VirTra Inc (VTSI) Exchange: NASDAQ
Data as of April 24, 2024
$9.38 ($0.26) 2.85%
VirTra Inc - Daily Information
Click for more stock information on VirTra Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $9.12 |
| Previous Close | $9.38 |
| High | $9.49 |
| Low | $9.12 |
| Adjusted Open | $9.12 |
| Previous Adjusted Close | $9.38 |
| Adjusted High | $9.49 |
| Adjusted Low | $9.12 |
About VirTra Inc (VTSI)
VirTra is a global provider of judgmental use of force training simulators, firearms training simulators and driving simulators for the law enforcement, military, educational and commercial markets. The company’s patented technologies, software, and scenarios provide intense training for de-escalation, judgmental use-of-force, marksmanship, and related training that mimics real-world situations. VirTra’s mission is to save and improve lives worldwide through practical and highly effective virtual reality and simulator technology.
Invest in VirTra Inc (VTSI)
Historical Stock Data for VirTra Inc (VTSI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | $9.12 | $9.49 | $9.12 | $9.38 | $9.38 | 80,299 |
| 2024-03-14 | $9.10 | $9.31 | $8.94 | $9.12 | $9.12 | 65,366 |
| 2024-03-13 | $8.93 | $9.23 | $8.88 | $9.07 | $9.07 | 71,171 |
| 2024-03-12 | $9.03 | $9.08 | $8.65 | $8.96 | $8.96 | 102,296 |
| 2024-03-11 | $9.00 | $9.20 | $8.86 | $8.99 | $8.99 | 117,306 |
| 2024-03-08 | $9.05 | $9.24 | $8.83 | $8.98 | $8.98 | 118,335 |
| 2024-03-07 | $9.17 | $9.40 | $9.01 | $9.03 | $9.03 | 76,456 |
| 2024-03-06 | $9.26 | $9.48 | $9.10 | $9.10 | $9.10 | 64,281 |
| 2024-03-05 | $9.38 | $9.57 | $9.15 | $9.26 | $9.26 | 64,953 |
| 2024-03-04 | $9.65 | $9.67 | $9.33 | $9.46 | $9.46 | 100,534 |
| 2024-03-01 | $9.68 | $9.70 | $9.38 | $9.65 | $9.65 | 90,821 |
| 2024-02-29 | $9.65 | $9.98 | $9.57 | $9.73 | $9.73 | 67,579 |
| 2024-02-28 | $9.68 | $9.74 | $9.47 | $9.55 | $9.55 | 103,675 |
| 2024-02-27 | $10.07 | $10.11 | $9.60 | $9.69 | $9.69 | 131,745 |
| 2024-02-26 | $9.97 | $10.32 | $9.97 | $10.02 | $10.02 | 113,857 |
| 2024-02-23 | $10.18 | $10.22 | $9.52 | $9.92 | $9.92 | 214,916 |
| 2024-02-22 | $10.80 | $10.90 | $10.02 | $10.21 | $10.21 | 215,362 |
| 2024-02-21 | $10.64 | $10.79 | $10.50 | $10.69 | $10.69 | 115,508 |
| 2024-02-20 | $11.52 | $11.70 | $10.40 | $10.73 | $10.73 | 221,677 |
| 2024-02-16 | $12.17 | $12.26 | $11.64 | $11.69 | $11.69 | 116,953 |
| 2024-02-15 | $12.78 | $12.78 | $12.03 | $12.36 | $12.36 | 138,118 |
| 2024-02-14 | $12.00 | $12.82 | $11.84 | $12.72 | $12.72 | 305,236 |
| 2024-02-13 | $11.68 | $11.77 | $11.23 | $11.70 | $11.70 | 136,941 |
| 2024-02-12 | $11.61 | $12.18 | $11.57 | $12.04 | $12.04 | 169,125 |
| 2024-02-09 | $11.98 | $11.98 | $11.47 | $11.62 | $11.62 | 95,024 |
| 2024-02-08 | $11.23 | $12.00 | $11.19 | $11.88 | $11.88 | 130,851 |
| 2024-02-07 | $11.75 | $11.89 | $11.04 | $11.26 | $11.26 | 128,875 |
| 2024-02-06 | $11.48 | $11.81 | $11.20 | $11.52 | $11.52 | 144,500 |
| 2024-02-05 | $10.91 | $12.09 | $10.81 | $11.47 | $11.47 | 295,191 |
| 2024-02-02 | $10.31 | $10.65 | $10.02 | $10.59 | $10.59 | 142,977 |
| 2024-02-01 | $10.50 | $10.73 | $10.22 | $10.45 | $10.45 | 150,521 |
| 2024-01-31 | $10.74 | $10.75 | $10.17 | $10.25 | $10.25 | 269,624 |
| 2024-01-30 | $11.91 | $11.99 | $10.85 | $10.93 | $10.93 | 187,654 |
| 2024-01-29 | $11.50 | $12.06 | $11.50 | $12.04 | $12.04 | 218,634 |
| 2024-01-26 | $11.77 | $11.83 | $11.10 | $11.36 | $11.36 | 238,721 |
| 2024-01-25 | $11.70 | $11.93 | $11.51 | $11.77 | $11.77 | 116,289 |
| 2024-01-24 | $12.50 | $12.50 | $11.45 | $11.56 | $11.56 | 198,042 |
| 2024-01-23 | $12.47 | $12.69 | $12.02 | $12.34 | $12.34 | 195,489 |
| 2024-01-22 | $12.72 | $12.90 | $11.80 | $12.35 | $12.35 | 336,218 |
| 2024-01-19 | $11.91 | $12.93 | $11.85 | $12.68 | $12.68 | 295,302 |
| 2024-01-18 | $12.05 | $12.29 | $11.61 | $11.90 | $11.90 | 139,896 |
| 2024-01-17 | $12.30 | $12.41 | $11.63 | $11.95 | $11.95 | 205,849 |
| 2024-01-16 | $11.51 | $12.65 | $11.27 | $12.25 | $12.25 | 471,064 |
| 2024-01-12 | $11.71 | $11.90 | $11.20 | $11.51 | $11.51 | 150,717 |
| 2024-01-11 | $11.55 | $11.90 | $11.18 | $11.62 | $11.62 | 156,816 |
| 2024-01-10 | $12.04 | $12.07 | $11.31 | $11.60 | $11.60 | 281,112 |
| 2024-01-09 | $11.22 | $12.37 | $11.16 | $12.11 | $12.11 | 432,518 |
| 2024-01-08 | $11.30 | $11.43 | $10.55 | $11.28 | $11.28 | 444,429 |
| 2024-01-05 | $11.01 | $11.95 | $10.51 | $11.27 | $11.27 | 498,218 |
| 2024-01-04 | $10.00 | $11.29 | $9.95 | $11.00 | $11.00 | 566,983 |
| 2024-01-03 | $9.90 | $10.23 | $9.57 | $9.84 | $9.84 | 179,959 |
| 2024-01-02 | $9.79 | $9.95 | $9.32 | $9.92 | $9.92 | 218,098 |
| 2023-12-29 | $9.35 | $9.90 | $9.25 | $9.47 | $9.47 | 325,221 |
| 2023-12-28 | $9.40 | $9.40 | $8.88 | $9.14 | $9.14 | 74,474 |
| 2023-12-27 | $9.29 | $9.48 | $9.15 | $9.42 | $9.42 | 111,640 |
| 2023-12-26 | $8.90 | $9.43 | $8.90 | $9.37 | $9.37 | 112,331 |
| 2023-12-22 | $8.90 | $9.00 | $8.74 | $8.86 | $8.86 | 36,918 |
| 2023-12-21 | $8.79 | $8.97 | $8.63 | $8.94 | $8.94 | 52,275 |
| 2023-12-20 | $8.75 | $9.09 | $8.40 | $8.60 | $8.60 | 112,561 |
| 2023-12-19 | $8.51 | $9.06 | $8.51 | $8.97 | $8.97 | 136,256 |
| 2023-12-18 | $8.27 | $8.68 | $8.09 | $8.39 | $8.39 | 81,016 |
| 2023-12-15 | $8.26 | $8.52 | $8.25 | $8.27 | $8.27 | 63,214 |
| 2023-12-14 | $8.58 | $8.58 | $8.06 | $8.13 | $8.13 | 102,026 |
| 2023-12-13 | $8.16 | $8.51 | $8.05 | $8.40 | $8.40 | 55,772 |
| 2023-12-12 | $8.49 | $8.61 | $8.04 | $8.16 | $8.16 | 75,160 |
| 2023-12-11 | $8.75 | $8.76 | $8.39 | $8.45 | $8.45 | 79,013 |
| 2023-12-08 | $8.60 | $8.80 | $8.45 | $8.67 | $8.67 | 117,502 |
| 2023-12-07 | $8.74 | $8.80 | $8.19 | $8.44 | $8.44 | 136,371 |
| 2023-12-06 | $8.80 | $8.80 | $8.60 | $8.75 | $8.75 | 86,196 |
| 2023-12-05 | $8.60 | $8.79 | $8.41 | $8.76 | $8.76 | 112,110 |
| 2023-12-04 | $7.89 | $8.79 | $7.89 | $8.77 | $8.77 | 272,530 |
| 2023-12-01 | $7.46 | $8.06 | $7.33 | $7.82 | $7.82 | 99,187 |
| 2023-11-30 | $7.82 | $7.82 | $7.01 | $7.36 | $7.36 | 139,523 |
| 2023-11-29 | $7.70 | $7.90 | $7.65 | $7.87 | $7.87 | 65,170 |
| 2023-11-28 | $7.53 | $7.97 | $7.51 | $7.67 | $7.67 | 109,568 |
| 2023-11-27 | $7.01 | $7.63 | $7.01 | $7.49 | $7.49 | 114,860 |
| 2023-11-24 | $7.20 | $7.34 | $7.05 | $7.19 | $7.19 | 34,921 |
| 2023-11-22 | $7.29 | $7.50 | $7.16 | $7.21 | $7.21 | 41,429 |
| 2023-11-21 | $7.65 | $7.66 | $7.05 | $7.20 | $7.20 | 97,706 |
| 2023-11-20 | $6.94 | $7.61 | $6.92 | $7.57 | $7.57 | 233,521 |
| 2023-11-17 | $6.47 | $6.91 | $6.44 | $6.87 | $6.87 | 102,148 |
| 2023-11-16 | $6.35 | $6.65 | $6.30 | $6.51 | $6.51 | 98,544 |
| 2023-11-15 | $6.10 | $6.69 | $5.94 | $6.28 | $6.28 | 282,402 |
| 2023-11-14 | $5.01 | $5.60 | $4.82 | $5.50 | $5.50 | 151,727 |
| 2023-11-13 | $4.87 | $4.95 | $4.74 | $4.83 | $4.83 | 73,479 |
| 2023-11-10 | $4.65 | $5.02 | $4.65 | $4.96 | $4.96 | 34,124 |
| 2023-11-09 | $4.91 | $4.91 | $4.64 | $4.69 | $4.69 | 23,781 |
| 2023-11-08 | $4.92 | $4.98 | $4.80 | $4.86 | $4.86 | 11,849 |
| 2023-11-07 | $4.97 | $5.07 | $4.96 | $4.97 | $4.97 | 10,196 |
| 2023-11-06 | $5.03 | $5.07 | $4.89 | $5.00 | $5.00 | 38,205 |
| 2023-11-03 | $4.89 | $5.06 | $4.80 | $4.95 | $4.95 | 48,335 |
| 2023-11-02 | $4.85 | $4.85 | $4.68 | $4.76 | $4.76 | 21,368 |
| 2023-11-01 | $4.75 | $4.76 | $4.62 | $4.69 | $4.69 | 31,164 |
| 2023-10-31 | $4.90 | $4.98 | $4.57 | $4.73 | $4.73 | 35,568 |
| 2023-10-30 | $4.55 | $4.97 | $4.49 | $4.93 | $4.93 | 79,439 |
| 2023-10-27 | $4.46 | $4.56 | $4.28 | $4.54 | $4.54 | 30,615 |
| 2023-10-26 | $4.54 | $4.55 | $4.20 | $4.33 | $4.33 | 60,091 |
| 2023-10-25 | $4.62 | $4.65 | $4.54 | $4.55 | $4.55 | 23,975 |
| 2023-10-24 | $4.68 | $4.83 | $4.62 | $4.67 | $4.67 | 36,766 |
| 2023-10-23 | $4.73 | $4.79 | $4.61 | $4.71 | $4.71 | 39,972 |
| 2023-10-20 | $4.70 | $4.74 | $4.62 | $4.69 | $4.69 | 59,943 |
| 2023-10-19 | $4.85 | $5.25 | $4.67 | $4.71 | $4.71 | 22,728 |
| 2023-10-18 | $4.91 | $5.15 | $4.85 | $4.86 | $4.86 | 30,522 |
| 2023-10-17 | $4.90 | $5.10 | $4.90 | $4.97 | $4.97 | 46,483 |
| 2023-10-16 | $4.93 | $5.12 | $4.84 | $4.86 | $4.86 | 56,242 |
| 2023-10-13 | $4.96 | $4.96 | $4.73 | $4.83 | $4.83 | 63,301 |
| 2023-10-12 | $5.07 | $5.07 | $4.77 | $4.85 | $4.85 | 101,952 |
| 2023-10-11 | $5.32 | $5.32 | $4.95 | $5.01 | $5.01 | 39,553 |
| 2023-10-10 | $5.24 | $5.25 | $5.11 | $5.25 | $5.25 | 29,056 |
| 2023-10-09 | $5.17 | $5.37 | $4.91 | $5.20 | $5.20 | 93,591 |
| 2023-10-06 | $5.16 | $5.27 | $5.16 | $5.18 | $5.18 | 33,108 |
| 2023-10-05 | $5.26 | $5.31 | $5.14 | $5.25 | $5.25 | 31,162 |
| 2023-10-04 | $5.41 | $5.41 | $5.11 | $5.31 | $5.31 | 33,732 |
| 2023-10-03 | $5.40 | $5.47 | $5.26 | $5.33 | $5.33 | 26,614 |
| 2023-10-02 | $5.66 | $5.68 | $5.41 | $5.47 | $5.47 | 36,295 |
| 2023-09-29 | $5.79 | $5.86 | $5.58 | $5.58 | $5.58 | 49,018 |
| 2023-09-28 | $5.84 | $5.99 | $5.80 | $5.85 | $5.85 | 25,142 |
| 2023-09-27 | $5.97 | $6.13 | $5.88 | $5.90 | $5.90 | 25,382 |
| 2023-09-26 | $5.91 | $6.07 | $5.86 | $5.97 | $5.97 | 41,737 |
| 2023-09-25 | $6.00 | $6.08 | $5.87 | $5.95 | $5.95 | 28,215 |
| 2023-09-22 | $6.10 | $6.15 | $6.00 | $6.02 | $6.02 | 22,679 |
| 2023-09-21 | $6.15 | $6.15 | $5.97 | $6.05 | $6.05 | 38,019 |
| 2023-09-20 | $5.95 | $6.20 | $5.95 | $6.12 | $6.12 | 27,988 |
| 2023-09-19 | $6.08 | $6.13 | $5.95 | $6.03 | $6.03 | 23,104 |
| 2023-09-18 | $6.25 | $6.25 | $5.97 | $6.11 | $6.11 | 30,553 |
| 2023-09-15 | $6.00 | $6.19 | $5.86 | $6.18 | $6.18 | 99,831 |
| 2023-09-14 | $6.31 | $6.33 | $5.86 | $5.99 | $5.99 | 70,645 |
| 2023-09-13 | $6.45 | $6.45 | $6.20 | $6.27 | $6.27 | 43,241 |
| 2023-09-12 | $6.68 | $6.68 | $6.37 | $6.49 | $6.49 | 42,139 |
| 2023-09-11 | $6.60 | $6.70 | $6.48 | $6.68 | $6.68 | 51,559 |
| 2023-09-08 | $6.26 | $6.54 | $6.20 | $6.42 | $6.42 | 19,101 |
| 2023-09-07 | $6.37 | $6.42 | $6.27 | $6.27 | $6.27 | 14,393 |
| 2023-09-06 | $6.46 | $6.72 | $6.26 | $6.37 | $6.37 | 31,719 |
| 2023-09-05 | $6.21 | $6.60 | $6.21 | $6.50 | $6.50 | 37,521 |
| 2023-09-01 | $6.60 | $6.71 | $6.20 | $6.29 | $6.29 | 20,544 |
| 2023-08-31 | $6.52 | $6.66 | $6.42 | $6.50 | $6.50 | 40,440 |
| 2023-08-30 | $6.35 | $6.61 | $6.35 | $6.43 | $6.43 | 23,559 |
| 2023-08-29 | $6.19 | $6.43 | $6.12 | $6.34 | $6.34 | 21,751 |
| 2023-08-28 | $6.43 | $6.47 | $6.09 | $6.17 | $6.17 | 31,708 |
| 2023-08-25 | $6.30 | $6.35 | $6.20 | $6.22 | $6.22 | 38,058 |
| 2023-08-24 | $6.55 | $6.75 | $6.18 | $6.22 | $6.22 | 53,192 |
| 2023-08-23 | $6.56 | $6.82 | $6.56 | $6.66 | $6.66 | 31,452 |
| 2023-08-22 | $6.62 | $6.71 | $6.52 | $6.59 | $6.59 | 37,592 |
| 2023-08-21 | $6.93 | $7.03 | $6.64 | $6.64 | $6.64 | 68,656 |
| 2023-08-18 | $6.84 | $7.05 | $6.68 | $6.95 | $6.95 | 90,151 |
| 2023-08-17 | $7.12 | $7.29 | $6.87 | $6.91 | $6.91 | 53,893 |
| 2023-08-16 | $7.50 | $7.51 | $7.11 | $7.23 | $7.23 | 98,992 |
| 2023-08-15 | $7.15 | $7.45 | $6.62 | $7.44 | $7.44 | 233,253 |
| 2023-08-14 | $6.63 | $6.63 | $6.33 | $6.50 | $6.50 | 119,747 |
| 2023-08-11 | $6.42 | $6.64 | $6.32 | $6.60 | $6.60 | 34,692 |
| 2023-08-10 | $6.45 | $6.50 | $6.37 | $6.37 | $6.37 | 29,109 |
| 2023-08-09 | $6.45 | $6.59 | $6.34 | $6.47 | $6.47 | 42,188 |
| 2023-08-08 | $6.46 | $6.58 | $6.22 | $6.45 | $6.45 | 44,150 |
| 2023-08-07 | $6.68 | $6.69 | $6.50 | $6.58 | $6.58 | 45,918 |
| 2023-08-04 | $6.47 | $6.85 | $6.43 | $6.65 | $6.65 | 24,644 |
| 2023-08-03 | $6.76 | $6.76 | $6.41 | $6.41 | $6.41 | 61,890 |
| 2023-08-02 | $7.06 | $7.06 | $6.62 | $6.80 | $6.80 | 58,988 |
| 2023-08-01 | $7.03 | $7.13 | $6.98 | $7.08 | $7.08 | 27,427 |
| 2023-07-31 | $7.00 | $7.20 | $6.99 | $7.11 | $7.11 | 40,435 |
| 2023-07-28 | $7.19 | $7.28 | $6.94 | $7.01 | $7.01 | 37,710 |
| 2023-07-27 | $7.30 | $7.35 | $6.90 | $7.21 | $7.21 | 79,917 |
| 2023-07-26 | $7.51 | $7.51 | $7.26 | $7.30 | $7.30 | 47,085 |
| 2023-07-25 | $7.55 | $7.62 | $7.41 | $7.51 | $7.51 | 38,850 |
| 2023-07-24 | $7.42 | $7.64 | $7.42 | $7.53 | $7.53 | 54,241 |
| 2023-07-21 | $7.54 | $7.65 | $7.43 | $7.49 | $7.49 | 23,491 |
| 2023-07-20 | $7.47 | $7.57 | $7.41 | $7.49 | $7.49 | 31,424 |
| 2023-07-19 | $7.60 | $7.65 | $7.50 | $7.59 | $7.59 | 32,501 |
| 2023-07-18 | $7.79 | $7.87 | $7.42 | $7.60 | $7.60 | 64,758 |
| 2023-07-17 | $7.52 | $7.97 | $7.42 | $7.87 | $7.87 | 71,777 |
| 2023-07-14 | $7.84 | $7.84 | $7.53 | $7.58 | $7.58 | 35,992 |
| 2023-07-13 | $7.75 | $7.97 | $7.73 | $7.83 | $7.83 | 19,448 |
| 2023-07-12 | $8.15 | $8.16 | $7.70 | $7.75 | $7.75 | 65,412 |
| 2023-07-11 | $8.20 | $8.23 | $7.99 | $8.10 | $8.10 | 60,556 |
| 2023-07-10 | $8.11 | $8.35 | $7.91 | $8.11 | $8.11 | 50,691 |
| 2023-07-07 | $8.01 | $8.59 | $7.90 | $8.19 | $8.19 | 121,717 |
| 2023-07-06 | $7.91 | $8.00 | $7.88 | $7.94 | $7.94 | 39,943 |
| 2023-07-05 | $7.53 | $8.03 | $7.50 | $7.83 | $7.83 | 74,869 |
| 2023-07-03 | $7.35 | $7.78 | $7.34 | $7.49 | $7.49 | 78,338 |
| 2023-06-30 | $8.01 | $8.14 | $7.50 | $7.61 | $7.61 | 91,953 |
| 2023-06-29 | $7.85 | $8.19 | $7.74 | $8.01 | $8.01 | 56,765 |
| 2023-06-28 | $7.38 | $7.85 | $7.30 | $7.72 | $7.72 | 58,088 |
| 2023-06-27 | $7.30 | $7.65 | $7.30 | $7.50 | $7.50 | 52,552 |
| 2023-06-26 | $7.53 | $7.55 | $7.26 | $7.28 | $7.28 | 59,626 |
| 2023-06-23 | $7.57 | $7.73 | $7.49 | $7.64 | $7.64 | 50,371 |
| 2023-06-22 | $7.82 | $7.89 | $7.56 | $7.66 | $7.66 | 34,580 |
| 2023-06-21 | $7.80 | $7.94 | $7.61 | $7.83 | $7.83 | 34,690 |
| 2023-06-20 | $7.62 | $8.02 | $7.56 | $7.87 | $7.87 | 94,133 |
| 2023-06-16 | $7.80 | $7.92 | $7.54 | $7.74 | $7.74 | 75,862 |
| 2023-06-15 | $8.09 | $8.18 | $7.53 | $7.67 | $7.67 | 112,876 |
| 2023-06-14 | $8.27 | $8.48 | $8.09 | $8.18 | $8.18 | 105,600 |
| 2023-06-13 | $8.32 | $8.35 | $8.05 | $8.21 | $8.21 | 75,950 |
| 2023-06-12 | $8.35 | $8.35 | $8.14 | $8.34 | $8.34 | 69,450 |
| 2023-06-09 | $8.23 | $8.50 | $8.11 | $8.35 | $8.35 | 178,553 |
| 2023-06-08 | $7.82 | $8.34 | $7.82 | $8.25 | $8.25 | 220,577 |
| 2023-06-07 | $7.83 | $7.99 | $7.69 | $7.78 | $7.78 | 94,454 |
| 2023-06-06 | $7.81 | $8.20 | $7.53 | $7.77 | $7.77 | 174,899 |
| 2023-06-05 | $7.78 | $7.96 | $7.76 | $7.87 | $7.87 | 96,910 |
| 2023-06-02 | $7.71 | $7.88 | $7.48 | $7.80 | $7.80 | 114,560 |
| 2023-06-01 | $7.90 | $7.90 | $7.64 | $7.74 | $7.74 | 68,328 |
| 2023-05-31 | $7.94 | $8.00 | $7.69 | $7.81 | $7.81 | 134,989 |
| 2023-05-30 | $7.36 | $7.99 | $7.29 | $7.91 | $7.91 | 248,158 |
| 2023-05-26 | $7.28 | $7.40 | $6.59 | $7.34 | $7.34 | 225,213 |
| 2023-05-25 | $7.44 | $7.49 | $6.94 | $7.25 | $7.25 | 144,504 |
| 2023-05-24 | $7.95 | $7.95 | $7.48 | $7.57 | $7.57 | 72,852 |
| 2023-05-23 | $7.90 | $7.92 | $7.73 | $7.91 | $7.91 | 108,010 |
| 2023-05-22 | $7.49 | $7.90 | $7.42 | $7.90 | $7.90 | 300,659 |
| 2023-05-19 | $7.49 | $7.50 | $7.03 | $7.42 | $7.42 | 264,673 |
| 2023-05-18 | $7.31 | $7.49 | $7.21 | $7.41 | $7.41 | 296,729 |
| 2023-05-17 | $6.75 | $7.39 | $6.71 | $7.31 | $7.31 | 460,085 |
| 2023-05-16 | $6.39 | $6.99 | $5.75 | $6.74 | $6.74 | 663,149 |
| 2023-05-15 | $5.74 | $5.95 | $5.48 | $5.92 | $5.92 | 308,629 |
| 2023-05-12 | $5.75 | $5.75 | $5.37 | $5.40 | $5.40 | 62,460 |
| 2023-05-11 | $5.95 | $5.97 | $5.68 | $5.81 | $5.81 | 44,356 |
| 2023-05-10 | $5.75 | $5.94 | $5.75 | $5.94 | $5.94 | 25,175 |
| 2023-05-09 | $5.70 | $5.86 | $5.70 | $5.82 | $5.82 | 40,062 |
| 2023-05-08 | $5.40 | $5.67 | $5.37 | $5.60 | $5.60 | 20,145 |
| 2023-05-05 | $5.47 | $5.55 | $5.37 | $5.45 | $5.45 | 11,353 |
| 2023-05-04 | $5.59 | $5.61 | $5.33 | $5.37 | $5.37 | 53,551 |
| 2023-05-03 | $5.72 | $5.72 | $5.51 | $5.51 | $5.51 | 31,583 |
| 2023-05-02 | $5.49 | $5.76 | $5.41 | $5.71 | $5.71 | 87,385 |
| 2023-05-01 | $5.21 | $5.39 | $5.21 | $5.32 | $5.32 | 48,486 |
| 2023-04-28 | $5.33 | $5.41 | $5.18 | $5.28 | $5.28 | 20,646 |
| 2023-04-27 | $5.61 | $5.61 | $5.26 | $5.29 | $5.29 | 33,236 |
| 2023-04-26 | $5.20 | $5.45 | $5.14 | $5.36 | $5.36 | 25,385 |
| 2023-04-25 | $5.20 | $5.36 | $5.12 | $5.20 | $5.20 | 8,296 |
| 2023-04-24 | $5.36 | $5.51 | $5.17 | $5.32 | $5.32 | 25,347 |
| 2023-04-21 | $5.38 | $5.40 | $5.13 | $5.28 | $5.28 | 40,570 |
| 2023-04-20 | $5.39 | $5.46 | $5.25 | $5.43 | $5.43 | 22,150 |
| 2023-04-19 | $5.51 | $5.59 | $5.30 | $5.50 | $5.50 | 11,803 |
| 2023-04-18 | $5.84 | $5.88 | $5.41 | $5.47 | $5.47 | 57,847 |
| 2023-04-17 | $5.90 | $5.90 | $5.76 | $5.77 | $5.77 | 44,545 |
| 2023-04-14 | $5.55 | $5.82 | $5.55 | $5.72 | $5.72 | 47,538 |
| 2023-04-13 | $5.69 | $5.69 | $5.51 | $5.58 | $5.58 | 56,038 |
| 2023-04-12 | $5.90 | $5.90 | $5.64 | $5.69 | $5.69 | 21,851 |
