VYNE Therapeutics Inc (VYNE)
Exchange: NASDAQ
$1.30 ($-0.04) -2.99%
Data as of Nov. 26, 2021
Nov. 26, 2021
VYNE Therapeutics Inc - Daily Information
Click for more stock information on VYNE Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | Nov. 26, 2021 |
| Open | $1.34 |
| Previous Close | $1.30 |
| High | $1.34 |
| Low | $1.29 |
| Adjusted Open | $1.34 |
| Previous Adjusted Close | $1.30 |
| Adjusted High | $1.34 |
| Adjusted Low | $1.29 |
About VYNE Therapeutics Inc (VYNE)
VYNE's mission is to improve the lives of patients by developing proprietary, innovative and differentiated therapies in dermatology and beyond. With expertise in topical medicine innovation as a springboard, VYNE is working to develop and commercialize a variety of solutions using its topical formulation capabilities, including its proprietary Molecule Stabilizing Technology (MST)™, and has received FDA approval for AMZEEQ ® (minocycline) topical foam, 4%, and for ZILXI ® (minocycline) topical foam, 1.5%.
Historical Stock Data for VYNE Therapeutics Inc (VYNE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | $1.34 | $1.34 | $1.29 | $1.30 | $1.30 | 311,374 |
| 2021-11-11 | $1.32 | $1.35 | $1.30 | $1.34 | $1.34 | 320,112 |
| 2021-11-10 | $1.31 | $1.37 | $1.28 | $1.31 | $1.31 | 569,053 |
| 2021-11-09 | $1.37 | $1.41 | $1.33 | $1.36 | $1.36 | 496,006 |
| 2021-11-08 | $1.36 | $1.40 | $1.34 | $1.36 | $1.36 | 441,311 |
| 2021-11-05 | $1.40 | $1.42 | $1.35 | $1.37 | $1.37 | 442,586 |
| 2021-11-04 | $1.50 | $1.51 | $1.38 | $1.38 | $1.38 | 664,098 |
| 2021-11-03 | $1.40 | $1.48 | $1.40 | $1.42 | $1.42 | 435,439 |
| 2021-11-02 | $1.41 | $1.42 | $1.36 | $1.41 | $1.41 | 485,228 |
| 2021-11-01 | $1.35 | $1.42 | $1.30 | $1.40 | $1.40 | 569,352 |
| 2021-10-29 | $1.27 | $1.39 | $1.27 | $1.34 | $1.34 | 705,272 |
| 2021-10-28 | $1.26 | $1.29 | $1.25 | $1.28 | $1.28 | 365,185 |
| 2021-10-27 | $1.33 | $1.40 | $1.24 | $1.26 | $1.26 | 1,389,625 |
| 2021-10-26 | $1.18 | $1.52 | $1.18 | $1.35 | $1.35 | 3,985,818 |
| 2021-10-25 | $1.12 | $1.20 | $1.12 | $1.18 | $1.18 | 715,615 |
| 2021-10-22 | $1.15 | $1.18 | $1.08 | $1.14 | $1.14 | 861,754 |
| 2021-10-21 | $1.13 | $1.18 | $1.13 | $1.16 | $1.16 | 443,106 |
| 2021-10-20 | $1.12 | $1.20 | $1.11 | $1.16 | $1.16 | 1,154,259 |
| 2021-10-19 | $1.13 | $1.18 | $1.09 | $1.11 | $1.11 | 2,211,259 |
| 2021-10-18 | $1.23 | $1.26 | $1.09 | $1.14 | $1.14 | 2,122,030 |
