 | 47 |
| 2024-02-26 | $965.00 | $965.00 | $965.00 | $965.00 | $965.00 | 44 |
| 2024-02-23 | $965.00 | $965.00 | $965.00 | $965.00 | $965.00 | 132 |
| 2024-02-22 | $965.00 | $965.00 | $965.00 | $965.00 | $965.00 | 0 |
| 2024-02-21 | $965.00 | $965.00 | $965.00 | $965.00 | $965.00 | 12 |
| 2024-02-20 | $965.00 | $965.00 | $965.00 | $965.00 | $965.00 | 219 |
| 2024-02-16 | $965.00 | $965.00 | $965.00 | $965.00 | $965.00 | 1 |
| 2024-02-15 | $965.00 | $965.00 | $965.00 | $965.00 | $965.00 | 0 |
| 2024-02-14 | $965.00 | $965.00 | $965.00 | $965.00 | $965.00 | 1 |
| 2024-02-13 | $965.00 | $965.00 | $965.00 | $965.00 | $965.00 | 252 |
| 2024-02-12 | $965.00 | $965.00 | $965.00 | $965.00 | $965.00 | 162 |
| 2024-02-09 | $965.00 | $965.00 | $965.00 | $965.00 | $965.00 | 160 |
| 2024-02-08 | $965.00 | $965.00 | $965.00 | $965.00 | $965.00 | 4 |
| 2024-02-07 | $965.00 | $965.00 | $965.00 | $965.00 | $965.00 | 0 |
| 2024-02-06 | $965.00 | $965.00 | $965.00 | $965.00 | $965.00 | 187 |
| 2024-02-05 | $965.00 | $965.00 | $965.00 | $965.00 | $965.00 | 3 |
| 2024-02-02 | $965.00 | $965.00 | $965.00 | $965.00 | $965.00 | 1 |
| 2024-02-01 | $965.00 | $965.00 | $965.00 | $965.00 | $965.00 | 4 |
| 2024-01-31 | $965.00 | $965.00 | $965.00 | $965.00 | $965.00 | 1 |
| 2024-01-30 | $965.00 | $965.00 | $965.00 | $965.00 | $965.00 | 5 |
| 2024-01-29 | $965.00 | $965.00 | $965.00 | $965.00 | $965.00 | 6 |
| 2024-01-26 | $965.00 | $965.00 | $965.00 | $965.00 | $965.00 | 13 |
| 2024-01-25 | $965.00 | $965.00 | $965.00 | $965.00 | $965.00 | 11 |
| 2024-01-24 | $965.00 | $965.00 | $965.00 | $965.00 | $965.00 | 12 |
| 2024-01-23 | $950.00 | $965.00 | $950.00 | $965.00 | $965.00 | 1,808 |
| 2024-01-22 | $1,512.75 | $1,512.75 | $1,512.75 | $1,512.75 | $1,512.75 | 5 |
| 2024-01-19 | $1,512.75 | $1,512.75 | $1,512.75 | $1,512.75 | $1,512.75 | 15 |
| 2024-01-18 | $1,512.75 | $1,512.75 | $1,512.75 | $1,512.75 | $1,512.75 | 19 |
| 2024-01-17 | $1,512.75 | $1,512.75 | $1,512.75 | $1,512.75 | $1,512.75 | 21 |
| 2024-01-16 | $1,512.75 | $1,512.75 | $1,512.75 | $1,512.75 | $1,512.75 | 23 |
| 2024-01-12 | $1,512.75 | $1,512.75 | $1,512.75 | $1,512.75 | $1,512.75 | 31 |
| 2024-01-11 | $1,512.75 | $1,512.75 | $1,512.75 | $1,512.75 | $1,512.75 | 82 |
| 2024-01-10 | $1,512.75 | $1,512.75 | $1,512.75 | $1,512.75 | $1,512.75 | 37 |
| 2024-01-09 | $1,512.75 | $1,512.75 | $1,512.75 | $1,512.75 | $1,512.75 | 11 |
| 2024-01-08 | $0.01 | $0.01 | $0.01 | $0.01 | $1,512.75 | 1 |
| 2024-01-05 | $0.01 | $0.01 | $0.01 | $0.01 | $1,375.23 | 0 |
| 2024-01-04 | $0.01 | $0.01 | $0.01 | $0.01 | $1,375.23 | 10 |
| 2024-01-03 | $0.01 | $0.01 | $0.01 | $0.01 | $1,526.51 | 1 |
| 2024-01-02 | $0.01 | $0.01 | $0.01 | $0.01 | $1,650.28 | 9 |
| 2023-12-29 | $0.01 | $0.01 | $0.01 | $0.01 | $1,435.05 | 10 |
| 2023-12-28 | $0.01 | $0.01 | $0.01 | $0.01 | $976.41 | 115 |
| 2023-12-27 | $0.01 | $0.01 | $0.01 | $0.01 | $1,361.48 | 16 |
| 2023-12-26 | $0.01 | $0.01 | $0.01 | $0.01 | $825.14 | 163 |
| 2023-12-22 | $0.01 | $0.01 | $0.01 | $0.01 | $1,375.23 | 5 |
| 2023-12-21 | $0.01 | $0.01 | $0.01 | $0.01 | $1,650.28 | 13 |
| 2023-12-20 | $0.01 | $0.01 | $0.01 | $0.01 | $990.17 | 36 |
| 2023-12-19 | $0.01 | $0.01 | $0.01 | $0.01 | $1,100.18 | 2 |
| 2023-12-18 | $0.01 | $0.01 | $0.01 | $0.01 | $1,045.17 | 101 |
| 2023-12-15 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 6,410,654 |
| 2023-12-14 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 10,287,838 |
| 2023-12-13 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 867,804 |
| 2023-12-12 | $0.01 | $0.01 | $0.00 | $0.01 | $0.01 | 2,511,379 |
| 2023-12-11 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,366,839 |
| 2023-12-08 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 18,602,752 |
| 2023-12-07 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 626,698 |
| 2023-12-06 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 7,545,282 |
| 2023-12-05 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 647,239 |
| 2023-12-04 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 750,053 |
| 2023-12-01 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 54,428 |
| 2023-11-30 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 674,148 |
| 2023-11-29 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,310,788 |
| 2023-11-28 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 239,005 |
| 2023-11-27 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 82,689 |
| 2023-11-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,640 |
| 2023-11-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,103,864 |
| 2023-11-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 5,592,508 |
| 2023-11-20 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 1,226,003 |
| 2023-11-17 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 89,655 |
| 2023-11-16 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 39,482 |
| 2023-11-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 16,216 |
| 2023-11-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 931,268 |
| 2023-11-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 166,944 |
| 2023-11-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 13,413 |
| 2023-11-09 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 102,300 |
| 2023-11-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,904,424 |
| 2023-11-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 19,304 |
| 2023-11-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 743,547 |
| 2023-11-03 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 41,508 |
| 2023-11-02 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,070,558 |
| 2023-11-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 430,470 |
| 2023-10-31 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 140,806 |
| 2023-10-30 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 410,161 |
| 2023-10-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,092,541 |
| 2023-10-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,896,442 |
| 2023-10-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,324,590 |
| 2023-10-24 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 1,556,938 |
| 2023-10-23 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 1,905,953 |
| 2023-10-20 | $0.01 | $0.01 | $0.00 | $0.01 | $0.01 | 1,166,889 |
| 2023-10-19 | $0.01 | $0.01 | $0.00 | $0.01 | $0.01 | 3,307,802 |
| 2023-10-18 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 4,866,934 |
| 2023-10-17 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,666,474 |
| 2023-10-16 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 1,673,892 |
| 2023-10-13 | $0.05 | $0.06 | $0.02 | $0.03 | $0.03 | 232,766 |
| 2023-10-12 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 258,792 |
| 2023-10-11 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 153,011 |
| 2023-10-10 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 41,742 |
| 2023-10-09 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 7,460 |
| 2023-10-06 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 7,953 |
| 2023-10-05 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 47,101 |
| 2023-10-04 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 51,576 |
| 2023-10-03 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 884 |
| 2023-10-02 | $0.01 | $0.03 | $0.01 | $0.03 | $0.03 | 365,304 |
| 2023-09-29 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 22,946 |
| 2023-09-28 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 581,835 |
| 2023-09-27 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 234,875 |
| 2023-09-26 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 328,017 |
| 2023-09-25 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 43,634 |
| 2023-09-22 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 14,473 |
| 2023-09-21 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 108,264 |
| 2023-09-20 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 581,489 |
| 2023-09-19 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 3,500 |
| 2023-09-18 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 23,999 |
| 2023-09-15 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 88,364 |
| 2023-09-14 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 156,692 |
| 2023-09-13 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 7,550 |
| 2023-09-12 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 10 |
| 2023-09-11 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 39,320 |
| 2023-09-08 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 17,572 |
| 2023-09-07 | $0.03 | $0.05 | $0.03 | $0.03 | $0.03 | 39,003 |
| 2023-09-06 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 7,501 |
| 2023-09-05 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 8,158 |
| 2023-09-01 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 16,109 |
| 2023-08-31 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 24,530 |
| 2023-08-30 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 15,703 |
| 2023-08-29 | $0.03 | $0.05 | $0.03 | $0.03 | $0.03 | 40,459 |
| 2023-08-28 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | 72,544 |
| 2023-08-25 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 717 |
| 2023-08-24 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 55,602 |
| 2023-08-23 | $0.02 | $0.04 | $0.02 | $0.02 | $0.02 | 403,266 |
| 2023-08-22 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 178,187 |
| 2023-08-21 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 181,625 |
| 2023-08-18 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 15,902 |
| 2023-08-17 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 108,524 |
| 2023-08-16 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 88,084 |
| 2023-08-15 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 78,908 |
| 2023-08-14 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 59,543 |
| 2023-08-11 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,119 |
| 2023-08-10 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 86,456 |
| 2023-08-09 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 164,632 |
| 2023-08-08 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 67,355 |
| 2023-08-07 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 3,408 |
| 2023-08-04 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 288,336 |
| 2023-08-03 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 20,755 |
| 2023-08-02 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 150,373 |
| 2023-08-01 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 12,715 |
| 2023-07-31 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 418,177 |
| 2023-07-28 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 329,625 |
| 2023-07-27 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 47,852 |
| 2023-07-26 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 519,117 |
| 2023-07-25 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 99,391 |
| 2023-07-24 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 184,681 |
| 2023-07-21 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 366,649 |
| 2023-07-20 | $0.02 | $0.04 | $0.01 | $0.02 | $0.02 | 1,541,706 |
| 2023-07-19 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 78,159 |
| 2023-07-18 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 9,767 |
| 2023-07-17 | $0.04 | $0.04 | $0.03 | $0.04 | $0.04 | 56,317 |
| 2023-07-14 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 13,688 |
| 2023-07-13 | $0.03 | $0.05 | $0.03 | $0.04 | $0.04 | 24,538 |
| 2023-07-12 | $0.05 | $0.05 | $0.03 | $0.04 | $0.04 | 36,377 |
| 2023-07-11 | $0.03 | $0.05 | $0.03 | $0.04 | $0.04 | 22,778 |
| 2023-07-10 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 42,814 |
| 2023-07-07 | $0.04 | $0.05 | $0.03 | $0.03 | $0.03 | 54,411 |
| 2023-07-06 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 408,499 |
| 2023-07-05 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 16,629 |
| 2023-07-03 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 30 |
| 2023-06-30 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | 213,107 |
| 2023-06-29 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 36,765 |
| 2023-06-28 | $0.05 | $0.08 | $0.05 | $0.07 | $0.07 | 46,573 |
| 2023-06-27 | $0.04 | $0.06 | $0.04 | $0.05 | $0.05 | 156,141 |
| 2023-06-26 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 392,781 |
| 2023-06-23 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | 102,012 |
| 2023-06-22 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 53,550 |
| 2023-06-21 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 543,830 |
| 2023-06-20 | $0.02 | $0.03 | $0.01 | $0.02 | $0.02 | 310,883 |
| 2023-06-16 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 122,503 |
| 2023-06-15 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 89,050 |
| 2023-06-14 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 65,015 |
| 2023-06-13 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | 151,768 |
| 2023-06-12 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 47,274 |
| 2023-06-09 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 54,456 |
| 2023-06-08 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 222,594 |
| 2023-06-07 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 86,027 |
| 2023-06-06 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 352,949 |
| 2023-06-05 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 72,125 |
| 2023-06-02 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 139,177 |
| 2023-06-01 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | 175,057 |
| 2023-05-31 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 48,819 |
| 2023-05-30 | $0.02 | $0.04 | $0.02 | $0.03 | $0.03 | 752,661 |
| 2023-05-26 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 684,135 |
| 2023-05-25 | $0.02 | $0.04 | $0.02 | $0.02 | $0.02 | 987,712 |
| 2023-05-24 | $0.03 | $0.04 | $0.02 | $0.02 | $0.02 | 1,011,138 |