| 2023-04-11 | $5.86 | $5.99 | $5.81 | $5.95 | $5.95 | 31,587 |
| 2023-04-10 | $5.66 | $6.05 | $5.66 | $5.91 | $5.91 | 124,894 |
| 2023-04-06 | $5.57 | $5.70 | $5.38 | $5.61 | $5.61 | 54,004 |
| 2023-04-05 | $5.25 | $5.56 | $5.19 | $5.50 | $5.50 | 67,670 |
| 2023-04-04 | $5.50 | $5.50 | $5.16 | $5.25 | $5.25 | 111,073 |
| 2023-04-03 | $4.60 | $5.61 | $4.51 | $5.46 | $5.46 | 472,550 |
| 2023-03-31 | $3.97 | $4.03 | $3.88 | $4.00 | $4.00 | 133,874 |
| 2023-03-30 | $3.85 | $4.00 | $3.85 | $4.00 | $4.00 | 6,214 |
| 2023-03-29 | $3.90 | $3.97 | $3.85 | $3.86 | $3.86 | 19,916 |
| 2023-03-28 | $3.70 | $3.92 | $3.70 | $3.80 | $3.80 | 24,441 |
| 2023-03-27 | $3.80 | $3.81 | $3.79 | $3.80 | $3.80 | 1,004 |
| 2023-03-24 | $3.73 | $3.84 | $3.73 | $3.79 | $3.79 | 26,198 |
| 2023-03-23 | $3.80 | $3.85 | $3.71 | $3.71 | $3.71 | 12,341 |
| 2023-03-22 | $3.82 | $3.89 | $3.80 | $3.82 | $3.82 | 11,362 |
| 2023-03-21 | $3.96 | $3.96 | $3.85 | $3.85 | $3.85 | 11,380 |
| 2023-03-20 | $3.87 | $3.97 | $3.79 | $3.80 | $3.80 | 19,507 |
| 2023-03-17 | $4.09 | $4.13 | $3.86 | $3.86 | $3.86 | 36,321 |
| 2023-03-16 | $3.96 | $4.10 | $3.96 | $4.10 | $4.10 | 5,957 |
| 2023-03-15 | $4.08 | $4.13 | $3.91 | $3.97 | $3.97 | 21,858 |
| 2023-03-14 | $4.03 | $4.16 | $4.00 | $4.02 | $4.02 | 18,296 |
| 2023-03-13 | $4.00 | $4.20 | $4.00 | $4.03 | $4.03 | 18,221 |
| 2023-03-10 | $4.15 | $4.23 | $4.12 | $4.16 | $4.16 | 10,317 |
| 2023-03-09 | $4.21 | $4.27 | $4.15 | $4.15 | $4.15 | 9,085 |
| 2023-03-08 | $4.29 | $4.32 | $4.19 | $4.31 | $4.31 | 3,207 |
| 2023-03-07 | $4.27 | $4.37 | $4.22 | $4.22 | $4.22 | 11,293 |
| 2023-03-06 | $4.28 | $4.36 | $4.23 | $4.32 | $4.32 | 6,498 |
| 2023-03-03 | $4.27 | $4.27 | $4.07 | $4.25 | $4.25 | 58,830 |
| 2023-03-02 | $4.37 | $4.37 | $4.30 | $4.30 | $4.30 | 14,328 |
| 2023-03-01 | $4.44 | $4.58 | $4.31 | $4.41 | $4.41 | 20,713 |
| 2023-02-28 | $4.42 | $4.51 | $4.38 | $4.41 | $4.41 | 18,846 |
| 2023-02-27 | $4.40 | $4.44 | $4.26 | $4.42 | $4.42 | 30,050 |
| 2023-02-24 | $4.45 | $4.49 | $4.15 | $4.33 | $4.33 | 180,267 |
| 2023-02-23 | $4.45 | $4.53 | $4.45 | $4.46 | $4.46 | 14,201 |
| 2023-02-22 | $4.57 | $4.68 | $4.42 | $4.42 | $4.42 | 10,893 |
| 2023-02-21 | $4.60 | $4.70 | $4.49 | $4.60 | $4.60 | 20,795 |
| 2023-02-17 | $4.54 | $4.69 | $4.43 | $4.69 | $4.69 | 28,809 |
| 2023-02-16 | $4.54 | $4.60 | $4.47 | $4.59 | $4.59 | 45,049 |
| 2023-02-15 | $4.61 | $4.69 | $4.57 | $4.60 | $4.60 | 31,029 |
| 2023-02-14 | $4.67 | $4.71 | $4.60 | $4.69 | $4.69 | 17,801 |
| 2023-02-13 | $4.70 | $4.74 | $4.69 | $4.70 | $4.70 | 7,217 |
| 2023-02-10 | $4.80 | $4.80 | $4.71 | $4.74 | $4.74 | 6,895 |
| 2023-02-09 | $4.72 | $4.79 | $4.72 | $4.79 | $4.79 | 6,300 |
| 2023-02-08 | $4.77 | $4.77 | $4.71 | $4.76 | $4.76 | 15,830 |
| 2023-02-07 | $4.79 | $4.85 | $4.72 | $4.80 | $4.80 | 13,551 |
| 2023-02-06 | $4.79 | $4.83 | $4.71 | $4.78 | $4.78 | 5,425 |
| 2023-02-03 | $4.73 | $4.86 | $4.72 | $4.72 | $4.72 | 10,892 |
| 2023-02-02 | $4.85 | $4.87 | $4.73 | $4.80 | $4.80 | 9,360 |
| 2023-02-01 | $4.75 | $4.87 | $4.75 | $4.77 | $4.77 | 5,468 |
| 2023-01-31 | $4.79 | $4.83 | $4.75 | $4.76 | $4.76 | 12,527 |
| 2023-01-30 | $4.71 | $4.84 | $4.70 | $4.76 | $4.76 | 11,701 |
| 2023-01-27 | $4.84 | $4.85 | $4.80 | $4.80 | $4.80 | 10,766 |
| 2023-01-26 | $4.85 | $4.85 | $4.83 | $4.83 | $4.83 | 3,360 |
| 2023-01-25 | $4.83 | $4.91 | $4.76 | $4.86 | $4.86 | 12,749 |
| 2023-01-24 | $4.80 | $5.00 | $4.80 | $4.91 | $4.91 | 7,712 |
| 2023-01-23 | $5.05 | $5.05 | $4.83 | $4.83 | $4.83 | 15,906 |
| 2023-01-20 | $4.96 | $5.09 | $4.96 | $5.07 | $5.07 | 2,567 |
| 2023-01-19 | $5.00 | $5.08 | $4.94 | $4.95 | $4.95 | 8,427 |
| 2023-01-18 | $5.02 | $5.13 | $4.97 | $5.13 | $5.13 | 6,649 |
| 2023-01-17 | $5.06 | $5.06 | $4.95 | $4.95 | $4.95 | 16,522 |
| 2023-01-13 | $5.10 | $5.11 | $5.01 | $5.02 | $5.02 | 20,935 |
| 2023-01-12 | $5.11 | $5.21 | $5.07 | $5.11 | $5.11 | 10,086 |
| 2023-01-11 | $5.17 | $5.19 | $5.04 | $5.04 | $5.04 | 7,076 |
| 2023-01-10 | $5.00 | $5.22 | $5.00 | $5.22 | $5.22 | 21,600 |
| 2023-01-09 | $4.85 | $5.00 | $4.84 | $4.99 | $4.99 | 16,942 |
| 2023-01-06 | $4.90 | $4.93 | $4.72 | $4.78 | $4.78 | 4,549 |
| 2023-01-05 | $4.68 | $5.00 | $4.59 | $4.98 | $4.98 | 20,872 |
| 2023-01-04 | $4.68 | $4.73 | $4.67 | $4.67 | $4.67 | 7,361 |
| 2023-01-03 | $4.78 | $4.80 | $4.68 | $4.69 | $4.69 | 4,384 |
| 2022-12-30 | $4.39 | $4.73 | $4.36 | $4.68 | $4.68 | 41,377 |
| 2022-12-29 | $4.19 | $4.42 | $4.19 | $4.37 | $4.37 | 25,023 |
| 2022-12-28 | $4.22 | $4.25 | $4.18 | $4.24 | $4.24 | 34,347 |
| 2022-12-27 | $4.22 | $4.23 | $4.14 | $4.18 | $4.18 | 25,270 |
| 2022-12-23 | $4.24 | $4.32 | $4.15 | $4.25 | $4.25 | 8,025 |
| 2022-12-22 | $4.30 | $4.42 | $4.15 | $4.28 | $4.28 | 37,856 |
| 2022-12-21 | $4.28 | $4.30 | $4.15 | $4.15 | $4.15 | 21,169 |
| 2022-12-20 | $4.38 | $4.38 | $4.23 | $4.23 | $4.23 | 8,643 |
| 2022-12-19 | $4.07 | $4.41 | $4.07 | $4.40 | $4.40 | 23,186 |
| 2022-12-16 | $4.09 | $4.15 | $4.05 | $4.15 | $4.15 | 11,258 |
| 2022-12-15 | $4.18 | $4.18 | $4.00 | $4.16 | $4.16 | 53,880 |
| 2022-12-14 | $4.18 | $4.25 | $4.18 | $4.18 | $4.18 | 15,550 |
| 2022-12-13 | $4.28 | $4.29 | $4.18 | $4.22 | $4.22 | 21,847 |
| 2022-12-12 | $4.34 | $4.34 | $4.21 | $4.22 | $4.22 | 23,725 |
| 2022-12-09 | $4.43 | $4.43 | $4.35 | $4.36 | $4.36 | 6,060 |
| 2022-12-08 | $4.37 | $4.45 | $4.35 | $4.42 | $4.42 | 17,592 |
| 2022-12-07 | $4.45 | $4.49 | $4.30 | $4.40 | $4.40 | 14,015 |
| 2022-12-06 | $4.60 | $4.70 | $4.31 | $4.49 | $4.49 | 32,730 |
| 2022-12-05 | $4.70 | $4.72 | $4.59 | $4.60 | $4.60 | 18,545 |
| 2022-12-02 | $4.70 | $4.75 | $4.70 | $4.72 | $4.72 | 3,123 |
| 2022-12-01 | $4.75 | $4.90 | $4.68 | $4.79 | $4.79 | 17,510 |
| 2022-11-30 | $4.65 | $4.74 | $4.60 | $4.74 | $4.74 | 15,933 |
| 2022-11-29 | $4.71 | $4.78 | $4.61 | $4.70 | $4.70 | 9,623 |
| 2022-11-28 | $4.79 | $4.79 | $4.74 | $4.74 | $4.74 | 1,605 |
| 2022-11-25 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 1,338 |
| 2022-11-23 | $4.72 | $4.78 | $4.69 | $4.77 | $4.77 | 6,029 |
| 2022-11-22 | $4.73 | $4.77 | $4.70 | $4.73 | $4.73 | 9,729 |
| 2022-11-21 | $4.78 | $4.83 | $4.72 | $4.73 | $4.73 | 9,408 |
| 2022-11-18 | $4.77 | $4.83 | $4.72 | $4.83 | $4.83 | 9,923 |
| 2022-11-17 | $4.71 | $4.80 | $4.57 | $4.69 | $4.69 | 26,084 |
| 2022-11-16 | $4.71 | $4.92 | $4.65 | $4.82 | $4.82 | 41,570 |
| 2022-11-15 | $4.47 | $4.70 | $4.30 | $4.70 | $4.70 | 87,959 |
| 2022-11-14 | $4.81 | $4.94 | $4.61 | $4.66 | $4.66 | 109,430 |
| 2022-11-11 | $4.80 | $4.98 | $4.78 | $4.82 | $4.82 | 23,154 |
| 2022-11-10 | $4.87 | $4.92 | $4.74 | $4.84 | $4.84 | 27,634 |
| 2022-11-09 | $4.89 | $4.90 | $4.66 | $4.80 | $4.80 | 33,820 |
| 2022-11-08 | $4.99 | $4.99 | $4.85 | $4.85 | $4.85 | 16,271 |
| 2022-11-07 | $4.93 | $4.98 | $4.88 | $4.94 | $4.94 | 16,423 |
| 2022-11-04 | $4.92 | $4.95 | $4.80 | $4.94 | $4.94 | 6,960 |
| 2022-11-03 | $5.04 | $5.08 | $4.86 | $4.87 | $4.87 | 15,008 |
| 2022-11-02 | $5.01 | $5.08 | $4.99 | $5.08 | $5.08 | 11,483 |
| 2022-11-01 | $5.19 | $5.19 | $5.00 | $5.00 | $5.00 | 27,045 |
| 2022-10-31 | $5.11 | $5.23 | $5.11 | $5.20 | $5.20 | 7,341 |
| 2022-10-28 | $5.15 | $5.16 | $5.08 | $5.10 | $5.10 | 5,515 |
| 2022-10-27 | $5.06 | $5.06 | $5.01 | $5.04 | $5.04 | 2,098 |
| 2022-10-26 | $5.12 | $5.18 | $5.02 | $5.02 | $5.02 | 6,336 |
| 2022-10-25 | $5.04 | $5.19 | $5.04 | $5.11 | $5.11 | 16,187 |
| 2022-10-24 | $5.04 | $5.15 | $5.01 | $5.14 | $5.14 | 14,266 |
| 2022-10-21 | $5.03 | $5.10 | $5.00 | $5.01 | $5.01 | 17,502 |
| 2022-10-20 | $5.09 | $5.09 | $5.00 | $5.05 | $5.05 | 9,548 |
| 2022-10-19 | $5.02 | $5.20 | $5.00 | $5.09 | $5.09 | 20,418 |
| 2022-10-18 | $5.03 | $5.05 | $4.99 | $4.99 | $4.99 | 2,441 |
| 2022-10-17 | $5.10 | $5.18 | $4.94 | $4.96 | $4.96 | 16,240 |
| 2022-10-14 | $5.07 | $5.19 | $5.01 | $5.02 | $5.02 | 9,849 |
| 2022-10-13 | $5.14 | $5.25 | $5.01 | $5.06 | $5.06 | 14,438 |
| 2022-10-12 | $5.20 | $5.27 | $5.09 | $5.27 | $5.27 | 12,893 |
| 2022-10-11 | $5.49 | $5.58 | $5.22 | $5.24 | $5.24 | 10,975 |
| 2022-10-10 | $5.62 | $5.65 | $5.40 | $5.48 | $5.48 | 8,072 |
| 2022-10-07 | $5.95 | $5.95 | $5.61 | $5.63 | $5.63 | 5,075 |
| 2022-10-06 | $5.72 | $5.94 | $5.60 | $5.84 | $5.84 | 19,438 |
| 2022-10-05 | $5.83 | $5.95 | $5.74 | $5.74 | $5.74 | 8,536 |
| 2022-10-04 | $5.83 | $5.95 | $5.60 | $5.83 | $5.83 | 12,284 |
| 2022-10-03 | $5.31 | $5.84 | $5.31 | $5.84 | $5.84 | 15,063 |
| 2022-09-30 | $5.40 | $5.67 | $5.40 | $5.41 | $5.41 | 21,155 |
| 2022-09-29 | $5.59 | $5.67 | $5.24 | $5.43 | $5.43 | 40,060 |
| 2022-09-28 | $5.63 | $5.75 | $5.60 | $5.60 | $5.60 | 12,323 |
| 2022-09-27 | $5.76 | $5.87 | $5.60 | $5.60 | $5.60 | 17,043 |
| 2022-09-26 | $5.93 | $5.93 | $5.76 | $5.76 | $5.76 | 11,550 |
| 2022-09-23 | $5.86 | $5.93 | $5.75 | $5.90 | $5.90 | 31,340 |
| 2022-09-22 | $6.21 | $6.21 | $5.76 | $5.97 | $5.97 | 53,844 |
| 2022-09-21 | $6.37 | $6.37 | $6.14 | $6.28 | $6.28 | 13,949 |
| 2022-09-20 | $6.68 | $6.68 | $6.23 | $6.37 | $6.37 | 18,668 |
| 2022-09-19 | $6.26 | $6.68 | $6.17 | $6.68 | $6.68 | 46,141 |
| 2022-09-16 | $6.03 | $6.47 | $6.03 | $6.47 | $6.47 | 69,906 |
| 2022-09-15 | $6.04 | $6.18 | $5.92 | $6.08 | $6.08 | 14,740 |
| 2022-09-14 | $5.90 | $6.15 | $5.83 | $6.09 | $6.09 | 30,234 |
| 2022-09-13 | $6.01 | $6.09 | $6.01 | $6.01 | $6.01 | 29,830 |
| 2022-09-12 | $5.90 | $6.23 | $5.90 | $6.12 | $6.12 | 31,446 |
| 2022-09-09 | $6.00 | $6.29 | $5.98 | $6.10 | $6.10 | 61,549 |
| 2022-09-08 | $5.90 | $6.04 | $5.82 | $6.04 | $6.04 | 19,215 |
| 2022-09-07 | $5.95 | $6.07 | $5.82 | $5.91 | $5.91 | 47,120 |
| 2022-09-06 | $6.10 | $6.11 | $5.67 | $5.89 | $5.89 | 36,036 |
| 2022-09-02 | $5.89 | $6.08 | $5.68 | $6.08 | $6.08 | 61,845 |
| 2022-09-01 | $5.41 | $5.88 | $5.29 | $5.72 | $5.72 | 181,378 |
| 2022-08-31 | $5.30 | $5.37 | $5.30 | $5.32 | $5.32 | 26,980 |
| 2022-08-30 | $5.23 | $5.43 | $5.11 | $5.16 | $5.16 | 38,606 |
| 2022-08-29 | $5.15 | $5.26 | $5.15 | $5.16 | $5.16 | 4,349 |
| 2022-08-26 | $5.16 | $5.39 | $5.07 | $5.23 | $5.23 | 10,284 |
| 2022-08-25 | $5.10 | $5.42 | $5.10 | $5.15 | $5.15 | 4,137 |
| 2022-08-24 | $5.03 | $5.20 | $5.00 | $5.19 | $5.19 | 12,299 |
| 2022-08-23 | $5.29 | $5.29 | $5.06 | $5.12 | $5.12 | 27,061 |
| 2022-08-22 | $5.59 | $5.61 | $5.16 | $5.32 | $5.32 | 61,482 |
| 2022-08-19 | $5.30 | $5.54 | $5.00 | $5.48 | $5.48 | 161,185 |
| 2022-08-18 | $4.92 | $5.25 | $4.89 | $5.13 | $5.13 | 41,004 |
| 2022-08-17 | $4.94 | $5.05 | $4.80 | $4.83 | $4.83 | 18,818 |
| 2022-08-16 | $4.99 | $5.08 | $4.87 | $4.90 | $4.90 | 16,198 |
| 2022-08-15 | $5.05 | $5.06 | $4.87 | $4.99 | $4.99 | 27,132 |
| 2022-08-12 | $5.35 | $5.35 | $4.94 | $5.08 | $5.08 | 29,915 |
| 2022-08-11 | $5.11 | $5.35 | $5.10 | $5.35 | $5.35 | 35,298 |
| 2022-08-10 | $4.89 | $5.09 | $4.89 | $5.05 | $5.05 | 8,407 |
| 2022-08-09 | $5.01 | $5.01 | $4.94 | $4.98 | $4.98 | 5,100 |
| 2022-08-08 | $4.92 | $5.10 | $4.92 | $5.04 | $5.04 | 5,411 |
| 2022-08-05 | $4.94 | $4.96 | $4.86 | $4.92 | $4.92 | 10,420 |
| 2022-08-04 | $5.09 | $5.09 | $4.83 | $4.87 | $4.87 | 35,461 |
| 2022-08-03 | $5.32 | $5.32 | $5.03 | $5.08 | $5.08 | 55,352 |
| 2022-08-02 | $5.22 | $5.35 | $5.11 | $5.22 | $5.22 | 38,923 |
| 2022-08-01 | $5.06 | $5.20 | $5.03 | $5.16 | $5.16 | 13,507 |
| 2022-07-29 | $5.09 | $5.15 | $4.96 | $5.14 | $5.14 | 22,099 |
| 2022-07-28 | $4.94 | $5.12 | $4.82 | $5.05 | $5.05 | 11,882 |
| 2022-07-27 | $4.85 | $4.93 | $4.85 | $4.93 | $4.93 | 9,437 |
| 2022-07-26 | $4.80 | $4.87 | $4.80 | $4.85 | $4.85 | 10,025 |
| 2022-07-25 | $4.74 | $4.86 | $4.74 | $4.79 | $4.79 | 6,811 |
| 2022-07-22 | $4.73 | $4.83 | $4.73 | $4.80 | $4.80 | 13,644 |
| 2022-07-21 | $4.83 | $4.83 | $4.73 | $4.79 | $4.79 | 8,911 |
| 2022-07-20 | $4.66 | $4.84 | $4.60 | $4.78 | $4.78 | 8,614 |
| 2022-07-19 | $4.71 | $4.80 | $4.68 | $4.80 | $4.80 | 12,085 |
| 2022-07-18 | $4.78 | $4.78 | $4.58 | $4.73 | $4.73 | 17,351 |
| 2022-07-15 | $4.63 | $4.74 | $4.60 | $4.71 | $4.71 | 12,454 |
| 2022-07-14 | $4.53 | $4.75 | $4.53 | $4.66 | $4.66 | 7,277 |
| 2022-07-13 | $4.85 | $4.91 | $4.61 | $4.76 | $4.76 | 22,186 |
| 2022-07-12 | $5.05 | $5.09 | $4.83 | $4.89 | $4.89 | 21,499 |
| 2022-07-11 | $4.94 | $5.08 | $4.94 | $5.00 | $5.00 | 6,414 |
| 2022-07-08 | $4.95 | $5.10 | $4.94 | $5.02 | $5.02 | 50,785 |
| 2022-07-07 | $5.02 | $5.02 | $4.85 | $4.91 | $4.91 | 15,348 |
| 2022-07-06 | $5.01 | $5.03 | $4.90 | $4.91 | $4.91 | 7,973 |
| 2022-07-05 | $5.03 | $5.09 | $4.85 | $4.95 | $4.95 | 47,586 |
| 2022-07-01 | $4.83 | $5.07 | $4.83 | $5.02 | $5.02 | 28,458 |
| 2022-06-30 | $4.61 | $4.96 | $4.61 | $4.92 | $4.92 | 100,169 |
| 2022-06-29 | $4.53 | $4.75 | $4.45 | $4.65 | $4.65 | 41,189 |
| 2022-06-28 | $4.44 | $4.68 | $4.41 | $4.62 | $4.62 | 37,511 |
| 2022-06-27 | $4.57 | $4.77 | $4.54 | $4.59 | $4.59 | 10,689 |
| 2022-06-24 | $4.72 | $4.76 | $4.64 | $4.76 | $4.76 | 22,235 |
| 2022-06-23 | $4.69 | $4.73 | $4.47 | $4.58 | $4.58 | 13,395 |
| 2022-06-22 | $4.59 | $4.81 | $4.55 | $4.61 | $4.61 | 13,090 |
| 2022-06-21 | $4.83 | $4.83 | $4.60 | $4.61 | $4.61 | 54,455 |
| 2022-06-17 | $4.82 | $4.83 | $4.71 | $4.76 | $4.76 | 15,065 |
| 2022-06-16 | $4.83 | $4.83 | $4.65 | $4.76 | $4.76 | 37,052 |
| 2022-06-15 | $4.81 | $4.91 | $4.69 | $4.70 | $4.70 | 32,102 |
| 2022-06-14 | $4.77 | $4.97 | $4.75 | $4.83 | $4.83 | 10,621 |
| 2022-06-13 | $4.90 | $4.92 | $4.63 | $4.92 | $4.92 | 18,720 |
| 2022-06-10 | $4.80 | $5.04 | $4.80 | $4.98 | $4.98 | 14,798 |
| 2022-06-09 | $5.05 | $5.05 | $4.80 | $4.94 | $4.94 | 17,770 |
| 2022-06-08 | $5.10 | $5.19 | $5.07 | $5.14 | $5.14 | 13,106 |
| 2022-06-07 | $4.90 | $5.25 | $4.90 | $5.21 | $5.21 | 9,737 |
| 2022-06-06 | $4.99 | $5.08 | $4.95 | $5.00 | $5.00 | 11,293 |
| 2022-06-03 | $4.95 | $5.04 | $4.90 | $4.96 | $4.96 | 19,515 |
| 2022-06-02 | $4.85 | $5.09 | $4.85 | $5.04 | $5.04 | 22,794 |
| 2022-06-01 | $5.08 | $5.08 | $4.70 | $4.92 | $4.92 | 31,984 |
| 2022-05-31 | $5.17 | $5.24 | $4.98 | $5.07 | $5.07 | 17,617 |
| 2022-05-27 | $4.96 | $5.15 | $4.96 | $5.15 | $5.15 | 13,959 |
| 2022-05-26 | $4.85 | $5.07 | $4.85 | $5.00 | $5.00 | 18,503 |
| 2022-05-25 | $4.92 | $4.98 | $4.82 | $4.97 | $4.97 | 19,472 |
| 2022-05-24 | $4.88 | $4.88 | $4.59 | $4.79 | $4.79 | 41,336 |
| 2022-05-23 | $4.95 | $4.95 | $4.66 | $4.81 | $4.81 | 99,298 |
| 2022-05-20 | $5.00 | $5.02 | $4.80 | $4.95 | $4.95 | 42,535 |
| 2022-05-19 | $5.00 | $5.09 | $4.72 | $4.93 | $4.93 | 38,332 |
| 2022-05-18 | $5.00 | $5.18 | $5.00 | $5.00 | $5.00 | 8,803 |
| 2022-05-17 | $5.04 | $5.13 | $5.01 | $5.04 | $5.04 | 7,917 |
| 2022-05-16 | $5.00 | $5.23 | $5.00 | $5.03 | $5.03 | 30,531 |
| 2022-05-13 | $5.10 | $5.10 | $4.95 | $5.02 | $5.02 | 19,332 |
| 2022-05-12 | $4.90 | $5.00 | $4.85 | $4.96 | $4.96 | 41,519 |
| 2022-05-11 | $4.82 | $5.08 | $4.76 | $4.99 | $4.99 | 53,637 |
| 2022-05-10 | $4.97 | $5.06 | $4.72 | $4.91 | $4.91 | 56,754 |
| 2022-05-09 | $5.02 | $5.09 | $4.84 | $5.03 | $5.03 | 35,876 |
| 2022-05-06 | $5.12 | $5.20 | $5.02 | $5.15 | $5.15 | 22,868 |
| 2022-05-05 | $5.16 | $5.27 | $4.91 | $5.18 | $5.18 | 55,804 |
| 2022-05-04 | $5.56 | $5.62 | $5.25 | $5.40 | $5.40 | 52,380 |
| 2022-05-03 | $5.49 | $5.58 | $5.35 | $5.55 | $5.55 | 6,079 |
| 2022-05-02 | $5.63 | $5.95 | $5.40 | $5.50 | $5.50 | 61,628 |
| 2022-04-29 | $5.46 | $5.60 | $5.28 | $5.59 | $5.59 | 16,907 |
| 2022-04-28 | $5.34 | $5.63 | $5.25 | $5.53 | $5.53 | 19,094 |
| 2022-04-27 | $5.41 | $5.48 | $5.27 | $5.27 | $5.27 | 37,499 |
| 2022-04-26 | $5.32 | $5.52 | $5.20 | $5.48 | $5.48 | 48,389 |
| 2022-04-25 | $5.31 | $5.48 | $5.27 | $5.40 | $5.40 | 33,855 |
| 2022-04-22 | $5.11 | $5.37 | $4.95 | $5.37 | $5.37 | 28,323 |
| 2022-04-21 | $5.40 | $5.40 | $5.00 | $5.18 | $5.18 | 45,906 |
| 2022-04-20 | $5.48 | $5.48 | $5.19 | $5.40 | $5.40 | 18,529 |
| 2022-04-19 | $5.28 | $5.49 | $5.24 | $5.35 | $5.35 | 21,234 |
| 2022-04-18 | $5.11 | $5.45 | $5.11 | $5.43 | $5.43 | 32,484 |
| 2022-04-14 | $5.10 | $5.29 | $5.00 | $5.23 | $5.23 | 150,053 |
| 2022-04-13 | $5.14 | $5.31 | $4.94 | $5.10 | $5.10 | 123,379 |
| 2022-04-12 | $5.17 | $5.38 | $4.92 | $5.08 | $5.08 | 36,098 |
| 2022-04-11 | $5.40 | $5.52 | $5.13 | $5.13 | $5.13 | 39,838 |
| 2022-04-08 | $5.41 | $5.50 | $5.30 | $5.40 | $5.40 | 24,261 |
| 2022-04-07 | $5.63 | $5.63 | $5.40 | $5.42 | $5.42 | 18,137 |
| 2022-04-06 | $5.56 | $5.60 | $5.43 | $5.50 | $5.50 | 33,398 |
| 2022-04-05 | $5.58 | $5.63 | $5.40 | $5.60 | $5.60 | 48,058 |