| 2021-10-15 | $1.27 | $1.29 | $1.22 | $1.22 | $1.22 | 224,554 |
| 2021-10-14 | $1.34 | $1.35 | $1.26 | $1.27 | $1.27 | 259,426 |
| 2021-10-13 | $1.26 | $1.30 | $1.23 | $1.30 | $1.30 | 198,446 |
| 2021-10-12 | $1.27 | $1.29 | $1.25 | $1.26 | $1.26 | 196,944 |
| 2021-10-11 | $1.26 | $1.28 | $1.24 | $1.26 | $1.26 | 408,650 |
| 2021-10-08 | $1.29 | $1.30 | $1.22 | $1.24 | $1.24 | 353,300 |
| 2021-10-07 | $1.26 | $1.30 | $1.23 | $1.27 | $1.27 | 438,464 |
| 2021-10-06 | $1.20 | $1.31 | $1.18 | $1.23 | $1.23 | 677,959 |
| 2021-10-05 | $1.29 | $1.31 | $1.18 | $1.19 | $1.19 | 1,022,461 |
| 2021-10-04 | $1.37 | $1.38 | $1.26 | $1.26 | $1.26 | 858,655 |
| 2021-10-01 | $1.36 | $1.42 | $1.36 | $1.40 | $1.40 | 400,064 |
| 2021-09-30 | $1.39 | $1.40 | $1.36 | $1.39 | $1.39 | 548,738 |
| 2021-09-29 | $1.51 | $1.51 | $1.38 | $1.39 | $1.39 | 772,751 |
| 2021-09-28 | $1.52 | $1.52 | $1.47 | $1.49 | $1.49 | 400,604 |
| 2021-09-27 | $1.51 | $1.55 | $1.47 | $1.52 | $1.52 | 604,426 |
| 2021-09-24 | $1.52 | $1.53 | $1.49 | $1.49 | $1.49 | 418,818 |
| 2021-09-23 | $1.50 | $1.52 | $1.45 | $1.51 | $1.51 | 457,277 |
| 2021-09-22 | $1.50 | $1.50 | $1.46 | $1.48 | $1.48 | 272,028 |
| 2021-09-21 | $1.48 | $1.52 | $1.44 | $1.47 | $1.47 | 621,036 |
| 2021-09-20 | $1.50 | $1.53 | $1.45 | $1.48 | $1.48 | 687,462 |
| 2021-09-17 | $1.55 | $1.58 | $1.51 | $1.57 | $1.57 | 798,981 |
| 2021-09-16 | $1.49 | $1.57 | $1.45 | $1.57 | $1.57 | 626,252 |
| 2021-09-15 | $1.46 | $1.49 | $1.43 | $1.48 | $1.48 | 471,979 |
| 2021-09-14 | $1.52 | $1.54 | $1.44 | $1.48 | $1.48 | 933,164 |
| 2021-09-13 | $1.60 | $1.61 | $1.50 | $1.52 | $1.52 | 683,140 |
| 2021-09-10 | $1.59 | $1.61 | $1.55 | $1.57 | $1.57 | 578,792 |
| 2021-09-09 | $1.59 | $1.63 | $1.54 | $1.59 | $1.59 | 579,682 |
| 2021-09-08 | $1.64 | $1.64 | $1.55 | $1.59 | $1.59 | 506,022 |
| 2021-09-07 | $1.67 | $1.72 | $1.60 | $1.64 | $1.64 | 648,343 |
| 2021-09-03 | $1.68 | $1.69 | $1.61 | $1.67 | $1.67 | 577,378 |
| 2021-09-02 | $1.74 | $1.74 | $1.66 | $1.68 | $1.68 | 771,947 |
| 2021-09-01 | $1.69 | $1.74 | $1.66 | $1.69 | $1.69 | 545,003 |
| 2021-08-31 | $1.70 | $1.75 | $1.69 | $1.70 | $1.70 | 731,676 |
| 2021-08-30 | $1.71 | $1.71 | $1.60 | $1.70 | $1.70 | 809,879 |
| 2021-08-27 | $1.55 | $1.67 | $1.52 | $1.65 | $1.65 | 1,016,229 |
| 2021-08-26 | $1.60 | $1.64 | $1.49 | $1.52 | $1.52 | 756,474 |
| 2021-08-25 | $1.60 | $1.65 | $1.56 | $1.58 | $1.58 | 596,869 |