| 2023-05-23 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 428,717 |
| 2023-05-22 | $0.04 | $0.07 | $0.04 | $0.05 | $0.05 | 737,032 |
| 2023-05-19 | $0.06 | $0.06 | $0.04 | $0.04 | $0.04 | 420,982 |
| 2023-05-18 | $0.06 | $0.07 | $0.05 | $0.05 | $0.05 | 527,674 |
| 2023-05-17 | $0.07 | $0.09 | $0.06 | $0.06 | $0.06 | 521,135 |
| 2023-05-16 | $0.08 | $0.09 | $0.04 | $0.06 | $0.06 | 1,442,737 |
| 2023-05-15 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
| 2023-05-12 | $0.30 | $0.30 | $0.26 | $0.27 | $0.27 | 504,325 |
| 2023-05-11 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 459,539 |
| 2023-05-10 | $0.33 | $0.35 | $0.29 | $0.29 | $0.29 | 327,643 |
| 2023-05-09 | $0.34 | $0.34 | $0.32 | $0.33 | $0.33 | 45,043 |
| 2023-05-08 | $0.33 | $0.35 | $0.33 | $0.34 | $0.34 | 42,612 |
| 2023-05-05 | $0.36 | $0.36 | $0.32 | $0.32 | $0.32 | 60,434 |
| 2023-05-04 | $0.35 | $0.35 | $0.33 | $0.34 | $0.34 | 60,396 |
| 2023-05-03 | $0.33 | $0.34 | $0.33 | $0.34 | $0.34 | 161,414 |
| 2023-05-02 | $0.35 | $0.36 | $0.33 | $0.33 | $0.33 | 74,479 |
| 2023-05-01 | $0.33 | $0.38 | $0.33 | $0.33 | $0.33 | 102,518 |
| 2023-04-28 | $0.33 | $0.37 | $0.33 | $0.34 | $0.34 | 25,867 |
| 2023-04-27 | $0.32 | $0.36 | $0.31 | $0.33 | $0.33 | 243,841 |
| 2023-04-26 | $0.35 | $0.35 | $0.31 | $0.31 | $0.31 | 88,470 |
| 2023-04-25 | $0.36 | $0.38 | $0.35 | $0.35 | $0.35 | 122,951 |
| 2023-04-24 | $0.35 | $0.38 | $0.34 | $0.36 | $0.36 | 75,535 |
| 2023-04-21 | $0.31 | $0.36 | $0.31 | $0.33 | $0.33 | 308,721 |
| 2023-04-20 | $0.39 | $0.39 | $0.30 | $0.30 | $0.30 | 737,012 |
| 2023-04-19 | $0.40 | $0.41 | $0.40 | $0.40 | $0.40 | 72,990 |
| 2023-04-18 | $0.40 | $0.41 | $0.40 | $0.40 | $0.40 | 23,785 |
| 2023-04-17 | $0.40 | $0.42 | $0.39 | $0.40 | $0.40 | 101,002 |
| 2023-04-14 | $0.42 | $0.42 | $0.38 | $0.40 | $0.40 | 289,775 |
| 2023-04-13 | $0.39 | $0.41 | $0.39 | $0.40 | $0.40 | 113,787 |
| 2023-04-12 | $0.40 | $0.40 | $0.39 | $0.40 | $0.40 | 28,257 |
| 2023-04-11 | $0.38 | $0.40 | $0.38 | $0.40 | $0.40 | 171,480 |
| 2023-04-10 | $0.40 | $0.41 | $0.38 | $0.39 | $0.39 | 89,521 |
| 2023-04-06 | $0.40 | $0.40 | $0.39 | $0.40 | $0.40 | 62,103 |
| 2023-04-05 | $0.39 | $0.40 | $0.38 | $0.39 | $0.39 | 40,470 |
| 2023-04-04 | $0.39 | $0.40 | $0.39 | $0.39 | $0.39 | 67,967 |
| 2023-04-03 | $0.39 | $0.42 | $0.39 | $0.40 | $0.40 | 125,563 |
| 2023-03-31 | $0.39 | $0.41 | $0.39 | $0.40 | $0.40 | 141,191 |
| 2023-03-30 | $0.39 | $0.40 | $0.39 | $0.39 | $0.39 | 214,533 |
| 2023-03-29 | $0.40 | $0.40 | $0.39 | $0.39 | $0.39 | 42,365 |
| 2023-03-28 | $0.38 | $0.41 | $0.38 | $0.39 | $0.39 | 55,056 |
| 2023-03-27 | $0.40 | $0.41 | $0.38 | $0.39 | $0.39 | 79,125 |
| 2023-03-24 | $0.40 | $0.41 | $0.38 | $0.38 | $0.38 | 74,257 |
| 2023-03-23 | $0.39 | $0.42 | $0.38 | $0.39 | $0.39 | 137,711 |
| 2023-03-22 | $0.41 | $0.41 | $0.38 | $0.40 | $0.40 | 131,048 |
| 2023-03-21 | $0.40 | $0.41 | $0.38 | $0.38 | $0.38 | 164,592 |
| 2023-03-20 | $0.47 | $0.50 | $0.40 | $0.40 | $0.40 | 368,974 |
| 2023-03-17 | $0.44 | $0.47 | $0.40 | $0.40 | $0.40 | 372,014 |
| 2023-03-16 | $0.40 | $0.45 | $0.40 | $0.44 | $0.44 | 332,435 |
| 2023-03-15 | $0.40 | $0.41 | $0.38 | $0.39 | $0.39 | 452,112 |
| 2023-03-14 | $0.43 | $0.43 | $0.38 | $0.39 | $0.39 | 408,132 |
| 2023-03-13 | $0.40 | $0.41 | $0.38 | $0.39 | $0.39 | 182,312 |
| 2023-03-10 | $0.41 | $0.42 | $0.37 | $0.38 | $0.38 | 486,588 |
| 2023-03-09 | $0.43 | $0.43 | $0.40 | $0.41 | $0.41 | 404,108 |
| 2023-03-08 | $0.41 | $0.44 | $0.40 | $0.41 | $0.41 | 307,009 |
| 2023-03-07 | $0.44 | $0.44 | $0.41 | $0.41 | $0.41 | 264,954 |
| 2023-03-06 | $0.46 | $0.46 | $0.43 | $0.43 | $0.43 | 257,210 |
| 2023-03-03 | $0.45 | $0.46 | $0.42 | $0.46 | $0.46 | 261,085 |
| 2023-03-02 | $0.43 | $0.46 | $0.42 | $0.43 | $0.43 | 417,769 |
| 2023-03-01 | $0.47 | $0.48 | $0.41 | $0.41 | $0.41 | 758,779 |
| 2023-02-28 | $0.49 | $0.52 | $0.47 | $0.48 | $0.48 | 370,340 |
| 2023-02-27 | $0.50 | $0.52 | $0.48 | $0.49 | $0.49 | 354,520 |
| 2023-02-24 | $0.50 | $0.52 | $0.47 | $0.48 | $0.48 | 612,821 |
| 2023-02-23 | $0.57 | $0.58 | $0.48 | $0.49 | $0.49 | 1,531,228 |
| 2023-02-22 | $0.60 | $0.62 | $0.55 | $0.57 | $0.57 | 875,147 |
| 2023-02-21 | $0.67 | $0.67 | $0.62 | $0.63 | $0.63 | 477,465 |
| 2023-02-17 | $0.65 | $0.68 | $0.65 | $0.67 | $0.67 | 228,926 |
| 2023-02-16 | $0.67 | $0.69 | $0.65 | $0.65 | $0.65 | 235,748 |
| 2023-02-15 | $0.65 | $0.72 | $0.65 | $0.70 | $0.70 | 346,260 |
| 2023-02-14 | $0.65 | $0.68 | $0.65 | $0.67 | $0.67 | 74,182 |
| 2023-02-13 | $0.63 | $0.66 | $0.62 | $0.65 | $0.65 | 102,385 |
| 2023-02-10 | $0.64 | $0.68 | $0.61 | $0.63 | $0.63 | 172,385 |
| 2023-02-09 | $0.66 | $0.67 | $0.63 | $0.65 | $0.65 | 190,510 |
| 2023-02-08 | $0.65 | $0.69 | $0.60 | $0.64 | $0.64 | 397,480 |
| 2023-02-07 | $0.60 | $0.64 | $0.60 | $0.63 | $0.63 | 151,617 |
| 2023-02-06 | $0.68 | $0.68 | $0.60 | $0.62 | $0.62 | 364,845 |
| 2023-02-03 | $0.64 | $0.65 | $0.61 | $0.64 | $0.64 | 62,145 |
| 2023-02-02 | $0.66 | $0.67 | $0.63 | $0.64 | $0.64 | 142,821 |
| 2023-02-01 | $0.64 | $0.65 | $0.60 | $0.65 | $0.65 | 222,407 |
| 2023-01-31 | $0.62 | $0.62 | $0.59 | $0.61 | $0.61 | 252,967 |
| 2023-01-30 | $0.60 | $0.60 | $0.59 | $0.60 | $0.60 | 184,883 |
| 2023-01-27 | $0.60 | $0.62 | $0.55 | $0.56 | $0.56 | 732,253 |
| 2023-01-26 | $0.62 | $0.65 | $0.61 | $0.61 | $0.61 | 118,337 |
| 2023-01-25 | $0.60 | $0.64 | $0.60 | $0.64 | $0.64 | 118,639 |
| 2023-01-24 | $0.64 | $0.64 | $0.60 | $0.62 | $0.62 | 68,517 |
| 2023-01-23 | $0.67 | $0.69 | $0.61 | $0.62 | $0.62 | 302,797 |
| 2023-01-20 | $0.72 | $0.72 | $0.64 | $0.67 | $0.67 | 324,016 |
| 2023-01-19 | $0.73 | $0.79 | $0.69 | $0.72 | $0.72 | 218,537 |
| 2023-01-18 | $0.77 | $0.79 | $0.73 | $0.77 | $0.77 | 314,471 |
| 2023-01-17 | $0.65 | $0.75 | $0.65 | $0.73 | $0.73 | 451,559 |
| 2023-01-13 | $0.60 | $0.65 | $0.60 | $0.64 | $0.64 | 240,845 |
| 2023-01-12 | $0.62 | $0.65 | $0.60 | $0.61 | $0.61 | 287,810 |
| 2023-01-11 | $0.65 | $0.70 | $0.61 | $0.63 | $0.63 | 356,977 |
| 2023-01-10 | $0.69 | $0.78 | $0.63 | $0.66 | $0.66 | 602,919 |
| 2023-01-09 | $0.78 | $0.78 | $0.68 | $0.69 | $0.69 | 1,101,436 |
| 2023-01-06 | $0.70 | $0.74 | $0.67 | $0.72 | $0.72 | 379,362 |
| 2023-01-05 | $0.67 | $0.72 | $0.61 | $0.69 | $0.69 | 462,819 |
| 2023-01-04 | $0.70 | $0.75 | $0.67 | $0.70 | $0.70 | 635,304 |
| 2023-01-03 | $0.55 | $0.64 | $0.54 | $0.62 | $0.62 | 553,200 |
| 2022-12-30 | $0.50 | $0.54 | $0.50 | $0.54 | $0.54 | 780,719 |
| 2022-12-29 | $0.54 | $0.54 | $0.50 | $0.52 | $0.52 | 714,621 |
| 2022-12-28 | $0.51 | $0.54 | $0.49 | $0.50 | $0.50 | 775,913 |
| 2022-12-27 | $0.52 | $0.55 | $0.49 | $0.51 | $0.51 | 680,718 |
| 2022-12-23 | $0.48 | $0.51 | $0.48 | $0.50 | $0.50 | 541,506 |
| 2022-12-22 | $0.51 | $0.52 | $0.48 | $0.49 | $0.49 | 918,904 |
| 2022-12-21 | $0.53 | $0.58 | $0.49 | $0.51 | $0.51 | 646,373 |
| 2022-12-20 | $0.50 | $0.55 | $0.49 | $0.53 | $0.53 | 599,358 |
| 2022-12-19 | $0.60 | $0.60 | $0.49 | $0.52 | $0.52 | 1,246,960 |
| 2022-12-16 | $0.58 | $0.59 | $0.52 | $0.56 | $0.56 | 524,424 |
| 2022-12-15 | $0.55 | $0.59 | $0.50 | $0.57 | $0.57 | 1,354,149 |
| 2022-12-14 | $0.45 | $0.61 | $0.41 | $0.55 | $0.55 | 11,860,966 |
| 2022-12-13 | $0.47 | $0.49 | $0.42 | $0.43 | $0.43 | 1,655,315 |
| 2022-12-12 | $0.48 | $0.48 | $0.44 | $0.45 | $0.45 | 1,002,328 |
| 2022-12-09 | $0.53 | $0.54 | $0.46 | $0.48 | $0.48 | 805,512 |
| 2022-12-08 | $0.53 | $0.53 | $0.50 | $0.51 | $0.51 | 1,282,634 |
| 2022-12-07 | $0.50 | $0.51 | $0.47 | $0.51 | $0.51 | 689,920 |
| 2022-12-06 | $0.55 | $0.55 | $0.49 | $0.50 | $0.50 | 856,829 |
| 2022-12-05 | $0.63 | $0.63 | $0.53 | $0.54 | $0.54 | 1,123,481 |
| 2022-12-02 | $0.63 | $0.65 | $0.59 | $0.59 | $0.59 | 1,515,034 |
| 2022-12-01 | $0.70 | $0.71 | $0.62 | $0.62 | $0.62 | 778,578 |
| 2022-11-30 | $0.69 | $0.71 | $0.66 | $0.68 | $0.68 | 171,617 |
| 2022-11-29 | $0.71 | $0.72 | $0.69 | $0.69 | $0.69 | 120,324 |
| 2022-11-28 | $0.72 | $0.74 | $0.69 | $0.71 | $0.71 | 53,415 |
| 2022-11-25 | $0.75 | $0.75 | $0.70 | $0.71 | $0.71 | 91,867 |
| 2022-11-23 | $0.74 | $0.75 | $0.69 | $0.71 | $0.71 | 96,944 |
| 2022-11-22 | $0.74 | $0.76 | $0.69 | $0.71 | $0.71 | 212,001 |
| 2022-11-21 | $0.70 | $0.76 | $0.70 | $0.72 | $0.72 | 448,103 |
| 2022-11-18 | $0.72 | $0.72 | $0.69 | $0.70 | $0.70 | 180,750 |
| 2022-11-17 | $0.76 | $0.77 | $0.69 | $0.70 | $0.70 | 202,217 |
| 2022-11-16 | $0.76 | $0.78 | $0.71 | $0.75 | $0.75 | 137,375 |
| 2022-11-15 | $0.74 | $0.78 | $0.68 | $0.75 | $0.75 | 766,911 |
| 2022-11-14 | $0.65 | $0.70 | $0.60 | $0.67 | $0.67 | 1,449,974 |
| 2022-11-11 | $0.72 | $0.73 | $0.63 | $0.67 | $0.67 | 894,643 |
| 2022-11-10 | $0.76 | $0.78 | $0.63 | $0.69 | $0.69 | 686,595 |
| 2022-11-09 | $0.74 | $0.77 | $0.60 | $0.70 | $0.70 | 565,640 |
| 2022-11-08 | $0.77 | $0.78 | $0.73 | $0.74 | $0.74 | 287,877 |
| 2022-11-07 | $0.84 | $0.84 | $0.75 | $0.76 | $0.76 | 1,639,874 |
| 2022-11-04 | $0.84 | $0.91 | $0.84 | $0.84 | $0.84 | 174,492 |
| 2022-11-03 | $0.82 | $0.88 | $0.80 | $0.85 | $0.85 | 140,630 |
| 2022-11-02 | $0.91 | $0.93 | $0.86 | $0.86 | $0.86 | 47,626 |
| 2022-11-01 | $0.92 | $0.96 | $0.88 | $0.90 | $0.90 | 279,044 |
| 2022-10-31 | $0.93 | $0.95 | $0.87 | $0.92 | $0.92 | 70,982 |
| 2022-10-28 | $0.90 | $1.04 | $0.90 | $0.95 | $0.95 | 336,293 |
| 2022-10-27 | $0.84 | $0.92 | $0.84 | $0.92 | $0.92 | 287,745 |
| 2022-10-26 | $0.80 | $0.84 | $0.79 | $0.84 | $0.84 | 153,440 |
| 2022-10-25 | $0.83 | $0.83 | $0.77 | $0.79 | $0.79 | 152,482 |
| 2022-10-24 | $0.76 | $0.83 | $0.76 | $0.82 | $0.82 | 74,084 |
| 2022-10-21 | $0.79 | $0.81 | $0.75 | $0.76 | $0.76 | 248,864 |
| 2022-10-20 | $0.79 | $0.85 | $0.77 | $0.77 | $0.77 | 194,805 |
| 2022-10-19 | $0.80 | $0.88 | $0.76 | $0.81 | $0.81 | 414,697 |
| 2022-10-18 | $0.73 | $0.80 | $0.73 | $0.80 | $0.80 | 144,452 |
| 2022-10-17 | $0.73 | $0.75 | $0.70 | $0.71 | $0.71 | 201,118 |
| 2022-10-14 | $0.73 | $0.74 | $0.70 | $0.71 | $0.71 | 137,968 |
| 2022-10-13 | $0.80 | $0.80 | $0.72 | $0.73 | $0.73 | 310,430 |
| 2022-10-12 | $0.80 | $0.80 | $0.76 | $0.77 | $0.77 | 126,997 |
| 2022-10-11 | $0.80 | $0.82 | $0.78 | $0.80 | $0.80 | 230,852 |
| 2022-10-10 | $0.85 | $0.87 | $0.79 | $0.79 | $0.79 | 286,620 |
| 2022-10-07 | $0.89 | $0.90 | $0.85 | $0.86 | $0.86 | 297,421 |
| 2022-10-06 | $0.86 | $0.88 | $0.83 | $0.88 | $0.88 | 589,632 |
| 2022-10-05 | $1.03 | $1.03 | $0.93 | $0.96 | $0.96 | 167,734 |
| 2022-10-04 | $1.07 | $1.07 | $0.96 | $0.97 | $0.97 | 451,091 |
| 2022-10-03 | $0.92 | $0.93 | $0.90 | $0.93 | $0.93 | 168,205 |
| 2022-09-30 | $0.93 | $0.94 | $0.87 | $0.88 | $0.88 | 370,874 |
| 2022-09-29 | $0.95 | $0.95 | $0.90 | $0.93 | $0.93 | 455,776 |
| 2022-09-28 | $1.00 | $1.02 | $0.93 | $0.95 | $0.95 | 710,242 |
| 2022-09-27 | $1.07 | $1.07 | $0.97 | $0.98 | $0.98 | 749,569 |
| 2022-09-26 | $1.18 | $1.20 | $1.00 | $1.05 | $1.05 | 820,899 |
| 2022-09-23 | $1.28 | $1.30 | $1.17 | $1.17 | $1.17 | 572,232 |
| 2022-09-22 | $1.35 | $1.40 | $1.18 | $1.31 | $1.31 | 695,574 |
| 2022-09-21 | $1.22 | $1.26 | $1.16 | $1.26 | $1.26 | 654,093 |
| 2022-09-20 | $1.34 | $1.36 | $1.17 | $1.20 | $1.20 | 1,012,000 |
| 2022-09-19 | $1.38 | $1.42 | $1.29 | $1.34 | $1.34 | 734,105 |
| 2022-09-16 | $1.50 | $1.50 | $1.41 | $1.46 | $1.46 | 352,226 |
| 2022-09-15 | $1.52 | $1.59 | $1.49 | $1.50 | $1.50 | 407,483 |
| 2022-09-14 | $1.63 | $1.63 | $1.51 | $1.53 | $1.53 | 406,537 |
| 2022-09-13 | $1.65 | $1.67 | $1.57 | $1.60 | $1.60 | 290,019 |
| 2022-09-12 | $1.69 | $1.70 | $1.64 | $1.68 | $1.68 | 202,123 |
| 2022-09-09 | $1.67 | $1.67 | $1.62 | $1.65 | $1.65 | 269,694 |
| 2022-09-08 | $1.67 | $1.67 | $1.62 | $1.63 | $1.63 | 189,612 |
| 2022-09-07 | $1.67 | $1.69 | $1.62 | $1.64 | $1.64 | 238,055 |
| 2022-09-06 | $1.70 | $1.74 | $1.57 | $1.65 | $1.65 | 816,666 |
| 2022-09-02 | $1.75 | $1.75 | $1.67 | $1.70 | $1.70 | 246,124 |
| 2022-09-01 | $1.75 | $1.82 | $1.67 | $1.71 | $1.71 | 236,863 |
| 2022-08-31 | $1.80 | $1.85 | $1.73 | $1.77 | $1.77 | 193,172 |
| 2022-08-30 | $1.79 | $1.80 | $1.76 | $1.80 | $1.80 | 141,784 |
| 2022-08-29 | $1.79 | $1.81 | $1.79 | $1.80 | $1.80 | 168,396 |
| 2022-08-26 | $1.86 | $1.86 | $1.79 | $1.80 | $1.80 | 39,006 |
| 2022-08-25 | $1.81 | $1.87 | $1.80 | $1.85 | $1.85 | 106,305 |
| 2022-08-24 | $1.80 | $1.84 | $1.77 | $1.81 | $1.81 | 71,490 |
| 2022-08-23 | $1.77 | $1.85 | $1.77 | $1.79 | $1.79 | 103,633 |
| 2022-08-22 | $1.84 | $1.84 | $1.76 | $1.78 | $1.78 | 138,188 |
| 2022-08-19 | $1.92 | $1.95 | $1.83 | $1.87 | $1.87 | 206,650 |
| 2022-08-18 | $1.93 | $1.95 | $1.86 | $1.95 | $1.95 | 161,031 |
| 2022-08-17 | $1.93 | $1.94 | $1.86 | $1.90 | $1.90 | 171,094 |
| 2022-08-16 | $1.88 | $2.00 | $1.85 | $1.93 | $1.93 | 403,790 |
| 2022-08-15 | $1.88 | $1.92 | $1.83 | $1.87 | $1.87 | 206,650 |
| 2022-08-12 | $1.89 | $1.93 | $1.85 | $1.87 | $1.87 | 180,430 |
| 2022-08-11 | $1.82 | $1.90 | $1.81 | $1.87 | $1.87 | 152,877 |
| 2022-08-10 | $1.77 | $1.85 | $1.77 | $1.83 | $1.83 | 139,821 |
| 2022-08-09 | $1.82 | $1.84 | $1.73 | $1.74 | $1.74 | 150,918 |
| 2022-08-08 | $1.85 | $1.85 | $1.81 | $1.82 | $1.82 | 105,343 |
| 2022-08-05 | $1.85 | $1.85 | $1.76 | $1.81 | $1.81 | 114,913 |
| 2022-08-04 | $1.79 | $1.79 | $1.76 | $1.79 | $1.79 | 167,662 |
| 2022-08-03 | $1.77 | $1.79 | $1.74 | $1.76 | $1.76 | 214,617 |
| 2022-08-02 | $1.78 | $1.80 | $1.73 | $1.76 | $1.76 | 132,763 |
| 2022-08-01 | $1.74 | $1.78 | $1.70 | $1.78 | $1.78 | 204,726 |
| 2022-07-29 | $1.75 | $1.77 | $1.72 | $1.72 | $1.72 | 202,375 |
| 2022-07-28 | $1.76 | $1.87 | $1.73 | $1.75 | $1.75 | 195,257 |
| 2022-07-27 | $1.80 | $1.80 | $1.70 | $1.76 | $1.76 | 380,509 |
| 2022-07-26 | $1.91 | $1.91 | $1.69 | $1.72 | $1.72 | 366,186 |
| 2022-07-25 | $1.84 | $1.86 | $1.68 | $1.71 | $1.71 | 332,432 |
| 2022-07-22 | $1.90 | $1.90 | $1.81 | $1.82 | $1.82 | 82,510 |
| 2022-07-21 | $1.90 | $1.95 | $1.88 | $1.89 | $1.89 | 66,473 |
| 2022-07-20 | $1.89 | $1.94 | $1.86 | $1.93 | $1.93 | 62,974 |
| 2022-07-19 | $1.87 | $1.99 | $1.87 | $1.90 | $1.90 | 108,744 |