| 2022-04-04 | $5.78 | $5.82 | $5.59 | $5.65 | $5.65 | 41,766 |
| 2022-04-01 | $6.10 | $6.10 | $5.60 | $5.81 | $5.81 | 134,575 |
| 2022-03-31 | $6.18 | $6.25 | $6.00 | $6.10 | $6.10 | 59,641 |
| 2022-03-30 | $6.10 | $6.28 | $5.94 | $6.10 | $6.10 | 98,680 |
| 2022-03-29 | $5.83 | $6.13 | $5.83 | $6.08 | $6.08 | 32,316 |
| 2022-03-28 | $5.78 | $5.88 | $5.66 | $5.78 | $5.78 | 30,436 |
| 2022-03-25 | $5.85 | $5.91 | $5.66 | $5.80 | $5.80 | 60,785 |
| 2022-03-24 | $5.79 | $5.98 | $5.72 | $5.85 | $5.85 | 37,115 |
| 2022-03-23 | $6.00 | $6.03 | $5.86 | $5.87 | $5.87 | 17,347 |
| 2022-03-22 | $5.65 | $6.04 | $5.59 | $5.95 | $5.95 | 74,783 |
| 2022-03-21 | $5.68 | $5.75 | $5.52 | $5.67 | $5.67 | 72,902 |
| 2022-03-18 | $5.70 | $5.70 | $5.32 | $5.68 | $5.68 | 125,678 |
| 2022-03-17 | $5.40 | $5.75 | $5.40 | $5.70 | $5.70 | 25,540 |
| 2022-03-16 | $5.60 | $5.80 | $5.35 | $5.45 | $5.45 | 88,989 |
| 2022-03-15 | $5.85 | $5.94 | $5.55 | $5.60 | $5.60 | 20,065 |
| 2022-03-14 | $5.82 | $5.98 | $5.35 | $5.77 | $5.77 | 44,440 |
| 2022-03-11 | $6.44 | $6.44 | $5.70 | $5.76 | $5.76 | 83,636 |
| 2022-03-10 | $6.30 | $6.30 | $6.05 | $6.17 | $6.17 | 13,168 |
| 2022-03-09 | $6.13 | $6.50 | $6.11 | $6.47 | $6.47 | 30,590 |
| 2022-03-08 | $5.99 | $6.18 | $5.98 | $6.00 | $6.00 | 17,016 |
| 2022-03-07 | $6.20 | $6.25 | $5.96 | $5.96 | $5.96 | 34,445 |
| 2022-03-04 | $6.25 | $6.28 | $5.99 | $6.17 | $6.17 | 28,156 |
| 2022-03-03 | $6.56 | $6.58 | $6.25 | $6.31 | $6.31 | 13,786 |
| 2022-03-02 | $6.15 | $6.60 | $6.15 | $6.48 | $6.48 | 62,039 |
| 2022-03-01 | $6.27 | $6.27 | $6.03 | $6.10 | $6.10 | 13,570 |
| 2022-02-28 | $6.05 | $6.35 | $5.96 | $6.28 | $6.28 | 48,218 |
| 2022-02-25 | $5.99 | $6.02 | $5.73 | $5.96 | $5.96 | 30,799 |
| 2022-02-24 | $5.65 | $6.17 | $5.65 | $5.97 | $5.97 | 27,655 |
| 2022-02-23 | $5.97 | $6.22 | $5.82 | $5.90 | $5.90 | 16,501 |
| 2022-02-22 | $6.25 | $6.39 | $5.77 | $5.95 | $5.95 | 43,964 |
| 2022-02-18 | $6.25 | $6.30 | $6.02 | $6.19 | $6.19 | 29,378 |
| 2022-02-17 | $6.54 | $6.54 | $6.29 | $6.42 | $6.42 | 22,546 |
| 2022-02-16 | $6.11 | $6.59 | $5.83 | $6.47 | $6.47 | 32,886 |
| 2022-02-15 | $6.11 | $6.29 | $6.00 | $6.20 | $6.20 | 40,722 |
| 2022-02-14 | $5.95 | $6.05 | $5.95 | $5.97 | $5.97 | 14,583 |
| 2022-02-11 | $6.39 | $6.42 | $5.90 | $6.00 | $6.00 | 113,503 |
| 2022-02-10 | $6.34 | $6.38 | $6.20 | $6.31 | $6.31 | 12,829 |
| 2022-02-09 | $6.38 | $6.47 | $6.17 | $6.45 | $6.45 | 20,310 |
| 2022-02-08 | $6.02 | $6.51 | $6.02 | $6.34 | $6.34 | 48,953 |
| 2022-02-07 | $6.39 | $6.40 | $6.01 | $6.08 | $6.08 | 31,808 |
| 2022-02-04 | $6.03 | $6.44 | $6.03 | $6.39 | $6.39 | 31,113 |
| 2022-02-03 | $6.01 | $6.20 | $6.00 | $6.10 | $6.10 | 18,130 |
| 2022-02-02 | $6.07 | $6.13 | $5.95 | $6.08 | $6.08 | 6,382 |
| 2022-02-01 | $6.18 | $6.30 | $6.00 | $6.12 | $6.12 | 10,102 |
| 2022-01-31 | $5.75 | $6.34 | $5.72 | $6.07 | $6.07 | 36,459 |
| 2022-01-28 | $5.64 | $6.11 | $5.60 | $5.72 | $5.72 | 25,771 |
| 2022-01-27 | $5.99 | $6.00 | $5.55 | $5.71 | $5.71 | 47,232 |
| 2022-01-26 | $6.09 | $6.24 | $5.72 | $5.90 | $5.90 | 42,881 |
| 2022-01-25 | $6.14 | $6.31 | $5.97 | $6.13 | $6.13 | 16,007 |
| 2022-01-24 | $6.12 | $6.39 | $5.57 | $6.30 | $6.30 | 84,043 |
| 2022-01-21 | $6.38 | $6.66 | $6.06 | $6.25 | $6.25 | 60,958 |
| 2022-01-20 | $6.40 | $6.71 | $6.40 | $6.46 | $6.46 | 32,109 |
| 2022-01-19 | $6.51 | $6.66 | $6.40 | $6.44 | $6.44 | 41,088 |
| 2022-01-18 | $6.60 | $6.64 | $6.39 | $6.56 | $6.56 | 34,850 |
| 2022-01-14 | $6.89 | $6.92 | $6.61 | $6.65 | $6.65 | 32,128 |
| 2022-01-13 | $6.90 | $7.04 | $6.78 | $6.86 | $6.86 | 23,861 |
| 2022-01-12 | $6.83 | $7.16 | $6.77 | $6.88 | $6.88 | 21,962 |
| 2022-01-11 | $6.80 | $6.88 | $6.67 | $6.84 | $6.84 | 45,082 |
| 2022-01-10 | $6.68 | $6.88 | $6.52 | $6.66 | $6.66 | 51,257 |
| 2022-01-07 | $6.90 | $6.90 | $6.58 | $6.63 | $6.63 | 34,807 |
| 2022-01-06 | $6.66 | $6.88 | $6.40 | $6.87 | $6.87 | 43,880 |
| 2022-01-05 | $6.85 | $6.91 | $6.43 | $6.55 | $6.55 | 64,301 |
| 2022-01-04 | $7.09 | $7.26 | $6.75 | $6.81 | $6.81 | 31,638 |
| 2022-01-03 | $7.00 | $7.21 | $6.83 | $7.11 | $7.11 | 43,459 |
| 2021-12-31 | $7.04 | $7.19 | $6.87 | $7.00 | $7.00 | 36,195 |
| 2021-12-30 | $7.06 | $7.22 | $6.92 | $7.03 | $7.03 | 41,543 |
| 2021-12-29 | $7.11 | $7.11 | $6.86 | $7.06 | $7.06 | 49,658 |
| 2021-12-28 | $7.29 | $7.29 | $6.86 | $7.09 | $7.09 | 56,254 |
| 2021-12-27 | $7.31 | $7.40 | $7.02 | $7.19 | $7.19 | 44,519 |
| 2021-12-23 | $7.27 | $7.53 | $7.11 | $7.27 | $7.27 | 43,245 |
| 2021-12-22 | $7.45 | $7.46 | $6.95 | $7.18 | $7.18 | 81,369 |
| 2021-12-21 | $7.00 | $7.59 | $7.00 | $7.44 | $7.44 | 115,643 |
| 2021-12-20 | $6.89 | $7.00 | $6.52 | $6.98 | $6.98 | 79,037 |
| 2021-12-17 | $7.25 | $7.39 | $6.81 | $6.96 | $6.96 | 183,090 |
| 2021-12-16 | $6.66 | $7.35 | $6.28 | $7.20 | $7.20 | 368,045 |
| 2021-12-15 | $6.22 | $6.64 | $6.00 | $6.52 | $6.52 | 56,574 |
| 2021-12-14 | $6.22 | $6.42 | $6.08 | $6.14 | $6.14 | 39,168 |
| 2021-12-13 | $6.62 | $6.65 | $6.21 | $6.25 | $6.25 | 48,680 |
| 2021-12-10 | $6.70 | $6.80 | $6.48 | $6.62 | $6.62 | 48,099 |
| 2021-12-09 | $6.70 | $6.85 | $6.33 | $6.51 | $6.51 | 68,534 |
| 2021-12-08 | $6.35 | $6.82 | $6.33 | $6.78 | $6.78 | 80,767 |
| 2021-12-07 | $6.34 | $6.60 | $6.33 | $6.38 | $6.38 | 55,801 |
| 2021-12-06 | $6.21 | $6.40 | $5.69 | $6.31 | $6.31 | 74,369 |
| 2021-12-03 | $6.40 | $6.48 | $6.05 | $6.16 | $6.16 | 97,809 |
| 2021-12-02 | $6.36 | $6.43 | $6.16 | $6.39 | $6.39 | 88,265 |
| 2021-12-01 | $6.55 | $6.71 | $6.13 | $6.15 | $6.15 | 63,577 |
| 2021-11-30 | $6.40 | $6.88 | $6.15 | $6.47 | $6.47 | 134,446 |
| 2021-11-29 | $6.90 | $6.90 | $6.41 | $6.43 | $6.43 | 124,679 |
| 2021-11-26 | $6.57 | $6.97 | $6.44 | $6.92 | $6.92 | 58,209 |
| 2021-11-24 | $6.75 | $7.00 | $6.31 | $6.73 | $6.73 | 297,586 |
| 2021-11-23 | $7.09 | $7.18 | $6.64 | $6.79 | $6.79 | 183,401 |
| 2021-11-22 | $7.63 | $7.65 | $6.81 | $7.11 | $7.11 | 296,543 |
| 2021-11-19 | $7.79 | $7.79 | $7.35 | $7.40 | $7.40 | 224,640 |
| 2021-11-18 | $7.58 | $7.94 | $7.46 | $7.86 | $7.86 | 218,283 |
| 2021-11-17 | $7.66 | $7.78 | $7.44 | $7.54 | $7.54 | 207,191 |
| 2021-11-16 | $8.08 | $8.60 | $7.50 | $7.64 | $7.64 | 290,499 |
| 2021-11-15 | $8.42 | $8.43 | $8.02 | $8.36 | $8.36 | 110,490 |
| 2021-11-12 | $8.04 | $8.47 | $8.04 | $8.29 | $8.29 | 87,500 |
| 2021-11-11 | $7.82 | $8.14 | $7.78 | $8.08 | $8.08 | 42,845 |
| 2021-11-10 | $7.96 | $8.05 | $7.60 | $7.83 | $7.83 | 112,937 |
| 2021-11-09 | $7.94 | $8.32 | $7.75 | $8.07 | $8.07 | 62,824 |
| 2021-11-08 | $8.56 | $8.70 | $7.81 | $7.86 | $7.86 | 109,910 |
| 2021-11-05 | $8.15 | $8.56 | $8.15 | $8.50 | $8.50 | 109,379 |
| 2021-11-04 | $8.00 | $8.20 | $7.97 | $8.03 | $8.03 | 80,183 |
| 2021-11-03 | $8.23 | $8.23 | $7.95 | $8.06 | $8.06 | 33,670 |
| 2021-11-02 | $8.19 | $8.19 | $7.87 | $8.16 | $8.16 | 82,265 |
| 2021-11-01 | $7.88 | $8.29 | $7.73 | $8.19 | $8.19 | 73,772 |
| 2021-10-29 | $8.00 | $8.20 | $7.80 | $7.88 | $7.88 | 109,654 |
| 2021-10-28 | $7.79 | $8.05 | $7.72 | $8.04 | $8.04 | 134,786 |
| 2021-10-27 | $7.30 | $8.14 | $7.30 | $7.68 | $7.68 | 181,959 |
| 2021-10-26 | $8.27 | $8.28 | $7.27 | $7.29 | $7.29 | 798,357 |
| 2021-10-25 | $8.65 | $8.90 | $8.27 | $8.30 | $8.30 | 213,517 |
| 2021-10-22 | $8.84 | $8.92 | $8.60 | $8.65 | $8.65 | 100,526 |
| 2021-10-21 | $8.45 | $9.10 | $8.45 | $8.92 | $8.92 | 168,255 |
| 2021-10-20 | $9.05 | $9.19 | $8.33 | $8.43 | $8.43 | 331,387 |
| 2021-10-19 | $9.04 | $9.25 | $8.90 | $9.12 | $9.12 | 114,797 |
| 2021-10-18 | $9.58 | $9.86 | $8.84 | $9.13 | $9.13 | 329,275 |
| 2021-10-15 | $9.35 | $10.10 | $9.31 | $9.58 | $9.58 | 278,214 |
| 2021-10-14 | $11.38 | $11.61 | $9.06 | $9.16 | $9.16 | 1,355,037 |
| 2021-10-13 | $12.08 | $12.18 | $10.91 | $11.25 | $11.25 | 343,720 |
| 2021-10-12 | $11.46 | $12.19 | $11.39 | $12.18 | $12.18 | 286,872 |
| 2021-10-11 | $10.76 | $11.61 | $10.68 | $11.38 | $11.38 | 165,637 |
| 2021-10-08 | $11.23 | $11.24 | $10.41 | $10.67 | $10.67 | 146,806 |
| 2021-10-07 | $10.57 | $11.20 | $10.57 | $11.14 | $11.14 | 164,412 |
| 2021-10-06 | $10.52 | $10.66 | $10.32 | $10.51 | $10.51 | 63,729 |
| 2021-10-05 | $10.16 | $10.86 | $10.09 | $10.55 | $10.55 | 148,179 |
| 2021-10-04 | $10.18 | $10.33 | $9.72 | $10.01 | $10.01 | 99,864 |
| 2021-10-01 | $10.07 | $10.38 | $9.78 | $10.18 | $10.18 | 169,420 |
| 2021-09-30 | $10.27 | $10.40 | $10.00 | $10.14 | $10.14 | 77,782 |
| 2021-09-29 | $9.99 | $10.38 | $9.65 | $10.17 | $10.17 | 106,781 |
| 2021-09-28 | $10.33 | $10.34 | $9.61 | $9.90 | $9.90 | 139,992 |
| 2021-09-27 | $10.33 | $10.50 | $10.10 | $10.33 | $10.33 | 84,340 |
| 2021-09-24 | $10.38 | $10.50 | $10.07 | $10.30 | $10.30 | 101,742 |
| 2021-09-23 | $10.01 | $10.60 | $9.98 | $10.47 | $10.47 | 257,418 |
| 2021-09-22 | $9.62 | $10.00 | $9.34 | $9.98 | $9.98 | 206,811 |
| 2021-09-21 | $9.32 | $10.22 | $9.21 | $9.43 | $9.43 | 777,790 |
| 2021-09-20 | $8.65 | $9.57 | $8.29 | $9.31 | $9.31 | 307,517 |
| 2021-09-17 | $9.16 | $9.22 | $8.66 | $8.96 | $8.96 | 75,432 |
| 2021-09-16 | $9.23 | $9.23 | $8.91 | $9.14 | $9.14 | 89,662 |
| 2021-09-15 | $8.89 | $9.34 | $8.81 | $9.20 | $9.20 | 99,254 |
| 2021-09-14 | $9.95 | $9.95 | $8.63 | $8.66 | $8.66 | 253,477 |
| 2021-09-13 | $9.41 | $9.95 | $9.26 | $9.90 | $9.90 | 335,230 |
| 2021-09-10 | $8.59 | $9.39 | $8.59 | $9.18 | $9.18 | 325,330 |
| 2021-09-09 | $8.20 | $8.55 | $8.20 | $8.48 | $8.48 | 98,484 |
| 2021-09-08 | $8.40 | $8.40 | $8.13 | $8.27 | $8.27 | 44,438 |
| 2021-09-07 | $8.27 | $8.49 | $8.20 | $8.40 | $8.40 | 54,571 |
| 2021-09-03 | $8.52 | $8.52 | $8.14 | $8.35 | $8.35 | 54,458 |
| 2021-09-02 | $8.39 | $8.53 | $8.34 | $8.50 | $8.50 | 43,957 |
| 2021-09-01 | $8.20 | $8.55 | $8.11 | $8.33 | $8.33 | 153,201 |
| 2021-08-31 | $8.37 | $8.39 | $7.77 | $8.19 | $8.19 | 331,738 |
| 2021-08-30 | $7.50 | $8.00 | $7.44 | $7.92 | $7.92 | 180,405 |
| 2021-08-27 | $7.20 | $7.43 | $7.12 | $7.40 | $7.40 | 69,877 |
| 2021-08-26 | $6.93 | $7.32 | $6.92 | $7.15 | $7.15 | 215,026 |
| 2021-08-25 | $7.00 | $7.08 | $6.74 | $6.96 | $6.96 | 138,050 |
| 2021-08-24 | $7.07 | $7.11 | $6.74 | $6.97 | $6.97 | 181,066 |
| 2021-08-23 | $6.95 | $7.23 | $6.91 | $7.01 | $7.01 | 74,915 |
| 2021-08-20 | $6.97 | $6.98 | $6.65 | $6.90 | $6.90 | 117,450 |
| 2021-08-19 | $6.86 | $7.22 | $6.81 | $6.99 | $6.99 | 118,752 |
| 2021-08-18 | $7.23 | $7.47 | $6.85 | $6.85 | $6.85 | 174,163 |
| 2021-08-17 | $7.38 | $7.56 | $7.05 | $7.25 | $7.25 | 121,980 |
| 2021-08-16 | $7.67 | $7.69 | $7.14 | $7.40 | $7.40 | 163,946 |
| 2021-08-13 | $7.80 | $8.01 | $7.61 | $7.67 | $7.67 | 295,968 |
| 2021-08-12 | $7.99 | $8.45 | $7.70 | $8.30 | $8.30 | 267,981 |
| 2021-08-11 | $7.89 | $8.00 | $7.66 | $7.98 | $7.98 | 81,510 |
| 2021-08-10 | $7.64 | $7.90 | $7.59 | $7.85 | $7.85 | 59,970 |
| 2021-08-09 | $7.26 | $7.72 | $7.12 | $7.59 | $7.59 | 97,270 |
| 2021-08-06 | $7.35 | $7.49 | $7.23 | $7.27 | $7.27 | 66,924 |
| 2021-08-05 | $7.20 | $7.35 | $7.04 | $7.34 | $7.34 | 66,603 |
| 2021-08-04 | $7.15 | $7.20 | $7.02 | $7.14 | $7.14 | 22,260 |
| 2021-08-03 | $7.16 | $7.28 | $6.85 | $7.26 | $7.26 | 80,879 |
| 2021-08-02 | $7.00 | $7.16 | $7.00 | $7.10 | $7.10 | 37,792 |
| 2021-07-30 | $7.00 | $7.19 | $6.92 | $7.09 | $7.09 | 42,788 |
| 2021-07-29 | $7.27 | $7.33 | $6.85 | $6.97 | $6.97 | 117,028 |
| 2021-07-28 | $7.12 | $7.38 | $7.12 | $7.26 | $7.26 | 51,855 |
| 2021-07-27 | $6.91 | $7.07 | $6.81 | $7.03 | $7.03 | 79,465 |
| 2021-07-26 | $7.44 | $7.67 | $6.83 | $6.88 | $6.88 | 157,733 |
| 2021-07-23 | $7.61 | $7.61 | $7.37 | $7.44 | $7.44 | 20,536 |
| 2021-07-22 | $7.55 | $7.74 | $7.45 | $7.55 | $7.55 | 69,289 |
| 2021-07-21 | $7.26 | $7.84 | $7.26 | $7.62 | $7.62 | 110,713 |
| 2021-07-20 | $7.23 | $7.39 | $7.10 | $7.24 | $7.24 | 47,106 |
| 2021-07-19 | $6.87 | $7.30 | $6.50 | $7.18 | $7.18 | 150,088 |
| 2021-07-16 | $7.40 | $7.44 | $6.93 | $7.00 | $7.00 | 234,891 |
| 2021-07-15 | $7.38 | $7.55 | $7.05 | $7.30 | $7.30 | 174,812 |
| 2021-07-14 | $7.80 | $7.83 | $7.24 | $7.40 | $7.40 | 127,892 |
| 2021-07-13 | $8.00 | $8.00 | $7.62 | $7.80 | $7.80 | 245,016 |
| 2021-07-12 | $8.47 | $8.49 | $8.03 | $8.21 | $8.21 | 149,824 |
| 2021-07-09 | $8.00 | $8.57 | $7.85 | $8.44 | $8.44 | 340,436 |
| 2021-07-08 | $7.61 | $8.07 | $7.30 | $8.01 | $8.01 | 169,723 |
| 2021-07-07 | $7.65 | $8.41 | $7.65 | $7.80 | $7.80 | 267,491 |
| 2021-07-06 | $7.64 | $7.68 | $7.34 | $7.67 | $7.67 | 104,875 |
| 2021-07-02 | $7.67 | $7.69 | $7.44 | $7.56 | $7.56 | 69,853 |
| 2021-07-01 | $7.40 | $7.67 | $7.30 | $7.66 | $7.66 | 93,668 |
| 2021-06-30 | $7.60 | $7.62 | $7.16 | $7.37 | $7.37 | 210,786 |
| 2021-06-29 | $7.70 | $7.73 | $7.56 | $7.63 | $7.63 | 121,146 |
| 2021-06-28 | $7.84 | $7.85 | $7.47 | $7.61 | $7.61 | 71,313 |
| 2021-06-25 | $7.61 | $7.87 | $7.54 | $7.82 | $7.82 | 143,094 |
| 2021-06-24 | $7.99 | $8.00 | $7.40 | $7.62 | $7.62 | 332,616 |
| 2021-06-23 | $7.48 | $7.82 | $7.39 | $7.78 | $7.78 | 301,246 |
| 2021-06-22 | $7.18 | $7.41 | $6.98 | $7.39 | $7.39 | 183,202 |
| 2021-06-21 | $6.92 | $7.12 | $6.81 | $7.12 | $7.12 | 228,060 |
| 2021-06-18 | $6.91 | $7.19 | $6.81 | $6.91 | $6.91 | 330,133 |
| 2021-06-17 | $6.90 | $7.00 | $6.57 | $7.00 | $7.00 | 269,117 |
| 2021-06-16 | $6.86 | $6.87 | $6.50 | $6.87 | $6.87 | 272,145 |
| 2021-06-15 | $6.70 | $6.83 | $6.51 | $6.83 | $6.83 | 243,573 |
| 2021-06-14 | $6.33 | $6.72 | $6.33 | $6.69 | $6.69 | 363,402 |
| 2021-06-11 | $6.07 | $6.53 | $6.07 | $6.36 | $6.36 | 464,462 |
| 2021-06-10 | $6.20 | $6.20 | $5.97 | $6.07 | $6.07 | 199,704 |
| 2021-06-09 | $5.95 | $6.23 | $5.90 | $6.21 | $6.21 | 350,333 |
| 2021-06-08 | $5.80 | $5.98 | $5.80 | $5.88 | $5.88 | 296,905 |
| 2021-06-07 | $5.69 | $5.88 | $5.65 | $5.80 | $5.80 | 211,568 |
| 2021-06-04 | $5.54 | $5.72 | $5.52 | $5.64 | $5.64 | 126,809 |
| 2021-06-03 | $5.70 | $5.70 | $5.49 | $5.52 | $5.52 | 110,008 |
| 2021-06-02 | $5.71 | $5.77 | $5.60 | $5.70 | $5.70 | 97,330 |
| 2021-06-01 | $5.67 | $5.74 | $5.62 | $5.70 | $5.70 | 47,096 |
| 2021-05-28 | $5.65 | $5.74 | $5.62 | $5.66 | $5.66 | 59,059 |
| 2021-05-27 | $5.75 | $5.85 | $5.60 | $5.64 | $5.64 | 93,285 |
| 2021-05-26 | $5.57 | $5.78 | $5.55 | $5.74 | $5.74 | 154,462 |
| 2021-05-25 | $5.63 | $5.80 | $5.54 | $5.56 | $5.56 | 120,867 |
| 2021-05-24 | $5.74 | $5.85 | $5.62 | $5.65 | $5.65 | 87,614 |
| 2021-05-21 | $5.77 | $5.91 | $5.60 | $5.73 | $5.73 | 295,422 |
| 2021-05-20 | $5.64 | $5.73 | $5.60 | $5.69 | $5.69 | 156,920 |
| 2021-05-19 | $5.31 | $5.61 | $5.31 | $5.59 | $5.59 | 106,108 |
| 2021-05-18 | $5.29 | $5.63 | $5.21 | $5.45 | $5.45 | 361,013 |
| 2021-05-17 | $5.52 | $5.65 | $5.30 | $5.45 | $5.45 | 387,295 |
| 2021-05-14 | $5.23 | $6.07 | $5.23 | $5.63 | $5.63 | 1,599,621 |
| 2021-05-13 | $5.30 | $5.44 | $5.16 | $5.22 | $5.22 | 214,971 |
| 2021-05-12 | $5.40 | $5.56 | $5.22 | $5.32 | $5.32 | 180,134 |
| 2021-05-11 | $5.28 | $5.47 | $5.08 | $5.46 | $5.46 | 146,660 |
| 2021-05-10 | $5.62 | $5.62 | $5.35 | $5.39 | $5.39 | 349,400 |
| 2021-05-07 | $5.78 | $5.80 | $5.51 | $5.65 | $5.65 | 169,880 |
| 2021-05-06 | $5.94 | $6.00 | $5.51 | $5.73 | $5.73 | 300,500 |
| 2021-05-05 | $5.93 | $6.04 | $5.75 | $5.87 | $5.87 | 311,166 |
| 2021-05-04 | $6.09 | $6.09 | $5.66 | $5.99 | $5.99 | 307,392 |
| 2021-05-03 | $5.88 | $6.13 | $5.85 | $6.10 | $6.10 | 744,266 |
| 2021-04-30 | $5.89 | $5.95 | $5.77 | $5.90 | $5.90 | 179,423 |
| 2021-04-29 | $5.80 | $5.98 | $5.76 | $5.90 | $5.90 | 205,185 |
| 2021-04-28 | $5.83 | $5.87 | $5.54 | $5.81 | $5.81 | 215,400 |
| 2021-04-27 | $5.84 | $5.85 | $5.67 | $5.82 | $5.82 | 211,109 |
| 2021-04-26 | $5.70 | $5.85 | $5.48 | $5.84 | $5.84 | 447,675 |
| 2021-04-23 | $5.28 | $5.78 | $5.25 | $5.69 | $5.69 | 591,187 |
| 2021-04-22 | $5.25 | $5.43 | $5.12 | $5.30 | $5.30 | 455,094 |
| 2021-04-21 | $4.96 | $5.30 | $4.81 | $5.25 | $5.25 | 316,771 |
| 2021-04-20 | $5.18 | $5.18 | $4.75 | $5.00 | $5.00 | 338,616 |
| 2021-04-19 | $4.96 | $5.20 | $4.92 | $5.11 | $5.11 | 686,349 |
| 2021-04-16 | $4.72 | $5.08 | $4.57 | $5.05 | $5.05 | 671,420 |
| 2021-04-15 | $4.75 | $4.79 | $4.60 | $4.73 | $4.73 | 332,971 |
| 2021-04-14 | $4.80 | $4.91 | $4.69 | $4.73 | $4.73 | 543,852 |
| 2021-04-13 | $4.94 | $5.00 | $4.61 | $4.92 | $4.92 | 466,361 |
| 2021-04-12 | $4.93 | $5.02 | $4.62 | $4.97 | $4.97 | 1,430,760 |
| 2021-04-09 | $4.92 | $4.94 | $4.80 | $4.87 | $4.87 | 691,462 |
| 2021-04-08 | $5.05 | $5.14 | $4.85 | $4.98 | $4.98 | 713,722 |