| 2021-08-24 | $1.49 | $1.64 | $1.48 | $1.59 | $1.59 | 1,046,870 |
| 2021-08-23 | $1.48 | $1.53 | $1.43 | $1.51 | $1.51 | 965,254 |
| 2021-08-20 | $1.41 | $1.49 | $1.37 | $1.43 | $1.43 | 1,060,215 |
| 2021-08-19 | $1.52 | $1.55 | $1.38 | $1.41 | $1.41 | 1,548,545 |
| 2021-08-18 | $1.68 | $1.68 | $1.52 | $1.53 | $1.53 | 1,352,631 |
| 2021-08-17 | $1.74 | $1.76 | $1.60 | $1.65 | $1.65 | 1,649,640 |
| 2021-08-16 | $1.76 | $1.82 | $1.66 | $1.78 | $1.78 | 1,864,005 |
| 2021-08-13 | $2.01 | $2.01 | $1.75 | $1.78 | $1.78 | 3,280,650 |
| 2021-08-12 | $2.35 | $2.44 | $1.97 | $1.99 | $1.99 | 5,297,416 |
| 2021-08-11 | $2.76 | $2.91 | $2.68 | $2.89 | $2.89 | 713,270 |
| 2021-08-10 | $2.80 | $2.80 | $2.64 | $2.74 | $2.74 | 359,003 |
| 2021-08-09 | $2.58 | $2.76 | $2.56 | $2.76 | $2.76 | 400,475 |
| 2021-08-06 | $2.67 | $2.67 | $2.58 | $2.61 | $2.61 | 313,497 |
| 2021-08-05 | $2.64 | $2.75 | $2.61 | $2.62 | $2.62 | 376,085 |
| 2021-08-04 | $2.70 | $2.73 | $2.65 | $2.67 | $2.67 | 401,279 |
| 2021-08-03 | $2.76 | $2.77 | $2.60 | $2.69 | $2.69 | 361,722 |
| 2021-08-02 | $2.75 | $2.86 | $2.75 | $2.75 | $2.75 | 367,575 |
| 2021-07-30 | $2.74 | $2.77 | $2.63 | $2.70 | $2.70 | 332,053 |
| 2021-07-29 | $2.76 | $2.84 | $2.67 | $2.79 | $2.79 | 554,345 |
| 2021-07-28 | $2.75 | $2.83 | $2.70 | $2.72 | $2.72 | 483,311 |
| 2021-07-27 | $2.72 | $2.77 | $2.67 | $2.71 | $2.71 | 402,268 |
| 2021-07-26 | $2.71 | $2.81 | $2.64 | $2.70 | $2.70 | 307,384 |
| 2021-07-23 | $2.77 | $2.78 | $2.67 | $2.70 | $2.70 | 281,417 |
| 2021-07-22 | $2.94 | $2.94 | $2.78 | $2.79 | $2.79 | 227,958 |
| 2021-07-21 | $2.94 | $3.06 | $2.90 | $2.95 | $2.95 | 425,785 |
| 2021-07-20 | $2.82 | $2.88 | $2.71 | $2.80 | $2.80 | 310,777 |
| 2021-07-19 | $2.67 | $2.79 | $2.62 | $2.75 | $2.75 | 573,771 |
| 2021-07-16 | $2.80 | $2.80 | $2.62 | $2.69 | $2.69 | 585,886 |
| 2021-07-15 | $2.87 | $2.93 | $2.67 | $2.75 | $2.75 | 999,013 |
| 2021-07-14 | $2.98 | $2.98 | $2.85 | $2.91 | $2.91 | 711,989 |
| 2021-07-13 | $3.04 | $3.04 | $2.92 | $2.97 | $2.97 | 473,700 |
| 2021-07-12 | $3.10 | $3.14 | $2.98 | $3.03 | $3.03 | 472,508 |
| 2021-07-09 | $3.08 | $3.13 | $3.00 | $3.10 | $3.10 | 383,076 |
| 2021-07-08 | $3.00 | $3.08 | $2.82 | $3.05 | $3.05 | 861,365 |
| 2021-07-07 | $3.14 | $3.16 | $2.95 | $3.09 | $3.09 | 935,158 |
| 2021-07-06 | $3.26 | $3.30 | $3.12 | $3.16 | $3.16 | 991,749 |
| 2021-07-02 | $3.45 | $3.49 | $3.21 | $3.27 | $3.27 | 932,735 |