| 2022-07-18 | $1.75 | $1.90 | $1.75 | $1.87 | $1.87 | 151,042 |
| 2022-07-15 | $1.65 | $1.71 | $1.63 | $1.70 | $1.70 | 260,413 |
| 2022-07-14 | $1.71 | $1.71 | $1.65 | $1.66 | $1.66 | 244,962 |
| 2022-07-13 | $1.76 | $1.83 | $1.71 | $1.71 | $1.71 | 121,046 |
| 2022-07-12 | $1.77 | $1.82 | $1.76 | $1.78 | $1.78 | 60,705 |
| 2022-07-11 | $1.81 | $1.84 | $1.77 | $1.78 | $1.78 | 222,529 |
| 2022-07-08 | $2.00 | $2.00 | $1.77 | $1.77 | $1.77 | 472,697 |
| 2022-07-07 | $1.92 | $2.02 | $1.92 | $2.00 | $2.00 | 91,410 |
| 2022-07-06 | $2.04 | $2.05 | $1.90 | $1.91 | $1.91 | 147,843 |
| 2022-07-05 | $2.10 | $2.12 | $2.00 | $2.03 | $2.03 | 168,159 |
| 2022-07-01 | $2.05 | $2.17 | $2.01 | $2.16 | $2.16 | 119,421 |
| 2022-06-30 | $2.05 | $2.17 | $2.01 | $2.08 | $2.08 | 162,785 |
| 2022-06-29 | $2.12 | $2.16 | $2.01 | $2.11 | $2.11 | 145,040 |
| 2022-06-28 | $2.20 | $2.22 | $2.06 | $2.13 | $2.13 | 79,556 |
| 2022-06-27 | $2.17 | $2.18 | $2.10 | $2.12 | $2.12 | 62,895 |
| 2022-06-24 | $2.10 | $2.28 | $2.10 | $2.17 | $2.17 | 193,733 |
| 2022-06-23 | $2.40 | $2.40 | $2.02 | $2.10 | $2.10 | 184,485 |
| 2022-06-22 | $2.13 | $2.23 | $2.11 | $2.18 | $2.18 | 213,514 |
| 2022-06-21 | $2.06 | $2.14 | $2.03 | $2.14 | $2.14 | 210,659 |
| 2022-06-17 | $2.06 | $2.08 | $1.96 | $2.01 | $2.01 | 409,207 |
| 2022-06-16 | $2.19 | $2.27 | $2.02 | $2.06 | $2.06 | 378,640 |
| 2022-06-15 | $2.40 | $2.41 | $2.24 | $2.25 | $2.25 | 324,006 |
| 2022-06-14 | $2.46 | $2.47 | $2.36 | $2.40 | $2.40 | 212,313 |
| 2022-06-13 | $2.50 | $2.50 | $2.31 | $2.35 | $2.35 | 460,008 |
| 2022-06-10 | $2.69 | $2.69 | $2.47 | $2.58 | $2.58 | 425,632 |
| 2022-06-09 | $2.61 | $2.75 | $2.53 | $2.66 | $2.66 | 321,870 |
| 2022-06-08 | $2.55 | $2.68 | $2.54 | $2.60 | $2.60 | 128,826 |
| 2022-06-07 | $2.60 | $2.61 | $2.51 | $2.51 | $2.51 | 229,843 |
| 2022-06-06 | $2.57 | $2.66 | $2.54 | $2.61 | $2.61 | 424,789 |
| 2022-06-03 | $2.66 | $2.75 | $2.42 | $2.53 | $2.53 | 444,114 |
| 2022-06-02 | $2.59 | $2.78 | $2.54 | $2.66 | $2.66 | 341,516 |
| 2022-06-01 | $2.56 | $2.70 | $2.52 | $2.58 | $2.58 | 497,773 |
| 2022-05-31 | $2.55 | $2.73 | $2.45 | $2.54 | $2.54 | 852,354 |
| 2022-05-27 | $2.13 | $2.40 | $2.13 | $2.28 | $2.28 | 433,820 |
| 2022-05-26 | $1.93 | $2.25 | $1.92 | $2.16 | $2.16 | 10,595,283 |
| 2022-05-25 | $1.81 | $1.99 | $1.81 | $1.92 | $1.92 | 100,730 |
| 2022-05-24 | $1.85 | $1.89 | $1.80 | $1.87 | $1.87 | 164,762 |
| 2022-05-23 | $1.84 | $1.88 | $1.80 | $1.85 | $1.85 | 105,287 |
| 2022-05-20 | $1.81 | $1.84 | $1.71 | $1.81 | $1.81 | 219,434 |
| 2022-05-19 | $1.73 | $1.82 | $1.73 | $1.79 | $1.79 | 60,554 |
| 2022-05-18 | $1.85 | $1.89 | $1.74 | $1.76 | $1.76 | 123,769 |
| 2022-05-17 | $1.90 | $1.91 | $1.86 | $1.87 | $1.87 | 106,099 |
| 2022-05-16 | $1.87 | $1.88 | $1.83 | $1.85 | $1.85 | 76,597 |
| 2022-05-13 | $1.85 | $1.88 | $1.79 | $1.87 | $1.87 | 199,048 |
| 2022-05-12 | $1.73 | $1.85 | $1.69 | $1.80 | $1.80 | 177,555 |
| 2022-05-11 | $1.81 | $1.88 | $1.72 | $1.73 | $1.73 | 101,482 |
| 2022-05-10 | $1.86 | $1.87 | $1.76 | $1.86 | $1.86 | 114,008 |
| 2022-05-09 | $1.91 | $1.91 | $1.72 | $1.83 | $1.83 | 295,694 |
| 2022-05-06 | $1.94 | $1.99 | $1.87 | $1.95 | $1.95 | 110,466 |
| 2022-05-05 | $2.02 | $2.09 | $1.94 | $1.98 | $1.98 | 175,121 |
| 2022-05-04 | $2.17 | $2.19 | $1.93 | $2.05 | $2.05 | 817,593 |
| 2022-05-03 | $1.98 | $2.05 | $1.93 | $2.00 | $2.00 | 284,753 |
| 2022-05-02 | $1.85 | $1.95 | $1.83 | $1.94 | $1.94 | 152,272 |
| 2022-04-29 | $2.00 | $2.01 | $1.84 | $1.86 | $1.86 | 436,683 |
| 2022-04-28 | $1.88 | $2.06 | $1.85 | $1.99 | $1.99 | 230,218 |
| 2022-04-27 | $1.86 | $1.92 | $1.80 | $1.88 | $1.88 | 249,586 |
| 2022-04-26 | $2.01 | $2.08 | $1.79 | $1.86 | $1.86 | 2,144,067 |
| 2022-04-25 | $1.78 | $1.82 | $1.74 | $1.78 | $1.78 | 752,478 |
| 2022-04-22 | $1.80 | $1.82 | $1.78 | $1.80 | $1.80 | 233,929 |
| 2022-04-21 | $1.90 | $1.90 | $1.80 | $1.81 | $1.81 | 39,103 |
| 2022-04-20 | $1.82 | $1.88 | $1.80 | $1.86 | $1.86 | 39,525 |
| 2022-04-19 | $1.79 | $1.93 | $1.79 | $1.82 | $1.82 | 202,064 |
| 2022-04-18 | $1.82 | $1.87 | $1.78 | $1.80 | $1.80 | 104,273 |
| 2022-04-14 | $1.94 | $1.97 | $1.84 | $1.85 | $1.85 | 84,191 |
| 2022-04-13 | $1.87 | $1.91 | $1.83 | $1.89 | $1.89 | 77,033 |
| 2022-04-12 | $1.93 | $1.94 | $1.81 | $1.83 | $1.83 | 91,376 |
| 2022-04-11 | $1.95 | $2.01 | $1.86 | $1.86 | $1.86 | 123,085 |
| 2022-04-08 | $2.03 | $2.06 | $1.97 | $2.01 | $2.01 | 144,744 |
| 2022-04-07 | $1.93 | $2.06 | $1.82 | $1.99 | $1.99 | 285,314 |
| 2022-04-06 | $1.70 | $2.21 | $1.68 | $1.96 | $1.96 | 1,501,488 |
| 2022-04-05 | $1.80 | $1.81 | $1.70 | $1.71 | $1.71 | 234,260 |
| 2022-04-04 | $1.77 | $1.87 | $1.73 | $1.82 | $1.82 | 184,889 |
| 2022-04-01 | $1.80 | $1.84 | $1.75 | $1.78 | $1.78 | 135,149 |
| 2022-03-31 | $1.78 | $1.83 | $1.75 | $1.78 | $1.78 | 112,340 |
| 2022-03-30 | $1.80 | $1.84 | $1.77 | $1.82 | $1.82 | 102,249 |
| 2022-03-29 | $1.75 | $1.84 | $1.75 | $1.81 | $1.81 | 165,057 |
| 2022-03-28 | $1.80 | $1.83 | $1.73 | $1.76 | $1.76 | 54,620 |
| 2022-03-25 | $1.82 | $1.86 | $1.68 | $1.79 | $1.79 | 212,603 |
| 2022-03-24 | $1.88 | $1.89 | $1.78 | $1.80 | $1.80 | 55,279 |
| 2022-03-23 | $1.83 | $1.92 | $1.79 | $1.86 | $1.86 | 80,373 |
| 2022-03-22 | $1.92 | $1.96 | $1.81 | $1.82 | $1.82 | 287,249 |
| 2022-03-21 | $1.89 | $1.95 | $1.89 | $1.92 | $1.92 | 170,225 |
| 2022-03-18 | $1.94 | $1.95 | $1.88 | $1.89 | $1.89 | 339,359 |
| 2022-03-17 | $1.96 | $1.98 | $1.92 | $1.95 | $1.95 | 97,162 |
| 2022-03-16 | $1.78 | $2.02 | $1.75 | $1.95 | $1.95 | 371,676 |
| 2022-03-15 | $1.78 | $1.91 | $1.69 | $1.72 | $1.72 | 201,551 |
| 2022-03-14 | $1.70 | $1.85 | $1.64 | $1.78 | $1.78 | 541,484 |
| 2022-03-11 | $2.00 | $2.04 | $1.13 | $1.63 | $1.63 | 2,391,207 |
| 2022-03-10 | $1.87 | $2.03 | $1.87 | $1.95 | $1.95 | 227,186 |
| 2022-03-09 | $2.00 | $2.08 | $1.94 | $1.96 | $1.96 | 171,310 |
| 2022-03-08 | $1.92 | $2.08 | $1.86 | $1.95 | $1.95 | 198,012 |
| 2022-03-07 | $2.01 | $2.07 | $1.87 | $1.91 | $1.91 | 294,081 |
| 2022-03-04 | $2.08 | $2.12 | $2.01 | $2.03 | $2.03 | 191,522 |
| 2022-03-03 | $2.20 | $2.27 | $2.10 | $2.12 | $2.12 | 85,452 |
| 2022-03-02 | $2.15 | $2.23 | $2.09 | $2.20 | $2.20 | 212,252 |
| 2022-03-01 | $2.25 | $2.26 | $2.10 | $2.11 | $2.11 | 77,121 |
| 2022-02-28 | $2.24 | $2.30 | $2.20 | $2.28 | $2.28 | 149,850 |
| 2022-02-25 | $2.19 | $2.26 | $2.15 | $2.25 | $2.25 | 161,272 |
| 2022-02-24 | $2.06 | $2.20 | $2.05 | $2.09 | $2.09 | 288,908 |
| 2022-02-23 | $2.11 | $2.21 | $2.11 | $2.13 | $2.13 | 178,413 |
| 2022-02-22 | $2.23 | $2.39 | $2.14 | $2.15 | $2.15 | 259,328 |
| 2022-02-18 | $2.42 | $2.43 | $2.27 | $2.30 | $2.30 | 99,882 |
| 2022-02-17 | $2.46 | $2.50 | $2.37 | $2.40 | $2.40 | 92,431 |
| 2022-02-16 | $2.46 | $2.52 | $2.43 | $2.49 | $2.49 | 68,039 |
| 2022-02-15 | $2.45 | $2.53 | $2.41 | $2.45 | $2.45 | 110,778 |
| 2022-02-14 | $2.43 | $2.52 | $2.37 | $2.43 | $2.43 | 71,133 |
| 2022-02-11 | $2.41 | $2.51 | $2.39 | $2.40 | $2.40 | 110,995 |
| 2022-02-10 | $2.48 | $2.57 | $2.41 | $2.44 | $2.44 | 80,701 |
| 2022-02-09 | $2.44 | $2.59 | $2.41 | $2.52 | $2.52 | 145,682 |
| 2022-02-08 | $2.45 | $2.53 | $2.41 | $2.43 | $2.43 | 114,544 |
| 2022-02-07 | $2.48 | $2.50 | $2.40 | $2.46 | $2.46 | 36,825 |
| 2022-02-04 | $2.50 | $2.54 | $2.41 | $2.50 | $2.50 | 106,403 |
| 2022-02-03 | $2.49 | $2.54 | $2.47 | $2.50 | $2.50 | 79,639 |
| 2022-02-02 | $2.52 | $2.54 | $2.44 | $2.48 | $2.48 | 103,639 |
| 2022-02-01 | $2.40 | $2.56 | $2.38 | $2.52 | $2.52 | 88,232 |
| 2022-01-31 | $2.30 | $2.48 | $2.29 | $2.42 | $2.42 | 79,915 |
| 2022-01-28 | $2.39 | $2.39 | $2.27 | $2.34 | $2.34 | 170,224 |
| 2022-01-27 | $2.47 | $2.48 | $2.34 | $2.39 | $2.39 | 79,983 |
| 2022-01-26 | $2.55 | $2.57 | $2.40 | $2.43 | $2.43 | 142,696 |
| 2022-01-25 | $2.50 | $2.54 | $2.40 | $2.50 | $2.50 | 89,387 |
| 2022-01-24 | $2.59 | $2.62 | $2.39 | $2.49 | $2.49 | 179,382 |
| 2022-01-21 | $2.30 | $2.75 | $2.20 | $2.62 | $2.62 | 1,019,502 |
| 2022-01-20 | $2.37 | $2.40 | $2.30 | $2.31 | $2.31 | 297,202 |
| 2022-01-19 | $2.44 | $2.44 | $2.37 | $2.38 | $2.38 | 59,525 |
| 2022-01-18 | $2.42 | $2.49 | $2.39 | $2.44 | $2.44 | 176,124 |
| 2022-01-14 | $2.56 | $2.57 | $2.41 | $2.46 | $2.46 | 157,745 |
| 2022-01-13 | $2.52 | $2.62 | $2.46 | $2.47 | $2.47 | 75,115 |
| 2022-01-12 | $2.45 | $2.51 | $2.44 | $2.49 | $2.49 | 126,213 |
| 2022-01-11 | $2.47 | $2.51 | $2.42 | $2.46 | $2.46 | 141,588 |
| 2022-01-10 | $2.49 | $2.50 | $2.42 | $2.44 | $2.44 | 84,536 |
| 2022-01-07 | $2.52 | $2.57 | $2.49 | $2.54 | $2.54 | 104,547 |
| 2022-01-06 | $2.49 | $2.60 | $2.45 | $2.52 | $2.52 | 126,607 |
| 2022-01-05 | $2.80 | $2.80 | $2.48 | $2.49 | $2.49 | 177,657 |
| 2022-01-04 | $2.60 | $2.80 | $2.60 | $2.76 | $2.76 | 253,779 |
| 2022-01-03 | $2.56 | $2.61 | $2.49 | $2.55 | $2.55 | 65,279 |
| 2021-12-31 | $2.45 | $2.54 | $2.43 | $2.54 | $2.54 | 217,805 |
| 2021-12-30 | $2.40 | $2.52 | $2.40 | $2.46 | $2.46 | 204,568 |
| 2021-12-29 | $2.50 | $2.51 | $2.32 | $2.44 | $2.44 | 505,020 |
| 2021-12-28 | $2.56 | $2.58 | $2.48 | $2.48 | $2.48 | 158,982 |
| 2021-12-27 | $2.46 | $2.62 | $2.42 | $2.59 | $2.59 | 290,203 |
| 2021-12-23 | $2.46 | $2.50 | $2.39 | $2.44 | $2.44 | 205,322 |
| 2021-12-22 | $2.46 | $2.48 | $2.40 | $2.42 | $2.42 | 133,713 |
| 2021-12-21 | $2.50 | $2.55 | $2.46 | $2.48 | $2.48 | 172,829 |
| 2021-12-20 | $2.48 | $2.49 | $2.35 | $2.46 | $2.46 | 211,740 |
| 2021-12-17 | $2.50 | $2.54 | $2.44 | $2.51 | $2.51 | 87,383 |
| 2021-12-16 | $2.57 | $2.60 | $2.47 | $2.51 | $2.51 | 161,098 |
| 2021-12-15 | $2.53 | $2.57 | $2.37 | $2.52 | $2.52 | 198,782 |
| 2021-12-14 | $2.56 | $2.65 | $2.45 | $2.49 | $2.49 | 235,257 |
| 2021-12-13 | $2.68 | $2.72 | $2.54 | $2.62 | $2.62 | 155,547 |
| 2021-12-10 | $2.69 | $2.86 | $2.68 | $2.70 | $2.70 | 145,730 |
| 2021-12-09 | $2.74 | $2.75 | $2.69 | $2.74 | $2.74 | 98,927 |
| 2021-12-08 | $2.75 | $2.78 | $2.66 | $2.77 | $2.77 | 187,431 |
| 2021-12-07 | $2.73 | $2.77 | $2.65 | $2.68 | $2.68 | 163,593 |
| 2021-12-06 | $2.64 | $2.70 | $2.58 | $2.62 | $2.62 | 192,456 |
| 2021-12-03 | $2.62 | $2.62 | $2.45 | $2.55 | $2.55 | 336,384 |
| 2021-12-02 | $2.56 | $2.58 | $2.50 | $2.56 | $2.56 | 283,110 |
| 2021-12-01 | $2.65 | $2.72 | $2.50 | $2.51 | $2.51 | 540,348 |
| 2021-11-30 | $2.76 | $2.79 | $2.53 | $2.59 | $2.59 | 853,098 |
| 2021-11-29 | $2.91 | $2.91 | $2.77 | $2.80 | $2.80 | 352,316 |
| 2021-11-26 | $2.76 | $2.88 | $2.73 | $2.85 | $2.85 | 149,634 |
| 2021-11-24 | $2.87 | $2.97 | $2.82 | $2.94 | $2.94 | 191,267 |
| 2021-11-23 | $2.90 | $2.92 | $2.83 | $2.88 | $2.88 | 127,795 |
| 2021-11-22 | $2.79 | $2.87 | $2.71 | $2.87 | $2.87 | 399,403 |
| 2021-11-19 | $2.86 | $2.88 | $2.71 | $2.73 | $2.73 | 859,379 |
| 2021-11-18 | $3.03 | $3.04 | $2.88 | $2.92 | $2.92 | 315,429 |
| 2021-11-17 | $3.09 | $3.09 | $3.00 | $3.05 | $3.05 | 86,856 |
| 2021-11-16 | $3.18 | $3.25 | $3.03 | $3.11 | $3.11 | 147,004 |
| 2021-11-15 | $3.35 | $3.37 | $3.16 | $3.22 | $3.22 | 132,082 |
| 2021-11-12 | $3.38 | $3.44 | $3.32 | $3.33 | $3.33 | 201,354 |
| 2021-11-11 | $3.32 | $3.45 | $3.28 | $3.35 | $3.35 | 100,564 |
| 2021-11-10 | $3.25 | $3.36 | $3.13 | $3.32 | $3.32 | 332,295 |
| 2021-11-09 | $3.27 | $3.29 | $3.17 | $3.24 | $3.24 | 75,247 |
| 2021-11-08 | $3.43 | $3.46 | $3.28 | $3.29 | $3.29 | 106,358 |
| 2021-11-05 | $3.40 | $3.47 | $3.38 | $3.43 | $3.43 | 236,494 |
| 2021-11-04 | $3.28 | $3.39 | $3.25 | $3.36 | $3.36 | 260,773 |
| 2021-11-03 | $2.94 | $3.28 | $2.89 | $3.23 | $3.23 | 657,696 |
| 2021-11-02 | $3.00 | $3.08 | $2.86 | $2.89 | $2.89 | 581,319 |
| 2021-11-01 | $3.00 | $3.08 | $2.97 | $2.99 | $2.99 | 352,851 |
| 2021-10-29 | $3.04 | $3.04 | $2.95 | $3.01 | $3.01 | 103,892 |
| 2021-10-28 | $3.00 | $3.07 | $3.00 | $3.01 | $3.01 | 129,734 |
| 2021-10-27 | $2.99 | $3.07 | $2.93 | $3.00 | $3.00 | 180,073 |
| 2021-10-26 | $3.06 | $3.06 | $2.96 | $3.02 | $3.02 | 176,485 |
| 2021-10-25 | $3.02 | $3.09 | $2.98 | $3.06 | $3.06 | 212,311 |
| 2021-10-22 | $3.05 | $3.13 | $2.98 | $3.01 | $3.01 | 110,643 |
| 2021-10-21 | $3.10 | $3.18 | $3.00 | $3.05 | $3.05 | 175,311 |
| 2021-10-20 | $2.99 | $3.10 | $2.98 | $3.09 | $3.09 | 252,413 |
| 2021-10-19 | $3.00 | $3.13 | $2.95 | $3.02 | $3.02 | 198,949 |
| 2021-10-18 | $3.08 | $3.09 | $3.00 | $3.00 | $3.00 | 71,205 |
| 2021-10-15 | $3.03 | $3.22 | $2.96 | $3.10 | $3.10 | 428,008 |
| 2021-10-14 | $2.99 | $3.01 | $2.90 | $2.97 | $2.97 | 168,026 |
| 2021-10-13 | $3.01 | $3.04 | $2.92 | $2.94 | $2.94 | 113,353 |
| 2021-10-12 | $2.98 | $3.10 | $2.87 | $3.04 | $3.04 | 189,298 |
| 2021-10-11 | $3.05 | $3.13 | $2.96 | $2.96 | $2.96 | 281,855 |
| 2021-10-08 | $2.99 | $3.09 | $2.97 | $3.05 | $3.05 | 359,467 |
| 2021-10-07 | $2.88 | $3.07 | $2.85 | $3.01 | $3.01 | 156,688 |
| 2021-10-06 | $2.89 | $2.94 | $2.78 | $2.85 | $2.85 | 234,626 |
| 2021-10-05 | $3.06 | $3.06 | $2.87 | $2.92 | $2.92 | 129,363 |
| 2021-10-04 | $2.98 | $3.09 | $2.95 | $3.03 | $3.03 | 185,063 |
| 2021-10-01 | $2.90 | $3.00 | $2.81 | $2.94 | $2.94 | 117,956 |
| 2021-09-30 | $2.96 | $2.97 | $2.84 | $2.85 | $2.85 | 169,924 |
| 2021-09-29 | $3.07 | $3.07 | $2.94 | $2.95 | $2.95 | 137,555 |
| 2021-09-28 | $3.14 | $3.17 | $3.00 | $3.06 | $3.06 | 144,666 |
| 2021-09-27 | $2.94 | $3.17 | $2.89 | $3.09 | $3.09 | 317,111 |
| 2021-09-24 | $2.82 | $2.99 | $2.82 | $2.89 | $2.89 | 492,621 |
| 2021-09-23 | $2.77 | $2.87 | $2.76 | $2.85 | $2.85 | 230,702 |
| 2021-09-22 | $2.74 | $2.84 | $2.72 | $2.72 | $2.72 | 404,353 |
| 2021-09-21 | $2.77 | $2.77 | $2.57 | $2.68 | $2.68 | 195,947 |
| 2021-09-20 | $2.60 | $2.73 | $2.57 | $2.70 | $2.70 | 273,210 |
| 2021-09-17 | $2.64 | $2.74 | $2.58 | $2.70 | $2.70 | 3,172,301 |
| 2021-09-16 | $2.78 | $2.79 | $2.56 | $2.68 | $2.68 | 554,619 |
| 2021-09-15 | $2.85 | $2.85 | $2.72 | $2.78 | $2.78 | 470,266 |
| 2021-09-14 | $3.15 | $3.25 | $2.80 | $2.83 | $2.83 | 688,891 |
| 2021-09-13 | $2.74 | $3.30 | $2.56 | $3.12 | $3.12 | 2,398,433 |
| 2021-09-10 | $2.89 | $2.97 | $2.65 | $2.70 | $2.70 | 518,156 |
| 2021-09-09 | $2.87 | $2.99 | $2.85 | $2.85 | $2.85 | 409,013 |