| 2021-04-07 | $5.30 | $5.30 | $4.93 | $5.10 | $5.10 | 980,521 |
| 2021-04-06 | $5.19 | $5.37 | $5.02 | $5.33 | $5.33 | 649,103 |
| 2021-04-05 | $5.66 | $5.70 | $5.19 | $5.19 | $5.19 | 872,856 |
| 2021-04-01 | $5.96 | $6.02 | $5.33 | $5.57 | $5.57 | 1,977,910 |
| 2021-03-31 | $5.92 | $6.35 | $5.76 | $6.15 | $6.15 | 5,242,459 |
| 2021-03-30 | $7.26 | $10.17 | $6.60 | $7.97 | $7.97 | 164,075,969 |
| 2021-03-29 | $4.67 | $4.79 | $4.58 | $4.78 | $4.78 | 186,167 |
| 2021-03-26 | $4.62 | $4.79 | $4.60 | $4.71 | $4.71 | 37,556 |
| 2021-03-25 | $4.60 | $4.74 | $4.32 | $4.48 | $4.48 | 40,761 |
| 2021-03-24 | $4.80 | $4.86 | $4.60 | $4.60 | $4.60 | 18,742 |
| 2021-03-23 | $4.84 | $4.87 | $4.75 | $4.76 | $4.76 | 28,263 |
| 2021-03-22 | $4.74 | $4.97 | $4.71 | $4.85 | $4.85 | 26,350 |
| 2021-03-19 | $4.86 | $4.99 | $4.78 | $4.89 | $4.89 | 24,322 |
| 2021-03-18 | $5.05 | $5.05 | $4.80 | $4.80 | $4.80 | 27,266 |
| 2021-03-17 | $5.02 | $5.07 | $4.98 | $5.07 | $5.07 | 12,188 |
| 2021-03-16 | $5.22 | $5.33 | $4.96 | $5.10 | $5.10 | 23,633 |
| 2021-03-15 | $5.35 | $5.35 | $5.16 | $5.22 | $5.22 | 17,615 |
| 2021-03-12 | $5.35 | $5.35 | $5.21 | $5.35 | $5.35 | 26,367 |
| 2021-03-11 | $5.20 | $5.30 | $5.20 | $5.28 | $5.28 | 15,347 |
| 2021-03-10 | $5.16 | $5.26 | $5.12 | $5.17 | $5.17 | 23,728 |
| 2021-03-09 | $5.01 | $5.25 | $4.99 | $5.10 | $5.10 | 32,760 |
| 2021-03-08 | $4.85 | $5.10 | $4.80 | $4.97 | $4.97 | 69,168 |
| 2021-03-05 | $5.05 | $5.09 | $4.68 | $4.78 | $4.78 | 66,536 |
| 2021-03-04 | $5.50 | $5.50 | $5.00 | $5.10 | $5.10 | 108,441 |
| 2021-03-03 | $5.66 | $5.74 | $5.50 | $5.56 | $5.56 | 35,186 |
| 2021-03-02 | $5.76 | $5.81 | $5.61 | $5.72 | $5.72 | 26,269 |
| 2021-03-01 | $5.72 | $5.94 | $5.65 | $5.81 | $5.81 | 17,974 |
| 2021-02-26 | $5.62 | $5.82 | $5.52 | $5.70 | $5.70 | 43,031 |
| 2021-02-25 | $5.50 | $5.67 | $5.41 | $5.60 | $5.60 | 70,227 |
| 2021-02-24 | $5.45 | $5.47 | $5.35 | $5.45 | $5.45 | 50,721 |
| 2021-02-23 | $5.68 | $5.71 | $5.30 | $5.45 | $5.45 | 107,322 |
| 2021-02-22 | $5.72 | $6.09 | $5.70 | $5.85 | $5.85 | 180,683 |
| 2021-02-19 | $5.43 | $5.64 | $5.40 | $5.64 | $5.64 | 48,336 |
| 2021-02-18 | $5.63 | $5.66 | $5.33 | $5.45 | $5.45 | 51,287 |
| 2021-02-17 | $5.74 | $5.86 | $5.60 | $5.73 | $5.73 | 164,706 |
| 2021-02-16 | $5.25 | $5.75 | $5.25 | $5.60 | $5.60 | 236,456 |
| 2021-02-12 | $4.75 | $5.07 | $4.66 | $4.95 | $4.95 | 173,047 |
| 2021-02-11 | $4.60 | $4.74 | $4.55 | $4.58 | $4.58 | 60,260 |
| 2021-02-10 | $4.49 | $4.55 | $4.33 | $4.52 | $4.52 | 31,413 |
| 2021-02-09 | $4.54 | $4.57 | $4.52 | $4.54 | $4.54 | 45,394 |
| 2021-02-08 | $4.40 | $4.67 | $4.40 | $4.59 | $4.59 | 68,886 |
| 2021-02-05 | $4.20 | $4.40 | $4.18 | $4.37 | $4.37 | 55,083 |
| 2021-02-04 | $3.95 | $4.19 | $3.88 | $4.16 | $4.16 | 58,514 |
| 2021-02-03 | $4.00 | $4.01 | $3.93 | $3.97 | $3.97 | 13,569 |
| 2021-02-02 | $3.93 | $3.98 | $3.89 | $3.98 | $3.98 | 16,361 |
| 2021-02-01 | $3.94 | $3.99 | $3.78 | $3.85 | $3.85 | 60,800 |
| 2021-01-29 | $3.97 | $3.99 | $3.85 | $3.93 | $3.93 | 28,666 |
| 2021-01-28 | $4.12 | $4.18 | $3.98 | $4.01 | $4.01 | 33,194 |
| 2021-01-27 | $4.11 | $4.21 | $4.10 | $4.12 | $4.12 | 41,852 |
| 2021-01-26 | $4.11 | $4.20 | $4.10 | $4.11 | $4.11 | 30,785 |
| 2021-01-25 | $4.10 | $4.25 | $4.10 | $4.10 | $4.10 | 35,486 |
| 2021-01-22 | $4.00 | $4.05 | $3.95 | $4.05 | $4.05 | 7,687 |
| 2021-01-21 | $4.05 | $4.16 | $3.96 | $3.99 | $3.99 | 7,312 |
| 2021-01-20 | $4.16 | $4.25 | $4.00 | $4.00 | $4.00 | 18,532 |
| 2021-01-19 | $4.20 | $4.29 | $4.15 | $4.17 | $4.17 | 16,277 |
| 2021-01-15 | $4.16 | $4.24 | $4.07 | $4.21 | $4.21 | 25,282 |
| 2021-01-14 | $4.24 | $4.25 | $4.15 | $4.23 | $4.23 | 41,570 |
| 2021-01-13 | $4.10 | $4.25 | $4.09 | $4.17 | $4.17 | 48,385 |
| 2021-01-12 | $4.15 | $4.23 | $4.06 | $4.08 | $4.08 | 47,332 |
| 2021-01-11 | $3.94 | $4.32 | $3.92 | $4.10 | $4.10 | 157,343 |
| 2021-01-08 | $3.81 | $3.98 | $3.75 | $3.85 | $3.85 | 75,571 |
| 2021-01-07 | $3.68 | $3.96 | $3.60 | $3.75 | $3.75 | 106,165 |
| 2021-01-06 | $3.50 | $4.42 | $3.50 | $3.76 | $3.76 | 542,666 |
| 2021-01-05 | $3.40 | $3.55 | $3.40 | $3.55 | $3.55 | 4,198 |
| 2021-01-04 | $3.55 | $3.57 | $3.40 | $3.42 | $3.42 | 44,371 |
| 2020-12-31 | $3.61 | $3.61 | $3.51 | $3.52 | $3.52 | 27,158 |
| 2020-12-30 | $3.57 | $3.69 | $3.55 | $3.55 | $3.55 | 26,873 |
| 2020-12-29 | $3.56 | $3.60 | $3.54 | $3.59 | $3.59 | 31,800 |
| 2020-12-28 | $3.60 | $3.60 | $3.52 | $3.55 | $3.55 | 29,639 |
| 2020-12-24 | $3.66 | $3.67 | $3.60 | $3.62 | $3.62 | 6,782 |
| 2020-12-23 | $3.56 | $3.67 | $3.56 | $3.63 | $3.63 | 6,957 |
| 2020-12-22 | $3.69 | $3.69 | $3.60 | $3.62 | $3.62 | 13,058 |
| 2020-12-21 | $3.56 | $3.70 | $3.56 | $3.65 | $3.65 | 17,826 |
| 2020-12-18 | $3.69 | $3.75 | $3.61 | $3.61 | $3.61 | 28,822 |
| 2020-12-17 | $3.69 | $3.82 | $3.67 | $3.70 | $3.70 | 21,973 |
| 2020-12-16 | $3.68 | $3.74 | $3.67 | $3.68 | $3.68 | 21,651 |
| 2020-12-15 | $3.62 | $3.72 | $3.62 | $3.65 | $3.65 | 19,952 |
| 2020-12-14 | $3.82 | $3.82 | $3.55 | $3.63 | $3.63 | 46,218 |
| 2020-12-11 | $3.92 | $3.92 | $3.82 | $3.83 | $3.83 | 4,933 |
| 2020-12-10 | $3.96 | $4.00 | $3.92 | $3.92 | $3.92 | 26,798 |
| 2020-12-09 | $4.07 | $4.11 | $3.96 | $3.96 | $3.96 | 19,419 |
| 2020-12-08 | $4.28 | $4.39 | $4.07 | $4.08 | $4.08 | 36,055 |
| 2020-12-07 | $4.30 | $4.47 | $4.22 | $4.33 | $4.33 | 41,665 |
| 2020-12-04 | $4.14 | $4.20 | $4.14 | $4.16 | $4.16 | 5,263 |
| 2020-12-03 | $4.20 | $4.20 | $4.11 | $4.16 | $4.16 | 10,941 |
| 2020-12-02 | $4.11 | $4.17 | $4.10 | $4.16 | $4.16 | 15,117 |
| 2020-12-01 | $4.01 | $4.20 | $3.98 | $4.18 | $4.18 | 54,699 |
| 2020-11-30 | $3.98 | $4.10 | $3.85 | $4.06 | $4.06 | 38,191 |
| 2020-11-27 | $4.00 | $4.05 | $3.91 | $4.02 | $4.02 | 7,826 |
| 2020-11-25 | $4.10 | $4.10 | $3.99 | $4.00 | $4.00 | 6,758 |
| 2020-11-24 | $4.10 | $4.10 | $3.93 | $4.08 | $4.08 | 16,552 |
| 2020-11-23 | $4.03 | $4.08 | $3.91 | $4.07 | $4.07 | 13,120 |
| 2020-11-20 | $4.03 | $4.10 | $4.02 | $4.02 | $4.02 | 6,557 |
| 2020-11-19 | $4.12 | $4.12 | $4.03 | $4.09 | $4.09 | 4,627 |
| 2020-11-18 | $4.12 | $4.19 | $4.05 | $4.15 | $4.15 | 21,213 |
| 2020-11-17 | $4.11 | $4.17 | $4.06 | $4.15 | $4.15 | 5,028 |
| 2020-11-16 | $4.09 | $4.18 | $4.05 | $4.07 | $4.07 | 10,946 |
| 2020-11-13 | $4.20 | $4.20 | $4.02 | $4.10 | $4.10 | 16,762 |
| 2020-11-12 | $4.13 | $4.18 | $4.08 | $4.18 | $4.18 | 5,638 |
| 2020-11-11 | $4.25 | $4.30 | $4.06 | $4.15 | $4.15 | 41,524 |
| 2020-11-10 | $3.97 | $4.00 | $3.83 | $3.94 | $3.94 | 8,765 |
| 2020-11-09 | $4.00 | $4.05 | $3.97 | $4.05 | $4.05 | 12,459 |
| 2020-11-06 | $3.83 | $3.99 | $3.82 | $3.95 | $3.95 | 47,283 |
| 2020-11-05 | $3.72 | $3.85 | $3.63 | $3.84 | $3.84 | 26,271 |
| 2020-11-04 | $3.58 | $3.75 | $3.58 | $3.73 | $3.73 | 10,055 |
| 2020-11-03 | $3.49 | $3.69 | $3.49 | $3.64 | $3.64 | 13,194 |
| 2020-11-02 | $3.54 | $3.57 | $3.46 | $3.50 | $3.50 | 22,894 |
| 2020-10-30 | $3.76 | $3.76 | $3.53 | $3.60 | $3.60 | 35,688 |
| 2020-10-29 | $3.68 | $3.92 | $3.68 | $3.80 | $3.80 | 44,466 |
| 2020-10-28 | $3.70 | $3.74 | $3.62 | $3.70 | $3.70 | 8,581 |
| 2020-10-27 | $3.68 | $3.78 | $3.65 | $3.73 | $3.73 | 7,094 |
| 2020-10-26 | $3.90 | $3.90 | $3.60 | $3.70 | $3.70 | 30,264 |
| 2020-10-23 | $3.77 | $3.90 | $3.77 | $3.84 | $3.84 | 5,094 |
| 2020-10-22 | $3.91 | $3.91 | $3.67 | $3.74 | $3.74 | 9,483 |
| 2020-10-21 | $3.75 | $3.95 | $3.60 | $3.91 | $3.91 | 44,813 |
| 2020-10-20 | $3.87 | $3.89 | $3.75 | $3.84 | $3.84 | 20,501 |
| 2020-10-19 | $3.92 | $4.00 | $3.73 | $3.87 | $3.87 | 56,979 |
| 2020-10-16 | $3.99 | $3.99 | $3.85 | $3.98 | $3.98 | 4,032 |
| 2020-10-15 | $3.95 | $4.05 | $3.86 | $3.96 | $3.96 | 1,764 |
| 2020-10-14 | $3.97 | $4.08 | $3.88 | $4.00 | $4.00 | 12,542 |
| 2020-10-13 | $3.88 | $4.08 | $3.88 | $4.05 | $4.05 | 17,005 |
| 2020-10-12 | $3.97 | $4.05 | $3.93 | $4.02 | $4.02 | 31,369 |
| 2020-10-09 | $3.88 | $4.12 | $3.88 | $4.05 | $4.05 | 60,906 |
| 2020-10-08 | $3.85 | $3.93 | $3.79 | $3.89 | $3.89 | 22,295 |
| 2020-10-07 | $3.79 | $3.92 | $3.77 | $3.88 | $3.88 | 4,204 |
| 2020-10-06 | $3.80 | $3.99 | $3.79 | $3.90 | $3.90 | 10,101 |
| 2020-10-05 | $3.87 | $3.96 | $3.72 | $3.78 | $3.78 | 75,899 |
| 2020-10-02 | $3.82 | $4.18 | $3.73 | $3.86 | $3.86 | 16,775 |
| 2020-10-01 | $3.86 | $3.86 | $3.77 | $3.77 | $3.77 | 11,832 |
| 2020-09-30 | $3.70 | $4.20 | $3.59 | $3.88 | $3.88 | 136,463 |
| 2020-09-29 | $3.73 | $3.78 | $3.67 | $3.67 | $3.67 | 27,251 |
| 2020-09-28 | $3.66 | $3.78 | $3.56 | $3.75 | $3.75 | 13,205 |
| 2020-09-25 | $3.58 | $3.67 | $3.45 | $3.60 | $3.60 | 38,083 |
| 2020-09-24 | $3.51 | $3.58 | $3.45 | $3.52 | $3.52 | 2,925 |
| 2020-09-23 | $3.62 | $3.64 | $3.42 | $3.48 | $3.48 | 55,409 |
| 2020-09-22 | $3.60 | $3.78 | $3.51 | $3.55 | $3.55 | 117,034 |
| 2020-09-21 | $3.67 | $3.75 | $3.60 | $3.60 | $3.60 | 43,912 |
| 2020-09-18 | $3.60 | $3.83 | $3.60 | $3.70 | $3.70 | 90,886 |
| 2020-09-17 | $3.91 | $4.04 | $3.51 | $3.53 | $3.53 | 73,452 |
| 2020-09-16 | $4.17 | $4.20 | $3.95 | $3.95 | $3.95 | 70,029 |
| 2020-09-15 | $3.83 | $4.18 | $3.83 | $4.05 | $4.05 | 55,598 |
| 2020-09-14 | $3.86 | $4.00 | $3.80 | $3.97 | $3.97 | 15,969 |
| 2020-09-11 | $3.94 | $4.07 | $3.79 | $3.89 | $3.89 | 88,841 |
| 2020-09-10 | $3.89 | $3.92 | $3.83 | $3.90 | $3.90 | 35,125 |
| 2020-09-09 | $3.97 | $3.97 | $3.63 | $3.86 | $3.86 | 15,647 |
| 2020-09-08 | $3.48 | $3.95 | $3.47 | $3.93 | $3.93 | 65,812 |
| 2020-09-04 | $3.55 | $3.64 | $3.41 | $3.41 | $3.41 | 21,218 |
| 2020-09-03 | $3.70 | $3.75 | $3.44 | $3.55 | $3.55 | 77,389 |
| 2020-09-02 | $3.37 | $3.55 | $3.31 | $3.50 | $3.50 | 54,608 |
| 2020-09-01 | $3.40 | $3.50 | $3.32 | $3.42 | $3.42 | 55,096 |
| 2020-08-31 | $3.33 | $3.50 | $3.18 | $3.42 | $3.42 | 166,573 |
| 2020-08-28 | $3.27 | $3.30 | $3.27 | $3.29 | $3.29 | 10,601 |
| 2020-08-27 | $3.21 | $3.36 | $3.21 | $3.29 | $3.29 | 29,019 |
| 2020-08-26 | $3.15 | $3.28 | $3.15 | $3.23 | $3.23 | 24,691 |
| 2020-08-25 | $3.18 | $3.25 | $3.13 | $3.18 | $3.18 | 23,985 |
| 2020-08-24 | $3.19 | $3.31 | $3.15 | $3.19 | $3.19 | 33,823 |
| 2020-08-21 | $3.25 | $3.25 | $3.20 | $3.22 | $3.22 | 12,813 |
| 2020-08-20 | $3.34 | $3.34 | $3.21 | $3.25 | $3.25 | 20,284 |
| 2020-08-19 | $3.15 | $3.50 | $3.15 | $3.37 | $3.37 | 23,207 |
| 2020-08-18 | $3.45 | $3.46 | $3.20 | $3.21 | $3.21 | 52,077 |
| 2020-08-17 | $3.45 | $3.60 | $3.40 | $3.43 | $3.43 | 38,251 |
| 2020-08-14 | $3.70 | $3.70 | $3.50 | $3.50 | $3.50 | 21,954 |
| 2020-08-13 | $3.70 | $3.78 | $3.59 | $3.59 | $3.59 | 37,398 |
| 2020-08-12 | $4.50 | $4.50 | $3.40 | $3.58 | $3.58 | 246,807 |
| 2020-08-11 | $4.59 | $4.68 | $4.36 | $4.46 | $4.46 | 185,224 |
| 2020-08-10 | $4.50 | $4.50 | $4.35 | $4.43 | $4.43 | 26,460 |
| 2020-08-07 | $4.48 | $4.60 | $4.42 | $4.50 | $4.50 | 39,202 |
| 2020-08-06 | $4.41 | $4.65 | $4.34 | $4.58 | $4.58 | 81,455 |
| 2020-08-05 | $4.40 | $4.46 | $4.36 | $4.36 | $4.36 | 11,058 |
| 2020-08-04 | $4.38 | $4.48 | $4.29 | $4.45 | $4.45 | 20,754 |
| 2020-08-03 | $4.20 | $4.40 | $4.20 | $4.37 | $4.37 | 23,436 |
| 2020-07-31 | $4.42 | $4.45 | $4.02 | $4.16 | $4.16 | 116,815 |
| 2020-07-30 | $4.01 | $4.48 | $4.00 | $4.31 | $4.31 | 68,717 |
| 2020-07-29 | $4.29 | $4.35 | $4.07 | $4.15 | $4.15 | 120,403 |
| 2020-07-28 | $3.88 | $4.40 | $3.86 | $3.96 | $3.96 | 146,769 |
| 2020-07-27 | $3.51 | $3.80 | $3.42 | $3.74 | $3.74 | 57,621 |
| 2020-07-24 | $3.46 | $3.59 | $3.44 | $3.44 | $3.44 | 7,840 |
| 2020-07-23 | $3.41 | $3.59 | $3.41 | $3.48 | $3.48 | 30,288 |
| 2020-07-22 | $3.61 | $3.61 | $3.36 | $3.50 | $3.50 | 51,037 |
| 2020-07-21 | $3.58 | $3.63 | $3.51 | $3.61 | $3.61 | 16,859 |
| 2020-07-20 | $3.48 | $3.58 | $3.48 | $3.58 | $3.58 | 15,090 |
| 2020-07-17 | $3.46 | $3.57 | $3.40 | $3.47 | $3.47 | 15,400 |
| 2020-07-16 | $3.47 | $3.55 | $3.24 | $3.47 | $3.47 | 65,800 |
| 2020-07-15 | $3.52 | $3.52 | $3.25 | $3.50 | $3.50 | 61,800 |
| 2020-07-14 | $3.29 | $3.56 | $3.23 | $3.46 | $3.46 | 33,100 |
| 2020-07-13 | $3.63 | $3.63 | $3.22 | $3.22 | $3.22 | 55,900 |
| 2020-07-10 | $3.65 | $3.72 | $3.58 | $3.63 | $3.63 | 18,400 |
| 2020-07-09 | $3.61 | $3.75 | $3.51 | $3.68 | $3.68 | 40,400 |
| 2020-07-08 | $3.76 | $3.85 | $3.66 | $3.70 | $3.70 | 46,700 |
| 2020-07-07 | $3.81 | $3.94 | $3.68 | $3.80 | $3.80 | 63,100 |
| 2020-07-06 | $3.97 | $3.97 | $3.67 | $3.88 | $3.88 | 58,600 |
| 2020-07-02 | $3.56 | $3.89 | $3.56 | $3.80 | $3.80 | 63,900 |
| 2020-07-01 | $3.83 | $3.83 | $3.57 | $3.59 | $3.59 | 28,300 |
| 2020-06-30 | $3.68 | $3.94 | $3.66 | $3.79 | $3.79 | 54,900 |
| 2020-06-29 | $3.41 | $3.85 | $3.41 | $3.70 | $3.70 | 101,900 |
| 2020-06-26 | $3.78 | $3.93 | $3.38 | $3.48 | $3.48 | 68,301 |
| 2020-06-25 | $3.92 | $3.99 | $3.68 | $3.76 | $3.76 | 48,158 |
| 2020-06-24 | $4.40 | $4.40 | $3.80 | $3.93 | $3.93 | 126,822 |
| 2020-06-23 | $4.45 | $4.60 | $4.29 | $4.40 | $4.40 | 83,507 |
| 2020-06-22 | $4.45 | $4.45 | $4.18 | $4.39 | $4.39 | 61,184 |
| 2020-06-19 | $4.42 | $4.62 | $4.22 | $4.48 | $4.48 | 143,958 |
| 2020-06-18 | $4.97 | $5.00 | $4.29 | $4.55 | $4.55 | 301,474 |
| 2020-06-17 | $4.16 | $4.60 | $3.97 | $4.40 | $4.40 | 274,966 |
| 2020-06-16 | $3.73 | $4.17 | $3.59 | $4.15 | $4.15 | 176,615 |
| 2020-06-15 | $3.53 | $3.70 | $3.29 | $3.56 | $3.56 | 28,974 |
| 2020-06-12 | $3.56 | $3.59 | $3.23 | $3.46 | $3.46 | 78,053 |
| 2020-06-11 | $3.55 | $3.55 | $3.11 | $3.31 | $3.31 | 66,556 |
| 2020-06-10 | $4.04 | $4.08 | $3.50 | $3.63 | $3.63 | 87,471 |
| 2020-06-09 | $4.14 | $4.15 | $3.70 | $3.98 | $3.98 | 105,845 |
| 2020-06-08 | $3.34 | $4.00 | $3.29 | $3.96 | $3.96 | 239,150 |
| 2020-06-05 | $3.55 | $3.60 | $2.82 | $3.06 | $3.06 | 179,919 |
| 2020-06-04 | $3.60 | $3.62 | $3.38 | $3.60 | $3.60 | 76,200 |
| 2020-06-03 | $4.10 | $4.17 | $3.50 | $3.63 | $3.63 | 222,059 |
| 2020-06-02 | $3.55 | $4.25 | $3.27 | $4.05 | $4.05 | 648,506 |
| 2020-06-01 | $2.60 | $3.70 | $2.45 | $3.40 | $3.40 | 948,777 |
| 2020-05-29 | $2.28 | $2.39 | $2.27 | $2.27 | $2.27 | 5,204 |
| 2020-05-28 | $2.43 | $2.45 | $2.26 | $2.30 | $2.30 | 15,238 |
| 2020-05-27 | $2.25 | $2.45 | $2.25 | $2.45 | $2.45 | 4,364 |
| 2020-05-26 | $2.06 | $2.32 | $2.06 | $2.25 | $2.25 | 12,191 |
| 2020-05-22 | $2.18 | $2.25 | $2.18 | $2.21 | $2.21 | 8,134 |
| 2020-05-21 | $2.18 | $2.26 | $2.16 | $2.18 | $2.18 | 14,859 |
| 2020-05-20 | $2.15 | $2.18 | $2.13 | $2.17 | $2.17 | 11,877 |
| 2020-05-19 | $2.18 | $2.20 | $2.16 | $2.16 | $2.16 | 5,743 |
| 2020-05-18 | $2.20 | $2.20 | $2.12 | $2.13 | $2.13 | 11,698 |
| 2020-05-15 | $2.03 | $2.29 | $2.03 | $2.16 | $2.16 | 3,655 |
| 2020-05-14 | $2.19 | $2.19 | $2.09 | $2.15 | $2.15 | 12,771 |
| 2020-05-13 | $2.25 | $2.35 | $2.00 | $2.09 | $2.09 | 50,931 |
| 2020-05-12 | $2.49 | $2.49 | $2.25 | $2.43 | $2.43 | 32,327 |
| 2020-05-11 | $2.40 | $2.50 | $2.35 | $2.49 | $2.49 | 18,240 |
| 2020-05-08 | $2.43 | $2.47 | $2.31 | $2.38 | $2.38 | 14,755 |
| 2020-05-07 | $2.33 | $2.49 | $2.33 | $2.47 | $2.47 | 3,544 |
| 2020-05-06 | $2.31 | $2.38 | $2.31 | $2.34 | $2.34 | 1,989 |
| 2020-05-05 | $2.30 | $2.42 | $2.29 | $2.39 | $2.39 | 5,924 |
| 2020-05-04 | $2.34 | $2.45 | $2.34 | $2.40 | $2.40 | 10,653 |
| 2020-05-01 | $2.42 | $2.47 | $2.42 | $2.42 | $2.42 | 2,768 |
| 2020-04-30 | $2.45 | $2.45 | $2.41 | $2.42 | $2.42 | 5,178 |
| 2020-04-29 | $2.46 | $2.46 | $2.35 | $2.39 | $2.39 | 10,875 |
| 2020-04-28 | $2.44 | $2.55 | $2.33 | $2.36 | $2.36 | 11,789 |
| 2020-04-27 | $2.37 | $2.40 | $2.31 | $2.34 | $2.34 | 8,217 |
| 2020-04-24 | $2.50 | $2.50 | $2.35 | $2.46 | $2.46 | 1,652 |
| 2020-04-23 | $2.40 | $2.40 | $2.34 | $2.35 | $2.35 | 5,735 |
| 2020-04-22 | $2.50 | $2.56 | $2.41 | $2.41 | $2.41 | 3,717 |
| 2020-04-21 | $2.41 | $2.56 | $2.41 | $2.44 | $2.44 | 6,946 |
| 2020-04-20 | $2.48 | $2.55 | $2.43 | $2.43 | $2.43 | 4,978 |
| 2020-04-17 | $2.45 | $2.51 | $2.43 | $2.51 | $2.51 | 4,863 |
| 2020-04-16 | $2.56 | $2.58 | $2.42 | $2.42 | $2.42 | 4,311 |
| 2020-04-15 | $2.49 | $2.57 | $2.42 | $2.56 | $2.56 | 8,388 |
| 2020-04-14 | $2.40 | $2.55 | $2.40 | $2.51 | $2.51 | 4,307 |
| 2020-04-13 | $2.35 | $2.64 | $2.35 | $2.39 | $2.39 | 57,186 |
| 2020-04-09 | $2.26 | $2.32 | $2.14 | $2.30 | $2.30 | 23,762 |
| 2020-04-08 | $2.24 | $2.31 | $2.20 | $2.25 | $2.25 | 20,836 |
| 2020-04-07 | $2.11 | $2.27 | $2.11 | $2.21 | $2.21 | 19,347 |
| 2020-04-06 | $2.05 | $2.15 | $2.03 | $2.10 | $2.10 | 23,504 |
| 2020-04-03 | $2.13 | $2.16 | $2.09 | $2.13 | $2.13 | 14,282 |
| 2020-04-02 | $2.14 | $2.27 | $2.14 | $2.14 | $2.14 | 8,394 |