| 2021-07-01 | $3.50 | $3.54 | $3.38 | $3.47 | $3.47 | 568,729 |
| 2021-06-30 | $3.61 | $3.61 | $3.48 | $3.51 | $3.51 | 584,634 |
| 2021-06-29 | $3.66 | $3.69 | $3.50 | $3.59 | $3.59 | 722,286 |
| 2021-06-28 | $3.78 | $3.82 | $3.60 | $3.64 | $3.64 | 641,974 |
| 2021-06-25 | $3.76 | $3.82 | $3.68 | $3.74 | $3.74 | 5,508,751 |
| 2021-06-24 | $3.69 | $3.71 | $3.63 | $3.71 | $3.71 | 692,984 |
| 2021-06-23 | $3.59 | $3.66 | $3.51 | $3.59 | $3.59 | 810,936 |
| 2021-06-22 | $3.55 | $3.62 | $3.47 | $3.59 | $3.59 | 631,416 |
| 2021-06-21 | $3.64 | $3.64 | $3.41 | $3.58 | $3.58 | 857,120 |
| 2021-06-18 | $3.62 | $3.69 | $3.53 | $3.64 | $3.64 | 1,376,489 |
| 2021-06-17 | $3.72 | $3.76 | $3.61 | $3.67 | $3.67 | 625,715 |
| 2021-06-16 | $3.63 | $3.74 | $3.58 | $3.72 | $3.72 | 904,281 |
| 2021-06-15 | $3.84 | $3.85 | $3.60 | $3.64 | $3.64 | 1,020,159 |
| 2021-06-14 | $4.00 | $4.02 | $3.81 | $3.81 | $3.81 | 986,041 |
| 2021-06-11 | $4.05 | $4.17 | $3.97 | $3.99 | $3.99 | 737,127 |
| 2021-06-10 | $4.11 | $4.14 | $3.93 | $4.08 | $4.08 | 842,077 |
| 2021-06-09 | $4.10 | $4.20 | $3.95 | $4.10 | $4.10 | 812,713 |
| 2021-06-08 | $4.15 | $4.24 | $3.99 | $4.11 | $4.11 | 971,545 |
| 2021-06-07 | $3.84 | $4.12 | $3.82 | $4.00 | $4.00 | 896,750 |
| 2021-06-04 | $3.99 | $3.99 | $3.77 | $3.83 | $3.83 | 531,921 |
| 2021-06-03 | $3.95 | $4.00 | $3.84 | $3.94 | $3.94 | 523,820 |
| 2021-06-02 | $3.97 | $4.04 | $3.85 | $3.96 | $3.96 | 599,612 |
| 2021-06-01 | $4.10 | $4.10 | $3.82 | $3.98 | $3.98 | 758,854 |
| 2021-05-28 | $3.78 | $4.14 | $3.74 | $3.95 | $3.95 | 924,201 |
| 2021-05-27 | $3.70 | $3.75 | $3.61 | $3.70 | $3.70 | 459,270 |
| 2021-05-26 | $3.50 | $3.70 | $3.48 | $3.63 | $3.63 | 455,222 |
| 2021-05-25 | $3.55 | $3.59 | $3.44 | $3.44 | $3.44 | 508,481 |
| 2021-05-24 | $3.65 | $3.73 | $3.47 | $3.55 | $3.55 | 617,357 |
| 2021-05-21 | $3.77 | $3.85 | $3.63 | $3.66 | $3.66 | 564,354 |
| 2021-05-20 | $3.72 | $3.74 | $3.59 | $3.72 | $3.72 | 463,971 |
| 2021-05-19 | $3.65 | $3.77 | $3.57 | $3.64 | $3.64 | 495,121 |
| 2021-05-18 | $3.63 | $3.87 | $3.60 | $3.78 | $3.78 | 648,984 |
| 2021-05-17 | $3.51 | $3.65 | $3.47 | $3.63 | $3.63 | 580,192 |
| 2021-05-14 | $3.29 | $3.64 | $3.29 | $3.53 | $3.53 | 1,055,481 |
| 2021-05-13 | $3.50 | $3.60 | $3.18 | $3.24 | $3.24 | 1,179,486 |
| 2021-05-12 | $3.39 | $3.55 | $3.28 | $3.50 | $3.50 | 1,095,025 |
| 2021-05-11 | $3.14 | $3.51 | $3.11 | $3.40 | $3.40 | 874,811 |