| 2021-09-08 | $3.14 | $3.19 | $2.90 | $2.91 | $2.91 | 126,979 |
| 2021-09-07 | $3.11 | $3.20 | $3.05 | $3.14 | $3.14 | 143,471 |
| 2021-09-03 | $3.20 | $3.20 | $3.11 | $3.13 | $3.13 | 103,853 |
| 2021-09-02 | $3.30 | $3.30 | $3.16 | $3.18 | $3.18 | 212,582 |
| 2021-09-01 | $3.28 | $3.28 | $3.18 | $3.24 | $3.24 | 91,414 |
| 2021-08-31 | $3.27 | $3.31 | $3.15 | $3.27 | $3.27 | 190,394 |
| 2021-08-30 | $3.37 | $3.42 | $3.26 | $3.26 | $3.26 | 255,020 |
| 2021-08-27 | $3.19 | $3.42 | $3.15 | $3.34 | $3.34 | 211,412 |
| 2021-08-26 | $3.08 | $3.23 | $3.01 | $3.15 | $3.15 | 228,235 |
| 2021-08-25 | $3.11 | $3.19 | $3.06 | $3.08 | $3.08 | 130,518 |
| 2021-08-24 | $2.93 | $3.19 | $2.92 | $3.09 | $3.09 | 341,143 |
| 2021-08-23 | $2.77 | $2.92 | $2.77 | $2.88 | $2.88 | 266,372 |
| 2021-08-20 | $2.69 | $2.74 | $2.63 | $2.73 | $2.73 | 114,444 |
| 2021-08-19 | $2.83 | $2.98 | $2.65 | $2.67 | $2.67 | 367,558 |
| 2021-08-18 | $2.85 | $2.96 | $2.83 | $2.84 | $2.84 | 140,655 |
| 2021-08-17 | $2.89 | $2.91 | $2.85 | $2.87 | $2.87 | 183,422 |
| 2021-08-16 | $2.95 | $3.01 | $2.87 | $2.95 | $2.95 | 201,160 |
| 2021-08-13 | $3.12 | $3.12 | $2.95 | $3.01 | $3.01 | 300,559 |
| 2021-08-12 | $3.15 | $3.24 | $3.00 | $3.14 | $3.14 | 311,348 |
| 2021-08-11 | $3.18 | $3.22 | $3.10 | $3.10 | $3.10 | 129,284 |
| 2021-08-10 | $3.19 | $3.28 | $3.12 | $3.17 | $3.17 | 164,631 |
| 2021-08-09 | $3.15 | $3.26 | $3.12 | $3.15 | $3.15 | 155,159 |
| 2021-08-06 | $2.93 | $3.25 | $2.84 | $3.22 | $3.22 | 410,187 |
| 2021-08-05 | $3.05 | $3.07 | $2.85 | $2.89 | $2.89 | 775,486 |
| 2021-08-04 | $3.23 | $3.30 | $3.12 | $3.14 | $3.14 | 286,925 |
| 2021-08-03 | $3.12 | $3.39 | $2.97 | $3.31 | $3.31 | 524,475 |
| 2021-08-02 | $3.22 | $3.38 | $3.13 | $3.20 | $3.20 | 310,020 |
| 2021-07-30 | $3.19 | $3.35 | $3.15 | $3.17 | $3.17 | 482,222 |
| 2021-07-29 | $3.33 | $3.41 | $3.19 | $3.21 | $3.21 | 466,246 |
| 2021-07-28 | $3.35 | $3.35 | $3.16 | $3.27 | $3.27 | 187,056 |
| 2021-07-27 | $3.18 | $3.33 | $3.12 | $3.27 | $3.27 | 260,806 |
| 2021-07-26 | $3.29 | $3.35 | $3.12 | $3.16 | $3.16 | 295,242 |
| 2021-07-23 | $3.29 | $3.30 | $3.20 | $3.24 | $3.24 | 94,659 |
| 2021-07-22 | $3.36 | $3.36 | $3.21 | $3.27 | $3.27 | 234,847 |
| 2021-07-21 | $3.41 | $3.48 | $3.31 | $3.31 | $3.31 | 222,919 |
| 2021-07-20 | $3.31 | $3.44 | $3.29 | $3.35 | $3.35 | 465,093 |
| 2021-07-19 | $3.28 | $3.29 | $3.12 | $3.24 | $3.24 | 419,292 |
| 2021-07-16 | $3.60 | $3.76 | $3.31 | $3.35 | $3.35 | 418,449 |
| 2021-07-15 | $3.59 | $3.68 | $3.53 | $3.53 | $3.53 | 485,341 |
| 2021-07-14 | $3.75 | $3.87 | $3.65 | $3.70 | $3.70 | 178,552 |
| 2021-07-13 | $3.97 | $4.04 | $3.65 | $3.77 | $3.77 | 367,147 |
| 2021-07-12 | $3.93 | $4.02 | $3.88 | $3.98 | $3.98 | 116,738 |
| 2021-07-09 | $3.96 | $4.08 | $3.94 | $3.98 | $3.98 | 256,316 |
| 2021-07-08 | $3.80 | $3.95 | $3.80 | $3.83 | $3.83 | 624,115 |
| 2021-07-07 | $4.20 | $4.30 | $3.85 | $3.95 | $3.95 | 870,344 |
| 2021-07-06 | $4.44 | $4.61 | $4.24 | $4.25 | $4.25 | 344,718 |
| 2021-07-02 | $4.66 | $4.71 | $4.35 | $4.44 | $4.44 | 448,720 |
| 2021-07-01 | $4.79 | $4.79 | $4.63 | $4.64 | $4.64 | 184,779 |
| 2021-06-30 | $4.67 | $4.92 | $4.63 | $4.74 | $4.74 | 412,920 |
| 2021-06-29 | $4.72 | $4.84 | $4.64 | $4.69 | $4.69 | 153,573 |
| 2021-06-28 | $5.02 | $5.11 | $4.69 | $4.77 | $4.77 | 263,567 |
| 2021-06-25 | $5.04 | $5.13 | $4.97 | $4.97 | $4.97 | 559,099 |
| 2021-06-24 | $4.83 | $5.06 | $4.72 | $5.03 | $5.03 | 417,137 |
| 2021-06-23 | $4.70 | $4.82 | $4.69 | $4.78 | $4.78 | 210,235 |
| 2021-06-22 | $4.68 | $4.75 | $4.56 | $4.67 | $4.67 | 329,236 |
| 2021-06-21 | $4.60 | $4.74 | $4.56 | $4.66 | $4.66 | 647,423 |
| 2021-06-18 | $5.03 | $5.04 | $4.55 | $4.60 | $4.60 | 571,836 |
| 2021-06-17 | $5.51 | $5.60 | $4.88 | $4.91 | $4.91 | 754,803 |
| 2021-06-16 | $5.43 | $5.63 | $5.31 | $5.56 | $5.56 | 414,363 |
| 2021-06-15 | $5.51 | $5.57 | $5.18 | $5.48 | $5.48 | 849,244 |
| 2021-06-14 | $5.30 | $5.85 | $5.22 | $5.44 | $5.44 | 1,175,122 |
| 2021-06-11 | $4.89 | $5.37 | $4.85 | $5.24 | $5.24 | 1,771,882 |
| 2021-06-10 | $4.87 | $4.89 | $4.67 | $4.84 | $4.84 | 555,929 |
| 2021-06-09 | $4.88 | $4.96 | $4.67 | $4.80 | $4.80 | 433,076 |
| 2021-06-08 | $4.74 | $4.87 | $4.58 | $4.85 | $4.85 | 363,763 |
| 2021-06-07 | $4.91 | $4.94 | $4.70 | $4.72 | $4.72 | 155,575 |
| 2021-06-04 | $4.94 | $4.95 | $4.80 | $4.91 | $4.91 | 186,134 |
| 2021-06-03 | $4.96 | $5.00 | $4.82 | $4.92 | $4.92 | 156,249 |
| 2021-06-02 | $5.10 | $5.12 | $4.88 | $4.93 | $4.93 | 392,722 |
| 2021-06-01 | $5.11 | $5.26 | $4.92 | $5.17 | $5.17 | 610,360 |
| 2021-05-28 | $4.88 | $5.07 | $4.71 | $4.97 | $4.97 | 681,068 |
| 2021-05-27 | $4.63 | $4.88 | $4.52 | $4.82 | $4.82 | 765,563 |
| 2021-05-26 | $4.48 | $4.58 | $4.45 | $4.50 | $4.50 | 136,880 |
| 2021-05-25 | $4.74 | $4.77 | $4.46 | $4.48 | $4.48 | 194,158 |
| 2021-05-24 | $4.66 | $4.80 | $4.58 | $4.75 | $4.75 | 308,652 |
| 2021-05-21 | $4.40 | $4.88 | $4.37 | $4.65 | $4.65 | 353,056 |
| 2021-05-20 | $4.44 | $4.46 | $4.28 | $4.37 | $4.37 | 174,508 |
| 2021-05-19 | $4.46 | $4.49 | $4.29 | $4.45 | $4.45 | 201,744 |
| 2021-05-18 | $4.57 | $4.71 | $4.54 | $4.62 | $4.62 | 139,590 |
| 2021-05-17 | $4.55 | $4.65 | $4.55 | $4.60 | $4.60 | 92,427 |
| 2021-05-14 | $4.46 | $4.62 | $4.40 | $4.55 | $4.55 | 144,470 |
| 2021-05-13 | $4.30 | $4.47 | $4.20 | $4.42 | $4.42 | 547,408 |
| 2021-05-12 | $4.79 | $4.83 | $4.22 | $4.29 | $4.29 | 277,473 |
| 2021-05-11 | $4.48 | $4.84 | $4.36 | $4.77 | $4.77 | 277,391 |
| 2021-05-10 | $4.60 | $4.92 | $4.41 | $4.63 | $4.63 | 460,145 |
| 2021-05-07 | $4.74 | $4.83 | $4.40 | $4.54 | $4.54 | 487,270 |
| 2021-05-06 | $5.00 | $5.01 | $4.25 | $4.68 | $4.68 | 1,143,368 |
| 2021-05-05 | $5.17 | $5.49 | $5.13 | $5.41 | $5.41 | 506,954 |
| 2021-05-04 | $4.77 | $5.18 | $4.63 | $5.13 | $5.13 | 348,863 |
| 2021-05-03 | $4.68 | $4.83 | $4.55 | $4.79 | $4.79 | 268,864 |
| 2021-04-30 | $4.71 | $4.82 | $4.60 | $4.63 | $4.63 | 174,408 |
| 2021-04-29 | $4.88 | $4.98 | $4.77 | $4.80 | $4.80 | 146,951 |
| 2021-04-28 | $4.82 | $4.96 | $4.68 | $4.85 | $4.85 | 185,551 |
| 2021-04-27 | $4.91 | $4.91 | $4.78 | $4.83 | $4.83 | 96,823 |
| 2021-04-26 | $4.68 | $4.94 | $4.66 | $4.91 | $4.91 | 170,585 |
| 2021-04-23 | $4.64 | $4.71 | $4.60 | $4.69 | $4.69 | 115,852 |
| 2021-04-22 | $4.77 | $4.77 | $4.58 | $4.60 | $4.60 | 250,330 |
| 2021-04-21 | $4.63 | $4.93 | $4.58 | $4.80 | $4.80 | 155,440 |
| 2021-04-20 | $4.97 | $4.97 | $4.58 | $4.66 | $4.66 | 289,025 |
| 2021-04-19 | $4.94 | $5.01 | $4.88 | $4.99 | $4.99 | 213,696 |
| 2021-04-16 | $4.91 | $5.10 | $4.85 | $4.93 | $4.93 | 311,912 |
| 2021-04-15 | $4.73 | $4.87 | $4.65 | $4.80 | $4.80 | 149,658 |
| 2021-04-14 | $4.54 | $4.79 | $4.54 | $4.72 | $4.72 | 218,286 |
| 2021-04-13 | $4.62 | $4.62 | $4.45 | $4.54 | $4.54 | 142,597 |
| 2021-04-12 | $4.60 | $4.73 | $4.54 | $4.61 | $4.61 | 97,170 |
| 2021-04-09 | $4.55 | $4.66 | $4.43 | $4.61 | $4.61 | 487,500 |
| 2021-04-08 | $4.74 | $4.74 | $4.54 | $4.54 | $4.54 | 130,273 |
| 2021-04-07 | $4.86 | $4.95 | $4.60 | $4.70 | $4.70 | 437,136 |
| 2021-04-06 | $4.91 | $4.96 | $4.71 | $4.83 | $4.83 | 259,564 |
| 2021-04-05 | $4.91 | $4.92 | $4.77 | $4.89 | $4.89 | 166,901 |
| 2021-04-01 | $4.70 | $4.88 | $4.64 | $4.80 | $4.80 | 234,454 |
| 2021-03-31 | $4.68 | $4.77 | $4.58 | $4.63 | $4.63 | 207,759 |
| 2021-03-30 | $4.45 | $4.70 | $4.36 | $4.65 | $4.65 | 466,450 |
| 2021-03-29 | $4.24 | $4.48 | $4.20 | $4.43 | $4.43 | 572,478 |
| 2021-03-26 | $4.10 | $4.25 | $4.03 | $4.24 | $4.24 | 274,227 |
| 2021-03-25 | $3.88 | $4.19 | $3.75 | $4.04 | $4.04 | 410,691 |
| 2021-03-24 | $4.11 | $4.25 | $3.86 | $3.92 | $3.92 | 700,300 |
| 2021-03-23 | $4.35 | $4.42 | $4.03 | $4.07 | $4.07 | 477,151 |
| 2021-03-22 | $4.70 | $4.80 | $4.38 | $4.44 | $4.44 | 435,871 |
| 2021-03-19 | $5.08 | $5.14 | $4.68 | $4.70 | $4.70 | 699,687 |
| 2021-03-18 | $5.19 | $5.48 | $5.07 | $5.09 | $5.09 | 687,326 |
| 2021-03-17 | $4.81 | $5.37 | $4.74 | $5.19 | $5.19 | 981,837 |
| 2021-03-16 | $4.73 | $4.84 | $4.62 | $4.78 | $4.78 | 556,155 |
| 2021-03-15 | $4.85 | $4.85 | $4.54 | $4.76 | $4.76 | 656,695 |
| 2021-03-12 | $4.50 | $4.92 | $4.50 | $4.80 | $4.80 | 793,075 |
| 2021-03-11 | $4.39 | $4.49 | $4.30 | $4.44 | $4.44 | 642,119 |
| 2021-03-10 | $4.15 | $4.44 | $4.11 | $4.37 | $4.37 | 686,834 |
| 2021-03-09 | $4.20 | $4.20 | $4.04 | $4.09 | $4.09 | 523,731 |
| 2021-03-08 | $4.14 | $4.33 | $3.95 | $4.17 | $4.17 | 1,225,421 |
| 2021-03-05 | $4.01 | $4.22 | $3.84 | $4.16 | $4.16 | 1,485,010 |
| 2021-03-04 | $4.18 | $4.25 | $3.73 | $3.88 | $3.88 | 638,515 |
| 2021-03-03 | $3.97 | $4.16 | $3.97 | $4.13 | $4.13 | 562,307 |
| 2021-03-02 | $3.91 | $4.09 | $3.88 | $3.97 | $3.97 | 310,593 |
| 2021-03-01 | $3.90 | $4.10 | $3.83 | $3.86 | $3.86 | 781,237 |
| 2021-02-26 | $4.10 | $4.18 | $3.76 | $3.83 | $3.83 | 1,061,992 |
| 2021-02-25 | $4.56 | $4.62 | $4.06 | $4.07 | $4.07 | 445,252 |
| 2021-02-24 | $4.26 | $4.80 | $4.26 | $4.31 | $4.31 | 487,163 |
| 2021-02-23 | $4.19 | $4.41 | $3.90 | $4.41 | $4.41 | 506,861 |
| 2021-02-22 | $4.15 | $4.59 | $4.13 | $4.42 | $4.42 | 512,047 |
| 2021-02-19 | $3.97 | $4.34 | $3.97 | $4.20 | $4.20 | 333,891 |
| 2021-02-18 | $4.11 | $4.12 | $3.89 | $3.89 | $3.89 | 328,506 |
| 2021-02-17 | $4.32 | $4.32 | $4.06 | $4.13 | $4.13 | 263,463 |
| 2021-02-16 | $4.27 | $4.45 | $4.23 | $4.30 | $4.30 | 279,703 |
| 2021-02-12 | $4.15 | $4.38 | $4.12 | $4.27 | $4.27 | 251,420 |
| 2021-02-11 | $4.39 | $4.46 | $4.10 | $4.22 | $4.22 | 288,241 |
| 2021-02-10 | $4.60 | $4.64 | $4.23 | $4.36 | $4.36 | 448,542 |
| 2021-02-09 | $4.17 | $4.40 | $4.04 | $4.36 | $4.36 | 519,462 |
| 2021-02-08 | $4.27 | $4.37 | $4.20 | $4.20 | $4.20 | 278,156 |
| 2021-02-05 | $4.11 | $4.23 | $4.00 | $4.21 | $4.21 | 349,244 |
| 2021-02-04 | $4.10 | $4.19 | $4.07 | $4.11 | $4.11 | 287,010 |
| 2021-02-03 | $4.22 | $4.27 | $4.06 | $4.08 | $4.08 | 363,681 |
| 2021-02-02 | $4.23 | $4.27 | $4.05 | $4.15 | $4.15 | 409,511 |
| 2021-02-01 | $4.15 | $4.25 | $4.03 | $4.19 | $4.19 | 361,483 |
| 2021-01-29 | $4.13 | $4.28 | $3.74 | $4.02 | $4.02 | 742,526 |
| 2021-01-28 | $4.16 | $4.31 | $3.96 | $4.21 | $4.21 | 584,464 |
| 2021-01-27 | $4.61 | $4.61 | $4.01 | $4.01 | $4.01 | 940,364 |
| 2021-01-26 | $4.89 | $5.24 | $4.62 | $4.66 | $4.66 | 2,791,371 |
| 2021-01-25 | $4.65 | $4.84 | $4.27 | $4.45 | $4.45 | 1,699,905 |
| 2021-01-22 | $4.15 | $4.24 | $4.04 | $4.15 | $4.15 | 519,928 |
| 2021-01-21 | $4.54 | $4.56 | $4.12 | $4.13 | $4.13 | 304,167 |
| 2021-01-20 | $4.52 | $4.67 | $4.44 | $4.51 | $4.51 | 1,139,328 |
| 2021-01-19 | $4.30 | $4.50 | $4.28 | $4.34 | $4.34 | 371,181 |
| 2021-01-15 | $4.36 | $4.44 | $4.15 | $4.18 | $4.18 | 318,847 |
| 2021-01-14 | $4.36 | $4.69 | $4.31 | $4.41 | $4.41 | 452,250 |
| 2021-01-13 | $4.76 | $5.00 | $4.29 | $4.32 | $4.32 | 750,450 |
| 2021-01-12 | $4.30 | $4.77 | $4.06 | $4.76 | $4.76 | 805,808 |
| 2021-01-11 | $3.97 | $4.38 | $3.90 | $4.32 | $4.32 | 345,186 |
| 2021-01-08 | $4.11 | $4.39 | $3.92 | $4.02 | $4.02 | 464,203 |
| 2021-01-07 | $4.04 | $4.38 | $4.01 | $4.07 | $4.07 | 974,546 |
| 2021-01-06 | $3.40 | $4.09 | $3.39 | $3.93 | $3.93 | 1,199,244 |
| 2021-01-05 | $3.28 | $3.44 | $3.23 | $3.42 | $3.42 | 96,482 |
| 2021-01-04 | $3.33 | $3.48 | $3.18 | $3.27 | $3.27 | 171,798 |
| 2020-12-31 | $3.09 | $3.38 | $3.08 | $3.31 | $3.31 | 224,277 |
| 2020-12-30 | $2.97 | $3.12 | $2.97 | $3.11 | $3.11 | 132,746 |
| 2020-12-29 | $2.97 | $2.99 | $2.90 | $2.95 | $2.95 | 282,950 |
| 2020-12-28 | $2.91 | $3.02 | $2.89 | $2.95 | $2.95 | 300,551 |
| 2020-12-24 | $3.20 | $3.24 | $3.09 | $3.11 | $3.11 | 204,676 |
| 2020-12-23 | $2.92 | $3.01 | $2.92 | $2.98 | $2.98 | 315,075 |
| 2020-12-22 | $3.00 | $3.03 | $2.91 | $2.93 | $2.93 | 149,829 |
| 2020-12-21 | $2.98 | $3.03 | $2.83 | $3.03 | $3.03 | 334,997 |
| 2020-12-18 | $3.12 | $3.14 | $3.02 | $3.03 | $3.03 | 460,869 |
| 2020-12-17 | $3.00 | $3.13 | $2.98 | $3.11 | $3.11 | 502,391 |
| 2020-12-16 | $3.02 | $3.06 | $2.94 | $2.99 | $2.99 | 265,902 |
| 2020-12-15 | $3.05 | $3.08 | $2.91 | $3.00 | $3.00 | 301,166 |
| 2020-12-14 | $3.10 | $3.25 | $2.95 | $3.00 | $3.00 | 736,919 |
| 2020-12-11 | $3.18 | $3.20 | $2.89 | $3.05 | $3.05 | 658,597 |
| 2020-12-10 | $3.29 | $3.36 | $3.11 | $3.17 | $3.17 | 417,469 |
| 2020-12-09 | $3.43 | $3.47 | $3.11 | $3.35 | $3.35 | 635,928 |
| 2020-12-08 | $3.39 | $3.69 | $3.36 | $3.37 | $3.37 | 572,788 |
| 2020-12-07 | $3.25 | $3.64 | $3.21 | $3.40 | $3.40 | 1,095,138 |
| 2020-12-04 | $2.93 | $3.23 | $2.93 | $3.19 | $3.19 | 963,161 |
| 2020-12-03 | $2.74 | $2.94 | $2.74 | $2.87 | $2.87 | 846,329 |
| 2020-12-02 | $2.70 | $2.84 | $2.68 | $2.74 | $2.74 | 1,067,769 |
| 2020-12-01 | $2.60 | $2.72 | $2.53 | $2.69 | $2.69 | 772,187 |
| 2020-11-30 | $2.49 | $2.65 | $2.34 | $2.49 | $2.49 | 777,706 |
| 2020-11-27 | $2.31 | $2.40 | $2.30 | $2.33 | $2.33 | 331,363 |
| 2020-11-25 | $2.45 | $2.51 | $2.22 | $2.27 | $2.27 | 1,275,515 |
| 2020-11-24 | $2.10 | $2.31 | $2.10 | $2.27 | $2.27 | 696,464 |
| 2020-11-23 | $1.99 | $2.14 | $1.97 | $2.09 | $2.09 | 563,846 |
| 2020-11-20 | $1.98 | $2.04 | $1.92 | $2.00 | $2.00 | 154,676 |
| 2020-11-19 | $2.00 | $2.00 | $1.92 | $1.96 | $1.96 | 115,500 |
| 2020-11-18 | $1.99 | $2.04 | $1.96 | $1.98 | $1.98 | 221,410 |
| 2020-11-17 | $1.99 | $2.00 | $1.95 | $1.97 | $1.97 | 81,323 |
| 2020-11-16 | $2.05 | $2.05 | $1.97 | $2.01 | $2.01 | 115,467 |
| 2020-11-13 | $1.91 | $2.02 | $1.88 | $1.98 | $1.98 | 166,740 |
| 2020-11-12 | $1.90 | $1.96 | $1.85 | $1.91 | $1.91 | 74,251 |
| 2020-11-11 | $1.95 | $1.95 | $1.87 | $1.90 | $1.90 | 97,024 |
| 2020-11-10 | $1.94 | $2.00 | $1.91 | $1.93 | $1.93 | 54,864 |
| 2020-11-09 | $1.98 | $2.06 | $1.93 | $1.93 | $1.93 | 167,234 |
| 2020-11-06 | $1.90 | $1.93 | $1.82 | $1.92 | $1.92 | 670,718 |
| 2020-11-05 | $1.92 | $1.98 | $1.85 | $1.89 | $1.89 | 111,725 |
| 2020-11-04 | $1.99 | $1.99 | $1.87 | $1.92 | $1.92 | 97,994 |
| 2020-11-03 | $1.99 | $2.01 | $1.93 | $1.99 | $1.99 | 88,444 |
| 2020-11-02 | $1.96 | $1.98 | $1.90 | $1.97 | $1.97 | 102,160 |
| 2020-10-30 | $1.94 | $1.94 | $1.79 | $1.94 | $1.94 | 256,537 |