| 2020-04-01 | $2.18 | $2.29 | $2.18 | $2.18 | $2.18 | 9,576 |
| 2020-03-31 | $2.27 | $2.32 | $2.25 | $2.25 | $2.25 | 10,555 |
| 2020-03-30 | $2.21 | $2.22 | $2.17 | $2.17 | $2.17 | 26,476 |
| 2020-03-27 | $2.24 | $2.34 | $2.20 | $2.22 | $2.22 | 29,506 |
| 2020-03-26 | $2.21 | $2.30 | $2.21 | $2.23 | $2.23 | 31,074 |
| 2020-03-25 | $2.27 | $2.34 | $2.21 | $2.22 | $2.22 | 39,233 |
| 2020-03-24 | $2.29 | $2.29 | $2.01 | $2.20 | $2.20 | 18,129 |
| 2020-03-23 | $2.20 | $2.26 | $2.02 | $2.12 | $2.12 | 61,801 |
| 2020-03-20 | $2.33 | $2.35 | $2.24 | $2.27 | $2.27 | 27,475 |
| 2020-03-19 | $2.44 | $2.44 | $2.20 | $2.23 | $2.23 | 12,563 |
| 2020-03-18 | $2.45 | $2.58 | $2.27 | $2.32 | $2.32 | 20,390 |
| 2020-03-17 | $2.50 | $2.50 | $2.45 | $2.45 | $2.45 | 5,837 |
| 2020-03-16 | $2.60 | $2.60 | $2.35 | $2.51 | $2.51 | 13,610 |
| 2020-03-13 | $2.81 | $2.82 | $2.60 | $2.64 | $2.64 | 13,485 |
| 2020-03-12 | $2.60 | $2.81 | $2.55 | $2.81 | $2.81 | 19,832 |
| 2020-03-11 | $3.01 | $3.02 | $2.61 | $2.61 | $2.61 | 37,667 |
| 2020-03-10 | $2.98 | $3.13 | $2.92 | $3.05 | $3.05 | 19,829 |
| 2020-03-09 | $2.99 | $3.13 | $2.82 | $3.12 | $3.12 | 17,530 |
| 2020-03-06 | $3.01 | $3.30 | $3.01 | $3.25 | $3.25 | 8,097 |
| 2020-03-05 | $3.40 | $3.40 | $3.05 | $3.18 | $3.18 | 31,701 |
| 2020-03-04 | $3.39 | $3.42 | $3.39 | $3.42 | $3.42 | 2,942 |
| 2020-03-03 | $3.46 | $3.50 | $3.34 | $3.43 | $3.43 | 10,405 |
| 2020-03-02 | $3.25 | $3.37 | $3.23 | $3.37 | $3.37 | 16,276 |
| 2020-02-28 | $3.36 | $3.37 | $3.25 | $3.28 | $3.28 | 13,624 |
| 2020-02-27 | $3.43 | $3.48 | $3.35 | $3.41 | $3.41 | 17,756 |
| 2020-02-26 | $3.56 | $3.69 | $3.51 | $3.51 | $3.51 | 31,728 |
| 2020-02-25 | $3.71 | $3.71 | $3.51 | $3.56 | $3.56 | 11,617 |
| 2020-02-24 | $3.75 | $3.79 | $3.60 | $3.65 | $3.65 | 22,013 |
| 2020-02-21 | $3.82 | $3.85 | $3.75 | $3.80 | $3.80 | 11,007 |
| 2020-02-20 | $3.76 | $3.81 | $3.76 | $3.79 | $3.79 | 4,653 |
| 2020-02-19 | $3.82 | $3.89 | $3.80 | $3.82 | $3.82 | 12,541 |
| 2020-02-18 | $3.86 | $3.87 | $3.81 | $3.81 | $3.81 | 17,696 |
| 2020-02-14 | $3.88 | $3.94 | $3.88 | $3.92 | $3.92 | 14,346 |
| 2020-02-13 | $3.89 | $3.93 | $3.82 | $3.87 | $3.87 | 4,132 |
| 2020-02-12 | $3.90 | $4.00 | $3.86 | $3.86 | $3.86 | 26,110 |
| 2020-02-11 | $3.92 | $3.97 | $3.85 | $3.95 | $3.95 | 8,101 |
| 2020-02-10 | $3.78 | $3.91 | $3.78 | $3.81 | $3.81 | 3,813 |
| 2020-02-07 | $3.86 | $3.91 | $3.78 | $3.79 | $3.79 | 14,607 |
| 2020-02-06 | $3.94 | $3.95 | $3.91 | $3.95 | $3.95 | 1,293 |
| 2020-02-05 | $4.08 | $4.10 | $3.92 | $3.92 | $3.92 | 7,658 |
| 2020-02-04 | $3.99 | $4.11 | $3.88 | $4.10 | $4.10 | 12,969 |
| 2020-02-03 | $4.11 | $4.11 | $3.75 | $3.85 | $3.85 | 70,868 |
| 2020-01-31 | $4.16 | $4.27 | $4.07 | $4.07 | $4.07 | 10,597 |
| 2020-01-30 | $4.15 | $4.16 | $4.15 | $4.15 | $4.15 | 3,666 |
| 2020-01-29 | $4.19 | $4.19 | $4.12 | $4.12 | $4.12 | 17,835 |
| 2020-01-28 | $4.29 | $4.29 | $4.15 | $4.15 | $4.15 | 25,227 |
| 2020-01-27 | $4.26 | $4.27 | $4.21 | $4.21 | $4.21 | 13,371 |
| 2020-01-24 | $4.37 | $4.42 | $4.25 | $4.31 | $4.31 | 14,391 |
| 2020-01-23 | $4.21 | $4.37 | $4.21 | $4.35 | $4.35 | 18,655 |
| 2020-01-22 | $4.16 | $4.32 | $4.15 | $4.25 | $4.25 | 16,126 |
| 2020-01-21 | $4.23 | $4.45 | $4.16 | $4.25 | $4.25 | 35,462 |
| 2020-01-17 | $4.51 | $4.51 | $4.18 | $4.25 | $4.25 | 50,504 |
| 2020-01-16 | $4.41 | $4.52 | $4.35 | $4.46 | $4.46 | 2,489 |
| 2020-01-15 | $4.27 | $4.53 | $4.27 | $4.33 | $4.33 | 20,849 |
| 2020-01-14 | $4.42 | $4.47 | $4.28 | $4.30 | $4.30 | 43,232 |
| 2020-01-13 | $4.73 | $4.77 | $4.27 | $4.47 | $4.47 | 113,209 |
| 2020-01-10 | $5.06 | $5.09 | $4.79 | $4.80 | $4.80 | 37,553 |
| 2020-01-09 | $5.28 | $5.30 | $5.02 | $5.09 | $5.09 | 27,191 |
| 2020-01-08 | $5.13 | $5.30 | $5.02 | $5.19 | $5.19 | 75,210 |
| 2020-01-07 | $4.93 | $5.12 | $4.81 | $5.04 | $5.04 | 87,303 |
| 2020-01-06 | $4.53 | $5.05 | $4.51 | $4.63 | $4.63 | 87,952 |
| 2020-01-03 | $4.53 | $4.68 | $4.36 | $4.44 | $4.44 | 44,828 |
| 2020-01-02 | $4.99 | $5.01 | $4.70 | $4.71 | $4.71 | 29,302 |
| 2019-12-31 | $4.99 | $5.22 | $4.86 | $4.87 | $4.87 | 62,689 |
| 2019-12-30 | $4.59 | $5.00 | $4.54 | $4.87 | $4.87 | 140,045 |
| 2019-12-27 | $4.62 | $4.62 | $4.25 | $4.43 | $4.43 | 74,562 |
| 2019-12-26 | $4.44 | $4.69 | $4.37 | $4.50 | $4.50 | 56,659 |
| 2019-12-24 | $4.14 | $4.53 | $4.14 | $4.31 | $4.31 | 51,094 |
| 2019-12-23 | $4.10 | $4.14 | $4.00 | $4.13 | $4.13 | 28,037 |
| 2019-12-20 | $3.99 | $4.10 | $3.90 | $4.10 | $4.10 | 27,947 |
| 2019-12-19 | $3.99 | $4.09 | $3.97 | $3.98 | $3.98 | 19,607 |
| 2019-12-18 | $3.92 | $4.09 | $3.92 | $3.93 | $3.93 | 22,068 |
| 2019-12-17 | $3.81 | $4.31 | $3.81 | $3.90 | $3.90 | 108,447 |
| 2019-12-16 | $3.81 | $3.88 | $3.80 | $3.84 | $3.84 | 9,974 |
| 2019-12-13 | $3.76 | $3.89 | $3.76 | $3.80 | $3.80 | 13,688 |
| 2019-12-12 | $3.89 | $3.89 | $3.76 | $3.82 | $3.82 | 11,901 |
| 2019-12-11 | $3.64 | $3.89 | $3.62 | $3.83 | $3.83 | 14,239 |
| 2019-12-10 | $3.81 | $3.82 | $3.63 | $3.68 | $3.68 | 13,239 |
| 2019-12-09 | $3.84 | $3.90 | $3.77 | $3.81 | $3.81 | 44,983 |
| 2019-12-06 | $3.49 | $3.82 | $3.49 | $3.72 | $3.72 | 20,627 |
| 2019-12-05 | $3.54 | $3.54 | $3.48 | $3.48 | $3.48 | 10,926 |
| 2019-12-04 | $3.60 | $3.61 | $3.50 | $3.50 | $3.50 | 2,179 |
| 2019-12-03 | $3.61 | $3.65 | $3.46 | $3.55 | $3.55 | 39,832 |
| 2019-12-02 | $3.75 | $3.91 | $3.65 | $3.68 | $3.68 | 15,799 |
| 2019-11-29 | $3.80 | $3.90 | $3.65 | $3.76 | $3.76 | 3,689 |
| 2019-11-27 | $3.77 | $3.90 | $3.67 | $3.74 | $3.74 | 35,134 |
| 2019-11-26 | $3.84 | $3.88 | $3.68 | $3.70 | $3.70 | 9,535 |
| 2019-11-25 | $3.78 | $3.89 | $3.72 | $3.77 | $3.77 | 29,905 |
| 2019-11-22 | $3.62 | $3.86 | $3.62 | $3.70 | $3.70 | 9,533 |
| 2019-11-21 | $3.68 | $3.75 | $3.67 | $3.68 | $3.68 | 19,713 |
| 2019-11-20 | $3.77 | $3.95 | $3.72 | $3.72 | $3.72 | 78,636 |
| 2019-11-19 | $3.60 | $3.82 | $3.60 | $3.72 | $3.72 | 20,057 |
| 2019-11-18 | $3.69 | $3.69 | $3.60 | $3.60 | $3.60 | 14,791 |
| 2019-11-15 | $3.81 | $3.81 | $3.55 | $3.58 | $3.58 | 33,570 |
| 2019-11-14 | $3.71 | $3.85 | $3.68 | $3.68 | $3.68 | 26,197 |
| 2019-11-13 | $3.70 | $3.99 | $3.65 | $3.65 | $3.65 | 115,829 |
| 2019-11-12 | $3.10 | $3.29 | $3.10 | $3.16 | $3.16 | 57,301 |
| 2019-11-11 | $3.19 | $3.21 | $3.05 | $3.21 | $3.21 | 4,809 |
| 2019-11-08 | $3.13 | $3.20 | $3.07 | $3.18 | $3.18 | 12,392 |
| 2019-11-07 | $3.02 | $3.19 | $2.90 | $3.15 | $3.15 | 6,955 |
| 2019-11-06 | $3.02 | $3.25 | $3.01 | $3.18 | $3.18 | 26,738 |
| 2019-11-05 | $3.15 | $3.30 | $3.15 | $3.30 | $3.30 | 22,143 |
| 2019-11-04 | $2.99 | $3.06 | $2.98 | $3.06 | $3.06 | 14,877 |
| 2019-11-01 | $3.04 | $3.04 | $2.94 | $2.94 | $2.94 | 6,754 |
| 2019-10-31 | $2.91 | $3.07 | $2.86 | $3.05 | $3.05 | 32,554 |
| 2019-10-30 | $2.85 | $2.88 | $2.68 | $2.84 | $2.84 | 2,632 |
| 2019-10-29 | $2.74 | $2.83 | $2.73 | $2.82 | $2.82 | 8,041 |
| 2019-10-28 | $2.77 | $2.81 | $2.74 | $2.75 | $2.75 | 19,363 |
| 2019-10-25 | $2.76 | $2.80 | $2.72 | $2.72 | $2.72 | 1,871 |
| 2019-10-24 | $2.77 | $2.78 | $2.69 | $2.75 | $2.75 | 16,039 |
| 2019-10-23 | $2.71 | $2.80 | $2.71 | $2.80 | $2.80 | 14,499 |
| 2019-10-22 | $2.53 | $2.53 | $2.47 | $2.49 | $2.49 | 9,548 |
| 2019-10-21 | $2.60 | $2.60 | $2.56 | $2.56 | $2.56 | 3,846 |
| 2019-10-18 | $2.58 | $2.72 | $2.55 | $2.55 | $2.55 | 5,602 |
| 2019-10-17 | $2.74 | $2.74 | $2.52 | $2.52 | $2.52 | 6,057 |
| 2019-10-16 | $2.80 | $2.80 | $2.67 | $2.67 | $2.67 | 3,635 |
| 2019-10-15 | $2.74 | $2.75 | $2.63 | $2.72 | $2.72 | 7,084 |
| 2019-10-14 | $2.63 | $2.78 | $2.55 | $2.78 | $2.78 | 1,789 |
| 2019-10-11 | $2.65 | $2.80 | $2.65 | $2.69 | $2.69 | 7,857 |
| 2019-10-10 | $2.64 | $2.66 | $2.60 | $2.60 | $2.60 | 6,886 |
| 2019-10-09 | $2.83 | $2.83 | $2.55 | $2.55 | $2.55 | 19,113 |
| 2019-10-08 | $2.75 | $2.84 | $2.75 | $2.84 | $2.84 | 3,510 |
| 2019-10-07 | $2.64 | $2.83 | $2.64 | $2.75 | $2.75 | 5,502 |
| 2019-10-04 | $2.83 | $2.83 | $2.68 | $2.70 | $2.70 | 6,154 |
| 2019-10-03 | $2.83 | $2.83 | $2.66 | $2.69 | $2.69 | 6,970 |
| 2019-10-02 | $2.88 | $2.88 | $2.68 | $2.82 | $2.82 | 5,077 |
| 2019-10-01 | $2.78 | $3.00 | $2.75 | $2.75 | $2.75 | 7,149 |
| 2019-09-30 | $2.59 | $2.73 | $2.59 | $2.72 | $2.72 | 11,149 |
| 2019-09-27 | $2.80 | $2.87 | $2.70 | $2.70 | $2.70 | 3,334 |
| 2019-09-26 | $2.69 | $2.69 | $2.62 | $2.69 | $2.69 | 1,413 |
| 2019-09-25 | $2.82 | $3.10 | $2.60 | $2.80 | $2.80 | 19,978 |
| 2019-09-24 | $3.11 | $3.11 | $2.71 | $2.78 | $2.78 | 31,951 |
| 2019-09-23 | $2.96 | $3.34 | $2.96 | $3.12 | $3.12 | 75,977 |
| 2019-09-20 | $2.89 | $2.89 | $2.81 | $2.89 | $2.89 | 19,135 |
| 2019-09-19 | $3.01 | $3.09 | $2.90 | $2.94 | $2.94 | 15,418 |
| 2019-09-18 | $3.09 | $3.11 | $2.90 | $3.01 | $3.01 | 29,557 |
| 2019-09-17 | $3.09 | $3.09 | $3.01 | $3.05 | $3.05 | 3,176 |
| 2019-09-16 | $2.97 | $3.04 | $2.81 | $3.04 | $3.04 | 2,549 |
| 2019-09-13 | $2.90 | $2.96 | $2.71 | $2.96 | $2.96 | 16,321 |
| 2019-09-12 | $2.85 | $3.03 | $2.85 | $3.00 | $3.00 | 10,138 |
| 2019-09-11 | $2.81 | $3.10 | $2.71 | $3.10 | $3.10 | 38,839 |
| 2019-09-10 | $2.83 | $2.83 | $2.66 | $2.75 | $2.75 | 3,949 |
| 2019-09-09 | $2.85 | $2.85 | $2.46 | $2.80 | $2.80 | 82,612 |
| 2019-09-06 | $2.79 | $2.88 | $2.75 | $2.80 | $2.80 | 16,647 |
| 2019-09-05 | $2.50 | $2.78 | $2.46 | $2.77 | $2.77 | 57,357 |
| 2019-09-04 | $2.50 | $2.73 | $2.50 | $2.51 | $2.51 | 49,754 |
| 2019-09-03 | $2.32 | $2.50 | $2.30 | $2.50 | $2.50 | 23,568 |
| 2019-08-30 | $2.42 | $2.53 | $2.18 | $2.36 | $2.36 | 96,512 |
| 2019-08-29 | $2.27 | $3.20 | $2.25 | $2.61 | $2.61 | 1,459,901 |
| 2019-08-28 | $2.09 | $2.13 | $2.05 | $2.13 | $2.13 | 12,649 |
| 2019-08-27 | $2.10 | $2.15 | $2.10 | $2.13 | $2.13 | 5,012 |
| 2019-08-26 | $2.06 | $2.10 | $2.05 | $2.10 | $2.10 | 15,102 |
| 2019-08-23 | $2.02 | $2.11 | $2.02 | $2.11 | $2.11 | 1,000 |
| 2019-08-22 | $2.16 | $2.17 | $2.06 | $2.17 | $2.17 | 15,983 |
| 2019-08-21 | $2.24 | $2.24 | $2.15 | $2.15 | $2.15 | 7,619 |
| 2019-08-20 | $2.19 | $2.25 | $2.15 | $2.25 | $2.25 | 20,007 |
| 2019-08-19 | $2.18 | $2.19 | $2.15 | $2.19 | $2.19 | 1,585 |
| 2019-08-16 | $2.16 | $2.17 | $2.15 | $2.17 | $2.17 | 3,394 |
| 2019-08-15 | $2.25 | $2.25 | $2.15 | $2.18 | $2.18 | 7,215 |
| 2019-08-14 | $2.25 | $2.30 | $2.00 | $2.10 | $2.10 | 39,451 |
| 2019-08-13 | $2.55 | $2.55 | $2.41 | $2.45 | $2.45 | 23,783 |
| 2019-08-12 | $2.49 | $2.51 | $2.45 | $2.47 | $2.47 | 12,155 |
| 2019-08-09 | $2.47 | $2.50 | $2.47 | $2.49 | $2.49 | 3,627 |
| 2019-08-08 | $2.42 | $2.50 | $2.42 | $2.47 | $2.47 | 4,364 |
| 2019-08-07 | $2.49 | $2.49 | $2.38 | $2.47 | $2.47 | 9,906 |
| 2019-08-06 | $2.35 | $2.46 | $2.35 | $2.45 | $2.45 | 2,414 |
| 2019-08-05 | $2.35 | $2.54 | $2.34 | $2.36 | $2.36 | 9,057 |
| 2019-08-02 | $2.50 | $2.51 | $2.32 | $2.36 | $2.36 | 14,813 |
| 2019-08-01 | $2.54 | $2.61 | $2.43 | $2.50 | $2.50 | 3,588 |
| 2019-07-31 | $2.67 | $2.70 | $2.39 | $2.50 | $2.50 | 16,462 |
| 2019-07-30 | $2.48 | $2.68 | $2.48 | $2.68 | $2.68 | 9,890 |
| 2019-07-29 | $2.68 | $2.75 | $2.29 | $2.51 | $2.51 | 22,322 |
| 2019-07-26 | $2.65 | $2.71 | $2.44 | $2.71 | $2.71 | 10,044 |
| 2019-07-25 | $2.51 | $2.63 | $2.51 | $2.63 | $2.63 | 3,550 |
| 2019-07-24 | $2.48 | $2.55 | $2.46 | $2.52 | $2.52 | 13,355 |
| 2019-07-23 | $2.47 | $2.50 | $2.42 | $2.47 | $2.47 | 6,714 |
| 2019-07-22 | $2.34 | $2.47 | $2.33 | $2.42 | $2.42 | 11,620 |
| 2019-07-19 | $2.28 | $2.39 | $2.28 | $2.34 | $2.34 | 6,385 |
| 2019-07-18 | $2.38 | $2.42 | $2.25 | $2.39 | $2.39 | 17,676 |
| 2019-07-17 | $2.34 | $2.43 | $2.26 | $2.36 | $2.36 | 26,933 |
| 2019-07-16 | $2.34 | $2.34 | $2.25 | $2.31 | $2.31 | 16,729 |
| 2019-07-15 | $2.35 | $2.35 | $2.30 | $2.30 | $2.30 | 7,930 |
| 2019-07-12 | $2.32 | $2.44 | $2.25 | $2.32 | $2.32 | 21,565 |
| 2019-07-11 | $2.48 | $2.48 | $2.26 | $2.38 | $2.38 | 96,364 |
| 2019-07-10 | $2.50 | $3.74 | $2.41 | $2.50 | $2.50 | 407,817 |
| 2019-07-09 | $2.43 | $2.51 | $2.38 | $2.40 | $2.40 | 13,337 |
| 2019-07-08 | $2.45 | $2.64 | $2.45 | $2.50 | $2.50 | 3,590 |
| 2019-07-05 | $2.45 | $2.65 | $2.43 | $2.43 | $2.43 | 1,660 |
| 2019-07-03 | $2.43 | $2.43 | $2.42 | $2.42 | $2.42 | 376 |
| 2019-07-02 | $2.41 | $2.53 | $2.35 | $2.52 | $2.52 | 5,401 |
| 2019-07-01 | $2.42 | $2.62 | $2.35 | $2.51 | $2.51 | 18,897 |
| 2019-06-28 | $2.66 | $2.92 | $2.33 | $2.33 | $2.33 | 18,445 |
| 2019-06-27 | $2.90 | $2.90 | $2.35 | $2.66 | $2.66 | 5,382 |
| 2019-06-26 | $2.31 | $2.84 | $2.30 | $2.84 | $2.84 | 23,382 |
| 2019-06-25 | $2.75 | $2.75 | $2.34 | $2.34 | $2.34 | 17,482 |
| 2019-06-24 | $2.66 | $2.74 | $2.55 | $2.60 | $2.60 | 10,945 |
| 2019-06-21 | $2.81 | $2.81 | $2.65 | $2.69 | $2.69 | 5,219 |
| 2019-06-20 | $2.65 | $2.74 | $2.65 | $2.66 | $2.66 | 3,083 |
| 2019-06-19 | $2.50 | $2.77 | $2.48 | $2.60 | $2.60 | 35,977 |
| 2019-06-18 | $2.71 | $2.71 | $2.56 | $2.60 | $2.60 | 10,703 |
| 2019-06-17 | $2.84 | $2.84 | $2.70 | $2.75 | $2.75 | 4,223 |
| 2019-06-14 | $2.86 | $3.02 | $2.85 | $2.88 | $2.88 | 3,615 |
| 2019-06-13 | $2.81 | $2.98 | $2.81 | $2.86 | $2.86 | 658 |
| 2019-06-12 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 363 |
| 2019-06-11 | $2.86 | $3.00 | $2.86 | $3.00 | $3.00 | 574 |
| 2019-06-10 | $2.86 | $2.87 | $2.85 | $2.85 | $2.85 | 1,964 |
| 2019-06-07 | $2.75 | $2.89 | $2.70 | $2.86 | $2.86 | 12,354 |
| 2019-06-06 | $2.90 | $2.96 | $2.75 | $2.76 | $2.76 | 24,836 |
| 2019-06-05 | $3.07 | $3.08 | $2.75 | $2.96 | $2.96 | 27,905 |
| 2019-06-04 | $3.02 | $3.25 | $3.00 | $3.25 | $3.25 | 4,907 |
| 2019-06-03 | $3.24 | $3.24 | $3.00 | $3.00 | $3.00 | 760 |
| 2019-05-31 | $2.96 | $3.02 | $2.95 | $3.00 | $3.00 | 2,365 |
| 2019-05-30 | $3.13 | $3.18 | $3.04 | $3.18 | $3.18 | 935 |
| 2019-05-29 | $3.28 | $3.28 | $2.98 | $3.27 | $3.27 | 3,602 |
| 2019-05-28 | $3.37 | $3.41 | $3.01 | $3.36 | $3.36 | 26,309 |
| 2019-05-24 | $3.27 | $3.47 | $3.15 | $3.28 | $3.28 | 20,758 |
| 2019-05-23 | $3.03 | $3.25 | $3.03 | $3.25 | $3.25 | 16,712 |
| 2019-05-22 | $3.04 | $3.05 | $2.90 | $3.05 | $3.05 | 9,284 |
| 2019-05-21 | $2.95 | $3.00 | $2.90 | $2.97 | $2.97 | 13,726 |
| 2019-05-20 | $3.09 | $3.25 | $2.94 | $2.99 | $2.99 | 4,823 |
| 2019-05-17 | $3.05 | $3.18 | $2.93 | $2.94 | $2.94 | 15,964 |
| 2019-05-16 | $3.11 | $3.11 | $3.11 | $3.11 | $3.11 | 34 |
| 2019-05-15 | $3.22 | $3.22 | $2.97 | $3.11 | $3.11 | 9,990 |
| 2019-05-14 | $3.24 | $3.24 | $2.87 | $3.20 | $3.20 | 26,350 |
| 2019-05-13 | $3.29 | $3.29 | $2.92 | $3.11 | $3.11 | 21,131 |
| 2019-05-10 | $3.09 | $3.23 | $3.02 | $3.23 | $3.23 | 15,580 |
| 2019-05-09 | $3.08 | $3.25 | $2.82 | $3.04 | $3.04 | 13,623 |
| 2019-05-08 | $3.30 | $3.30 | $3.05 | $3.11 | $3.11 | 8,951 |
| 2019-05-07 | $3.20 | $3.21 | $3.18 | $3.18 | $3.18 | 4,168 |
| 2019-05-06 | $3.28 | $3.29 | $3.18 | $3.18 | $3.18 | 12,349 |
| 2019-05-03 | $3.27 | $3.33 | $3.26 | $3.33 | $3.33 | 2,948 |
| 2019-05-02 | $3.28 | $3.35 | $3.20 | $3.28 | $3.28 | 10,660 |
| 2019-05-01 | $3.21 | $3.35 | $3.21 | $3.34 | $3.34 | 9,661 |
| 2019-04-30 | $3.30 | $3.34 | $3.20 | $3.20 | $3.20 | 18,732 |
| 2019-04-29 | $3.30 | $3.33 | $3.19 | $3.33 | $3.33 | 9,586 |
| 2019-04-26 | $3.16 | $3.43 | $3.15 | $3.39 | $3.39 | 20,592 |
| 2019-04-25 | $3.19 | $3.25 | $3.11 | $3.14 | $3.14 | 9,879 |
| 2019-04-24 | $3.26 | $3.47 | $3.05 | $3.26 | $3.26 | 80,621 |
| 2019-04-23 | $3.69 | $3.69 | $3.29 | $3.58 | $3.58 | 24,302 |
| 2019-04-22 | $3.59 | $3.74 | $3.58 | $3.74 | $3.74 | 22,788 |
| 2019-04-18 | $3.60 | $3.60 | $3.50 | $3.59 | $3.59 | 16,265 |
| 2019-04-17 | $3.77 | $3.77 | $3.70 | $3.70 | $3.70 | 3,576 |
| 2019-04-16 | $3.80 | $3.80 | $3.70 | $3.70 | $3.70 | 2,668 |
| 2019-04-15 | $3.75 | $4.10 | $3.74 | $3.75 | $3.75 | 38,579 |
| 2019-04-12 | $3.81 | $3.81 | $3.72 | $3.72 | $3.72 | 1,781 |
| 2019-04-11 | $3.67 | $3.79 | $3.63 | $3.77 | $3.77 | 9,343 |
| 2019-04-10 | $3.80 | $3.85 | $3.62 | $3.63 | $3.63 | 32,502 |
| 2019-04-09 | $3.83 | $3.83 | $3.76 | $3.76 | $3.76 | 4,700 |
| 2019-04-08 | $3.82 | $3.91 | $3.79 | $3.90 | $3.90 | 12,968 |
| 2019-04-05 | $3.93 | $3.93 | $3.83 | $3.86 | $3.86 | 10,407 |
| 2019-04-04 | $3.92 | $3.97 | $3.81 | $3.89 | $3.89 | 16,141 |
| 2019-04-03 | $3.93 | $3.97 | $3.79 | $3.79 | $3.79 | 5,967 |
| 2019-04-02 | $3.86 | $3.98 | $3.80 | $3.86 | $3.86 | 22,033 |
| 2019-04-01 | $3.97 | $3.97 | $3.88 | $3.88 | $3.88 | 13,862 |
| 2019-03-29 | $4.00 | $4.27 | $3.79 | $3.98 | $3.98 | 106,504 |