| 2021-05-10 | $3.72 | $3.72 | $3.25 | $3.32 | $3.32 | 2,149,393 |
| 2021-05-07 | $3.64 | $3.75 | $3.50 | $3.63 | $3.63 | 1,826,459 |
| 2021-05-06 | $4.20 | $4.26 | $3.50 | $3.56 | $3.56 | 4,545,676 |
| 2021-05-05 | $4.65 | $4.69 | $4.50 | $4.52 | $4.52 | 891,827 |
| 2021-05-04 | $4.94 | $4.99 | $4.51 | $4.63 | $4.63 | 1,161,312 |
| 2021-05-03 | $4.97 | $5.09 | $4.91 | $5.02 | $5.02 | 601,531 |
| 2021-04-30 | $5.06 | $5.19 | $4.87 | $4.94 | $4.94 | 692,393 |
| 2021-04-29 | $5.28 | $5.30 | $4.96 | $5.13 | $5.13 | 853,171 |
| 2021-04-28 | $5.21 | $5.30 | $5.08 | $5.21 | $5.21 | 378,004 |
| 2021-04-27 | $5.40 | $5.47 | $5.19 | $5.22 | $5.22 | 692,182 |
| 2021-04-26 | $5.20 | $5.44 | $5.20 | $5.33 | $5.33 | 381,395 |
| 2021-04-23 | $5.26 | $5.30 | $5.07 | $5.18 | $5.18 | 539,648 |
| 2021-04-22 | $5.18 | $5.39 | $5.02 | $5.24 | $5.24 | 723,530 |
| 2021-04-21 | $4.81 | $5.17 | $4.70 | $5.15 | $5.15 | 944,502 |
| 2021-04-20 | $5.08 | $5.08 | $4.74 | $4.81 | $4.81 | 1,097,272 |
| 2021-04-19 | $5.30 | $5.35 | $4.98 | $5.12 | $5.12 | 966,448 |
| 2021-04-16 | $5.43 | $5.43 | $5.15 | $5.35 | $5.35 | 985,334 |
| 2021-04-15 | $5.62 | $5.72 | $5.38 | $5.46 | $5.46 | 864,248 |
| 2021-04-14 | $5.60 | $5.87 | $5.60 | $5.64 | $5.64 | 747,394 |
| 2021-04-13 | $5.95 | $5.97 | $5.51 | $5.63 | $5.63 | 1,047,838 |
| 2021-04-12 | $6.00 | $6.05 | $5.76 | $5.96 | $5.96 | 889,717 |
| 2021-04-09 | $6.31 | $6.45 | $5.78 | $6.01 | $6.01 | 1,729,286 |
| 2021-04-08 | $6.45 | $6.50 | $6.28 | $6.37 | $6.37 | 410,040 |
| 2021-04-07 | $6.79 | $6.79 | $6.43 | $6.45 | $6.45 | 627,758 |
| 2021-04-06 | $6.73 | $6.85 | $6.54 | $6.72 | $6.72 | 538,140 |
| 2021-04-05 | $6.91 | $7.04 | $6.71 | $6.74 | $6.74 | 472,856 |
| 2021-04-01 | $6.87 | $7.06 | $6.77 | $6.92 | $6.92 | 473,899 |
| 2021-03-31 | $6.60 | $6.91 | $6.44 | $6.85 | $6.85 | 907,657 |
| 2021-03-30 | $6.35 | $6.67 | $6.25 | $6.59 | $6.59 | 659,169 |
| 2021-03-29 | $6.76 | $6.78 | $6.27 | $6.41 | $6.41 | 926,391 |
| 2021-03-26 | $6.90 | $6.97 | $6.59 | $6.85 | $6.85 | 657,681 |
| 2021-03-25 | $6.66 | $6.96 | $6.61 | $6.88 | $6.88 | 715,953 |
| 2021-03-24 | $7.15 | $7.44 | $6.78 | $6.79 | $6.79 | 991,890 |
| 2021-03-23 | $7.51 | $7.51 | $6.95 | $7.09 | $7.09 | 729,273 |
| 2021-03-22 | $7.76 | $7.85 | $7.36 | $7.43 | $7.43 | 704,925 |
| 2021-03-19 | $7.49 | $7.86 | $7.28 | $7.82 | $7.82 | 1,490,806 |
| 2021-03-18 | $7.66 | $7.79 | $7.31 | $7.40 | $7.40 | 918,708 |