| 2020-10-29 | $1.85 | $2.00 | $1.84 | $1.92 | $1.92 | 105,380 |
| 2020-10-28 | $1.91 | $1.93 | $1.82 | $1.83 | $1.83 | 156,560 |
| 2020-10-27 | $1.98 | $2.01 | $1.90 | $1.95 | $1.95 | 86,785 |
| 2020-10-26 | $2.00 | $2.06 | $1.95 | $1.98 | $1.98 | 70,741 |
| 2020-10-23 | $2.01 | $2.13 | $2.01 | $2.05 | $2.05 | 40,186 |
| 2020-10-22 | $2.03 | $2.15 | $1.99 | $2.07 | $2.07 | 102,649 |
| 2020-10-21 | $2.07 | $2.15 | $2.01 | $2.02 | $2.02 | 45,545 |
| 2020-10-20 | $2.11 | $2.15 | $2.06 | $2.09 | $2.09 | 56,843 |
| 2020-10-19 | $2.05 | $2.13 | $2.05 | $2.11 | $2.11 | 102,182 |
| 2020-10-16 | $2.12 | $2.16 | $2.06 | $2.07 | $2.07 | 78,828 |
| 2020-10-15 | $1.96 | $2.09 | $1.94 | $2.07 | $2.07 | 44,897 |
| 2020-10-14 | $2.03 | $2.08 | $2.00 | $2.02 | $2.02 | 79,352 |
| 2020-10-13 | $2.05 | $2.11 | $1.98 | $2.06 | $2.06 | 53,796 |
| 2020-10-12 | $2.06 | $2.13 | $2.02 | $2.07 | $2.07 | 81,210 |
| 2020-10-09 | $2.08 | $2.10 | $2.05 | $2.07 | $2.07 | 41,113 |
| 2020-10-08 | $2.09 | $2.20 | $2.04 | $2.08 | $2.08 | 169,610 |
| 2020-10-07 | $2.01 | $2.09 | $2.00 | $2.08 | $2.08 | 114,199 |
| 2020-10-06 | $2.05 | $2.10 | $1.98 | $1.99 | $1.99 | 55,395 |
| 2020-10-05 | $2.10 | $2.17 | $1.98 | $2.06 | $2.06 | 87,184 |
| 2020-10-02 | $1.95 | $2.11 | $1.92 | $2.10 | $2.10 | 111,162 |
| 2020-10-01 | $1.94 | $2.00 | $1.89 | $1.99 | $1.99 | 105,370 |
| 2020-09-30 | $1.87 | $1.95 | $1.87 | $1.93 | $1.93 | 190,110 |
| 2020-09-29 | $1.91 | $1.91 | $1.83 | $1.87 | $1.87 | 78,209 |
| 2020-09-28 | $1.85 | $2.00 | $1.85 | $1.91 | $1.91 | 150,986 |
| 2020-09-25 | $1.92 | $1.92 | $1.85 | $1.88 | $1.88 | 142,670 |
| 2020-09-24 | $1.97 | $1.99 | $1.90 | $1.94 | $1.94 | 174,860 |
| 2020-09-23 | $1.95 | $1.99 | $1.95 | $1.98 | $1.98 | 167,905 |
| 2020-09-22 | $2.17 | $2.17 | $1.94 | $1.94 | $1.94 | 332,150 |
| 2020-09-21 | $2.20 | $2.20 | $2.09 | $2.17 | $2.17 | 203,276 |
| 2020-09-18 | $2.20 | $2.28 | $2.15 | $2.28 | $2.28 | 310,907 |
| 2020-09-17 | $2.16 | $2.30 | $2.14 | $2.23 | $2.23 | 251,052 |
| 2020-09-16 | $2.20 | $2.25 | $2.18 | $2.19 | $2.19 | 263,411 |
| 2020-09-15 | $2.20 | $2.23 | $2.18 | $2.19 | $2.19 | 164,483 |
| 2020-09-14 | $2.30 | $2.30 | $2.17 | $2.23 | $2.23 | 331,538 |
| 2020-09-11 | $2.20 | $2.32 | $2.18 | $2.29 | $2.29 | 209,128 |
| 2020-09-10 | $2.20 | $2.26 | $2.13 | $2.18 | $2.18 | 168,546 |
| 2020-09-09 | $2.20 | $2.22 | $2.04 | $2.19 | $2.19 | 354,084 |
| 2020-09-08 | $2.20 | $2.26 | $2.16 | $2.22 | $2.22 | 100,296 |
| 2020-09-04 | $2.19 | $2.30 | $2.14 | $2.26 | $2.26 | 397,498 |
| 2020-09-03 | $2.33 | $2.33 | $2.13 | $2.17 | $2.17 | 393,352 |
| 2020-09-02 | $2.19 | $2.32 | $2.14 | $2.31 | $2.31 | 309,191 |
| 2020-09-01 | $2.15 | $2.39 | $2.11 | $2.21 | $2.21 | 1,535,023 |
| 2020-08-31 | $2.30 | $2.31 | $2.01 | $2.15 | $2.15 | 2,853,913 |
| 2020-08-28 | $1.82 | $2.15 | $1.82 | $1.99 | $1.99 | 237,386 |
| 2020-08-27 | $1.86 | $1.86 | $1.75 | $1.83 | $1.83 | 169,764 |
| 2020-08-26 | $1.90 | $1.94 | $1.77 | $1.80 | $1.80 | 142,375 |
| 2020-08-25 | $2.02 | $2.11 | $1.90 | $1.93 | $1.93 | 139,857 |
| 2020-08-24 | $2.00 | $2.04 | $1.92 | $2.00 | $2.00 | 145,353 |
| 2020-08-21 | $2.04 | $2.06 | $1.99 | $2.00 | $2.00 | 143,569 |
| 2020-08-20 | $2.05 | $2.08 | $2.04 | $2.05 | $2.05 | 42,129 |
| 2020-08-19 | $2.03 | $2.13 | $2.01 | $2.06 | $2.06 | 77,660 |
| 2020-08-18 | $2.07 | $2.07 | $1.99 | $2.04 | $2.04 | 54,678 |
| 2020-08-17 | $2.03 | $2.10 | $1.96 | $2.03 | $2.03 | 126,199 |
| 2020-08-14 | $2.06 | $2.12 | $2.02 | $2.04 | $2.04 | 92,383 |
| 2020-08-13 | $2.08 | $2.15 | $2.07 | $2.08 | $2.08 | 86,269 |
| 2020-08-12 | $2.12 | $2.14 | $2.04 | $2.12 | $2.12 | 135,683 |
| 2020-08-11 | $2.30 | $2.35 | $1.99 | $2.06 | $2.06 | 502,458 |
| 2020-08-10 | $2.07 | $2.28 | $2.06 | $2.26 | $2.26 | 357,942 |
| 2020-08-07 | $2.02 | $2.10 | $1.99 | $2.08 | $2.08 | 426,905 |
| 2020-08-06 | $2.00 | $2.16 | $1.80 | $1.96 | $1.96 | 349,092 |
| 2020-08-05 | $1.83 | $2.04 | $1.82 | $2.00 | $2.00 | 750,547 |
| 2020-08-04 | $1.84 | $1.96 | $1.76 | $1.83 | $1.83 | 375,215 |
| 2020-08-03 | $1.74 | $1.84 | $1.73 | $1.84 | $1.84 | 364,958 |
| 2020-07-31 | $1.65 | $1.78 | $1.65 | $1.73 | $1.73 | 173,627 |
| 2020-07-30 | $1.82 | $1.82 | $1.63 | $1.64 | $1.64 | 301,432 |
| 2020-07-29 | $1.77 | $1.84 | $1.73 | $1.82 | $1.82 | 242,945 |
| 2020-07-28 | $1.83 | $1.83 | $1.71 | $1.75 | $1.75 | 161,796 |
| 2020-07-27 | $1.73 | $1.83 | $1.67 | $1.79 | $1.79 | 228,847 |
| 2020-07-24 | $1.70 | $1.75 | $1.69 | $1.73 | $1.73 | 165,284 |
| 2020-07-23 | $1.75 | $1.79 | $1.69 | $1.71 | $1.71 | 212,975 |
| 2020-07-22 | $1.70 | $1.76 | $1.70 | $1.76 | $1.76 | 86,009 |
| 2020-07-21 | $1.70 | $1.80 | $1.66 | $1.70 | $1.70 | 216,733 |
| 2020-07-20 | $1.83 | $1.84 | $1.61 | $1.71 | $1.71 | 384,267 |
| 2020-07-17 | $1.77 | $1.83 | $1.74 | $1.83 | $1.83 | 179,200 |
| 2020-07-16 | $1.65 | $1.79 | $1.56 | $1.74 | $1.74 | 310,000 |
| 2020-07-15 | $1.58 | $1.70 | $1.52 | $1.63 | $1.63 | 309,200 |
| 2020-07-14 | $1.55 | $1.62 | $1.52 | $1.60 | $1.60 | 161,800 |
| 2020-07-13 | $1.62 | $1.65 | $1.55 | $1.55 | $1.55 | 205,200 |
| 2020-07-10 | $1.74 | $1.75 | $1.55 | $1.62 | $1.62 | 251,100 |
| 2020-07-09 | $1.80 | $1.83 | $1.62 | $1.65 | $1.65 | 186,600 |
| 2020-07-08 | $1.72 | $1.91 | $1.65 | $1.82 | $1.82 | 317,500 |
| 2020-07-07 | $1.84 | $1.84 | $1.71 | $1.74 | $1.74 | 89,100 |
| 2020-07-06 | $1.85 | $1.88 | $1.76 | $1.81 | $1.81 | 176,000 |
| 2020-07-02 | $1.75 | $1.84 | $1.68 | $1.83 | $1.83 | 152,900 |
| 2020-07-01 | $1.80 | $1.80 | $1.70 | $1.71 | $1.71 | 150,200 |
| 2020-06-30 | $1.84 | $1.85 | $1.69 | $1.79 | $1.79 | 126,600 |
| 2020-06-29 | $1.60 | $1.88 | $1.60 | $1.82 | $1.82 | 278,700 |
| 2020-06-26 | $1.75 | $1.75 | $1.58 | $1.60 | $1.60 | 173,437 |
| 2020-06-25 | $1.80 | $1.82 | $1.74 | $1.76 | $1.76 | 250,412 |
| 2020-06-24 | $2.02 | $2.02 | $1.81 | $1.81 | $1.81 | 244,142 |
| 2020-06-23 | $1.93 | $2.06 | $1.83 | $2.04 | $2.04 | 436,158 |
| 2020-06-22 | $2.00 | $2.00 | $1.87 | $1.89 | $1.89 | 238,303 |
| 2020-06-19 | $2.10 | $2.11 | $1.97 | $1.98 | $1.98 | 391,665 |
| 2020-06-18 | $2.09 | $2.21 | $2.02 | $2.06 | $2.06 | 97,481 |
| 2020-06-17 | $2.27 | $2.28 | $2.12 | $2.13 | $2.13 | 116,887 |
| 2020-06-16 | $2.34 | $2.40 | $2.20 | $2.27 | $2.27 | 560,016 |
| 2020-06-15 | $2.06 | $2.27 | $2.00 | $2.18 | $2.18 | 326,379 |
| 2020-06-12 | $1.92 | $2.16 | $1.92 | $2.16 | $2.16 | 391,952 |
| 2020-06-11 | $1.90 | $1.96 | $1.76 | $1.84 | $1.84 | 579,984 |
| 2020-06-10 | $2.31 | $2.40 | $2.03 | $2.08 | $2.08 | 531,941 |
| 2020-06-09 | $2.56 | $2.56 | $2.29 | $2.34 | $2.34 | 647,734 |
| 2020-06-08 | $2.30 | $2.66 | $2.25 | $2.56 | $2.56 | 891,033 |
| 2020-06-05 | $2.15 | $2.27 | $2.02 | $2.24 | $2.24 | 922,663 |
| 2020-06-04 | $1.66 | $2.11 | $1.66 | $1.99 | $1.99 | 1,172,827 |
| 2020-06-03 | $1.60 | $1.75 | $1.45 | $1.70 | $1.70 | 1,060,290 |
| 2020-06-02 | $1.39 | $1.60 | $1.38 | $1.53 | $1.53 | 1,178,157 |
| 2020-06-01 | $1.40 | $1.41 | $1.27 | $1.37 | $1.37 | 415,030 |
| 2020-05-29 | $1.41 | $1.48 | $1.31 | $1.31 | $1.31 | 890,660 |
| 2020-05-28 | $1.39 | $1.53 | $1.35 | $1.45 | $1.45 | 335,578 |
| 2020-05-27 | $1.48 | $1.53 | $1.35 | $1.39 | $1.39 | 422,015 |
| 2020-05-26 | $1.53 | $1.57 | $1.44 | $1.46 | $1.46 | 323,461 |
| 2020-05-22 | $1.43 | $1.43 | $1.31 | $1.41 | $1.41 | 193,054 |
| 2020-05-21 | $1.40 | $1.47 | $1.35 | $1.43 | $1.43 | 219,943 |
| 2020-05-20 | $1.43 | $1.49 | $1.41 | $1.45 | $1.45 | 181,263 |
| 2020-05-19 | $1.42 | $1.49 | $1.32 | $1.42 | $1.42 | 418,374 |
| 2020-05-18 | $1.39 | $1.42 | $1.31 | $1.40 | $1.40 | 529,795 |
| 2020-05-15 | $1.29 | $1.33 | $1.22 | $1.27 | $1.27 | 267,737 |
| 2020-05-14 | $1.17 | $1.41 | $1.16 | $1.30 | $1.30 | 673,536 |
| 2020-05-13 | $1.28 | $1.28 | $1.15 | $1.22 | $1.22 | 549,644 |
| 2020-05-12 | $1.32 | $1.35 | $1.27 | $1.28 | $1.28 | 193,772 |
| 2020-05-11 | $1.38 | $1.40 | $1.26 | $1.31 | $1.31 | 330,732 |
| 2020-05-08 | $1.28 | $1.45 | $1.27 | $1.40 | $1.40 | 391,032 |
| 2020-05-07 | $1.34 | $1.44 | $1.23 | $1.27 | $1.27 | 622,362 |
| 2020-05-06 | $1.42 | $1.59 | $1.37 | $1.39 | $1.39 | 1,389,442 |
| 2020-05-05 | $1.23 | $1.35 | $1.21 | $1.27 | $1.27 | 224,808 |
| 2020-05-04 | $1.24 | $1.25 | $1.14 | $1.20 | $1.20 | 319,061 |
| 2020-05-01 | $1.25 | $1.34 | $1.21 | $1.22 | $1.22 | 480,695 |
| 2020-04-30 | $1.45 | $1.48 | $1.27 | $1.27 | $1.27 | 631,833 |
| 2020-04-29 | $1.38 | $1.50 | $1.25 | $1.46 | $1.46 | 1,697,498 |
| 2020-04-28 | $1.28 | $1.29 | $1.21 | $1.23 | $1.23 | 570,532 |
| 2020-04-27 | $1.25 | $1.27 | $1.16 | $1.25 | $1.25 | 419,203 |
| 2020-04-24 | $1.34 | $1.35 | $1.16 | $1.18 | $1.18 | 266,861 |
| 2020-04-23 | $1.20 | $1.27 | $1.16 | $1.27 | $1.27 | 453,883 |
| 2020-04-22 | $1.25 | $1.26 | $1.12 | $1.16 | $1.16 | 532,935 |
| 2020-04-21 | $1.26 | $1.27 | $1.19 | $1.20 | $1.20 | 348,223 |
| 2020-04-20 | $1.35 | $1.35 | $1.23 | $1.27 | $1.27 | 276,683 |
| 2020-04-17 | $1.32 | $1.49 | $1.29 | $1.39 | $1.39 | 1,005,036 |
| 2020-04-16 | $1.39 | $1.39 | $1.18 | $1.20 | $1.20 | 326,738 |
| 2020-04-15 | $1.40 | $1.40 | $1.26 | $1.26 | $1.26 | 359,443 |
| 2020-04-14 | $1.52 | $1.63 | $1.43 | $1.46 | $1.46 | 334,287 |
| 2020-04-13 | $1.66 | $1.69 | $1.44 | $1.51 | $1.51 | 382,659 |
| 2020-04-09 | $1.38 | $1.69 | $1.36 | $1.68 | $1.68 | 1,354,458 |
| 2020-04-08 | $1.32 | $1.35 | $1.31 | $1.35 | $1.35 | 397,957 |
| 2020-04-07 | $1.60 | $1.65 | $1.20 | $1.31 | $1.31 | 578,757 |
| 2020-04-06 | $1.43 | $1.64 | $1.40 | $1.48 | $1.48 | 518,011 |
| 2020-04-03 | $1.30 | $1.49 | $1.30 | $1.39 | $1.39 | 536,865 |
| 2020-04-02 | $1.50 | $1.52 | $1.29 | $1.29 | $1.29 | 353,880 |
| 2020-04-01 | $1.68 | $1.71 | $1.46 | $1.48 | $1.48 | 506,829 |
| 2020-03-31 | $1.72 | $1.81 | $1.69 | $1.72 | $1.72 | 1,066,553 |
| 2020-03-30 | $1.77 | $1.90 | $1.70 | $1.72 | $1.72 | 221,899 |
| 2020-03-27 | $1.93 | $1.96 | $1.79 | $1.80 | $1.80 | 274,093 |
| 2020-03-26 | $2.01 | $2.14 | $1.90 | $2.04 | $2.04 | 208,798 |
| 2020-03-25 | $1.73 | $2.10 | $1.68 | $1.98 | $1.98 | 483,575 |
| 2020-03-24 | $1.92 | $1.95 | $1.64 | $1.71 | $1.71 | 641,210 |
| 2020-03-23 | $1.91 | $1.98 | $1.78 | $1.79 | $1.79 | 195,016 |
| 2020-03-20 | $2.09 | $2.12 | $1.85 | $1.87 | $1.87 | 373,942 |
| 2020-03-19 | $1.87 | $2.12 | $1.83 | $2.06 | $2.06 | 282,033 |
| 2020-03-18 | $2.00 | $2.16 | $1.78 | $1.92 | $1.92 | 584,783 |
| 2020-03-17 | $1.93 | $2.33 | $1.85 | $2.15 | $2.15 | 462,937 |
| 2020-03-16 | $2.00 | $2.05 | $1.75 | $1.87 | $1.87 | 505,333 |
| 2020-03-13 | $2.00 | $2.06 | $1.85 | $2.02 | $2.02 | 544,699 |
| 2020-03-12 | $1.91 | $1.99 | $1.80 | $1.84 | $1.84 | 814,449 |
| 2020-03-11 | $2.22 | $2.32 | $2.03 | $2.07 | $2.07 | 227,363 |
| 2020-03-10 | $2.12 | $2.43 | $2.07 | $2.38 | $2.38 | 572,324 |
| 2020-03-09 | $2.33 | $2.39 | $2.00 | $2.01 | $2.01 | 390,547 |
| 2020-03-06 | $2.51 | $2.68 | $2.46 | $2.48 | $2.48 | 253,196 |
| 2020-03-05 | $2.65 | $2.82 | $2.56 | $2.64 | $2.64 | 254,523 |
| 2020-03-04 | $2.76 | $2.83 | $2.64 | $2.80 | $2.80 | 186,178 |
| 2020-03-03 | $2.66 | $2.90 | $2.57 | $2.66 | $2.66 | 451,021 |
| 2020-03-02 | $2.70 | $2.73 | $2.49 | $2.57 | $2.57 | 429,203 |
| 2020-02-28 | $2.66 | $2.74 | $2.56 | $2.67 | $2.67 | 389,217 |
| 2020-02-27 | $2.83 | $2.83 | $2.56 | $2.69 | $2.69 | 424,255 |
| 2020-02-26 | $3.24 | $3.34 | $2.91 | $2.97 | $2.97 | 459,570 |
| 2020-02-25 | $3.68 | $3.68 | $3.17 | $3.23 | $3.23 | 479,281 |
| 2020-02-24 | $3.60 | $3.66 | $3.50 | $3.62 | $3.62 | 482,936 |
| 2020-02-21 | $3.47 | $3.98 | $3.45 | $3.84 | $3.84 | 728,509 |
| 2020-02-20 | $3.24 | $3.42 | $3.20 | $3.41 | $3.41 | 279,790 |
| 2020-02-19 | $3.18 | $3.38 | $3.15 | $3.31 | $3.31 | 319,461 |
| 2020-02-18 | $3.25 | $3.25 | $3.06 | $3.14 | $3.14 | 168,393 |
| 2020-02-14 | $3.06 | $3.34 | $3.06 | $3.19 | $3.19 | 227,907 |
| 2020-02-13 | $3.12 | $3.19 | $2.98 | $3.05 | $3.05 | 101,970 |
| 2020-02-12 | $3.18 | $3.31 | $3.08 | $3.16 | $3.16 | 171,725 |
| 2020-02-11 | $2.87 | $3.17 | $2.86 | $3.10 | $3.10 | 249,033 |
| 2020-02-10 | $2.86 | $3.02 | $2.80 | $2.85 | $2.85 | 196,068 |
| 2020-02-07 | $2.93 | $2.93 | $2.79 | $2.86 | $2.86 | 192,047 |
| 2020-02-06 | $3.12 | $3.12 | $2.84 | $2.98 | $2.98 | 215,900 |
| 2020-02-05 | $3.10 | $3.13 | $3.04 | $3.11 | $3.11 | 118,859 |
| 2020-02-04 | $2.99 | $3.09 | $2.92 | $3.03 | $3.03 | 187,475 |
| 2020-02-03 | $2.80 | $2.94 | $2.76 | $2.86 | $2.86 | 328,668 |
| 2020-01-31 | $2.85 | $2.85 | $2.71 | $2.74 | $2.74 | 443,163 |
| 2020-01-30 | $2.94 | $3.00 | $2.78 | $2.82 | $2.82 | 264,436 |
| 2020-01-29 | $3.07 | $3.12 | $2.94 | $2.97 | $2.97 | 169,019 |
| 2020-01-28 | $3.05 | $3.12 | $2.99 | $3.06 | $3.06 | 448,734 |
| 2020-01-27 | $3.00 | $3.08 | $2.90 | $3.03 | $3.03 | 245,556 |
| 2020-01-24 | $3.31 | $3.31 | $3.03 | $3.09 | $3.09 | 378,851 |
| 2020-01-23 | $3.16 | $3.33 | $3.00 | $3.30 | $3.30 | 270,316 |
| 2020-01-22 | $3.36 | $3.36 | $3.17 | $3.21 | $3.21 | 260,837 |
| 2020-01-21 | $3.45 | $3.45 | $3.30 | $3.31 | $3.31 | 412,341 |
| 2020-01-17 | $3.64 | $3.73 | $3.47 | $3.48 | $3.48 | 217,837 |
| 2020-01-16 | $3.48 | $3.67 | $3.42 | $3.63 | $3.63 | 285,685 |
| 2020-01-15 | $3.61 | $3.68 | $3.54 | $3.60 | $3.60 | 132,683 |
| 2020-01-14 | $3.50 | $3.69 | $3.46 | $3.61 | $3.61 | 157,247 |
| 2020-01-13 | $3.27 | $3.70 | $3.26 | $3.50 | $3.50 | 424,364 |
| 2020-01-10 | $3.47 | $3.47 | $3.22 | $3.25 | $3.25 | 435,822 |
| 2020-01-09 | $3.43 | $3.47 | $3.30 | $3.36 | $3.36 | 174,289 |
| 2020-01-08 | $3.33 | $3.43 | $3.31 | $3.41 | $3.41 | 248,196 |
| 2020-01-07 | $3.51 | $3.57 | $3.33 | $3.35 | $3.35 | 499,473 |
| 2020-01-06 | $3.57 | $3.73 | $3.50 | $3.52 | $3.52 | 202,653 |
| 2020-01-03 | $3.68 | $3.74 | $3.57 | $3.63 | $3.63 | 311,359 |
| 2020-01-02 | $3.92 | $3.93 | $3.65 | $3.72 | $3.72 | 370,003 |
| 2019-12-31 | $3.67 | $3.87 | $3.67 | $3.83 | $3.83 | 224,569 |
| 2019-12-30 | $3.91 | $3.95 | $3.69 | $3.71 | $3.71 | 309,557 |
| 2019-12-27 | $4.04 | $4.09 | $3.90 | $3.93 | $3.93 | 388,440 |
| 2019-12-26 | $4.10 | $4.21 | $4.03 | $4.09 | $4.09 | 433,117 |
| 2019-12-24 | $4.10 | $4.16 | $4.00 | $4.07 | $4.07 | 235,572 |