| 2019-03-28 | $4.35 | $4.40 | $4.30 | $4.33 | $4.33 | 8,970 |
| 2019-03-27 | $4.34 | $4.45 | $4.28 | $4.36 | $4.36 | 8,728 |
| 2019-03-26 | $4.34 | $4.44 | $4.04 | $4.20 | $4.20 | 11,635 |
| 2019-03-25 | $4.36 | $4.39 | $4.35 | $4.35 | $4.35 | 2,289 |
| 2019-03-22 | $4.49 | $4.49 | $4.32 | $4.42 | $4.42 | 7,922 |
| 2019-03-21 | $4.47 | $4.80 | $4.40 | $4.50 | $4.50 | 17,062 |
| 2019-03-20 | $4.05 | $4.50 | $4.05 | $4.40 | $4.40 | 33,849 |
| 2019-03-19 | $4.05 | $4.14 | $4.00 | $4.00 | $4.00 | 5,836 |
| 2019-03-18 | $3.95 | $4.10 | $3.95 | $4.00 | $4.00 | 10,236 |
| 2019-03-15 | $3.99 | $4.10 | $3.96 | $3.97 | $3.97 | 30,893 |
| 2019-03-14 | $3.98 | $3.98 | $3.96 | $3.96 | $3.96 | 1,159 |
| 2019-03-13 | $3.88 | $4.00 | $3.81 | $3.90 | $3.90 | 11,845 |
| 2019-03-12 | $3.87 | $3.90 | $3.80 | $3.90 | $3.90 | 6,825 |
| 2019-03-11 | $3.91 | $3.97 | $3.80 | $3.80 | $3.80 | 10,725 |
| 2019-03-08 | $3.89 | $3.93 | $3.80 | $3.80 | $3.80 | 2,303 |
| 2019-03-07 | $3.94 | $3.99 | $3.82 | $3.91 | $3.91 | 5,238 |
| 2019-03-06 | $3.84 | $3.90 | $3.84 | $3.87 | $3.87 | 5,467 |
| 2019-03-05 | $3.85 | $3.97 | $3.80 | $3.85 | $3.85 | 13,909 |
| 2019-03-04 | $3.82 | $3.89 | $3.82 | $3.84 | $3.84 | 20,375 |
| 2019-03-01 | $3.94 | $4.05 | $3.90 | $3.92 | $3.92 | 4,454 |
| 2019-02-28 | $3.96 | $4.00 | $3.90 | $3.98 | $3.98 | 3,643 |
| 2019-02-27 | $3.90 | $4.00 | $3.86 | $3.91 | $3.91 | 7,324 |
| 2019-02-26 | $4.05 | $4.05 | $3.99 | $4.02 | $4.02 | 8,588 |
| 2019-02-25 | $4.00 | $4.07 | $4.00 | $4.04 | $4.04 | 2,998 |
| 2019-02-22 | $4.03 | $4.10 | $3.91 | $3.91 | $3.91 | 14,083 |
| 2019-02-21 | $4.00 | $4.10 | $3.84 | $4.00 | $4.00 | 5,048 |
| 2019-02-20 | $4.00 | $4.10 | $3.98 | $3.98 | $3.98 | 8,623 |
| 2019-02-19 | $3.95 | $4.05 | $3.95 | $4.00 | $4.00 | 9,009 |
| 2019-02-15 | $3.95 | $3.98 | $3.91 | $3.91 | $3.91 | 1,908 |
| 2019-02-14 | $3.95 | $4.08 | $3.80 | $3.87 | $3.87 | 4,314 |
| 2019-02-13 | $3.97 | $3.97 | $3.89 | $3.89 | $3.89 | 6,939 |
| 2019-02-12 | $3.85 | $3.99 | $3.85 | $3.90 | $3.90 | 2,535 |
| 2019-02-11 | $3.80 | $3.92 | $3.80 | $3.80 | $3.80 | 8,364 |
| 2019-02-08 | $3.81 | $3.90 | $3.79 | $3.79 | $3.79 | 1,415 |
| 2019-02-07 | $3.95 | $3.95 | $3.84 | $3.90 | $3.90 | 9,758 |
| 2019-02-06 | $4.02 | $4.04 | $3.94 | $3.98 | $3.98 | 2,604 |
| 2019-02-05 | $3.95 | $4.02 | $3.86 | $3.88 | $3.88 | 3,785 |
| 2019-02-04 | $4.00 | $4.02 | $3.93 | $3.93 | $3.93 | 6,384 |
| 2019-02-01 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 106 |
| 2019-01-31 | $3.88 | $4.00 | $3.88 | $3.95 | $3.95 | 9,560 |
| 2019-01-30 | $4.02 | $4.02 | $3.89 | $3.90 | $3.90 | 5,189 |
| 2019-01-29 | $4.05 | $4.05 | $3.85 | $3.95 | $3.95 | 4,048 |
| 2019-01-28 | $3.90 | $4.10 | $3.79 | $4.10 | $4.10 | 3,070 |
| 2019-01-25 | $4.13 | $4.13 | $3.86 | $3.90 | $3.90 | 3,895 |
| 2019-01-24 | $3.93 | $4.17 | $3.78 | $4.08 | $4.08 | 4,764 |
| 2019-01-23 | $3.95 | $4.06 | $3.95 | $3.96 | $3.96 | 6,093 |
| 2019-01-22 | $4.02 | $4.15 | $4.00 | $4.03 | $4.03 | 4,922 |
| 2019-01-18 | $3.91 | $4.07 | $3.91 | $4.03 | $4.03 | 4,214 |
| 2019-01-17 | $3.87 | $4.08 | $3.85 | $3.85 | $3.85 | 8,409 |
| 2019-01-16 | $4.00 | $4.04 | $3.76 | $3.90 | $3.90 | 11,752 |
| 2019-01-15 | $3.71 | $3.97 | $3.63 | $3.92 | $3.92 | 7,965 |
| 2019-01-14 | $3.79 | $4.00 | $3.56 | $3.82 | $3.82 | 12,173 |
| 2019-01-11 | $3.55 | $3.90 | $3.55 | $3.83 | $3.83 | 5,057 |
| 2019-01-10 | $3.54 | $3.67 | $3.54 | $3.59 | $3.59 | 1,586 |
| 2019-01-09 | $3.65 | $3.81 | $3.34 | $3.54 | $3.54 | 14,181 |
| 2019-01-08 | $3.67 | $3.67 | $3.60 | $3.64 | $3.64 | 11,810 |
| 2019-01-07 | $3.25 | $3.64 | $3.25 | $3.64 | $3.64 | 16,688 |
| 2019-01-04 | $3.31 | $3.57 | $3.17 | $3.17 | $3.17 | 6,520 |
| 2019-01-03 | $3.55 | $3.59 | $3.17 | $3.32 | $3.32 | 6,061 |
| 2019-01-02 | $3.10 | $3.60 | $3.10 | $3.60 | $3.60 | 13,538 |
| 2018-12-31 | $3.23 | $3.58 | $3.07 | $3.07 | $3.07 | 26,128 |
| 2018-12-28 | $3.38 | $3.38 | $3.02 | $3.07 | $3.07 | 14,798 |
| 2018-12-27 | $3.00 | $3.57 | $3.00 | $3.40 | $3.40 | 18,097 |
| 2018-12-26 | $3.50 | $3.50 | $3.00 | $3.00 | $3.00 | 31,753 |
| 2018-12-24 | $3.50 | $3.55 | $3.00 | $3.43 | $3.43 | 12,574 |
| 2018-12-21 | $3.62 | $3.65 | $3.51 | $3.54 | $3.54 | 17,559 |
| 2018-12-20 | $3.76 | $3.89 | $3.61 | $3.62 | $3.62 | 20,967 |
| 2018-12-19 | $3.80 | $3.93 | $3.77 | $3.79 | $3.79 | 10,109 |
| 2018-12-18 | $3.85 | $3.97 | $3.76 | $3.76 | $3.76 | 11,422 |
| 2018-12-17 | $3.85 | $3.92 | $3.75 | $3.76 | $3.76 | 18,592 |
| 2018-12-14 | $3.89 | $4.02 | $3.82 | $3.95 | $3.95 | 6,755 |
| 2018-12-13 | $3.97 | $4.02 | $3.88 | $3.98 | $3.98 | 14,042 |
| 2018-12-12 | $3.80 | $4.08 | $3.79 | $4.00 | $4.00 | 24,994 |
| 2018-12-11 | $3.87 | $4.06 | $3.69 | $3.90 | $3.90 | 21,272 |
| 2018-12-10 | $3.84 | $3.99 | $3.67 | $3.87 | $3.87 | 24,778 |
| 2018-12-07 | $3.70 | $3.99 | $3.70 | $3.80 | $3.80 | 15,650 |
| 2018-12-06 | $3.78 | $4.06 | $3.70 | $3.70 | $3.70 | 20,811 |
| 2018-12-04 | $3.65 | $3.85 | $3.65 | $3.70 | $3.70 | 10,910 |
| 2018-12-03 | $3.71 | $3.96 | $3.70 | $3.70 | $3.70 | 15,230 |
| 2018-11-30 | $3.78 | $4.06 | $3.70 | $3.82 | $3.82 | 12,673 |
| 2018-11-29 | $3.89 | $3.99 | $3.65 | $3.76 | $3.76 | 13,933 |
| 2018-11-28 | $3.78 | $3.98 | $3.78 | $3.96 | $3.96 | 25,073 |
| 2018-11-27 | $3.80 | $3.81 | $3.63 | $3.75 | $3.75 | 39,277 |
| 2018-11-26 | $3.91 | $3.95 | $3.80 | $3.80 | $3.80 | 21,029 |
| 2018-11-23 | $4.09 | $4.09 | $3.97 | $3.97 | $3.97 | 2,291 |
| 2018-11-21 | $4.11 | $4.11 | $3.92 | $4.11 | $4.11 | 6,920 |
| 2018-11-20 | $3.94 | $4.13 | $3.92 | $4.13 | $4.13 | 22,497 |
| 2018-11-19 | $4.05 | $4.10 | $3.95 | $3.96 | $3.96 | 44,755 |
| 2018-11-16 | $4.34 | $4.34 | $4.10 | $4.10 | $4.10 | 8,817 |
| 2018-11-15 | $4.21 | $4.38 | $4.10 | $4.38 | $4.38 | 8,159 |
| 2018-11-14 | $3.82 | $4.49 | $3.82 | $4.21 | $4.21 | 108,357 |
| 2018-11-13 | $4.66 | $4.66 | $4.55 | $4.66 | $4.66 | 8,132 |
| 2018-11-12 | $4.85 | $4.85 | $4.56 | $4.80 | $4.80 | 15,804 |
| 2018-11-09 | $5.04 | $5.04 | $4.91 | $4.91 | $4.91 | 1,240 |
| 2018-11-08 | $4.78 | $4.90 | $4.69 | $4.90 | $4.90 | 3,667 |
| 2018-11-07 | $4.70 | $4.89 | $4.67 | $4.69 | $4.69 | 4,981 |
| 2018-11-06 | $4.63 | $5.00 | $4.63 | $4.68 | $4.68 | 31,418 |
| 2018-11-05 | $4.55 | $5.02 | $4.55 | $4.63 | $4.63 | 64,146 |
| 2018-11-02 | $4.70 | $4.70 | $4.55 | $4.55 | $4.55 | 1,914 |
| 2018-11-01 | $4.55 | $4.60 | $4.55 | $4.60 | $4.60 | 2,748 |
| 2018-10-31 | $4.81 | $4.81 | $4.52 | $4.67 | $4.67 | 4,651 |
| 2018-10-30 | $4.44 | $4.74 | $4.39 | $4.72 | $4.72 | 14,436 |
| 2018-10-29 | $4.50 | $4.50 | $4.35 | $4.35 | $4.35 | 5,138 |
| 2018-10-26 | $4.52 | $4.60 | $4.50 | $4.50 | $4.50 | 8,114 |
| 2018-10-25 | $4.55 | $4.70 | $4.50 | $4.50 | $4.50 | 17,777 |
| 2018-10-24 | $4.50 | $4.56 | $4.50 | $4.55 | $4.55 | 6,468 |
| 2018-10-23 | $4.38 | $4.41 | $4.38 | $4.41 | $4.41 | 6,538 |
| 2018-10-22 | $4.53 | $4.53 | $4.46 | $4.48 | $4.48 | 6,534 |
| 2018-10-19 | $4.75 | $4.75 | $4.52 | $4.53 | $4.53 | 17,912 |
| 2018-10-18 | $4.60 | $4.76 | $4.60 | $4.65 | $4.65 | 4,591 |
| 2018-10-17 | $4.66 | $4.66 | $4.62 | $4.64 | $4.64 | 1,338 |
| 2018-10-16 | $4.70 | $4.79 | $4.70 | $4.79 | $4.79 | 7,740 |
| 2018-10-15 | $4.69 | $4.81 | $4.66 | $4.70 | $4.70 | 7,709 |
| 2018-10-12 | $4.81 | $4.83 | $4.51 | $4.61 | $4.61 | 16,194 |
| 2018-10-11 | $4.78 | $4.82 | $4.48 | $4.51 | $4.51 | 64,495 |
| 2018-10-10 | $5.02 | $5.05 | $4.55 | $4.74 | $4.74 | 56,300 |
| 2018-10-09 | $5.10 | $5.21 | $5.05 | $5.06 | $5.06 | 9,008 |
| 2018-10-08 | $5.15 | $5.16 | $5.05 | $5.07 | $5.07 | 12,733 |
| 2018-10-05 | $5.15 | $5.24 | $5.10 | $5.11 | $5.11 | 9,015 |
| 2018-10-04 | $5.27 | $5.27 | $5.10 | $5.20 | $5.20 | 18,255 |
| 2018-10-03 | $5.25 | $5.29 | $5.20 | $5.20 | $5.20 | 14,093 |
| 2018-10-02 | $5.24 | $5.25 | $5.24 | $5.25 | $5.25 | 10,762 |
| 2018-10-01 | $5.26 | $5.35 | $5.24 | $5.24 | $5.24 | 11,982 |
| 2018-09-28 | $5.33 | $5.40 | $5.30 | $5.32 | $5.32 | 9,378 |
| 2018-09-27 | $5.30 | $5.39 | $5.30 | $5.32 | $5.32 | 2,961 |
| 2018-09-26 | $5.27 | $5.32 | $5.24 | $5.31 | $5.31 | 9,113 |
| 2018-09-25 | $5.34 | $5.39 | $5.24 | $5.24 | $5.24 | 11,825 |
| 2018-09-24 | $5.30 | $5.40 | $5.30 | $5.30 | $5.30 | 18,687 |
| 2018-09-21 | $5.24 | $5.42 | $5.24 | $5.30 | $5.30 | 12,667 |
| 2018-09-20 | $5.29 | $5.39 | $5.24 | $5.24 | $5.24 | 28,271 |
| 2018-09-19 | $5.42 | $5.63 | $5.27 | $5.29 | $5.29 | 22,454 |
| 2018-09-18 | $5.29 | $5.41 | $5.29 | $5.34 | $5.34 | 12,381 |
| 2018-09-17 | $5.41 | $5.41 | $5.25 | $5.25 | $5.25 | 22,106 |
| 2018-09-14 | $5.40 | $5.46 | $5.27 | $5.40 | $5.40 | 11,626 |
| 2018-09-13 | $5.55 | $5.57 | $5.40 | $5.41 | $5.41 | 21,363 |
| 2018-09-12 | $5.59 | $5.63 | $5.35 | $5.55 | $5.55 | 20,080 |
| 2018-09-11 | $5.92 | $5.92 | $5.45 | $5.61 | $5.61 | 28,148 |
| 2018-09-10 | $5.55 | $5.94 | $5.50 | $5.86 | $5.86 | 113,954 |
| 2018-09-07 | $5.41 | $5.60 | $5.40 | $5.59 | $5.59 | 41,697 |
| 2018-09-06 | $5.33 | $5.47 | $5.27 | $5.37 | $5.37 | 29,293 |
| 2018-09-05 | $5.35 | $5.35 | $5.26 | $5.31 | $5.31 | 19,847 |
| 2018-09-04 | $5.35 | $5.46 | $5.25 | $5.35 | $5.35 | 27,091 |
| 2018-08-31 | $5.25 | $5.40 | $5.25 | $5.32 | $5.32 | 41,109 |
| 2018-08-30 | $5.35 | $5.37 | $5.20 | $5.27 | $5.27 | 62,359 |
| 2018-08-29 | $5.04 | $5.50 | $4.95 | $5.34 | $5.34 | 239,152 |
| 2018-08-28 | $5.03 | $5.21 | $4.89 | $4.94 | $4.94 | 14,228 |
| 2018-08-27 | $5.10 | $5.35 | $5.00 | $5.00 | $5.00 | 191,158 |
| 2018-08-24 | $5.05 | $5.05 | $4.90 | $5.00 | $5.00 | 14,202 |
| 2018-08-23 | $5.05 | $5.10 | $4.98 | $5.09 | $5.09 | 13,654 |
| 2018-08-22 | $5.20 | $5.20 | $4.93 | $5.09 | $5.09 | 7,272 |
| 2018-08-21 | $5.25 | $5.25 | $4.98 | $5.15 | $5.15 | 18,332 |
| 2018-08-20 | $5.00 | $5.21 | $4.89 | $5.17 | $5.17 | 18,186 |
| 2018-08-17 | $5.00 | $5.00 | $4.91 | $4.93 | $4.93 | 8,735 |
| 2018-08-16 | $5.00 | $5.02 | $4.88 | $4.99 | $4.99 | 9,782 |
| 2018-08-15 | $5.10 | $5.15 | $4.85 | $4.96 | $4.96 | 36,615 |
| 2018-08-14 | $5.80 | $5.80 | $5.00 | $5.03 | $5.03 | 66,516 |
| 2018-08-13 | $4.83 | $5.89 | $4.70 | $5.44 | $5.44 | 153,920 |
| 2018-08-10 | $4.80 | $4.90 | $4.80 | $4.87 | $4.87 | 6,424 |
| 2018-08-09 | $4.91 | $4.91 | $4.79 | $4.80 | $4.80 | 6,381 |
| 2018-08-08 | $4.92 | $4.92 | $4.80 | $4.85 | $4.85 | 9,622 |
| 2018-08-07 | $4.85 | $4.92 | $4.85 | $4.86 | $4.86 | 6,376 |
| 2018-08-06 | $4.86 | $4.90 | $4.85 | $4.85 | $4.85 | 4,414 |
| 2018-08-03 | $4.84 | $4.86 | $4.84 | $4.86 | $4.86 | 2,988 |
| 2018-08-02 | $4.84 | $4.87 | $4.84 | $4.87 | $4.87 | 1,996 |
| 2018-08-01 | $4.76 | $4.87 | $4.76 | $4.80 | $4.80 | 1,610 |
| 2018-07-31 | $4.82 | $4.85 | $4.81 | $4.81 | $4.81 | 1,102 |
| 2018-07-30 | $4.81 | $4.88 | $4.81 | $4.85 | $4.85 | 5,250 |
| 2018-07-27 | $4.90 | $4.93 | $4.75 | $4.87 | $4.87 | 10,759 |
| 2018-07-26 | $4.72 | $4.95 | $4.72 | $4.85 | $4.85 | 4,194 |
| 2018-07-25 | $4.80 | $4.91 | $4.80 | $4.91 | $4.91 | 5,310 |
| 2018-07-24 | $4.89 | $4.90 | $4.85 | $4.85 | $4.85 | 4,406 |
| 2018-07-23 | $4.92 | $4.94 | $4.68 | $4.92 | $4.92 | 2,244 |
| 2018-07-20 | $4.86 | $4.98 | $4.86 | $4.97 | $4.97 | 3,228 |
| 2018-07-19 | $5.10 | $5.10 | $4.82 | $4.83 | $4.83 | 7,996 |
| 2018-07-18 | $5.07 | $5.07 | $4.99 | $5.06 | $5.06 | 10,145 |
| 2018-07-17 | $5.07 | $5.07 | $4.99 | $4.99 | $4.99 | 837 |
| 2018-07-16 | $5.06 | $5.09 | $4.99 | $5.00 | $5.00 | 3,879 |
| 2018-07-13 | $5.14 | $5.14 | $5.05 | $5.09 | $5.09 | 6,529 |
| 2018-07-12 | $5.10 | $5.10 | $4.97 | $5.10 | $5.10 | 24,111 |
| 2018-07-11 | $4.67 | $4.95 | $4.66 | $4.94 | $4.94 | 6,993 |
| 2018-07-10 | $4.46 | $4.75 | $4.46 | $4.65 | $4.65 | 14,760 |
| 2018-07-09 | $4.75 | $4.75 | $4.31 | $4.42 | $4.42 | 10,430 |
| 2018-07-06 | $4.70 | $4.74 | $4.50 | $4.51 | $4.51 | 14,255 |
| 2018-07-05 | $4.90 | $4.90 | $4.49 | $4.68 | $4.68 | 35,020 |
| 2018-07-03 | $4.93 | $5.01 | $4.90 | $4.90 | $4.90 | 18,991 |
| 2018-07-02 | $5.02 | $5.04 | $4.89 | $4.93 | $4.93 | 4,880 |
| 2018-06-29 | $5.00 | $5.12 | $4.97 | $5.12 | $5.12 | 12,884 |
| 2018-06-28 | $5.02 | $5.02 | $4.93 | $4.93 | $4.93 | 1,174 |
| 2018-06-27 | $5.24 | $5.35 | $4.92 | $5.03 | $5.03 | 12,107 |
| 2018-06-26 | $5.18 | $5.24 | $4.88 | $5.24 | $5.24 | 10,358 |
| 2018-06-25 | $5.01 | $5.30 | $5.01 | $5.13 | $5.13 | 15,419 |
| 2018-06-22 | $5.13 | $5.23 | $4.78 | $5.23 | $5.23 | 34,096 |
| 2018-06-21 | $4.75 | $4.99 | $4.61 | $4.98 | $4.98 | 13,929 |
| 2018-06-20 | $4.85 | $5.03 | $4.78 | $4.86 | $4.86 | 10,224 |
| 2018-06-19 | $4.95 | $5.08 | $4.90 | $4.90 | $4.90 | 6,488 |
| 2018-06-18 | $4.81 | $5.09 | $4.81 | $4.91 | $4.91 | 16,785 |
| 2018-06-15 | $5.63 | $5.88 | $4.74 | $4.81 | $4.81 | 78,004 |
| 2018-06-14 | $5.58 | $5.90 | $5.30 | $5.30 | $5.30 | 36,882 |
| 2018-06-13 | $5.17 | $5.75 | $5.17 | $5.75 | $5.75 | 39,488 |
| 2018-06-12 | $5.55 | $5.55 | $5.13 | $5.26 | $5.26 | 44,828 |
| 2018-06-11 | $4.59 | $5.65 | $4.59 | $5.65 | $5.65 | 71,714 |
| 2018-06-08 | $4.79 | $4.79 | $4.59 | $4.59 | $4.59 | 370 |
| 2018-06-07 | $4.87 | $4.96 | $4.79 | $4.94 | $4.94 | 629 |
| 2018-06-06 | $4.83 | $4.96 | $4.81 | $4.84 | $4.84 | 1,690 |
| 2018-06-05 | $4.75 | $4.91 | $4.75 | $4.76 | $4.76 | 6,125 |
| 2018-06-04 | $5.00 | $5.00 | $4.98 | $4.98 | $4.98 | 1,884 |
| 2018-06-01 | $4.86 | $5.00 | $4.86 | $5.00 | $5.00 | 1,241 |
| 2018-05-31 | $4.55 | $4.99 | $4.55 | $4.99 | $4.99 | 4,633 |
| 2018-05-30 | $4.59 | $4.78 | $4.43 | $4.78 | $4.78 | 3,430 |
| 2018-05-29 | $4.80 | $4.82 | $4.14 | $4.47 | $4.47 | 8,504 |
| 2018-05-25 | $5.06 | $5.06 | $4.80 | $4.86 | $4.86 | 9,525 |
| 2018-05-24 | $5.10 | $5.12 | $5.01 | $5.10 | $5.10 | 6,153 |
| 2018-05-23 | $5.13 | $5.19 | $5.10 | $5.13 | $5.13 | 2,240 |
| 2018-05-22 | $5.22 | $5.22 | $5.19 | $5.20 | $5.20 | 2,099 |
| 2018-05-21 | $5.25 | $5.28 | $5.21 | $5.22 | $5.22 | 12,531 |
| 2018-05-18 | $5.28 | $5.28 | $5.19 | $5.28 | $5.28 | 2,938 |
| 2018-05-17 | $5.31 | $5.31 | $5.27 | $5.28 | $5.28 | 4,993 |
| 2018-05-16 | $5.27 | $5.35 | $5.13 | $5.33 | $5.33 | 9,548 |
| 2018-05-15 | $5.48 | $5.48 | $5.11 | $5.32 | $5.32 | 59,791 |
| 2018-05-14 | $5.56 | $5.69 | $5.56 | $5.68 | $5.68 | 11,672 |
| 2018-05-11 | $5.55 | $5.70 | $5.52 | $5.59 | $5.59 | 19,918 |
| 2018-05-10 | $5.50 | $5.55 | $5.50 | $5.55 | $5.55 | 9,688 |
| 2018-05-09 | $5.40 | $5.55 | $5.40 | $5.47 | $5.47 | 4,556 |
| 2018-05-08 | $5.42 | $5.42 | $5.26 | $5.30 | $5.30 | 1,600 |
| 2018-05-07 | $5.49 | $5.50 | $5.24 | $5.24 | $5.24 | 2,495 |
| 2018-05-04 | $5.32 | $5.50 | $5.32 | $5.48 | $5.48 | 7,498 |
| 2018-05-03 | $5.27 | $5.50 | $5.20 | $5.50 | $5.50 | 4,831 |
| 2018-05-02 | $5.15 | $5.21 | $5.14 | $5.21 | $5.21 | 5,500 |
| 2018-05-01 | $5.40 | $5.43 | $5.20 | $5.20 | $5.20 | 1,658 |
| 2018-04-30 | $5.56 | $5.59 | $5.40 | $5.49 | $5.49 | 3,340 |
| 2018-04-27 | $5.20 | $5.50 | $5.20 | $5.49 | $5.49 | 10,888 |
| 2018-04-26 | $5.11 | $5.18 | $5.11 | $5.17 | $5.17 | 3,044 |
| 2018-04-25 | $5.26 | $5.30 | $5.01 | $5.22 | $5.22 | 7,220 |
| 2018-04-24 | $5.60 | $5.60 | $5.30 | $5.40 | $5.40 | 2,950 |
| 2018-04-23 | $5.20 | $5.59 | $5.20 | $5.59 | $5.59 | 970 |
| 2018-04-20 | $5.50 | $5.62 | $5.50 | $5.60 | $5.60 | 582 |
| 2018-04-19 | $5.68 | $5.68 | $5.55 | $5.57 | $5.57 | 6,310 |
| 2018-04-18 | $5.67 | $5.67 | $5.60 | $5.65 | $5.65 | 3,408 |
| 2018-04-17 | $5.67 | $5.70 | $5.64 | $5.68 | $5.68 | 7,691 |
| 2018-04-16 | $5.70 | $5.70 | $5.60 | $5.68 | $5.68 | 3,678 |
| 2018-04-13 | $5.67 | $5.75 | $5.65 | $5.71 | $5.71 | 8,776 |
| 2018-04-12 | $5.65 | $5.65 | $5.60 | $5.63 | $5.63 | 9,992 |
| 2018-04-11 | $5.65 | $5.67 | $5.60 | $5.60 | $5.60 | 5,613 |
| 2018-04-10 | $5.68 | $5.68 | $5.58 | $5.58 | $5.58 | 2,454 |
| 2018-04-09 | $5.61 | $5.66 | $5.60 | $5.66 | $5.66 | 12,720 |
| 2018-04-06 | $5.50 | $5.61 | $5.50 | $5.60 | $5.60 | 8,841 |
| 2018-04-05 | $4.96 | $5.60 | $4.96 | $5.48 | $5.48 | 28,146 |
| 2018-04-04 | $5.75 | $5.75 | $4.75 | $4.91 | $4.91 | 74,572 |
| 2018-04-03 | $4.90 | $5.32 | $4.85 | $4.90 | $4.90 | 27,143 |
| 2018-04-02 | $5.75 | $5.75 | $4.75 | $4.82 | $4.82 | 36,569 |
| 2018-03-29 | $7.04 | $7.36 | $5.50 | $6.30 | $6.30 | 45,412 |
| 2018-03-28 | $5.25 | $5.50 | $5.20 | $5.50 | $5.50 | 13,638 |
| 2018-03-27 | $5.15 | $5.20 | $5.00 | $5.20 | $5.20 | 9,853 |
| 2018-03-07 | $4.50 | $4.50 | $4.10 | $4.38 | $4.38 | 12,600 |
| 2018-03-06 | $4.60 | $4.60 | $4.41 | $4.50 | $4.50 | 4,300 |
| 2018-03-05 | $4.65 | $4.65 | $4.50 | $4.62 | $4.62 | 4,400 |
| 2018-03-02 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