| 2021-03-17 | $7.49 | $7.87 | $7.41 | $7.78 | $7.78 | 1,361,362 |
| 2021-03-16 | $7.35 | $7.65 | $7.28 | $7.39 | $7.39 | 1,184,165 |
| 2021-03-15 | $7.37 | $7.52 | $7.24 | $7.31 | $7.31 | 706,607 |
| 2021-03-12 | $7.25 | $7.45 | $7.06 | $7.39 | $7.39 | 565,597 |
| 2021-03-11 | $7.09 | $7.34 | $6.99 | $7.34 | $7.34 | 727,296 |
| 2021-03-10 | $7.10 | $7.35 | $6.79 | $6.95 | $6.95 | 971,345 |
| 2021-03-09 | $6.58 | $7.00 | $6.32 | $6.92 | $6.92 | 1,149,931 |
| 2021-03-08 | $6.71 | $6.74 | $6.31 | $6.34 | $6.34 | 1,184,465 |
| 2021-03-05 | $6.63 | $6.74 | $6.00 | $6.68 | $6.68 | 1,840,199 |
| 2021-03-04 | $7.15 | $7.28 | $6.40 | $6.68 | $6.68 | 2,174,258 |
| 2021-03-03 | $7.32 | $7.70 | $7.14 | $7.40 | $7.40 | 1,566,399 |
| 2021-03-02 | $7.56 | $7.80 | $7.26 | $7.28 | $7.28 | 1,476,197 |
| 2021-03-01 | $7.76 | $7.97 | $7.40 | $7.44 | $7.44 | 1,450,753 |
| 2021-02-26 | $7.68 | $7.96 | $7.39 | $7.46 | $7.46 | 1,507,877 |
| 2021-02-25 | $8.21 | $8.40 | $7.72 | $7.89 | $7.89 | 1,382,040 |
| 2021-02-24 | $8.02 | $8.54 | $7.93 | $8.39 | $8.39 | 1,426,793 |
| 2021-02-23 | $8.00 | $8.05 | $7.00 | $8.00 | $8.00 | 2,735,274 |
| 2021-02-22 | $8.51 | $8.69 | $8.26 | $8.33 | $8.33 | 2,030,063 |
| 2021-02-19 | $8.70 | $8.94 | $8.56 | $8.60 | $8.60 | 2,178,494 |
| 2021-02-18 | $8.93 | $8.98 | $8.50 | $8.54 | $8.54 | 4,074,523 |
| 2021-02-17 | $9.91 | $10.03 | $9.04 | $9.05 | $9.05 | 4,320,766 |
| 2021-02-16 | $9.68 | $11.20 | $9.65 | $10.12 | $10.12 | 3,983,542 |
| 2021-02-12 | $2.63 | $2.80 | $2.58 | $2.65 | $10.60 | 2,400,694 |
| 2021-02-11 | $2.70 | $2.84 | $2.63 | $2.66 | $10.64 | 3,750,433 |
| 2021-02-10 | $3.22 | $3.23 | $2.75 | $2.94 | $11.76 | 3,862,866 |
| 2021-02-09 | $2.80 | $3.30 | $2.72 | $3.17 | $12.68 | 6,417,966 |
| 2021-02-08 | $2.78 | $2.79 | $2.65 | $2.77 | $11.08 | 2,638,025 |
| 2021-02-05 | $2.84 | $2.88 | $2.64 | $2.75 | $11.00 | 2,657,629 |
| 2021-02-04 | $2.98 | $2.99 | $2.71 | $2.88 | $11.52 | 3,989,597 |
| 2021-02-03 | $2.66 | $3.00 | $2.66 | $2.86 | $11.44 | 6,497,710 |
| 2021-02-02 | $2.67 | $2.70 | $2.37 | $2.63 | $10.52 | 11,503,757 |
| 2021-02-01 | $2.10 | $2.35 | $1.98 | $2.30 | $9.20 | 4,693,688 |
| 2021-01-29 | $2.24 | $2.36 | $1.95 | $1.98 | $7.92 | 3,718,653 |
| 2021-01-28 | $2.39 | $2.45 | $2.15 | $2.23 | $8.92 | 2,748,937 |
| 2021-01-27 | $2.39 | $2.47 | $2.25 | $2.29 | $9.16 | 4,514,631 |
| 2021-01-26 | $2.55 | $2.60 | $2.40 | $2.50 | $10.00 | 10,643,207 |