| 2019-12-23 | $3.91 | $4.14 | $3.89 | $4.07 | $4.07 | 421,846 |
| 2019-12-20 | $3.92 | $3.96 | $3.86 | $3.92 | $3.92 | 236,840 |
| 2019-12-19 | $3.74 | $3.98 | $3.69 | $3.91 | $3.91 | 420,066 |
| 2019-12-18 | $3.69 | $3.82 | $3.66 | $3.71 | $3.71 | 300,983 |
| 2019-12-17 | $3.60 | $3.84 | $3.58 | $3.76 | $3.76 | 280,651 |
| 2019-12-16 | $3.61 | $3.78 | $3.58 | $3.60 | $3.60 | 198,351 |
| 2019-12-13 | $3.76 | $3.93 | $3.64 | $3.64 | $3.64 | 225,967 |
| 2019-12-12 | $3.52 | $3.85 | $3.49 | $3.83 | $3.83 | 476,700 |
| 2019-12-11 | $3.39 | $3.60 | $3.39 | $3.56 | $3.56 | 221,314 |
| 2019-12-10 | $3.49 | $3.52 | $3.37 | $3.40 | $3.40 | 361,922 |
| 2019-12-09 | $3.60 | $3.66 | $3.48 | $3.50 | $3.50 | 355,218 |
| 2019-12-06 | $3.47 | $3.69 | $3.47 | $3.65 | $3.65 | 380,237 |
| 2019-12-05 | $3.59 | $3.59 | $3.36 | $3.42 | $3.42 | 675,814 |
| 2019-12-04 | $3.63 | $3.81 | $3.50 | $3.58 | $3.58 | 645,944 |
| 2019-12-03 | $3.81 | $3.84 | $3.50 | $3.61 | $3.61 | 404,947 |
| 2019-12-02 | $3.74 | $3.90 | $3.70 | $3.87 | $3.87 | 480,672 |
| 2019-11-29 | $3.68 | $3.78 | $3.60 | $3.69 | $3.69 | 87,187 |
| 2019-11-27 | $3.76 | $3.76 | $3.62 | $3.70 | $3.70 | 254,939 |
| 2019-11-26 | $3.77 | $3.78 | $3.62 | $3.73 | $3.73 | 387,211 |
| 2019-11-25 | $3.50 | $3.76 | $3.47 | $3.70 | $3.70 | 333,294 |
| 2019-11-22 | $3.54 | $3.72 | $3.51 | $3.53 | $3.53 | 458,238 |
| 2019-11-21 | $3.77 | $3.91 | $3.68 | $3.84 | $3.84 | 318,922 |
| 2019-11-20 | $3.94 | $4.01 | $3.76 | $3.79 | $3.79 | 323,984 |
| 2019-11-19 | $4.14 | $4.21 | $3.96 | $3.97 | $3.97 | 278,851 |
| 2019-11-18 | $4.29 | $4.31 | $4.07 | $4.10 | $4.10 | 558,573 |
| 2019-11-15 | $3.96 | $4.05 | $3.85 | $3.94 | $3.94 | 305,023 |
| 2019-11-14 | $3.85 | $3.98 | $3.85 | $3.92 | $3.92 | 189,012 |
| 2019-11-13 | $4.08 | $4.08 | $3.84 | $3.90 | $3.90 | 449,228 |
| 2019-11-12 | $4.05 | $4.24 | $3.98 | $4.08 | $4.08 | 749,518 |
| 2019-11-11 | $3.86 | $4.01 | $3.79 | $3.96 | $3.96 | 393,468 |
| 2019-11-08 | $3.88 | $4.12 | $3.76 | $3.90 | $3.90 | 681,017 |
| 2019-11-07 | $3.82 | $4.00 | $3.54 | $3.92 | $3.92 | 2,042,290 |
| 2019-11-06 | $3.35 | $3.94 | $3.29 | $3.65 | $3.65 | 3,353,581 |
| 2019-11-05 | $2.75 | $3.09 | $2.74 | $2.93 | $2.93 | 1,029,767 |
| 2019-11-04 | $2.72 | $2.82 | $2.70 | $2.70 | $2.70 | 499,545 |
| 2019-11-01 | $2.51 | $2.72 | $2.51 | $2.66 | $2.66 | 218,067 |
| 2019-10-31 | $2.51 | $2.54 | $2.39 | $2.47 | $2.47 | 269,794 |
| 2019-10-30 | $2.67 | $2.70 | $2.51 | $2.53 | $2.53 | 396,758 |
| 2019-10-29 | $2.81 | $2.81 | $2.66 | $2.70 | $2.70 | 348,832 |
| 2019-10-28 | $2.98 | $3.09 | $2.72 | $2.85 | $2.85 | 429,563 |
| 2019-10-25 | $2.60 | $3.04 | $2.58 | $3.02 | $3.02 | 1,297,940 |
| 2019-10-24 | $2.64 | $2.64 | $2.50 | $2.59 | $2.59 | 271,156 |
| 2019-10-23 | $2.57 | $2.64 | $2.49 | $2.60 | $2.60 | 597,879 |
| 2019-10-22 | $2.50 | $2.62 | $2.39 | $2.60 | $2.60 | 283,592 |
| 2019-10-21 | $2.34 | $2.46 | $2.34 | $2.45 | $2.45 | 290,063 |
| 2019-10-18 | $2.39 | $2.46 | $2.32 | $2.36 | $2.36 | 369,805 |
| 2019-10-17 | $2.41 | $2.45 | $2.32 | $2.42 | $2.42 | 246,256 |
| 2019-10-16 | $2.39 | $2.51 | $2.37 | $2.41 | $2.41 | 322,442 |
| 2019-10-15 | $2.25 | $2.38 | $2.14 | $2.37 | $2.37 | 499,051 |
| 2019-10-14 | $2.36 | $2.36 | $2.25 | $2.26 | $2.26 | 203,596 |
| 2019-10-11 | $2.32 | $2.41 | $2.30 | $2.33 | $2.33 | 474,882 |
| 2019-10-10 | $2.28 | $2.38 | $2.23 | $2.26 | $2.26 | 153,011 |
| 2019-10-09 | $2.27 | $2.28 | $2.19 | $2.25 | $2.25 | 463,872 |
| 2019-10-08 | $2.20 | $2.27 | $2.19 | $2.24 | $2.24 | 230,354 |
| 2019-10-07 | $2.29 | $2.29 | $2.20 | $2.24 | $2.24 | 262,834 |
| 2019-10-04 | $2.27 | $2.31 | $2.17 | $2.26 | $2.26 | 324,050 |
| 2019-10-03 | $2.20 | $2.26 | $2.08 | $2.24 | $2.24 | 261,564 |
| 2019-10-02 | $2.20 | $2.30 | $2.08 | $2.18 | $2.18 | 459,646 |
| 2019-10-01 | $2.45 | $2.51 | $2.23 | $2.24 | $2.24 | 183,084 |
| 2019-09-30 | $2.45 | $2.51 | $2.38 | $2.44 | $2.44 | 217,303 |
| 2019-09-27 | $2.52 | $2.60 | $2.47 | $2.48 | $2.48 | 194,530 |
| 2019-09-26 | $2.65 | $2.65 | $2.46 | $2.52 | $2.52 | 242,886 |
| 2019-09-25 | $2.71 | $2.79 | $2.57 | $2.63 | $2.63 | 532,351 |
| 2019-09-24 | $2.95 | $2.96 | $2.72 | $2.75 | $2.75 | 924,282 |
| 2019-09-23 | $2.93 | $2.96 | $2.88 | $2.93 | $2.93 | 134,694 |
| 2019-09-20 | $2.90 | $2.96 | $2.87 | $2.96 | $2.96 | 241,217 |
| 2019-09-19 | $2.90 | $2.95 | $2.83 | $2.90 | $2.90 | 288,818 |
| 2019-09-18 | $2.89 | $2.92 | $2.86 | $2.90 | $2.90 | 340,451 |
| 2019-09-17 | $2.89 | $2.92 | $2.74 | $2.91 | $2.91 | 691,461 |
| 2019-09-16 | $2.96 | $3.00 | $2.81 | $2.91 | $2.91 | 490,018 |
| 2019-09-13 | $2.93 | $3.01 | $2.82 | $2.98 | $2.98 | 340,658 |
| 2019-09-12 | $3.04 | $3.14 | $2.82 | $2.89 | $2.89 | 553,727 |
| 2019-09-11 | $2.95 | $3.03 | $2.83 | $3.02 | $3.02 | 320,755 |
| 2019-09-10 | $2.68 | $2.95 | $2.65 | $2.88 | $2.88 | 485,990 |
| 2019-09-09 | $2.41 | $2.74 | $2.36 | $2.70 | $2.70 | 701,202 |
| 2019-09-06 | $2.43 | $2.46 | $2.32 | $2.41 | $2.41 | 325,768 |
| 2019-09-05 | $2.35 | $2.43 | $2.30 | $2.41 | $2.41 | 749,149 |
| 2019-09-04 | $2.20 | $2.30 | $2.17 | $2.28 | $2.28 | 229,963 |
| 2019-09-03 | $2.19 | $2.19 | $2.08 | $2.15 | $2.15 | 271,209 |
| 2019-08-30 | $2.27 | $2.31 | $2.16 | $2.23 | $2.23 | 259,310 |
| 2019-08-29 | $2.15 | $2.27 | $2.11 | $2.25 | $2.25 | 547,468 |
| 2019-08-28 | $2.02 | $2.12 | $1.96 | $2.08 | $2.08 | 190,870 |
| 2019-08-27 | $2.17 | $2.22 | $1.99 | $2.02 | $2.02 | 507,670 |
| 2019-08-26 | $2.24 | $2.24 | $2.15 | $2.15 | $2.15 | 365,625 |
| 2019-08-23 | $2.28 | $2.34 | $2.11 | $2.15 | $2.15 | 381,346 |
| 2019-08-22 | $2.33 | $2.38 | $2.29 | $2.33 | $2.33 | 339,189 |
| 2019-08-21 | $2.28 | $2.49 | $2.25 | $2.34 | $2.34 | 558,158 |
| 2019-08-20 | $2.33 | $2.36 | $2.22 | $2.24 | $2.24 | 417,975 |
| 2019-08-19 | $2.44 | $2.44 | $2.35 | $2.36 | $2.36 | 454,706 |
| 2019-08-16 | $2.14 | $2.40 | $2.10 | $2.32 | $2.32 | 665,510 |
| 2019-08-15 | $2.03 | $2.11 | $1.96 | $2.01 | $2.01 | 794,004 |
| 2019-08-14 | $2.06 | $2.10 | $1.94 | $2.03 | $2.03 | 1,189,093 |
| 2019-08-13 | $1.94 | $2.27 | $1.85 | $2.10 | $2.10 | 2,139,033 |
| 2019-08-12 | $2.39 | $2.44 | $2.04 | $2.04 | $2.04 | 1,325,900 |
| 2019-08-09 | $2.70 | $2.75 | $2.42 | $2.43 | $2.43 | 1,202,879 |
| 2019-08-08 | $2.65 | $2.95 | $2.65 | $2.85 | $2.85 | 946,758 |
| 2019-08-07 | $2.75 | $2.75 | $2.57 | $2.65 | $2.65 | 820,020 |
| 2019-08-06 | $3.02 | $3.05 | $2.57 | $2.71 | $2.71 | 942,984 |
| 2019-08-05 | $2.98 | $3.12 | $2.93 | $3.08 | $3.08 | 643,660 |
| 2019-08-02 | $3.51 | $3.51 | $3.04 | $3.07 | $3.07 | 1,633,894 |
| 2019-08-01 | $3.80 | $3.81 | $3.49 | $3.54 | $3.54 | 1,854,739 |
| 2019-07-31 | $4.00 | $4.07 | $3.83 | $3.83 | $3.83 | 573,400 |
| 2019-07-30 | $3.96 | $4.06 | $3.90 | $4.02 | $4.02 | 993,035 |
| 2019-07-29 | $4.11 | $4.16 | $3.97 | $4.01 | $4.01 | 798,819 |
| 2019-07-26 | $4.06 | $4.14 | $4.01 | $4.10 | $4.10 | 214,067 |
| 2019-07-25 | $4.15 | $4.19 | $3.98 | $4.06 | $4.06 | 378,867 |
| 2019-07-24 | $4.15 | $4.24 | $4.13 | $4.18 | $4.18 | 226,480 |
| 2019-07-23 | $4.08 | $4.22 | $4.04 | $4.19 | $4.19 | 331,347 |
| 2019-07-22 | $4.16 | $4.22 | $3.99 | $4.06 | $4.06 | 642,189 |
| 2019-07-19 | $4.05 | $4.17 | $4.00 | $4.14 | $4.14 | 892,879 |
| 2019-07-18 | $4.02 | $4.12 | $3.91 | $4.04 | $4.04 | 555,559 |
| 2019-07-17 | $4.11 | $4.17 | $4.00 | $4.05 | $4.05 | 1,039,401 |
| 2019-07-16 | $4.17 | $4.25 | $4.07 | $4.11 | $4.11 | 610,663 |
| 2019-07-15 | $4.34 | $4.37 | $4.05 | $4.17 | $4.17 | 427,634 |
| 2019-07-12 | $4.08 | $4.40 | $3.96 | $4.35 | $4.35 | 1,577,866 |
| 2019-07-11 | $4.27 | $4.33 | $4.11 | $4.24 | $4.24 | 973,344 |
| 2019-07-10 | $4.58 | $4.58 | $4.18 | $4.26 | $4.26 | 1,117,976 |
| 2019-07-09 | $4.76 | $4.76 | $4.51 | $4.53 | $4.53 | 431,598 |
| 2019-07-08 | $5.26 | $5.33 | $4.80 | $4.80 | $4.80 | 805,239 |
| 2019-07-05 | $5.23 | $5.33 | $5.23 | $5.28 | $5.28 | 490,643 |
| 2019-07-03 | $5.31 | $5.35 | $5.28 | $5.31 | $5.31 | 80,966 |
| 2019-07-02 | $5.38 | $5.38 | $5.20 | $5.32 | $5.32 | 587,764 |
| 2019-07-01 | $5.41 | $5.53 | $5.34 | $5.37 | $5.37 | 559,564 |
| 2019-06-28 | $5.38 | $5.39 | $5.23 | $5.29 | $5.29 | 646,651 |
| 2019-06-27 | $5.22 | $5.46 | $5.22 | $5.33 | $5.33 | 1,067,549 |
| 2019-06-26 | $5.12 | $5.30 | $5.12 | $5.20 | $5.20 | 815,629 |
| 2019-06-25 | $5.11 | $5.18 | $5.06 | $5.07 | $5.07 | 569,669 |
| 2019-06-24 | $5.18 | $5.23 | $5.07 | $5.13 | $5.13 | 608,075 |
| 2019-06-21 | $5.23 | $5.28 | $5.10 | $5.20 | $5.20 | 599,495 |
| 2019-06-20 | $5.36 | $5.37 | $5.20 | $5.25 | $5.25 | 529,192 |
| 2019-06-19 | $5.14 | $5.28 | $5.14 | $5.24 | $5.24 | 497,913 |
| 2019-06-18 | $4.98 | $5.26 | $4.93 | $5.20 | $5.20 | 1,008,156 |
| 2019-06-17 | $5.10 | $5.25 | $4.90 | $4.92 | $4.92 | 1,390,760 |
| 2019-06-14 | $5.38 | $5.38 | $5.09 | $5.10 | $5.10 | 668,626 |
| 2019-06-13 | $4.90 | $5.28 | $4.90 | $5.28 | $5.28 | 2,511,023 |
| 2019-06-12 | $5.06 | $5.10 | $4.81 | $4.90 | $4.90 | 1,906,053 |
| 2019-06-11 | $4.88 | $5.20 | $4.79 | $5.10 | $5.10 | 3,412,222 |
| 2019-06-10 | $4.75 | $4.87 | $4.75 | $4.80 | $4.80 | 333,168 |
| 2019-06-07 | $4.69 | $4.81 | $4.64 | $4.75 | $4.75 | 302,679 |
| 2019-06-06 | $4.74 | $4.81 | $4.58 | $4.74 | $4.74 | 614,641 |
| 2019-06-05 | $4.85 | $4.91 | $4.64 | $4.71 | $4.71 | 449,120 |
| 2019-06-04 | $4.62 | $4.86 | $4.62 | $4.82 | $4.82 | 383,192 |
| 2019-06-03 | $4.40 | $4.58 | $4.35 | $4.57 | $4.57 | 375,027 |
| 2019-05-31 | $4.42 | $4.44 | $4.29 | $4.35 | $4.35 | 520,047 |
| 2019-05-30 | $4.58 | $4.71 | $4.45 | $4.45 | $4.45 | 310,529 |
| 2019-05-29 | $4.44 | $4.60 | $4.42 | $4.57 | $4.57 | 208,481 |
| 2019-05-28 | $4.57 | $4.60 | $4.49 | $4.55 | $4.55 | 390,794 |
| 2019-05-24 | $4.55 | $4.59 | $4.45 | $4.56 | $4.56 | 330,081 |
| 2019-05-23 | $4.71 | $4.77 | $4.46 | $4.49 | $4.49 | 718,097 |
| 2019-05-22 | $4.72 | $4.88 | $4.71 | $4.84 | $4.84 | 393,142 |
| 2019-05-21 | $4.61 | $4.96 | $4.55 | $4.76 | $4.76 | 330,038 |
| 2019-05-20 | $4.51 | $4.54 | $4.36 | $4.51 | $4.51 | 1,013,388 |
| 2019-05-17 | $4.95 | $5.02 | $4.55 | $4.61 | $4.61 | 760,934 |
| 2019-05-16 | $5.06 | $5.15 | $5.01 | $5.07 | $5.07 | 818,751 |
| 2019-05-15 | $5.00 | $5.07 | $4.89 | $5.05 | $5.05 | 833,350 |
| 2019-05-14 | $4.82 | $5.15 | $4.82 | $5.03 | $5.03 | 515,870 |
| 2019-05-13 | $5.36 | $5.36 | $4.78 | $4.79 | $4.79 | 666,821 |
| 2019-05-10 | $5.00 | $5.35 | $4.94 | $5.34 | $5.34 | 495,608 |
| 2019-05-09 | $5.40 | $5.41 | $4.94 | $5.00 | $5.00 | 1,346,567 |
| 2019-05-08 | $5.50 | $5.60 | $5.20 | $5.23 | $5.23 | 698,901 |
| 2019-05-07 | $5.80 | $5.84 | $5.40 | $5.55 | $5.55 | 861,707 |
| 2019-05-06 | $5.95 | $6.14 | $5.84 | $5.93 | $5.93 | 502,915 |
| 2019-05-03 | $5.85 | $6.19 | $5.81 | $6.15 | $6.15 | 758,962 |
| 2019-05-02 | $5.73 | $5.81 | $5.49 | $5.78 | $5.78 | 424,722 |
| 2019-05-01 | $6.06 | $6.15 | $5.74 | $5.76 | $5.76 | 508,851 |
| 2019-04-30 | $6.10 | $6.21 | $6.00 | $6.06 | $6.06 | 451,891 |
| 2019-04-29 | $6.34 | $6.35 | $6.06 | $6.15 | $6.15 | 639,252 |
| 2019-04-26 | $6.14 | $6.43 | $6.02 | $6.38 | $6.38 | 738,671 |
| 2019-04-25 | $6.49 | $6.52 | $6.06 | $6.15 | $6.15 | 604,544 |
| 2019-04-24 | $6.80 | $6.86 | $6.41 | $6.56 | $6.56 | 662,079 |
| 2019-04-23 | $7.03 | $7.04 | $6.82 | $6.87 | $6.87 | 467,036 |
| 2019-04-22 | $7.11 | $7.24 | $7.00 | $7.00 | $7.00 | 941,245 |
| 2019-04-18 | $7.20 | $7.21 | $6.95 | $7.07 | $7.07 | 1,155,324 |
| 2019-04-17 | $6.90 | $6.96 | $6.79 | $6.82 | $6.82 | 847,605 |
| 2019-04-16 | $6.55 | $6.87 | $6.48 | $6.83 | $6.83 | 513,606 |
| 2019-04-15 | $6.71 | $6.92 | $6.53 | $6.55 | $6.55 | 482,078 |
| 2019-04-12 | $6.39 | $6.76 | $6.39 | $6.60 | $6.60 | 307,599 |
| 2019-04-11 | $6.36 | $6.81 | $6.31 | $6.37 | $6.37 | 1,152,289 |
| 2019-04-10 | $5.82 | $6.44 | $5.73 | $6.34 | $6.34 | 2,690,375 |
| 2019-04-09 | $5.94 | $5.94 | $5.72 | $5.80 | $5.80 | 772,884 |
| 2019-04-08 | $5.91 | $6.03 | $5.82 | $5.94 | $5.94 | 226,460 |
| 2019-04-05 | $6.15 | $6.19 | $5.82 | $5.91 | $5.91 | 362,026 |
| 2019-04-04 | $6.00 | $6.20 | $5.99 | $6.12 | $6.12 | 416,706 |
| 2019-04-03 | $5.85 | $6.16 | $5.84 | $5.99 | $5.99 | 475,832 |
| 2019-04-02 | $5.70 | $5.90 | $5.54 | $5.79 | $5.79 | 899,514 |
| 2019-04-01 | $5.68 | $5.78 | $5.52 | $5.70 | $5.70 | 696,909 |
| 2019-03-29 | $5.63 | $5.69 | $5.43 | $5.62 | $5.62 | 1,171,016 |
| 2019-03-28 | $5.50 | $5.67 | $5.49 | $5.63 | $5.63 | 235,184 |
| 2019-03-27 | $5.34 | $5.70 | $5.34 | $5.49 | $5.49 | 420,371 |
| 2019-03-26 | $5.49 | $5.51 | $5.27 | $5.31 | $5.31 | 512,711 |
| 2019-03-25 | $5.59 | $5.68 | $5.29 | $5.46 | $5.46 | 504,032 |
| 2019-03-22 | $6.01 | $6.08 | $5.49 | $5.67 | $5.67 | 507,024 |
| 2019-03-21 | $5.87 | $6.31 | $5.87 | $6.11 | $6.11 | 347,355 |
| 2019-03-20 | $6.03 | $6.05 | $5.74 | $5.92 | $5.92 | 594,301 |
| 2019-03-19 | $5.61 | $6.00 | $5.54 | $5.98 | $5.98 | 841,045 |
| 2019-03-18 | $5.30 | $5.54 | $5.11 | $5.53 | $5.53 | 683,017 |
| 2019-03-15 | $5.28 | $5.36 | $5.04 | $5.32 | $5.32 | 1,062,899 |
| 2019-03-14 | $5.62 | $5.73 | $5.22 | $5.24 | $5.24 | 826,786 |
| 2019-03-13 | $5.75 | $5.77 | $5.52 | $5.68 | $5.68 | 762,856 |
| 2019-03-12 | $5.99 | $6.04 | $5.66 | $5.73 | $5.73 | 557,675 |
| 2019-03-11 | $5.87 | $6.00 | $5.69 | $5.89 | $5.89 | 945,111 |
| 2019-03-08 | $6.00 | $6.04 | $5.77 | $5.86 | $5.86 | 609,214 |
| 2019-03-07 | $5.79 | $6.20 | $5.51 | $6.09 | $6.09 | 2,140,980 |
| 2019-03-06 | $5.88 | $6.00 | $5.72 | $5.84 | $5.84 | 429,496 |
| 2019-03-05 | $6.04 | $6.09 | $5.79 | $5.94 | $5.94 | 571,574 |
| 2019-03-04 | $6.07 | $6.37 | $5.91 | $6.04 | $6.04 | 507,613 |
| 2019-03-01 | $5.93 | $6.17 | $5.93 | $6.05 | $6.05 | 359,506 |
| 2019-02-28 | $6.16 | $6.16 | $5.78 | $5.89 | $5.89 | 817,140 |
| 2019-02-27 | $5.95 | $6.16 | $5.80 | $6.14 | $6.14 | 2,530,303 |
| 2019-02-26 | $6.05 | $6.21 | $5.84 | $5.98 | $5.98 | 726,760 |
| 2019-02-25 | $6.34 | $6.38 | $6.06 | $6.15 | $6.15 | 416,761 |
| 2019-02-22 | $6.51 | $6.64 | $6.21 | $6.25 | $6.25 | 1,105,892 |
| 2019-02-21 | $6.32 | $6.44 | $6.03 | $6.40 | $6.40 | 824,959 |
| 2019-02-20 | $6.45 | $6.60 | $5.41 | $6.30 | $6.30 | 2,127,193 |