| 2018-03-01 | $2.34 | $2.35 | $2.30 | $2.34 | $2.34 | 3,721 |
| 2018-02-28 | $2.29 | $2.36 | $2.29 | $2.34 | $2.34 | 25,403 |
| 2018-02-27 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 2,565 |
| 2018-02-26 | $2.30 | $2.37 | $2.30 | $2.31 | $2.31 | 22,999 |
| 2018-02-23 | $2.31 | $2.34 | $2.25 | $2.30 | $2.30 | 14,869 |
| 2018-02-22 | $2.24 | $2.35 | $2.24 | $2.35 | $2.35 | 7,700 |
| 2018-02-21 | $2.24 | $2.35 | $2.24 | $2.35 | $2.35 | 38,200 |
| 2018-02-20 | $2.33 | $2.37 | $2.22 | $2.35 | $2.35 | 22,898 |
| 2018-02-16 | $2.38 | $2.38 | $2.33 | $2.34 | $2.34 | 13,301 |
| 2018-02-15 | $2.40 | $2.40 | $2.32 | $2.40 | $2.40 | 6,260 |
| 2018-02-14 | $2.40 | $2.40 | $2.25 | $2.36 | $2.36 | 28,205 |
| 2018-02-13 | $2.42 | $2.42 | $2.41 | $2.42 | $2.42 | 6,550 |
| 2018-02-12 | $2.40 | $2.47 | $2.40 | $2.42 | $2.42 | 2,583 |
| 2018-02-09 | $2.40 | $2.56 | $2.05 | $2.40 | $2.40 | 10,830 |
| 2018-02-08 | $2.56 | $2.56 | $2.45 | $2.49 | $2.49 | 3,275 |
| 2018-02-07 | $2.56 | $2.56 | $2.31 | $2.42 | $2.42 | 7,152 |
| 2018-02-06 | $2.60 | $2.60 | $2.50 | $2.50 | $2.50 | 23,600 |
| 2018-02-05 | $2.60 | $2.60 | $2.59 | $2.59 | $2.59 | 6,527 |
| 2018-02-02 | $2.65 | $2.65 | $2.59 | $2.61 | $2.61 | 24,514 |
| 2018-02-01 | $2.63 | $2.70 | $2.50 | $2.58 | $2.58 | 35,200 |
| 2018-01-31 | $2.60 | $2.63 | $2.59 | $2.63 | $2.63 | 5,400 |
| 2018-01-30 | $2.60 | $2.60 | $2.58 | $2.60 | $2.60 | 8,531 |
| 2018-01-29 | $2.67 | $2.67 | $2.60 | $2.60 | $2.60 | 7,004 |
| 2018-01-26 | $2.62 | $2.68 | $2.60 | $2.67 | $2.67 | 12,508 |
| 2018-01-25 | $2.64 | $2.67 | $2.60 | $2.64 | $2.64 | 14,269 |
| 2018-01-24 | $2.69 | $2.70 | $2.62 | $2.70 | $2.70 | 12,316 |
| 2018-01-23 | $2.70 | $2.70 | $2.63 | $2.70 | $2.70 | 6,302 |
| 2018-01-22 | $2.65 | $2.65 | $2.62 | $2.65 | $2.65 | 3,606 |
| 2018-01-19 | $2.60 | $2.65 | $2.60 | $2.65 | $2.65 | 2,529 |
| 2018-01-18 | $2.63 | $2.67 | $2.60 | $2.65 | $2.65 | 12,552 |
| 2018-01-17 | $2.62 | $2.67 | $2.60 | $2.63 | $2.63 | 6,742 |
| 2018-01-16 | $2.64 | $2.68 | $2.62 | $2.62 | $2.62 | 4,600 |
| 2018-01-12 | $2.70 | $2.71 | $2.61 | $2.71 | $2.71 | 18,828 |
| 2018-01-11 | $2.75 | $2.75 | $2.62 | $2.70 | $2.70 | 22,854 |
| 2018-01-10 | $2.69 | $2.69 | $2.61 | $2.61 | $2.61 | 6,276 |
| 2018-01-09 | $2.63 | $2.69 | $2.63 | $2.69 | $2.69 | 35,627 |
| 2018-01-08 | $2.62 | $2.64 | $2.61 | $2.62 | $2.62 | 12,290 |
| 2018-01-05 | $2.63 | $2.65 | $2.61 | $2.64 | $2.64 | 10,050 |
| 2018-01-04 | $2.65 | $2.65 | $2.63 | $2.63 | $2.63 | 10,389 |
| 2018-01-03 | $2.66 | $2.67 | $2.61 | $2.65 | $2.65 | 16,639 |
| 2018-01-02 | $2.64 | $2.66 | $2.62 | $2.66 | $2.66 | 13,735 |
| 2017-12-29 | $2.67 | $2.70 | $2.64 | $2.64 | $2.64 | 34,221 |
| 2017-12-28 | $2.70 | $2.70 | $2.66 | $2.70 | $2.70 | 4,861 |
| 2017-12-27 | $2.70 | $2.71 | $2.70 | $2.70 | $2.70 | 4,170 |
| 2017-12-26 | $2.71 | $2.71 | $2.64 | $2.70 | $2.70 | 3,013 |
| 2017-12-22 | $2.60 | $2.71 | $2.60 | $2.71 | $2.71 | 8,238 |
| 2017-12-21 | $2.73 | $2.73 | $2.68 | $2.68 | $2.68 | 5,812 |
| 2017-12-20 | $2.67 | $2.74 | $2.67 | $2.74 | $2.74 | 5,842 |
| 2017-12-19 | $2.74 | $2.74 | $2.69 | $2.69 | $2.69 | 4,411 |
| 2017-12-18 | $2.74 | $2.75 | $2.70 | $2.70 | $2.70 | 9,286 |
| 2017-12-15 | $2.75 | $2.75 | $2.68 | $2.74 | $2.74 | 12,889 |
| 2017-12-14 | $2.79 | $2.79 | $2.70 | $2.75 | $2.75 | 8,430 |
| 2017-12-13 | $2.71 | $2.78 | $2.71 | $2.71 | $2.71 | 7,100 |
| 2017-12-12 | $2.70 | $2.80 | $2.69 | $2.72 | $2.72 | 28,531 |
| 2017-12-11 | $2.75 | $2.75 | $2.70 | $2.72 | $2.72 | 7,900 |
| 2017-12-08 | $2.76 | $2.80 | $2.74 | $2.75 | $2.75 | 24,919 |
| 2017-12-07 | $2.68 | $2.78 | $2.68 | $2.74 | $2.74 | 15,603 |
| 2017-12-06 | $2.79 | $2.79 | $2.73 | $2.73 | $2.73 | 3,468 |
| 2017-12-05 | $2.75 | $2.79 | $2.75 | $2.79 | $2.79 | 6,974 |
| 2017-12-04 | $2.79 | $2.79 | $2.74 | $2.74 | $2.74 | 5,566 |
| 2017-12-01 | $2.79 | $2.79 | $2.71 | $2.78 | $2.78 | 15,032 |
| 2017-11-30 | $2.82 | $2.82 | $2.71 | $2.79 | $2.79 | 8,493 |
| 2017-11-29 | $2.75 | $2.80 | $2.70 | $2.80 | $2.80 | 7,440 |
| 2017-11-28 | $2.82 | $2.83 | $2.75 | $2.75 | $2.75 | 34,671 |
| 2017-11-27 | $2.91 | $2.91 | $2.85 | $2.85 | $2.85 | 10,387 |
| 2017-11-24 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 5,502 |
| 2017-11-22 | $2.97 | $2.97 | $2.88 | $2.90 | $2.90 | 20,659 |
| 2017-11-21 | $3.08 | $3.08 | $2.99 | $2.99 | $2.99 | 8,597 |
| 2017-11-20 | $3.07 | $3.08 | $2.95 | $2.98 | $2.98 | 3,118 |
| 2017-11-17 | $3.25 | $3.25 | $3.09 | $3.09 | $3.09 | 2,350 |
| 2017-11-16 | $3.25 | $3.25 | $3.15 | $3.23 | $3.23 | 3,535 |
| 2017-11-15 | $3.25 | $3.25 | $2.80 | $3.25 | $3.25 | 39,265 |
| 2017-11-14 | $3.30 | $3.30 | $3.04 | $3.25 | $3.25 | 32,830 |
| 2017-11-13 | $3.22 | $3.30 | $3.16 | $3.30 | $3.30 | 12,508 |
| 2017-11-10 | $3.18 | $3.25 | $3.10 | $3.25 | $3.25 | 20,796 |
| 2017-11-09 | $3.00 | $3.15 | $3.00 | $3.15 | $3.15 | 17,280 |
| 2017-11-08 | $3.08 | $3.10 | $2.90 | $3.07 | $3.07 | 14,846 |
| 2017-11-07 | $3.05 | $3.10 | $3.05 | $3.10 | $3.10 | 548 |
| 2017-11-06 | $3.15 | $3.15 | $3.01 | $3.14 | $3.14 | 6,403 |
| 2017-11-03 | $3.05 | $3.15 | $3.04 | $3.15 | $3.15 | 9,447 |
| 2017-11-02 | $3.09 | $3.09 | $3.01 | $3.09 | $3.09 | 5,000 |
| 2017-11-01 | $3.09 | $3.10 | $3.01 | $3.09 | $3.09 | 7,337 |
| 2017-10-31 | $3.05 | $3.09 | $3.01 | $3.09 | $3.09 | 7,214 |
| 2017-10-30 | $3.05 | $3.05 | $3.00 | $3.04 | $3.04 | 7,010 |
| 2017-10-27 | $3.05 | $3.05 | $3.00 | $3.05 | $3.05 | 12,598 |
| 2017-10-26 | $3.10 | $3.10 | $3.02 | $3.04 | $3.04 | 4,792 |
| 2017-10-25 | $2.95 | $3.05 | $2.92 | $3.05 | $3.05 | 19,200 |
| 2017-10-24 | $3.00 | $3.00 | $2.94 | $2.99 | $2.99 | 4,972 |
| 2017-10-23 | $3.00 | $3.05 | $2.90 | $2.92 | $2.92 | 3,050 |
| 2017-10-20 | $3.03 | $3.03 | $2.90 | $2.90 | $2.90 | 8,050 |
| 2017-10-19 | $3.00 | $3.05 | $2.81 | $3.03 | $3.03 | 5,238 |
| 2017-10-18 | $2.88 | $3.10 | $2.88 | $3.05 | $3.05 | 105,810 |
| 2017-10-17 | $2.91 | $2.91 | $2.80 | $2.80 | $2.80 | 17,043 |
| 2017-10-16 | $3.05 | $3.05 | $2.95 | $2.95 | $2.95 | 16,692 |
| 2017-10-13 | $3.00 | $3.00 | $2.95 | $3.00 | $3.00 | 2,752 |
| 2017-10-12 | $3.06 | $3.06 | $3.00 | $3.00 | $3.00 | 5,582 |
| 2017-10-11 | $3.12 | $3.12 | $3.05 | $3.05 | $3.05 | 10,920 |
| 2017-10-10 | $2.91 | $3.09 | $2.91 | $3.06 | $3.06 | 6,665 |
| 2017-10-09 | $2.83 | $3.09 | $2.83 | $3.05 | $3.05 | 32,695 |
| 2017-10-06 | $2.75 | $2.83 | $2.70 | $2.83 | $2.83 | 11,366 |
| 2017-10-05 | $2.80 | $2.84 | $2.50 | $2.75 | $2.75 | 30,390 |
| 2017-10-04 | $2.70 | $2.89 | $2.70 | $2.79 | $2.79 | 6,920 |
| 2017-10-03 | $2.76 | $2.76 | $2.61 | $2.70 | $2.70 | 9,697 |
| 2017-10-02 | $2.50 | $2.80 | $2.50 | $2.76 | $2.76 | 13,710 |
| 2017-09-29 | $2.59 | $2.60 | $2.54 | $2.60 | $2.60 | 8,826 |
| 2017-09-28 | $2.60 | $2.60 | $2.55 | $2.60 | $2.60 | 8,724 |
| 2017-09-27 | $2.50 | $2.55 | $2.46 | $2.55 | $2.55 | 5,323 |
| 2017-09-26 | $2.50 | $2.55 | $2.48 | $2.53 | $2.53 | 7,150 |
| 2017-09-25 | $2.48 | $2.50 | $2.46 | $2.50 | $2.50 | 26,755 |
| 2017-09-22 | $2.46 | $2.47 | $2.42 | $2.47 | $2.47 | 32,317 |
| 2017-09-21 | $2.45 | $2.45 | $2.44 | $2.45 | $2.45 | 5,444 |
| 2017-09-20 | $2.46 | $2.48 | $2.45 | $2.46 | $2.46 | 4,425 |
| 2017-09-19 | $2.46 | $2.47 | $2.44 | $2.44 | $2.44 | 35,522 |
| 2017-09-18 | $2.50 | $2.50 | $2.42 | $2.46 | $2.46 | 73,239 |
| 2017-09-15 | $2.42 | $2.42 | $2.37 | $2.40 | $2.40 | 32,177 |
| 2017-09-14 | $2.36 | $2.48 | $2.12 | $2.42 | $2.42 | 22,732 |
| 2017-09-13 | $2.35 | $2.36 | $2.24 | $2.36 | $2.36 | 5,654 |
| 2017-09-12 | $2.25 | $2.39 | $2.25 | $2.32 | $2.32 | 20,342 |
| 2017-09-11 | $2.15 | $2.21 | $2.10 | $2.21 | $2.21 | 23,841 |
| 2017-09-08 | $2.07 | $2.15 | $2.07 | $2.15 | $2.15 | 9,700 |
| 2017-09-07 | $2.06 | $2.10 | $2.04 | $2.10 | $2.10 | 12,593 |
| 2017-09-06 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 974 |
| 2017-09-05 | $2.05 | $2.15 | $2.03 | $2.15 | $2.15 | 2,650 |
| 2017-09-01 | $2.06 | $2.15 | $2.01 | $2.15 | $2.15 | 2,387 |
| 2017-08-31 | $2.06 | $2.06 | $2.05 | $2.06 | $2.06 | 8,175 |
| 2017-08-30 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 100 |
| 2017-08-29 | $2.10 | $2.10 | $2.03 | $2.06 | $2.06 | 1,363 |
| 2017-08-28 | $2.03 | $2.15 | $2.03 | $2.15 | $2.15 | 4,581 |
| 2017-08-25 | $2.08 | $2.08 | $2.03 | $2.03 | $2.03 | 18,400 |
| 2017-08-24 | $2.07 | $2.10 | $2.04 | $2.04 | $2.04 | 6,565 |
| 2017-08-23 | $2.02 | $2.08 | $2.02 | $2.08 | $2.08 | 463 |
| 2017-08-22 | $2.02 | $2.08 | $2.02 | $2.02 | $2.02 | 3,120 |
| 2017-08-21 | $2.06 | $2.10 | $2.01 | $2.02 | $2.02 | 13,549 |
| 2017-08-18 | $2.09 | $2.10 | $2.05 | $2.10 | $2.10 | 12,760 |
| 2017-08-17 | $2.13 | $2.13 | $2.08 | $2.10 | $2.10 | 5,456 |
| 2017-08-16 | $2.12 | $2.15 | $2.05 | $2.13 | $2.13 | 46,966 |
| 2017-08-15 | $2.22 | $2.25 | $2.12 | $2.20 | $2.20 | 51,387 |
| 2017-08-14 | $2.35 | $2.38 | $2.22 | $2.22 | $2.22 | 132,943 |
| 2017-08-11 | $2.13 | $2.14 | $2.00 | $2.14 | $2.14 | 17,400 |
| 2017-08-10 | $2.14 | $2.14 | $2.10 | $2.14 | $2.14 | 11,761 |
| 2017-08-09 | $2.02 | $2.20 | $2.02 | $2.10 | $2.10 | 22,821 |
| 2017-08-08 | $1.92 | $2.10 | $1.92 | $2.00 | $2.00 | 10,042 |
| 2017-08-07 | $2.00 | $2.00 | $1.92 | $2.00 | $2.00 | 6,618 |
| 2017-08-04 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 25 |
| 2017-08-03 | $1.98 | $2.00 | $1.95 | $2.00 | $2.00 | 2,163 |
| 2017-08-02 | $1.97 | $2.00 | $1.97 | $2.00 | $2.00 | 3,315 |
| 2017-08-01 | $1.87 | $2.10 | $1.86 | $2.00 | $2.00 | 24,757 |
| 2017-07-31 | $2.18 | $2.18 | $2.15 | $2.18 | $2.18 | 2,420 |
| 2017-07-28 | $2.10 | $2.18 | $2.10 | $2.18 | $2.18 | 1,600 |
| 2017-07-27 | $2.05 | $2.05 | $1.95 | $1.95 | $1.95 | 875 |
| 2017-07-26 | $2.02 | $2.02 | $1.87 | $1.99 | $1.99 | 37,924 |
| 2017-07-25 | $2.08 | $2.18 | $1.95 | $2.02 | $2.02 | 16,743 |
| 2017-07-24 | $2.10 | $2.15 | $2.05 | $2.15 | $2.15 | 5,495 |
| 2017-07-21 | $2.15 | $2.15 | $2.00 | $2.05 | $2.05 | 18,699 |
| 2017-07-20 | $2.15 | $2.15 | $2.05 | $2.15 | $2.15 | 6,975 |
| 2017-07-19 | $2.01 | $2.02 | $1.87 | $2.02 | $2.02 | 21,481 |
| 2017-07-18 | $2.01 | $2.15 | $1.98 | $2.01 | $2.01 | 24,041 |
| 2017-07-17 | $2.00 | $2.12 | $2.00 | $2.01 | $2.01 | 17,130 |
| 2017-07-14 | $1.95 | $1.98 | $1.95 | $1.98 | $1.98 | 4,363 |
| 2017-07-13 | $1.95 | $2.00 | $1.95 | $1.95 | $1.95 | 2,830 |
| 2017-07-12 | $2.00 | $2.05 | $1.95 | $1.98 | $1.98 | 26,050 |
| 2017-07-11 | $2.00 | $2.05 | $2.00 | $2.05 | $2.05 | 21,656 |
| 2017-07-10 | $1.88 | $1.94 | $1.88 | $1.94 | $1.94 | 18,702 |
| 2017-07-07 | $1.83 | $1.84 | $1.79 | $1.82 | $1.82 | 7,276 |
| 2017-07-05 | $1.82 | $1.86 | $1.69 | $1.86 | $1.86 | 26,876 |
| 2017-07-03 | $1.82 | $1.83 | $1.82 | $1.82 | $1.82 | 2,985 |
| 2017-06-30 | $1.82 | $1.88 | $1.82 | $1.88 | $1.88 | 2,645 |
| 2017-06-29 | $1.85 | $1.90 | $1.85 | $1.85 | $1.85 | 2,451 |
| 2017-06-28 | $1.82 | $1.95 | $1.82 | $1.90 | $1.90 | 12,560 |
| 2017-06-27 | $1.82 | $1.91 | $1.82 | $1.91 | $1.91 | 22,900 |
| 2017-06-26 | $1.83 | $1.88 | $1.76 | $1.88 | $1.88 | 10,800 |
| 2017-06-22 | $1.91 | $1.95 | $1.89 | $1.95 | $1.95 | 26,200 |
| 2017-06-14 | $1.91 | $2.09 | $1.91 | $2.09 | $2.09 | 4,524 |
| 2017-06-13 | $1.93 | $1.96 | $1.85 | $1.90 | $1.90 | 21,398 |
| 2017-06-12 | $2.00 | $2.05 | $1.97 | $2.00 | $2.00 | 19,140 |
| 2017-06-09 | $2.05 | $2.06 | $2.00 | $2.00 | $2.00 | 35,409 |
| 2017-06-08 | $2.03 | $2.03 | $2.02 | $2.03 | $2.03 | 2,918 |
| 2017-06-07 | $2.03 | $2.08 | $2.03 | $2.03 | $2.03 | 12,022 |
| 2017-06-06 | $2.12 | $2.12 | $2.01 | $2.03 | $2.03 | 20,619 |
| 2017-06-05 | $2.15 | $2.15 | $2.12 | $2.15 | $2.15 | 2,838 |
| 2017-06-02 | $2.13 | $2.14 | $2.06 | $2.13 | $2.13 | 6,657 |
| 2017-06-01 | $2.14 | $2.14 | $2.14 | $2.14 | $2.14 | 4,913 |
| 2017-05-31 | $2.12 | $2.15 | $2.12 | $2.13 | $2.13 | 4,072 |
| 2017-05-30 | $2.22 | $2.22 | $2.12 | $2.13 | $2.13 | 8,509 |
| 2017-05-26 | $2.12 | $2.13 | $2.05 | $2.13 | $2.13 | 4,088 |
| 2017-05-25 | $2.12 | $2.13 | $2.10 | $2.13 | $2.13 | 11,921 |
| 2017-05-24 | $2.20 | $2.20 | $2.12 | $2.12 | $2.12 | 8,724 |
| 2017-05-23 | $2.19 | $2.20 | $2.15 | $2.20 | $2.20 | 15,452 |
| 2017-05-22 | $2.22 | $2.25 | $2.19 | $2.25 | $2.25 | 8,164 |
| 2017-05-19 | $2.25 | $2.25 | $2.19 | $2.22 | $2.22 | 3,218 |
| 2017-05-18 | $2.25 | $2.25 | $2.19 | $2.25 | $2.25 | 4,919 |
| 2017-05-17 | $2.30 | $2.30 | $2.23 | $2.25 | $2.25 | 20,877 |
| 2017-05-16 | $2.24 | $2.25 | $2.20 | $2.24 | $2.24 | 16,196 |
| 2017-05-15 | $2.35 | $2.35 | $2.24 | $2.24 | $2.24 | 101,681 |
| 2017-05-12 | $2.35 | $2.35 | $2.33 | $2.33 | $2.33 | 11,612 |
| 2017-05-11 | $2.43 | $2.43 | $2.32 | $2.39 | $2.39 | 120,967 |
| 2017-05-10 | $2.42 | $2.45 | $2.33 | $2.43 | $2.43 | 46,572 |
| 2017-05-09 | $2.43 | $2.47 | $2.33 | $2.40 | $2.40 | 77,018 |
| 2017-05-08 | $2.21 | $2.59 | $2.18 | $2.35 | $2.35 | 173,346 |
| 2017-05-05 | $2.10 | $2.25 | $2.07 | $2.25 | $2.25 | 4,400 |
| 2017-05-04 | $2.16 | $2.18 | $2.14 | $2.18 | $2.18 | 1,250 |
| 2017-05-03 | $2.15 | $2.25 | $2.10 | $2.20 | $2.20 | 3,153 |
| 2017-05-02 | $2.09 | $2.15 | $2.06 | $2.12 | $2.12 | 6,409 |
| 2017-05-01 | $2.21 | $2.21 | $2.07 | $2.09 | $2.09 | 5,798 |
| 2017-04-28 | $2.21 | $2.21 | $2.21 | $2.21 | $2.21 | 250 |
| 2017-04-27 | $2.15 | $2.22 | $2.15 | $2.21 | $2.21 | 9,441 |
| 2017-04-26 | $2.10 | $2.20 | $2.08 | $2.20 | $2.20 | 5,086 |
| 2017-04-25 | $2.06 | $2.11 | $2.06 | $2.11 | $2.11 | 582 |
| 2017-04-24 | $2.12 | $2.12 | $2.07 | $2.07 | $2.07 | 4,850 |
| 2017-04-21 | $2.16 | $2.16 | $2.08 | $2.15 | $2.15 | 4,147 |
| 2017-04-20 | $2.07 | $2.15 | $2.07 | $2.10 | $2.10 | 1,077 |
| 2017-04-19 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 1,001 |
| 2017-04-18 | $2.11 | $2.19 | $2.06 | $2.19 | $2.19 | 8,780 |
| 2017-04-17 | $2.10 | $2.16 | $2.06 | $2.10 | $2.10 | 4,954 |
| 2017-04-13 | $2.18 | $2.20 | $2.11 | $2.11 | $2.11 | 4,297 |
| 2017-04-12 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 2,100 |
| 2017-04-11 | $2.15 | $2.15 | $2.10 | $2.10 | $2.10 | 4,955 |
| 2017-04-10 | $2.20 | $2.20 | $2.14 | $2.15 | $2.15 | 6,345 |
| 2017-04-07 | $2.29 | $2.29 | $2.25 | $2.25 | $2.25 | 745 |
| 2017-04-06 | $2.08 | $2.29 | $2.07 | $2.29 | $2.29 | 8,775 |
| 2017-04-05 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 257 |
| 2017-04-04 | $2.15 | $2.15 | $2.07 | $2.15 | $2.15 | 5,214 |
| 2017-04-03 | $2.15 | $2.25 | $2.07 | $2.11 | $2.11 | 4,600 |
| 2017-03-31 | $2.16 | $2.42 | $2.10 | $2.15 | $2.15 | 30,000 |
| 2017-03-30 | $2.22 | $2.22 | $1.81 | $2.00 | $2.00 | 22,100 |
| 2017-03-29 | $2.19 | $2.30 | $2.19 | $2.20 | $2.20 | 7,800 |
| 2017-03-28 | $1.85 | $2.45 | $1.85 | $2.19 | $2.19 | 37,200 |
| 2017-03-27 | $1.96 | $1.96 | $1.80 | $1.80 | $1.80 | 75,200 |
| 2017-03-24 | $2.08 | $2.08 | $1.96 | $1.97 | $1.97 | 24,500 |
| 2017-03-23 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 1,000 |
| 2017-03-22 | $2.08 | $2.15 | $2.08 | $2.15 | $2.15 | 1,900 |
| 2017-03-21 | $2.12 | $2.12 | $2.08 | $2.11 | $2.11 | 5,500 |
| 2017-03-20 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 400 |
| 2017-03-17 | $2.17 | $2.17 | $2.10 | $2.17 | $2.17 | 1,100 |
| 2017-03-16 | $2.17 | $2.17 | $2.15 | $2.17 | $2.17 | 1,300 |
| 2017-03-15 | $2.10 | $2.17 | $2.10 | $2.17 | $2.17 | 12,000 |
| 2017-03-14 | $2.30 | $2.30 | $2.10 | $2.10 | $2.10 | 900 |
| 2017-03-13 | $2.21 | $2.32 | $2.21 | $2.30 | $2.30 | 5,100 |
| 2017-03-10 | $2.16 | $2.21 | $2.16 | $2.21 | $2.21 | 18,200 |
| 2017-03-09 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 0 |
| 2017-03-08 | $2.15 | $2.20 | $2.15 | $2.15 | $2.15 | 4,200 |
| 2017-03-07 | $2.14 | $2.16 | $2.11 | $2.15 | $2.15 | 14,200 |
| 2017-03-06 | $2.02 | $2.18 | $2.00 | $2.12 | $2.12 | 29,500 |
| 2017-03-03 | $2.10 | $2.10 | $2.04 | $2.05 | $2.05 | 18,000 |
| 2017-03-02 | $2.19 | $2.28 | $2.02 | $2.17 | $2.17 | 15,500 |
| 2017-03-01 | $2.26 | $2.27 | $2.12 | $2.20 | $2.20 | 34,700 |
| 2017-02-28 | $2.30 | $2.39 | $2.26 | $2.39 | $2.39 | 3,300 |
| 2017-02-27 | $2.40 | $2.40 | $2.27 | $2.40 | $2.40 | 12,800 |
| 2017-02-24 | $2.22 | $2.28 | $2.22 | $2.28 | $2.28 | 6,500 |
| 2017-02-23 | $2.25 | $2.25 | $2.22 | $2.22 | $2.22 | 13,000 |
| 2017-02-22 | $2.37 | $2.37 | $2.25 | $2.25 | $2.25 | 3,500 |
| 2017-02-21 | $2.25 | $2.39 | $2.25 | $2.37 | $2.37 | 3,800 |
| 2017-02-17 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 3,400 |
| 2017-02-16 | $2.32 | $2.32 | $2.26 | $2.26 | $2.26 | 2,600 |
| 2017-02-15 | $2.32 | $2.32 | $2.30 | $2.30 | $2.30 | 8,300 |