| 2019-02-19 | $5.70 | $5.94 | $5.61 | $5.94 | $5.94 | 599,805 |
| 2019-02-15 | $5.81 | $5.86 | $5.53 | $5.71 | $5.71 | 606,092 |
| 2019-02-14 | $5.76 | $5.96 | $5.67 | $5.87 | $5.87 | 579,029 |
| 2019-02-13 | $5.56 | $5.82 | $5.51 | $5.75 | $5.75 | 953,428 |
| 2019-02-12 | $5.35 | $5.55 | $5.25 | $5.52 | $5.52 | 787,221 |
| 2019-02-11 | $5.10 | $5.33 | $5.06 | $5.25 | $5.25 | 518,188 |
| 2019-02-08 | $5.07 | $5.14 | $4.88 | $5.11 | $5.11 | 575,921 |
| 2019-02-07 | $5.22 | $5.25 | $4.81 | $5.12 | $5.12 | 801,208 |
| 2019-02-06 | $5.35 | $5.60 | $5.19 | $5.28 | $5.28 | 751,479 |
| 2019-02-05 | $4.91 | $5.04 | $4.82 | $5.02 | $5.02 | 500,759 |
| 2019-02-04 | $4.80 | $4.98 | $4.79 | $4.88 | $4.88 | 591,736 |
| 2019-02-01 | $4.66 | $5.01 | $4.54 | $4.79 | $4.79 | 1,235,548 |
| 2019-01-31 | $4.83 | $4.83 | $4.63 | $4.65 | $4.65 | 771,745 |
| 2019-01-30 | $4.52 | $4.92 | $4.50 | $4.79 | $4.79 | 1,059,144 |
| 2019-01-29 | $4.35 | $4.51 | $4.23 | $4.48 | $4.48 | 767,857 |
| 2019-01-28 | $4.38 | $4.43 | $4.21 | $4.34 | $4.34 | 512,139 |
| 2019-01-25 | $4.30 | $4.57 | $4.29 | $4.44 | $4.44 | 692,495 |
| 2019-01-24 | $4.20 | $4.31 | $4.11 | $4.25 | $4.25 | 460,345 |
| 2019-01-23 | $4.33 | $4.33 | $4.10 | $4.20 | $4.20 | 452,800 |
| 2019-01-22 | $4.67 | $4.67 | $4.20 | $4.30 | $4.30 | 825,388 |
| 2019-01-18 | $4.53 | $4.81 | $4.52 | $4.67 | $4.67 | 898,292 |
| 2019-01-17 | $4.28 | $4.57 | $4.07 | $4.50 | $4.50 | 1,061,735 |
| 2019-01-16 | $4.47 | $4.70 | $4.28 | $4.29 | $4.29 | 600,481 |
| 2019-01-15 | $4.75 | $4.75 | $4.30 | $4.48 | $4.48 | 1,179,821 |
| 2019-01-14 | $5.05 | $5.05 | $4.65 | $4.78 | $4.78 | 1,222,189 |
| 2019-01-11 | $5.35 | $5.35 | $4.94 | $5.13 | $5.13 | 1,140,612 |
| 2019-01-10 | $5.00 | $5.41 | $4.97 | $5.35 | $5.35 | 1,331,322 |
| 2019-01-09 | $4.94 | $5.07 | $4.94 | $5.04 | $5.04 | 1,072,938 |
| 2019-01-08 | $4.92 | $5.08 | $4.82 | $4.91 | $4.91 | 1,069,290 |
| 2019-01-07 | $4.50 | $4.84 | $4.40 | $4.76 | $4.76 | 696,900 |
| 2019-01-04 | $4.16 | $4.50 | $4.12 | $4.50 | $4.50 | 908,568 |
| 2019-01-03 | $4.32 | $4.35 | $3.96 | $4.09 | $4.09 | 731,620 |
| 2019-01-02 | $4.10 | $4.46 | $4.00 | $4.37 | $4.37 | 621,946 |
| 2018-12-31 | $4.15 | $4.23 | $3.98 | $4.19 | $4.19 | 744,180 |
| 2018-12-28 | $4.11 | $4.23 | $4.04 | $4.15 | $4.15 | 585,495 |
| 2018-12-27 | $4.03 | $4.12 | $3.90 | $4.11 | $4.11 | 653,176 |
| 2018-12-26 | $4.05 | $4.05 | $3.73 | $4.05 | $4.05 | 974,693 |
| 2018-12-24 | $3.70 | $4.03 | $3.59 | $3.98 | $3.98 | 527,211 |
| 2018-12-21 | $3.85 | $3.90 | $3.71 | $3.75 | $3.75 | 865,962 |
| 2018-12-20 | $3.77 | $3.90 | $3.70 | $3.85 | $3.85 | 860,883 |
| 2018-12-19 | $3.84 | $3.94 | $3.78 | $3.81 | $3.81 | 998,133 |
| 2018-12-18 | $3.65 | $3.87 | $3.65 | $3.81 | $3.81 | 962,189 |
| 2018-12-17 | $3.82 | $3.86 | $3.59 | $3.65 | $3.65 | 830,257 |
| 2018-12-14 | $3.88 | $4.01 | $3.80 | $3.87 | $3.87 | 706,239 |
| 2018-12-13 | $4.03 | $4.19 | $3.92 | $3.96 | $3.96 | 950,721 |
| 2018-12-12 | $3.85 | $4.03 | $3.80 | $3.98 | $3.98 | 1,337,232 |
| 2018-12-11 | $3.91 | $4.10 | $3.79 | $3.82 | $3.82 | 1,484,120 |
| 2018-12-10 | $3.98 | $4.05 | $3.74 | $3.89 | $3.89 | 1,648,055 |
| 2018-12-07 | $4.33 | $4.50 | $3.95 | $3.98 | $3.98 | 1,312,964 |
| 2018-12-06 | $4.85 | $4.85 | $4.07 | $4.29 | $4.29 | 2,593,360 |
| 2018-12-04 | $5.25 | $5.25 | $4.72 | $5.01 | $5.01 | 1,643,603 |
| 2018-12-03 | $5.41 | $5.54 | $5.16 | $5.28 | $5.28 | 844,129 |
| 2018-11-30 | $5.50 | $5.59 | $5.33 | $5.33 | $5.33 | 702,906 |
| 2018-11-29 | $5.53 | $5.64 | $5.32 | $5.53 | $5.53 | 827,830 |
| 2018-11-28 | $5.52 | $5.56 | $5.21 | $5.50 | $5.50 | 1,213,821 |
| 2018-11-27 | $5.64 | $5.72 | $5.36 | $5.48 | $5.48 | 895,430 |
| 2018-11-26 | $5.92 | $6.05 | $5.43 | $5.70 | $5.70 | 1,124,596 |
| 2018-11-23 | $5.70 | $5.99 | $5.65 | $5.92 | $5.92 | 368,295 |
| 2018-11-21 | $5.69 | $5.97 | $5.63 | $5.70 | $5.70 | 837,353 |
| 2018-11-20 | $5.50 | $5.65 | $5.21 | $5.63 | $5.63 | 1,476,475 |
| 2018-11-19 | $5.59 | $5.68 | $5.53 | $5.55 | $5.55 | 928,944 |
| 2018-11-16 | $6.13 | $6.15 | $5.27 | $5.60 | $5.60 | 3,173,111 |
| 2018-11-15 | $6.12 | $6.15 | $5.88 | $6.11 | $6.11 | 1,003,798 |
| 2018-11-14 | $6.05 | $6.29 | $5.97 | $6.18 | $6.18 | 803,273 |
| 2018-11-13 | $6.01 | $6.39 | $5.93 | $5.97 | $5.97 | 894,931 |
| 2018-11-12 | $6.46 | $6.49 | $5.95 | $6.02 | $6.02 | 1,269,965 |
| 2018-11-09 | $6.69 | $6.75 | $6.22 | $6.51 | $6.51 | 934,184 |
| 2018-11-08 | $6.70 | $6.86 | $6.51 | $6.77 | $6.77 | 1,323,595 |
| 2018-11-07 | $6.80 | $6.92 | $6.64 | $6.80 | $6.80 | 2,899,724 |
| 2018-11-06 | $6.55 | $6.97 | $6.50 | $6.78 | $6.78 | 2,396,403 |
| 2018-11-05 | $6.78 | $6.85 | $6.37 | $6.53 | $6.53 | 1,403,360 |
| 2018-11-02 | $7.32 | $7.32 | $6.38 | $6.80 | $6.80 | 2,578,157 |
| 2018-11-01 | $6.76 | $7.14 | $6.41 | $6.97 | $6.97 | 3,301,329 |
| 2018-10-31 | $6.56 | $6.98 | $6.47 | $6.76 | $6.76 | 2,620,245 |
| 2018-10-30 | $7.65 | $7.65 | $6.27 | $6.47 | $6.47 | 5,131,152 |
| 2018-10-29 | $8.27 | $8.38 | $7.77 | $8.00 | $8.00 | 1,116,043 |
| 2018-10-26 | $8.25 | $8.39 | $8.01 | $8.14 | $8.14 | 1,141,171 |
| 2018-10-25 | $8.17 | $8.51 | $8.11 | $8.38 | $8.38 | 2,543,509 |
| 2018-10-24 | $8.61 | $8.73 | $8.00 | $8.13 | $8.13 | 2,509,897 |
| 2018-10-23 | $8.61 | $8.71 | $8.20 | $8.60 | $8.60 | 2,506,073 |
| 2018-10-22 | $8.96 | $8.96 | $8.46 | $8.75 | $8.75 | 2,144,022 |
| 2018-10-19 | $9.00 | $9.17 | $8.76 | $8.90 | $8.90 | 723,206 |
| 2018-10-18 | $9.29 | $9.29 | $8.90 | $8.99 | $8.99 | 630,395 |
| 2018-10-17 | $9.52 | $9.64 | $9.18 | $9.29 | $9.29 | 618,053 |
| 2018-10-16 | $9.29 | $9.58 | $9.14 | $9.55 | $9.55 | 671,914 |
| 2018-10-15 | $9.31 | $9.66 | $9.14 | $9.21 | $9.21 | 924,853 |
| 2018-10-12 | $8.95 | $9.33 | $8.91 | $9.27 | $9.27 | 2,051,442 |
| 2018-10-11 | $9.04 | $9.29 | $8.82 | $8.84 | $8.84 | 1,692,776 |
| 2018-10-10 | $8.61 | $9.11 | $8.61 | $8.99 | $8.99 | 1,827,413 |
| 2018-10-09 | $9.11 | $9.16 | $8.58 | $8.61 | $8.61 | 2,827,705 |
| 2018-10-08 | $9.31 | $9.35 | $8.85 | $9.25 | $9.25 | 864,345 |
| 2018-10-05 | $9.74 | $9.79 | $8.90 | $9.26 | $9.26 | 1,289,821 |
| 2018-10-04 | $9.90 | $10.06 | $9.73 | $9.81 | $9.81 | 643,804 |
| 2018-10-03 | $9.68 | $10.26 | $9.51 | $10.02 | $10.02 | 2,067,578 |
| 2018-10-02 | $9.24 | $9.64 | $9.23 | $9.62 | $9.62 | 1,672,402 |
| 2018-10-01 | $9.10 | $9.35 | $9.03 | $9.29 | $9.29 | 839,167 |
| 2018-09-28 | $8.80 | $9.25 | $8.79 | $9.00 | $9.00 | 1,770,417 |
| 2018-09-27 | $8.81 | $8.95 | $8.50 | $8.83 | $8.83 | 1,182,419 |
| 2018-09-26 | $8.89 | $9.16 | $8.84 | $8.86 | $8.86 | 893,106 |
| 2018-09-25 | $9.40 | $9.46 | $8.89 | $8.92 | $8.92 | 1,649,433 |
| 2018-09-24 | $9.81 | $9.84 | $9.12 | $9.42 | $9.42 | 1,432,115 |
| 2018-09-21 | $9.79 | $9.97 | $9.64 | $9.88 | $9.88 | 1,584,405 |
| 2018-09-20 | $10.13 | $10.30 | $10.00 | $10.23 | $10.23 | 1,277,498 |
| 2018-09-19 | $10.08 | $10.16 | $9.94 | $10.02 | $10.02 | 1,411,891 |
| 2018-09-18 | $10.23 | $10.37 | $10.00 | $10.06 | $10.06 | 742,851 |
| 2018-09-17 | $10.32 | $10.44 | $10.00 | $10.17 | $10.17 | 702,493 |
| 2018-09-14 | $10.27 | $10.36 | $9.82 | $10.27 | $10.27 | 1,210,062 |
| 2018-09-13 | $10.17 | $10.52 | $9.85 | $10.31 | $10.31 | 2,814,086 |
| 2018-09-12 | $11.36 | $11.45 | $10.71 | $10.81 | $10.81 | 1,361,347 |
| 2018-09-11 | $11.59 | $11.60 | $10.60 | $11.35 | $11.35 | 1,283,136 |
| 2018-09-10 | $11.80 | $12.14 | $11.64 | $11.68 | $11.68 | 266,216 |
| 2018-09-07 | $11.85 | $11.85 | $11.56 | $11.81 | $11.81 | 247,128 |
| 2018-09-06 | $12.29 | $12.60 | $11.81 | $11.89 | $11.89 | 524,960 |
| 2018-09-05 | $11.96 | $12.32 | $11.76 | $12.24 | $12.24 | 1,166,125 |
| 2018-09-04 | $11.99 | $12.12 | $11.70 | $11.95 | $11.95 | 778,356 |
| 2018-08-31 | $11.85 | $12.09 | $11.77 | $12.08 | $12.08 | 264,151 |
| 2018-08-30 | $12.07 | $12.20 | $11.54 | $11.96 | $11.96 | 1,664,364 |
| 2018-08-29 | $11.79 | $12.15 | $11.48 | $12.05 | $12.05 | 978,588 |
| 2018-08-28 | $12.28 | $12.40 | $11.68 | $11.87 | $11.87 | 558,240 |
| 2018-08-27 | $11.99 | $12.32 | $11.85 | $12.29 | $12.29 | 1,093,069 |
| 2018-08-24 | $11.61 | $11.99 | $11.54 | $11.89 | $11.89 | 569,457 |
| 2018-08-23 | $11.79 | $11.79 | $11.45 | $11.57 | $11.57 | 335,025 |
| 2018-08-22 | $12.07 | $12.08 | $11.69 | $11.86 | $11.86 | 487,717 |
| 2018-08-21 | $11.85 | $12.22 | $11.85 | $12.00 | $12.00 | 349,088 |
| 2018-08-20 | $11.78 | $11.95 | $11.72 | $11.76 | $11.76 | 337,058 |
| 2018-08-17 | $11.66 | $11.81 | $11.41 | $11.75 | $11.75 | 629,685 |
| 2018-08-16 | $11.47 | $11.96 | $11.44 | $11.70 | $11.70 | 970,823 |
| 2018-08-15 | $11.62 | $11.70 | $11.04 | $11.47 | $11.47 | 1,471,430 |
| 2018-08-14 | $11.83 | $11.99 | $11.67 | $11.75 | $11.75 | 653,932 |
| 2018-08-13 | $12.43 | $12.54 | $11.81 | $11.87 | $11.87 | 1,273,276 |
| 2018-08-10 | $12.68 | $12.76 | $12.22 | $12.49 | $12.49 | 1,087,353 |
| 2018-08-09 | $12.96 | $12.99 | $12.59 | $12.87 | $12.87 | 739,029 |
| 2018-08-08 | $12.76 | $13.02 | $12.55 | $12.89 | $12.89 | 1,025,070 |
| 2018-08-07 | $13.18 | $13.49 | $12.52 | $12.87 | $12.87 | 1,077,880 |
| 2018-08-06 | $13.34 | $13.35 | $13.08 | $13.20 | $13.20 | 495,831 |
| 2018-08-03 | $13.26 | $13.63 | $13.08 | $13.35 | $13.35 | 974,329 |
| 2018-08-02 | $13.39 | $13.59 | $13.07 | $13.11 | $13.11 | 1,004,568 |
| 2018-08-01 | $13.25 | $13.90 | $12.75 | $13.53 | $13.53 | 2,059,086 |
| 2018-07-31 | $14.20 | $15.36 | $14.10 | $14.62 | $14.62 | 1,952,571 |
| 2018-07-30 | $15.33 | $15.70 | $15.31 | $15.35 | $15.35 | 654,592 |
| 2018-07-27 | $15.37 | $15.51 | $15.17 | $15.36 | $15.36 | 462,717 |
| 2018-07-26 | $14.77 | $15.54 | $14.77 | $15.35 | $15.35 | 836,962 |
| 2018-07-25 | $14.75 | $14.85 | $14.32 | $14.77 | $14.77 | 1,088,325 |
| 2018-07-24 | $15.30 | $15.50 | $14.47 | $14.67 | $14.67 | 1,223,185 |
| 2018-07-23 | $15.53 | $15.53 | $15.11 | $15.21 | $15.21 | 486,190 |
| 2018-07-20 | $15.82 | $15.83 | $15.38 | $15.58 | $15.58 | 739,270 |
| 2018-07-19 | $15.92 | $16.39 | $15.56 | $15.95 | $15.95 | 451,608 |
| 2018-07-18 | $16.15 | $16.30 | $15.68 | $16.08 | $16.08 | 1,746,850 |
| 2018-07-17 | $15.91 | $16.18 | $15.56 | $16.09 | $16.09 | 968,020 |
| 2018-07-16 | $17.04 | $17.16 | $15.07 | $16.00 | $16.00 | 1,979,426 |
| 2018-07-13 | $16.61 | $16.89 | $16.49 | $16.76 | $16.76 | 318,665 |
| 2018-07-12 | $16.53 | $16.86 | $16.38 | $16.68 | $16.68 | 558,617 |
| 2018-07-11 | $16.86 | $16.86 | $16.30 | $16.44 | $16.44 | 405,684 |
| 2018-07-10 | $17.13 | $17.35 | $16.66 | $16.95 | $16.95 | 421,407 |
| 2018-07-09 | $16.61 | $17.19 | $16.48 | $17.09 | $17.09 | 872,463 |
| 2018-07-06 | $16.16 | $16.51 | $16.03 | $16.50 | $16.50 | 359,100 |
| 2018-07-05 | $16.14 | $16.27 | $16.00 | $16.09 | $16.09 | 400,765 |
| 2018-07-03 | $15.92 | $16.41 | $15.92 | $16.06 | $16.06 | 325,292 |
| 2018-07-02 | $16.18 | $16.18 | $15.82 | $16.00 | $16.00 | 427,582 |
| 2018-06-29 | $16.26 | $16.59 | $16.14 | $16.36 | $16.36 | 762,735 |
| 2018-06-28 | $16.28 | $16.33 | $15.74 | $16.27 | $16.27 | 1,162,726 |
| 2018-06-27 | $16.70 | $17.09 | $16.20 | $16.30 | $16.30 | 882,185 |
| 2018-06-26 | $16.67 | $16.77 | $16.44 | $16.50 | $16.50 | 399,680 |
| 2018-06-25 | $16.68 | $16.78 | $16.44 | $16.70 | $16.70 | 293,364 |
| 2018-06-22 | $16.27 | $16.74 | $16.27 | $16.71 | $16.71 | 817,422 |
| 2018-06-21 | $16.32 | $16.71 | $16.16 | $16.25 | $16.25 | 2,983,823 |
| 2018-06-20 | $16.80 | $16.82 | $16.25 | $16.30 | $16.30 | 963,200 |
| 2018-06-19 | $17.63 | $17.72 | $16.46 | $16.72 | $16.72 | 1,420,835 |
| 2018-06-18 | $17.73 | $17.82 | $17.57 | $17.77 | $17.77 | 323,297 |
| 2018-06-15 | $17.75 | $17.89 | $17.57 | $17.69 | $17.69 | 552,242 |
| 2018-06-14 | $17.85 | $18.06 | $17.72 | $17.79 | $17.79 | 363,336 |
| 2018-06-13 | $17.89 | $18.26 | $17.76 | $17.91 | $17.91 | 1,219,120 |
| 2018-06-12 | $17.98 | $18.35 | $17.66 | $17.93 | $17.93 | 543,471 |
| 2018-06-11 | $18.05 | $18.20 | $17.77 | $18.04 | $18.04 | 520,552 |
| 2018-06-08 | $17.82 | $18.14 | $17.82 | $18.04 | $18.04 | 193,994 |
| 2018-06-07 | $18.12 | $18.20 | $17.85 | $17.91 | $17.91 | 310,359 |
| 2018-06-06 | $17.61 | $18.06 | $17.52 | $18.05 | $18.05 | 323,059 |
| 2018-06-05 | $17.92 | $18.09 | $17.57 | $17.61 | $17.61 | 660,891 |
| 2018-06-04 | $17.62 | $18.19 | $17.52 | $17.89 | $17.89 | 755,477 |
| 2018-06-01 | $17.77 | $17.98 | $17.56 | $17.62 | $17.62 | 575,164 |
| 2018-05-31 | $17.92 | $18.10 | $17.54 | $17.62 | $17.62 | 790,707 |
| 2018-05-30 | $17.97 | $18.18 | $17.82 | $17.91 | $17.91 | 395,054 |
| 2018-05-29 | $18.05 | $18.19 | $17.80 | $17.85 | $17.85 | 756,196 |
| 2018-05-25 | $18.25 | $18.37 | $18.00 | $18.18 | $18.18 | 606,885 |
| 2018-05-24 | $18.40 | $18.44 | $18.14 | $18.37 | $18.37 | 280,037 |
| 2018-05-23 | $17.98 | $18.49 | $17.90 | $18.42 | $18.42 | 736,293 |
| 2018-05-22 | $18.39 | $18.63 | $18.07 | $18.12 | $18.12 | 529,445 |
| 2018-05-21 | $18.20 | $18.58 | $18.10 | $18.20 | $18.20 | 510,467 |
| 2018-05-18 | $18.33 | $18.41 | $17.90 | $18.09 | $18.09 | 561,593 |
| 2018-05-17 | $18.04 | $18.41 | $18.02 | $18.33 | $18.33 | 393,904 |
| 2018-05-16 | $17.77 | $18.26 | $17.72 | $18.06 | $18.06 | 744,038 |
| 2018-05-15 | $17.21 | $17.84 | $17.20 | $17.76 | $17.76 | 763,864 |
| 2018-05-14 | $17.36 | $17.60 | $17.30 | $17.40 | $17.40 | 1,023,189 |
| 2018-05-11 | $17.43 | $17.54 | $17.15 | $17.37 | $17.37 | 678,421 |
| 2018-05-10 | $17.40 | $17.66 | $17.23 | $17.30 | $17.30 | 937,246 |
| 2018-05-09 | $17.30 | $17.42 | $17.14 | $17.25 | $17.25 | 590,129 |
| 2018-05-08 | $17.46 | $17.57 | $17.32 | $17.38 | $17.38 | 463,527 |
| 2018-05-07 | $17.69 | $17.83 | $17.37 | $17.43 | $17.43 | 333,907 |
| 2018-05-04 | $17.42 | $17.98 | $17.42 | $17.68 | $17.68 | 371,900 |
| 2018-05-03 | $17.57 | $17.65 | $17.15 | $17.46 | $17.46 | 641,529 |
| 2018-05-02 | $17.67 | $18.04 | $17.59 | $17.68 | $17.68 | 611,400 |
| 2018-05-01 | $18.55 | $18.55 | $17.03 | $17.65 | $17.65 | 1,893,569 |
| 2018-04-30 | $18.65 | $18.65 | $17.75 | $18.01 | $18.01 | 1,104,331 |
| 2018-04-27 | $18.84 | $19.08 | $18.48 | $18.54 | $18.54 | 658,173 |
| 2018-04-26 | $18.70 | $18.96 | $18.55 | $18.76 | $18.76 | 400,602 |
| 2018-04-25 | $19.02 | $19.25 | $18.65 | $18.70 | $18.70 | 690,254 |
| 2018-04-24 | $19.33 | $19.45 | $18.56 | $18.64 | $18.64 | 452,743 |
| 2018-04-23 | $19.25 | $19.59 | $19.20 | $19.33 | $19.33 | 645,107 |
| 2018-04-20 | $19.38 | $19.45 | $19.02 | $19.25 | $19.25 | 423,507 |
| 2018-04-19 | $19.36 | $19.65 | $19.02 | $19.28 | $19.28 | 796,175 |
| 2018-04-18 | $19.37 | $19.52 | $19.21 | $19.30 | $19.30 | 347,515 |
| 2018-04-17 | $19.34 | $19.44 | $19.18 | $19.30 | $19.30 | 583,460 |
| 2018-04-16 | $19.07 | $19.34 | $18.78 | $19.27 | $19.27 | 436,266 |
| 2018-04-13 | $18.90 | $19.02 | $18.63 | $18.81 | $18.81 | 429,734 |
| 2018-04-12 | $18.20 | $18.79 | $17.97 | $18.73 | $18.73 | 792,571 |
| 2018-04-11 | $18.29 | $18.47 | $17.96 | $18.00 | $18.00 | 804,771 |
| 2018-04-10 | $18.08 | $18.61 | $17.88 | $18.30 | $18.30 | 682,628 |
| 2018-04-09 | $17.79 | $18.00 | $17.65 | $17.69 | $17.69 | 516,743 |
| 2018-04-06 | $17.79 | $18.03 | $17.54 | $17.60 | $17.60 | 585,086 |
| 2018-04-05 | $18.08 | $18.17 | $17.46 | $17.63 | $17.63 | 1,223,383 |
| 2018-04-04 | $17.39 | $17.67 | $17.07 | $17.46 | $17.46 | 445,878 |
| 2018-04-03 | $17.65 | $17.88 | $17.43 | $17.60 | $17.60 | 488,248 |
| 2018-04-02 | $17.93 | $17.98 | $17.28 | $17.65 | $17.65 | 264,763 |
| 2018-03-29 | $17.73 | $18.13 | $17.58 | $18.09 | $18.09 | 606,712 |
| 2018-03-28 | $17.94 | $17.94 | $17.59 | $17.68 | $17.68 | 294,377 |
| 2018-03-27 | $17.55 | $18.24 | $17.35 | $17.51 | $17.51 | 486,183 |
| 2018-03-26 | $17.80 | $17.97 | $17.17 | $17.42 | $17.42 | 460,383 |
| 2018-03-23 | $18.48 | $18.48 | $17.60 | $17.60 | $17.60 | 570,233 |
| 2018-03-22 | $18.54 | $18.75 | $18.28 | $18.34 | $18.34 | 339,291 |
| 2018-03-21 | $18.31 | $18.90 | $18.31 | $18.65 | $18.65 | 484,221 |
| 2018-03-20 | $18.78 | $18.78 | $18.12 | $18.22 | $18.22 | 351,498 |
| 2018-03-19 | $18.88 | $18.98 | $18.60 | $18.80 | $18.80 | 244,760 |
| 2018-03-16 | $19.02 | $19.16 | $18.60 | $18.91 | $18.91 | 498,112 |
| 2018-03-15 | $19.50 | $19.63 | $18.85 | $18.93 | $18.93 | 266,871 |
| 2018-03-14 | $19.64 | $19.85 | $19.17 | $19.46 | $19.46 | 432,218 |
| 2018-03-13 | $19.55 | $19.89 | $19.22 | $19.46 | $19.46 | 523,150 |
| 2018-03-12 | $19.59 | $20.11 | $19.28 | $19.44 | $19.44 | 949,594 |
| 2018-03-09 | $19.63 | $19.74 | $19.33 | $19.65 | $19.65 | 192,005 |
| 2018-03-08 | $19.81 | $19.88 | $19.32 | $19.62 | $19.62 | 377,829 |
| 2018-03-07 | $19.70 | $20.15 | $19.70 | $19.86 | $19.86 | 436,783 |
| 2018-03-06 | $19.87 | $20.18 | $19.64 | $19.87 | $19.87 | 613,882 |
| 2018-03-05 | $19.29 | $20.10 | $19.23 | $19.80 | $19.80 | 895,761 |
| 2018-03-02 | $19.77 | $19.98 | $19.43 | $19.49 | $19.49 | 657,617 |
| 2018-03-01 | $19.66 | $20.14 | $19.42 | $19.90 | $19.90 | 2,379,266 |
| 2018-02-28 | $20.10 | $20.13 | $18.81 | $19.14 | $19.14 | 1,418,465 |
| 2018-02-27 | $20.43 | $20.60 | $19.72 | $19.89 | $19.89 | 867,847 |
| 2018-02-26 | $19.65 | $20.90 | $19.56 | $20.30 | $20.30 | 1,529,559 |
| 2018-02-23 | $18.68 | $20.45 | $18.68 | $19.55 | $19.55 | 3,194,238 |
| 2018-02-22 | $21.53 | $21.80 | $21.09 | $21.12 | $21.12 | 773,510 |
| 2018-02-21 | $21.69 | $22.15 | $21.45 | $21.46 | $21.46 | 447,043 |
| 2018-02-20 | $21.54 | $22.70 | $21.41 | $21.67 | $21.67 | 732,664 |
| 2018-02-16 | $21.42 | $22.15 | $21.39 | $21.74 | $21.74 | 587,020 |
| 2018-02-15 | $22.10 | $22.68 | $21.62 | $21.70 | $21.70 | 622,412 |
| 2018-02-14 | $21.13 | $21.95 | $20.92 | $21.86 | $21.86 | 307,893 |
| 2018-02-13 | $21.27 | $21.71 | $21.11 | $21.35 | $21.35 | 234,542 |
| 2018-02-12 | $21.55 | $21.80 | $20.97 | $21.50 | $21.50 | 532,499 |
| 2018-02-09 | $21.30 | $21.69 | $20.55 | $21.37 | $21.37 | 573,762 |
| 2018-02-08 | $22.11 | $22.37 | $20.94 | $21.03 | $21.03 | 665,915 |
| 2018-02-07 | $21.29 | $22.42 | $21.10 | $22.02 | $22.02 | 1,533,504 |
| 2018-02-06 | $19.82 | $21.73 | $19.74 | $21.27 | $21.27 | 1,515,775 |
| 2018-02-05 | $20.83 | $21.06 | $19.68 | $20.10 | $20.10 | 1,291,708 |
| 2018-02-02 | $22.21 | $22.42 | $21.02 | $21.02 | $21.02 | 894,128 |
| 2018-02-01 | $22.59 | $22.90 | $22.10 | $22.42 | $22.42 | 1,121,939 |
| 2018-01-31 | $22.25 | $22.74 | $22.13 | $22.62 | $22.62 | 972,632 |
| 2018-01-30 | $22.13 | $22.40 | $21.60 | $22.11 | $22.11 | 586,777 |
| 2018-01-29 | $22.58 | $22.65 | $21.98 | $22.42 | $22.42 | 426,871 |
| 2018-01-26 | $22.33 | $22.82 | $21.90 | $22.75 | $22.75 | 570,859 |
| 2018-01-25 | $23.32 | $23.35 | $22.10 | $22.31 | $22.31 | 1,533,867 |
| 2018-01-24 | $23.68 | $23.79 | $22.96 | $22.99 | $22.99 | 1,102,592 |
| 2018-01-23 | $23.77 | $23.95 | $23.40 | $23.68 | $23.68 | 605,592 |
| 2018-01-22 | $23.95 | $23.99 | $23.43 | $23.96 | $23.96 | 628,960 |
| 2018-01-19 | $23.61 | $24.14 | $23.36 | $23.90 | $23.90 | 728,636 |
| 2018-01-18 | $23.83 | $23.98 | $23.39 | $23.55 | $23.55 | 671,357 |
| 2018-01-17 | $23.65 | $24.08 | $23.33 | $23.98 | $23.98 | 774,770 |
| 2018-01-16 | $24.00 | $24.31 | $23.27 | $23.51 | $23.51 | 815,578 |
| 2018-01-12 | $23.97 | $23.97 | $23.72 | $23.91 | $23.91 | 289,827 |
| 2018-01-11 | $23.27 | $23.99 | $23.12 | $23.94 | $23.94 | 1,407,862 |
| 2018-01-10 | $23.44 | $23.44 | $22.83 | $23.15 | $23.15 | 836,888 |
| 2018-01-09 | $23.59 | $23.80 | $23.28 | $23.54 | $23.54 | 577,434 |
| 2018-01-08 | $23.45 | $24.00 | $23.24 | $23.62 | $23.62 | 1,448,838 |
| 2018-01-05 | $23.09 | $23.51 | $23.01 | $23.45 | $23.45 | 1,147,554 |
| 2018-01-04 | $23.17 | $23.62 | $22.43 | $23.00 | $23.00 | 838,986 |
| 2018-01-03 | $22.85 | $23.46 | $22.35 | $23.11 | $23.11 | 1,192,827 |
| 2018-01-02 | $22.20 | $22.97 | $22.20 | $22.79 | $22.79 | 1,710,557 |
| 2017-12-29 | $22.38 | $22.38 | $21.81 | $22.12 | $22.12 | 349,292 |
| 2017-12-28 | $21.91 | $22.30 | $21.87 | $22.26 | $22.26 | 294,904 |
| 2017-12-27 | $22.01 | $22.30 | $21.92 | $21.99 | $21.99 | 251,434 |
| 2017-12-26 | $21.73 | $22.15 | $21.60 | $22.06 | $22.06 | 506,797 |
| 2017-12-22 | $21.99 | $22.09 | $21.69 | $21.73 | $21.73 | 257,114 |
| 2017-12-21 | $22.38 | $22.43 | $22.14 | $22.15 | $22.15 | 292,376 |
| 2017-12-20 | $22.29 | $22.48 | $21.90 | $22.17 | $22.17 | 1,008,734 |
| 2017-12-19 | $22.23 | $22.36 | $21.85 | $22.02 | $22.02 | 663,934 |
| 2017-12-18 | $21.34 | $22.49 | $21.26 | $22.20 | $22.20 | 1,578,143 |
| 2017-12-15 | $21.26 | $21.66 | $20.76 | $21.63 | $21.63 | 1,310,860 |
| 2017-12-14 | $20.58 | $21.24 | $20.35 | $21.03 | $21.03 | 1,297,015 |
| 2017-12-13 | $20.70 | $21.00 | $20.36 | $20.37 | $20.37 | 1,228,374 |
| 2017-12-12 | $20.74 | $21.28 | $20.67 | $20.73 | $20.73 | 1,001,592 |
| 2017-12-11 | $21.02 | $21.40 | $20.65 | $20.78 | $20.78 | 852,466 |
| 2017-12-08 | $20.89 | $21.14 | $20.44 | $20.98 | $20.98 | 2,110,408 |
| 2017-12-07 | $20.78 | $21.49 | $20.53 | $20.87 | $20.87 | 2,040,650 |
| 2017-12-06 | $20.10 | $20.97 | $20.10 | $20.58 | $20.58 | 3,674,887 |
| 2017-12-05 | $22.14 | $22.28 | $21.78 | $21.81 | $21.81 | 1,720,675 |
| 2017-12-04 | $22.69 | $22.80 | $22.02 | $22.23 | $22.23 | 3,066,958 |
| 2017-12-01 | $22.25 | $22.43 | $21.60 | $22.14 | $22.14 | 3,233,924 |
| 2017-11-30 | $22.45 | $22.75 | $21.65 | $22.00 | $22.00 | 16,061,881 |
| 2017-11-29 | $23.90 | $24.25 | $22.93 | $22.96 | $22.96 | 2,296,237 |
| 2017-11-28 | $22.50 | $24.22 | $22.37 | $24.06 | $24.06 | 2,005,312 |
| 2017-11-27 | $23.10 | $23.59 | $22.73 | $23.16 | $23.16 | 371,097 |
| 2017-11-24 | $23.65 | $23.83 | $23.23 | $23.28 | $23.28 | 275,117 |
| 2017-11-22 | $23.70 | $24.01 | $23.47 | $23.61 | $23.61 | 283,876 |
| 2017-11-21 | $23.47 | $23.81 | $23.30 | $23.81 | $23.81 | 509,644 |
| 2017-11-20 | $22.99 | $23.67 | $22.92 | $23.59 | $23.59 | 270,661 |
| 2017-11-17 | $23.09 | $23.15 | $22.84 | $23.10 | $23.10 | 216,484 |
| 2017-11-16 | $22.22 | $23.09 | $22.17 | $23.01 | $23.01 | 412,952 |
| 2017-11-15 | $22.77 | $22.77 | $22.18 | $22.21 | $22.21 | 313,095 |
| 2017-11-14 | $22.52 | $23.18 | $22.50 | $22.88 | $22.88 | 412,833 |
| 2017-11-13 | $22.69 | $22.99 | $22.03 | $22.53 | $22.53 | 388,954 |
| 2017-11-10 | $22.63 | $23.14 | $22.56 | $22.90 | $22.90 | 925,866 |
| 2017-11-09 | $22.38 | $23.14 | $22.26 | $22.77 | $22.77 | 696,832 |
| 2017-11-08 | $22.34 | $22.69 | $21.77 | $22.40 | $22.40 | 949,560 |
| 2017-11-07 | $22.96 | $23.12 | $22.19 | $22.40 | $22.40 | 815,639 |
| 2017-11-06 | $23.69 | $23.69 | $22.62 | $22.86 | $22.86 | 926,910 |
| 2017-11-03 | $24.41 | $24.73 | $23.50 | $23.69 | $23.69 | 1,093,463 |
| 2017-11-02 | $24.88 | $25.11 | $24.13 | $24.43 | $24.43 | 293,273 |
| 2017-11-01 | $25.16 | $25.23 | $24.71 | $24.86 | $24.86 | 640,718 |
| 2017-10-31 | $25.00 | $25.23 | $24.62 | $25.00 | $25.00 | 570,210 |
| 2017-10-30 | $25.05 | $25.05 | $24.40 | $24.64 | $24.64 | 748,445 |
| 2017-10-27 | $26.50 | $26.90 | $24.55 | $24.81 | $24.81 | 1,908,573 |
| 2017-10-26 | $25.47 | $25.58 | $24.89 | $25.50 | $25.50 | 660,930 |
| 2017-10-25 | $24.81 | $25.24 | $24.65 | $25.08 | $25.08 | 743,260 |
| 2017-10-24 | $24.28 | $24.88 | $24.28 | $24.74 | $24.74 | 352,262 |
| 2017-10-23 | $24.11 | $24.40 | $23.74 | $24.21 | $24.21 | 530,052 |
| 2017-10-20 | $23.79 | $24.22 | $23.64 | $23.85 | $23.85 | 321,920 |
| 2017-10-19 | $23.90 | $24.05 | $23.51 | $23.68 | $23.68 | 510,922 |
| 2017-10-18 | $24.69 | $24.94 | $23.86 | $24.02 | $24.02 | 664,972 |
| 2017-10-17 | $24.61 | $25.13 | $24.51 | $24.60 | $24.60 | 637,565 |
| 2017-10-16 | $24.54 | $24.70 | $24.31 | $24.51 | $24.51 | 376,616 |
| 2017-10-13 | $24.47 | $24.59 | $24.03 | $24.40 | $24.40 | 587,426 |
| 2017-10-12 | $24.70 | $24.73 | $24.07 | $24.23 | $24.23 | 1,247,117 |
| 2017-10-11 | $23.30 | $24.04 | $23.09 | $24.00 | $24.00 | 790,055 |
| 2017-10-10 | $23.15 | $23.53 | $23.04 | $23.27 | $23.27 | 670,498 |
| 2017-10-09 | $22.94 | $23.46 | $22.65 | $23.19 | $23.19 | 278,918 |
| 2017-10-06 | $22.99 | $23.06 | $22.55 | $22.78 | $22.78 | 418,622 |
| 2017-10-05 | $23.21 | $23.73 | $22.92 | $23.01 | $23.01 | 536,414 |
| 2017-10-04 | $22.89 | $23.33 | $22.52 | $22.92 | $22.92 | 690,975 |
| 2017-10-03 | $23.15 | $23.44 | $22.55 | $22.81 | $22.81 | 828,697 |
| 2017-10-02 | $22.66 | $23.19 | $22.31 | $23.00 | $23.00 | 671,898 |
| 2017-09-29 | $22.79 | $22.79 | $22.07 | $22.60 | $22.60 | 426,426 |
| 2017-09-28 | $22.79 | $22.94 | $22.45 | $22.72 | $22.72 | 430,202 |
| 2017-09-27 | $22.84 | $23.15 | $22.72 | $22.83 | $22.83 | 407,412 |
| 2017-09-26 | $22.54 | $22.93 | $22.30 | $22.78 | $22.78 | 256,868 |
| 2017-09-25 | $22.83 | $23.14 | $22.27 | $22.43 | $22.43 | 427,371 |
| 2017-09-22 | $22.44 | $23.27 | $21.75 | $22.88 | $22.88 | 336,858 |
| 2017-09-21 | $22.58 | $22.90 | $22.25 | $22.41 | $22.41 | 129,435 |
| 2017-09-20 | $23.08 | $23.42 | $22.20 | $22.58 | $22.58 | 495,276 |
| 2017-09-19 | $22.90 | $23.44 | $22.84 | $22.90 | $22.90 | 542,722 |
| 2017-09-18 | $22.25 | $23.25 | $22.02 | $22.88 | $22.88 | 863,476 |
| 2017-09-15 | $22.19 | $22.70 | $22.16 | $22.29 | $22.29 | 1,165,932 |
| 2017-09-14 | $22.28 | $22.45 | $21.28 | $22.06 | $22.06 | 571,258 |
| 2017-09-13 | $22.32 | $23.00 | $22.23 | $22.23 | $22.23 | 935,957 |
| 2017-09-12 | $21.98 | $22.37 | $21.74 | $22.28 | $22.28 | 448,189 |
| 2017-09-11 | $21.60 | $22.37 | $21.50 | $21.98 | $21.98 | 771,070 |
| 2017-09-08 | $21.11 | $21.59 | $20.75 | $21.41 | $21.41 | 374,231 |
| 2017-09-07 | $20.77 | $21.23 | $20.74 | $21.18 | $21.18 | 754,739 |
| 2017-09-06 | $20.87 | $21.00 | $20.60 | $20.70 | $20.70 | 680,475 |
| 2017-09-05 | $20.79 | $21.00 | $20.55 | $20.84 | $20.84 | 865,301 |
| 2017-09-01 | $20.37 | $21.00 | $20.37 | $20.85 | $20.85 | 874,483 |
| 2017-08-31 | $20.28 | $20.46 | $20.11 | $20.30 | $20.30 | 345,730 |
| 2017-08-30 | $20.12 | $20.48 | $19.86 | $20.34 | $20.34 | 315,212 |
| 2017-08-29 | $20.12 | $20.50 | $19.97 | $20.19 | $20.19 | 614,172 |
| 2017-08-28 | $20.20 | $20.48 | $19.91 | $20.05 | $20.05 | 788,819 |
| 2017-08-25 | $19.56 | $20.54 | $19.41 | $20.07 | $20.07 | 734,181 |
| 2017-08-24 | $18.88 | $19.66 | $18.65 | $19.45 | $19.45 | 453,829 |
| 2017-08-23 | $18.31 | $18.95 | $18.31 | $18.68 | $18.68 | 215,621 |
| 2017-08-22 | $18.45 | $18.73 | $18.05 | $18.36 | $18.36 | 308,680 |
| 2017-08-21 | $18.75 | $18.90 | $18.26 | $18.40 | $18.40 | 398,590 |
| 2017-08-18 | $18.77 | $18.78 | $18.54 | $18.57 | $18.57 | 357,210 |
| 2017-08-17 | $19.06 | $19.06 | $18.50 | $18.65 | $18.65 | 350,491 |
| 2017-08-16 | $18.85 | $19.29 | $18.75 | $18.99 | $18.99 | 525,630 |
| 2017-08-15 | $19.37 | $19.44 | $18.79 | $18.98 | $18.98 | 417,521 |
| 2017-08-14 | $19.61 | $20.00 | $19.22 | $19.22 | $19.22 | 575,395 |
| 2017-08-11 | $19.11 | $19.84 | $18.83 | $19.55 | $19.55 | 1,092,407 |
| 2017-08-10 | $18.95 | $19.50 | $18.50 | $19.14 | $19.14 | 881,535 |
| 2017-08-09 | $19.74 | $19.86 | $19.00 | $19.04 | $19.04 | 733,227 |
| 2017-08-08 | $20.43 | $20.52 | $17.85 | $19.50 | $19.50 | 2,146,576 |
| 2017-08-07 | $20.44 | $20.65 | $20.30 | $20.53 | $20.53 | 887,001 |
| 2017-08-04 | $20.65 | $20.74 | $20.35 | $20.63 | $20.63 | 1,708,903 |
| 2017-08-03 | $20.89 | $21.34 | $20.41 | $20.65 | $20.65 | 11,445,018 |
Venator Materials PLC (VNTR) News Headlines
Recent Venator Materials PLC (VNTR) News
Similar Companies to Venator Materials PLC (VNTR) in the Specialty Chemicals Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Linde Plc | LIN | Specialty Chemicals | Basic Materials | 80,000 |
| DuPont de Nemours Inc | DD | Specialty Chemicals | Basic Materials | 61,000 |
| Sherwin-Williams Company | SHW | Specialty Chemicals | Basic Materials | 54,239 |
| Ecolab Inc | ECL | Specialty Chemicals | Basic Materials | 49,000 |
| Hawkins Inc | HWKN | Specialty Chemicals | Basic Materials | 47,500 |
| PPG Industries Inc | PPG | Specialty Chemicals | Basic Materials | 47,000 |
| LyondellBasell Industries NV - Class A | LYB | Specialty Chemicals | Basic Materials | 25,000 |
| Avient Corp | AVNT | Specialty Chemicals | Basic Materials | 24,000 |
| RPM International Inc | RPM | Specialty Chemicals | Basic Materials | 14,000 |
| Axalta Coating Systems Ltd | AXTA | Specialty Chemicals | Basic Materials | 14,000 |