| 2017-02-14 | $2.30 | $2.30 | $2.28 | $2.29 | $2.29 | 12,900 |
| 2017-02-13 | $2.34 | $2.34 | $2.29 | $2.29 | $2.29 | 1,400 |
| 2017-02-10 | $2.38 | $2.38 | $2.38 | $2.38 | $2.38 | 0 |
| 2017-02-09 | $2.26 | $2.38 | $2.26 | $2.38 | $2.38 | 12,100 |
| 2017-02-08 | $2.40 | $2.40 | $2.38 | $2.38 | $2.38 | 5,700 |
| 2017-02-07 | $2.35 | $2.39 | $2.33 | $2.33 | $2.33 | 2,600 |
| 2017-02-06 | $2.46 | $2.49 | $2.23 | $2.29 | $2.29 | 6,400 |
| 2017-02-03 | $2.33 | $2.50 | $2.29 | $2.50 | $2.50 | 9,200 |
| 2017-02-02 | $2.33 | $2.33 | $2.29 | $2.29 | $2.29 | 5,500 |
| 2017-02-01 | $2.29 | $2.34 | $2.29 | $2.34 | $2.34 | 3,955 |
| 2017-01-31 | $2.34 | $2.35 | $2.29 | $2.33 | $2.33 | 9,916 |
| 2017-01-30 | $2.29 | $2.33 | $2.29 | $2.33 | $2.33 | 5,700 |
| 2017-01-27 | $2.28 | $2.35 | $2.25 | $2.29 | $2.29 | 4,120 |
| 2017-01-26 | $2.50 | $2.50 | $2.22 | $2.22 | $2.22 | 7,510 |
| 2017-01-25 | $2.50 | $2.50 | $2.44 | $2.50 | $2.50 | 13,869 |
| 2017-01-24 | $2.39 | $2.46 | $2.39 | $2.46 | $2.46 | 1,570 |
| 2017-01-23 | $2.27 | $2.40 | $2.21 | $2.40 | $2.40 | 29,538 |
| 2017-01-20 | $2.35 | $2.40 | $2.22 | $2.35 | $2.35 | 4,423 |
| 2017-01-19 | $2.45 | $2.46 | $2.35 | $2.40 | $2.40 | 6,903 |
| 2017-01-18 | $2.39 | $2.46 | $2.25 | $2.46 | $2.46 | 21,696 |
| 2017-01-17 | $2.51 | $2.51 | $2.32 | $2.35 | $2.35 | 19,307 |
| 2017-01-13 | $2.51 | $2.51 | $2.50 | $2.51 | $2.51 | 7,717 |
| 2017-01-12 | $2.51 | $2.51 | $2.50 | $2.50 | $2.50 | 1,785 |
| 2017-01-11 | $2.50 | $2.52 | $2.49 | $2.51 | $2.51 | 7,255 |
| 2017-01-10 | $2.51 | $2.51 | $2.50 | $2.50 | $2.50 | 3,890 |
| 2017-01-09 | $2.57 | $2.57 | $2.51 | $2.52 | $2.52 | 7,555 |
| 2017-01-06 | $2.63 | $2.63 | $2.55 | $2.57 | $2.57 | 7,175 |
| 2017-01-05 | $2.64 | $2.64 | $2.52 | $2.63 | $2.63 | 11,626 |
| 2017-01-04 | $2.60 | $2.64 | $2.55 | $2.64 | $2.64 | 8,800 |
| 2017-01-03 | $2.64 | $2.64 | $2.60 | $2.60 | $2.60 | 4,357 |
| 2016-12-30 | $2.61 | $2.64 | $2.61 | $2.64 | $2.64 | 600 |
| 2016-12-29 | $2.60 | $2.65 | $2.52 | $2.64 | $2.64 | 13,017 |
| 2016-12-28 | $2.70 | $2.83 | $2.55 | $2.60 | $2.60 | 13,924 |
| 2016-12-27 | $2.70 | $2.70 | $2.65 | $2.66 | $2.66 | 2,610 |
| 2016-12-23 | $2.75 | $2.75 | $2.70 | $2.70 | $2.70 | 5,280 |
| 2016-12-22 | $2.82 | $2.82 | $2.65 | $2.65 | $2.65 | 2,676 |
| 2016-12-21 | $2.65 | $2.84 | $2.65 | $2.80 | $2.80 | 19,400 |
| 2016-12-20 | $2.70 | $2.79 | $2.64 | $2.65 | $2.65 | 2,856 |
| 2016-12-19 | $2.70 | $2.88 | $2.64 | $2.80 | $2.80 | 4,184 |
| 2016-12-16 | $2.67 | $2.70 | $2.60 | $2.70 | $2.70 | 23,966 |
| 2016-12-15 | $2.70 | $2.70 | $2.67 | $2.70 | $2.70 | 4,696 |
| 2016-12-14 | $2.71 | $2.80 | $2.65 | $2.80 | $2.80 | 19,130 |
| 2016-12-13 | $2.87 | $2.87 | $2.70 | $2.70 | $2.70 | 7,760 |
| 2016-12-12 | $2.90 | $2.90 | $2.85 | $2.88 | $2.88 | 780 |
| 2016-12-09 | $2.90 | $2.95 | $2.90 | $2.90 | $2.90 | 7,125 |
| 2016-12-08 | $2.83 | $2.90 | $2.83 | $2.90 | $2.90 | 29,769 |
| 2016-12-07 | $2.83 | $2.95 | $2.83 | $2.95 | $2.95 | 3,100 |
| 2016-12-06 | $2.85 | $2.90 | $2.80 | $2.81 | $2.81 | 2,268 |
| 2016-12-05 | $2.94 | $2.95 | $2.86 | $2.90 | $2.90 | 8,720 |
| 2016-12-02 | $2.95 | $2.95 | $2.90 | $2.92 | $2.92 | 2,380 |
| 2016-12-01 | $2.95 | $2.95 | $2.91 | $2.93 | $2.93 | 4,711 |
| 2016-10-28 | $2.94 | $2.94 | $2.82 | $2.90 | $2.90 | 7,101 |
| 2016-10-27 | $3.10 | $3.10 | $2.64 | $2.94 | $2.94 | 14,028 |
| 2016-10-26 | $2.62 | $3.00 | $2.62 | $3.00 | $3.00 | 25,162 |
| 2016-10-25 | $2.90 | $2.94 | $2.89 | $2.89 | $2.89 | 3,657 |
| 2016-10-24 | $3.03 | $3.03 | $2.55 | $2.90 | $2.90 | 27,382 |
| 2016-10-21 | $3.10 | $3.10 | $3.02 | $3.08 | $3.08 | 6,017 |
| 2016-10-20 | $2.75 | $3.15 | $2.51 | $3.10 | $3.10 | 11,570 |
| 2016-10-19 | $0.29 | $0.30 | $0.29 | $0.30 | $2.95 | 36,520 |
| 2016-10-18 | $0.29 | $0.30 | $0.29 | $0.29 | $2.90 | 12,552 |
| 2016-10-17 | $0.29 | $0.30 | $0.29 | $0.29 | $2.90 | 4,560 |
| 2016-10-11 | $0.30 | $0.30 | $0.27 | $0.30 | $2.95 | 38,441 |
| 2016-10-10 | $0.29 | $0.30 | $0.29 | $0.29 | $2.87 | 10,966 |
| 2016-10-07 | $0.28 | $0.29 | $0.28 | $0.29 | $2.90 | 2,121 |
| 2016-10-06 | $0.29 | $0.30 | $0.27 | $0.29 | $2.95 | 26,819 |
| 2016-10-05 | $0.30 | $0.30 | $0.30 | $0.30 | $3.00 | 10,132 |
| 2016-10-04 | $0.30 | $0.30 | $0.29 | $0.30 | $2.95 | 5,412 |
| 2016-10-03 | $0.29 | $0.30 | $0.28 | $0.30 | $2.98 | 8,158 |
| 2016-09-30 | $0.28 | $0.29 | $0.28 | $0.29 | $2.94 | 5,603 |
| 2016-09-27 | $0.26 | $0.34 | $0.26 | $0.31 | $3.05 | 118,114 |
| 2016-09-26 | $0.24 | $0.27 | $0.22 | $0.26 | $2.60 | 55,590 |
| 2016-09-23 | $0.23 | $0.24 | $0.23 | $0.24 | $2.40 | 26,413 |
| 2016-09-22 | $0.23 | $0.23 | $0.22 | $0.23 | $2.29 | 5,743 |
| 2016-09-21 | $0.23 | $0.23 | $0.22 | $0.23 | $2.30 | 2,342 |
| 2016-09-20 | $0.20 | $0.22 | $0.20 | $0.22 | $2.20 | 5,146 |
| 2016-09-19 | $0.22 | $0.22 | $0.20 | $0.20 | $2.00 | 5,968 |
| 2016-09-16 | $0.21 | $0.23 | $0.21 | $0.22 | $2.20 | 18,824 |
| 2016-09-15 | $0.21 | $0.21 | $0.21 | $0.21 | $2.11 | 1,600 |
| 2016-09-13 | $0.21 | $0.22 | $0.21 | $0.21 | $2.11 | 4,150 |
| 2016-09-12 | $0.22 | $0.22 | $0.20 | $0.21 | $2.07 | 9,851 |
| 2016-09-09 | $0.22 | $0.22 | $0.21 | $0.21 | $2.10 | 1,467 |
| 2016-09-08 | $0.20 | $0.22 | $0.20 | $0.22 | $2.15 | 12,390 |
| 2016-09-07 | $0.21 | $0.22 | $0.20 | $0.21 | $2.05 | 34,579 |
| 2016-09-06 | $0.22 | $0.22 | $0.21 | $0.21 | $2.10 | 4,730 |
| 2016-09-02 | $0.22 | $0.22 | $0.22 | $0.22 | $2.17 | 1,445 |
| 2016-09-01 | $0.21 | $0.22 | $0.21 | $0.22 | $2.18 | 19,571 |
| 2016-08-31 | $0.21 | $0.23 | $0.21 | $0.21 | $2.10 | 5,881 |
| 2016-08-30 | $0.22 | $0.22 | $0.21 | $0.21 | $2.10 | 23,697 |
| 2016-08-29 | $0.23 | $0.23 | $0.22 | $0.22 | $2.16 | 14,098 |
| 2016-08-26 | $0.23 | $0.23 | $0.23 | $0.23 | $2.30 | 1,498 |
| 2016-08-25 | $0.22 | $0.23 | $0.22 | $0.23 | $2.30 | 19,803 |
| 2016-08-24 | $0.23 | $0.23 | $0.22 | $0.23 | $2.25 | 6,335 |
| 2016-08-23 | $0.22 | $0.23 | $0.22 | $0.23 | $2.25 | 1,129 |
| 2016-08-22 | $0.22 | $0.23 | $0.22 | $0.23 | $2.30 | 8,714 |
| 2016-08-19 | $0.23 | $0.23 | $0.21 | $0.22 | $2.18 | 14,139 |
| 2016-08-18 | $0.23 | $0.24 | $0.23 | $0.23 | $2.30 | 8,150 |
| 2016-08-17 | $0.23 | $0.23 | $0.23 | $0.23 | $2.30 | 16,070 |
| 2016-08-16 | $0.24 | $0.24 | $0.22 | $0.23 | $2.32 | 7,916 |
| 2016-08-15 | $0.21 | $0.24 | $0.21 | $0.24 | $2.35 | 60,001 |
| 2016-08-12 | $0.25 | $0.25 | $0.23 | $0.25 | $2.45 | 23,877 |
| 2016-08-11 | $0.23 | $0.25 | $0.23 | $0.25 | $2.47 | 25,952 |
| 2016-08-10 | $0.23 | $0.23 | $0.22 | $0.23 | $2.30 | 12,594 |
| 2016-08-09 | $0.21 | $0.22 | $0.20 | $0.22 | $2.20 | 15,686 |
| 2016-08-08 | $0.24 | $0.24 | $0.21 | $0.21 | $2.10 | 27,214 |
| 2016-08-05 | $0.23 | $0.24 | $0.21 | $0.24 | $2.37 | 46,636 |
| 2016-08-04 | $0.25 | $0.25 | $0.22 | $0.24 | $2.39 | 40,932 |
| 2016-08-03 | $0.25 | $0.26 | $0.25 | $0.25 | $2.48 | 28,405 |
| 2016-08-02 | $0.26 | $0.26 | $0.24 | $0.25 | $2.50 | 7,736 |
| 2016-08-01 | $0.23 | $0.25 | $0.23 | $0.25 | $2.45 | 12,812 |
| 2016-07-29 | $0.22 | $0.23 | $0.16 | $0.23 | $2.30 | 204,475 |
| 2016-07-28 | $0.26 | $0.26 | $0.25 | $0.25 | $2.45 | 51,493 |
| 2016-07-27 | $0.25 | $0.26 | $0.25 | $0.26 | $2.59 | 20,612 |
| 2016-07-26 | $0.25 | $0.26 | $0.25 | $0.25 | $2.51 | 9,072 |
| 2016-07-25 | $0.25 | $0.26 | $0.25 | $0.26 | $2.55 | 5,503 |
| 2016-07-22 | $0.26 | $0.26 | $0.25 | $0.26 | $2.56 | 3,200 |
| 2016-07-21 | $0.26 | $0.26 | $0.25 | $0.26 | $2.60 | 16,484 |
| 2016-07-20 | $0.25 | $0.26 | $0.25 | $0.26 | $2.59 | 16,371 |
| 2016-07-19 | $0.26 | $0.26 | $0.25 | $0.25 | $2.50 | 64,177 |
| 2016-07-18 | $0.24 | $0.27 | $0.24 | $0.26 | $2.61 | 17,061 |
| 2016-07-15 | $0.25 | $0.26 | $0.24 | $0.26 | $2.55 | 26,688 |
| 2016-07-14 | $0.25 | $0.26 | $0.25 | $0.25 | $2.50 | 33,900 |
| 2016-07-13 | $0.25 | $0.26 | $0.25 | $0.25 | $2.50 | 55,205 |
| 2016-07-12 | $0.26 | $0.27 | $0.24 | $0.25 | $2.50 | 40,069 |
| 2016-07-11 | $0.24 | $0.27 | $0.24 | $0.25 | $2.50 | 120,778 |
| 2016-07-08 | $0.24 | $0.24 | $0.23 | $0.24 | $2.39 | 32,347 |
| 2016-07-07 | $0.24 | $0.24 | $0.22 | $0.23 | $2.32 | 31,245 |
| 2016-07-06 | $0.22 | $0.24 | $0.22 | $0.24 | $2.40 | 20,217 |
| 2016-07-05 | $0.21 | $0.23 | $0.21 | $0.21 | $2.11 | 16,443 |
| 2016-07-01 | $0.20 | $0.21 | $0.20 | $0.21 | $2.10 | 12,727 |
| 2016-06-30 | $0.21 | $0.21 | $0.20 | $0.20 | $2.00 | 18,677 |
| 2016-06-29 | $0.20 | $0.21 | $0.20 | $0.21 | $2.10 | 29,008 |
| 2016-06-28 | $0.20 | $0.20 | $0.20 | $0.20 | $1.95 | 7,080 |
| 2016-06-27 | $0.19 | $0.21 | $0.19 | $0.20 | $2.00 | 25,231 |
| 2016-06-24 | $0.19 | $0.19 | $0.19 | $0.19 | $1.93 | 30,256 |
| 2016-06-23 | $0.19 | $0.19 | $0.19 | $0.19 | $1.93 | 15,550 |
| 2016-06-22 | $0.19 | $0.19 | $0.19 | $0.19 | $1.95 | 1,535 |
| 2016-06-21 | $0.18 | $0.19 | $0.18 | $0.18 | $1.82 | 11,125 |
| 2016-06-20 | $0.19 | $0.20 | $0.18 | $0.19 | $1.85 | 32,394 |
| 2016-06-17 | $0.20 | $0.20 | $0.19 | $0.20 | $1.96 | 26,427 |
| 2016-06-16 | $0.20 | $0.20 | $0.19 | $0.20 | $1.95 | 15,480 |
| 2016-06-15 | $0.20 | $0.20 | $0.20 | $0.20 | $1.95 | 15,165 |
| 2016-06-14 | $0.20 | $0.20 | $0.19 | $0.20 | $1.95 | 17,701 |
| 2016-06-13 | $0.20 | $0.20 | $0.20 | $0.20 | $2.00 | 4,590 |
| 2016-06-10 | $0.20 | $0.21 | $0.20 | $0.20 | $2.00 | 12,865 |
| 2016-06-09 | $0.21 | $0.22 | $0.20 | $0.20 | $2.02 | 60,621 |
| 2016-06-08 | $0.19 | $0.21 | $0.19 | $0.21 | $2.08 | 46,962 |
| 2016-06-07 | $0.19 | $0.20 | $0.18 | $0.19 | $1.94 | 59,705 |
| 2016-06-06 | $0.18 | $0.19 | $0.18 | $0.18 | $1.81 | 49,618 |
| 2016-06-03 | $0.18 | $0.18 | $0.18 | $0.18 | $1.80 | 4,948 |
| 2016-06-02 | $0.18 | $0.18 | $0.18 | $0.18 | $1.81 | 6,037 |
| 2016-06-01 | $0.18 | $0.18 | $0.18 | $0.18 | $1.82 | 8,445 |
| 2016-05-31 | $0.18 | $0.18 | $0.18 | $0.18 | $1.78 | 21,517 |
| 2016-05-27 | $0.18 | $0.18 | $0.18 | $0.18 | $1.82 | 35,049 |
| 2016-05-26 | $0.18 | $0.18 | $0.18 | $0.18 | $1.77 | 30,082 |
| 2016-05-25 | $0.18 | $0.18 | $0.18 | $0.18 | $1.81 | 13,893 |
| 2016-05-24 | $0.18 | $0.18 | $0.18 | $0.18 | $1.80 | 36,165 |
| 2016-05-23 | $0.18 | $0.18 | $0.17 | $0.18 | $1.82 | 42,930 |
| 2016-05-20 | $0.17 | $0.18 | $0.17 | $0.18 | $1.75 | 21,469 |
| 2016-05-19 | $0.16 | $0.17 | $0.16 | $0.17 | $1.65 | 14,745 |
| 2016-05-18 | $0.17 | $0.17 | $0.16 | $0.17 | $1.66 | 19,217 |
| 2016-05-17 | $0.17 | $0.17 | $0.16 | $0.17 | $1.66 | 33,139 |
| 2016-05-16 | $0.18 | $0.18 | $0.16 | $0.16 | $1.64 | 179,948 |
| 2016-05-13 | $0.16 | $0.18 | $0.16 | $0.17 | $1.74 | 282,577 |
| 2016-05-12 | $0.15 | $0.15 | $0.15 | $0.15 | $1.49 | 13,839 |
| 2016-05-11 | $0.15 | $0.15 | $0.15 | $0.15 | $1.50 | 34,356 |
| 2016-05-10 | $0.15 | $0.15 | $0.15 | $0.15 | $1.50 | 16,215 |
| 2016-05-09 | $0.15 | $0.15 | $0.14 | $0.15 | $1.45 | 2,399 |
| 2016-05-06 | $0.14 | $0.15 | $0.14 | $0.15 | $1.45 | 14,711 |
| 2016-05-05 | $0.15 | $0.15 | $0.15 | $0.15 | $1.45 | 20,400 |
| 2016-05-04 | $0.15 | $0.15 | $0.15 | $0.15 | $1.48 | 3,055 |
| 2016-05-03 | $0.15 | $0.15 | $0.15 | $0.15 | $1.50 | 5,005 |
| 2016-05-02 | $0.15 | $0.15 | $0.14 | $0.15 | $1.52 | 10,023 |
| 2016-04-20 | $0.16 | $0.17 | $0.15 | $0.15 | $1.54 | 25,078 |
| 2016-04-19 | $0.15 | $0.15 | $0.15 | $0.15 | $1.46 | 3,555 |
| 2016-04-18 | $0.15 | $0.15 | $0.15 | $0.15 | $1.51 | 10,680 |
| 2016-04-15 | $0.15 | $0.16 | $0.15 | $0.15 | $1.50 | 37,942 |
| 2016-04-14 | $0.15 | $0.15 | $0.14 | $0.15 | $1.45 | 48,603 |
| 2016-04-13 | $0.16 | $0.16 | $0.15 | $0.15 | $1.53 | 25,095 |
| 2016-04-12 | $0.16 | $0.16 | $0.15 | $0.16 | $1.55 | 38,731 |
| 2016-04-11 | $0.15 | $0.16 | $0.14 | $0.15 | $1.50 | 81,978 |
| 2016-04-08 | $0.13 | $0.15 | $0.13 | $0.14 | $1.42 | 142,371 |
| 2016-04-07 | $0.12 | $0.12 | $0.12 | $0.12 | $1.24 | 2,797 |
| 2016-04-06 | $0.12 | $0.12 | $0.12 | $0.12 | $1.20 | 3,176 |
| 2016-04-05 | $0.12 | $0.12 | $0.12 | $0.12 | $1.20 | 45,650 |
| 2016-04-04 | $0.12 | $0.12 | $0.12 | $0.12 | $1.16 | 11,310 |
| 2016-04-01 | $0.11 | $0.12 | $0.11 | $0.11 | $1.12 | 17,626 |
| 2016-03-28 | $0.13 | $0.13 | $0.13 | $0.13 | $1.30 | 16,391 |
| 2016-03-24 | $0.13 | $0.13 | $0.13 | $0.13 | $1.31 | 19,094 |
| 2016-03-23 | $0.13 | $0.13 | $0.13 | $0.13 | $1.30 | 6,245 |
| 2016-03-22 | $0.13 | $0.13 | $0.13 | $0.13 | $1.30 | 8,710 |
| 2016-03-21 | $0.13 | $0.13 | $0.13 | $0.13 | $1.31 | 4,500 |
| 2016-03-18 | $0.13 | $0.13 | $0.13 | $0.13 | $1.31 | 5,110 |
| 2016-03-17 | $0.13 | $0.13 | $0.13 | $0.13 | $1.29 | 33,233 |
| 2016-03-16 | $0.13 | $0.13 | $0.13 | $0.13 | $1.28 | 6,320 |
| 2016-03-15 | $0.13 | $0.14 | $0.13 | $0.14 | $1.35 | 10,550 |
| 2016-03-14 | $0.13 | $0.13 | $0.13 | $0.13 | $1.30 | 6,090 |
| 2016-03-11 | $0.13 | $0.13 | $0.13 | $0.13 | $1.30 | 1,170 |
| 2016-03-10 | $0.13 | $0.13 | $0.12 | $0.13 | $1.30 | 16,492 |
| 2016-03-09 | $0.12 | $0.13 | $0.12 | $0.13 | $1.25 | 9,712 |
| 2016-03-08 | $0.12 | $0.12 | $0.12 | $0.12 | $1.24 | 900 |
| 2016-03-07 | $0.12 | $0.13 | $0.12 | $0.13 | $1.25 | 5,651 |
| 2016-03-04 | $0.13 | $0.13 | $0.12 | $0.13 | $1.28 | 12,220 |
| 2016-03-03 | $0.12 | $0.13 | $0.12 | $0.13 | $1.28 | 16,487 |
| 2016-03-02 | $0.12 | $0.12 | $0.12 | $0.12 | $1.19 | 19,880 |
| 2016-03-01 | $0.12 | $0.12 | $0.12 | $0.12 | $1.15 | 4,210 |
| 2016-02-26 | $0.12 | $0.12 | $0.12 | $0.12 | $1.19 | 3,000 |
| 2016-02-25 | $0.12 | $0.12 | $0.12 | $0.12 | $1.15 | 6,910 |
| 2016-02-24 | $0.12 | $0.12 | $0.12 | $0.12 | $1.18 | 7,835 |
| 2016-02-23 | $0.11 | $0.12 | $0.11 | $0.12 | $1.20 | 15,298 |
| 2016-02-22 | $0.11 | $0.11 | $0.11 | $0.11 | $1.10 | 2,000 |
| 2016-02-19 | $0.11 | $0.11 | $0.11 | $0.11 | $1.11 | 1,215 |
| 2016-02-18 | $0.12 | $0.12 | $0.11 | $0.11 | $1.15 | 5,570 |
| 2016-02-17 | $0.11 | $0.12 | $0.11 | $0.12 | $1.15 | 1,600 |
| 2016-02-16 | $0.12 | $0.12 | $0.11 | $0.12 | $1.19 | 9,876 |
| 2016-02-12 | $0.11 | $0.11 | $0.11 | $0.11 | $1.12 | 3,770 |
| 2016-02-11 | $0.11 | $0.12 | $0.11 | $0.11 | $1.12 | 29,240 |
| 2016-02-10 | $0.12 | $0.12 | $0.11 | $0.11 | $1.11 | 49,615 |
| 2016-02-09 | $0.11 | $0.12 | $0.11 | $0.11 | $1.13 | 12,400 |
| 2016-02-08 | $0.11 | $0.12 | $0.11 | $0.12 | $1.20 | 14,587 |
| 2016-02-05 | $0.12 | $0.12 | $0.11 | $0.11 | $1.12 | 22,400 |
| 2016-02-04 | $0.12 | $0.12 | $0.12 | $0.12 | $1.18 | 2,500 |
| 2016-02-03 | $0.13 | $0.13 | $0.12 | $0.12 | $1.20 | 11,407 |
| 2016-02-02 | $0.13 | $0.13 | $0.13 | $0.13 | $1.28 | 3,460 |
| 2016-02-01 | $0.13 | $0.13 | $0.13 | $0.13 | $1.28 | 5,720 |
| 2016-01-29 | $0.12 | $0.13 | $0.12 | $0.13 | $1.25 | 17,029 |
| 2016-01-28 | $0.13 | $0.13 | $0.13 | $0.13 | $1.25 | 385 |
| 2016-01-27 | $0.12 | $0.13 | $0.12 | $0.13 | $1.27 | 83,613 |
| 2016-01-26 | $0.13 | $0.13 | $0.12 | $0.12 | $1.18 | 5,400 |
| 2016-01-25 | $0.12 | $0.13 | $0.12 | $0.13 | $1.25 | 14,213 |
| 2016-01-22 | $0.12 | $0.13 | $0.12 | $0.12 | $1.18 | 18,710 |
| 2016-01-21 | $0.12 | $0.12 | $0.12 | $0.12 | $1.23 | 4,130 |
| 2016-01-20 | $0.12 | $0.13 | $0.12 | $0.13 | $1.25 | 21,720 |
| 2016-01-19 | $0.12 | $0.12 | $0.12 | $0.12 | $1.25 | 4,070 |
| 2016-01-13 | $0.13 | $0.13 | $0.12 | $0.12 | $1.16 | 17,465 |
| 2016-01-12 | $0.13 | $0.13 | $0.13 | $0.13 | $1.25 | 10,181 |
| 2016-01-11 | $0.13 | $0.13 | $0.12 | $0.13 | $1.33 | 16,850 |
| 2016-01-08 | $0.13 | $0.14 | $0.12 | $0.13 | $1.34 | 48,910 |
| 2016-01-07 | $0.13 | $0.14 | $0.13 | $0.13 | $1.34 | 46,748 |
| 2016-01-06 | $0.13 | $0.14 | $0.13 | $0.13 | $1.33 | 8,813 |
| 2016-01-05 | $0.13 | $0.14 | $0.13 | $0.13 | $1.33 | 4,950 |
| 2016-01-04 | $0.14 | $0.14 | $0.13 | $0.14 | $1.40 | 5,964 |
VirTra Inc (VTSI) News Headlines
Recent VirTra Inc (VTSI) News
Similar Companies to VirTra Inc (VTSI) in the Aerospace & Defense Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Boeing Company | BA | Aerospace & Defense | Industrials | 160,750 |
| Lockheed Martin Corp | LMT | Aerospace & Defense | Industrials | 105,000 |
| Northrop Grumman Corp | NOC | Aerospace & Defense | Industrials | 95,471 |
| General Dynamics Corp | GD | Aerospace & Defense | Industrials | 95,400 |
| L3Harris Technologies Inc | LHX | Aerospace & Defense | Industrials | 50,000 |
| Transdigm Group Incorporated | TDG | Aerospace & Defense | Industrials | 38,621 |
| Huntington Ingalls Industries Inc | HII | Aerospace & Defense | Industrials | 36,000 |
| Textron Inc | TXT | Aerospace & Defense | Industrials | 35,000 |
| Aerojet Rocketdyne Holdings Inc | AJRD | Aerospace & Defense | Industrials | 28,950 |
| Embraer S.A. | ERJ | Aerospace & Defense | Industrials | 16,000 |