| 2021-01-25 | $2.89 | $2.99 | $2.35 | $2.64 | $10.56 | 21,743,399 |
| 2021-01-22 | $1.85 | $1.88 | $1.79 | $1.88 | $7.52 | 708,880 |
| 2021-01-21 | $1.90 | $1.99 | $1.85 | $1.87 | $7.48 | 1,312,670 |
| 2021-01-20 | $1.84 | $1.88 | $1.76 | $1.82 | $7.28 | 737,233 |
| 2021-01-19 | $1.71 | $1.81 | $1.69 | $1.78 | $7.12 | 964,593 |
| 2021-01-15 | $1.65 | $1.68 | $1.63 | $1.67 | $6.68 | 392,873 |
| 2021-01-14 | $1.63 | $1.66 | $1.61 | $1.65 | $6.60 | 317,469 |
| 2021-01-13 | $1.66 | $1.68 | $1.61 | $1.63 | $6.52 | 259,570 |
| 2021-01-12 | $1.64 | $1.67 | $1.62 | $1.65 | $6.60 | 326,451 |
| 2021-01-11 | $1.63 | $1.65 | $1.60 | $1.62 | $6.48 | 448,037 |
| 2021-01-08 | $1.65 | $1.66 | $1.61 | $1.64 | $6.56 | 343,869 |
| 2021-01-07 | $1.65 | $1.69 | $1.62 | $1.66 | $6.64 | 308,539 |
| 2021-01-06 | $1.63 | $1.69 | $1.61 | $1.64 | $6.56 | 437,731 |
| 2021-01-05 | $1.62 | $1.65 | $1.59 | $1.62 | $6.48 | 332,145 |
| 2021-01-04 | $1.59 | $1.66 | $1.58 | $1.62 | $6.48 | 421,687 |
| 2020-12-31 | $1.62 | $1.62 | $1.57 | $1.58 | $6.32 | 364,651 |
| 2020-12-30 | $1.60 | $1.67 | $1.58 | $1.61 | $6.44 | 396,655 |
| 2020-12-29 | $1.68 | $1.70 | $1.56 | $1.59 | $6.36 | 735,973 |
| 2020-12-28 | $1.78 | $1.80 | $1.65 | $1.66 | $6.64 | 630,377 |
| 2020-12-24 | $1.82 | $1.83 | $1.77 | $1.77 | $7.08 | 187,338 |
| 2020-12-23 | $1.77 | $1.83 | $1.71 | $1.82 | $7.28 | 556,823 |
| 2020-12-22 | $1.84 | $1.86 | $1.75 | $1.77 | $7.08 | 493,246 |
| 2020-12-21 | $1.86 | $1.88 | $1.79 | $1.85 | $7.40 | 687,531 |
| 2020-12-18 | $1.78 | $1.89 | $1.76 | $1.79 | $7.16 | 1,576,608 |
| 2020-12-17 | $1.81 | $1.81 | $1.73 | $1.74 | $6.96 | 546,098 |
| 2020-12-16 | $1.82 | $1.82 | $1.74 | $1.74 | $6.96 | 264,700 |
| 2020-12-15 | $1.73 | $1.79 | $1.71 | $1.76 | $7.04 | 356,322 |
| 2020-12-14 | $1.72 | $1.73 | $1.70 | $1.70 | $6.80 | 215,807 |
| 2020-12-11 | $1.72 | $1.73 | $1.68 | $1.70 | $6.80 | 241,221 |
| 2020-12-10 | $1.71 | $1.74 | $1.67 | $1.74 | $6.96 | 384,088 |
| 2020-12-09 | $1.82 | $1.82 | $1.66 | $1.71 | $6.84 | 374,836 |
| 2020-12-08 | $1.77 | $1.81 | $1.73 | $1.79 | $7.16 | 634,075 |
| 2020-12-07 | $1.69 | $1.71 | $1.65 | $1.69 | $6.76 | 354,132 |
| 2020-12-04 | $1.72 | $1.73 | $1.68 | $1.70 | $6.80 | 197,524 |
| 2020-12-03 | $1.69 | $1.74 | $1.68 | $1.69 | $6.76 | 241,411 |
| 2020-12-02 | $1.69 | $1.72 | $1.66 | $1.70 | $6.80 | 235,890 |
| 2020-12-01 | $1.70 | $1.73 | $1.67 | $1.67 | $6.68 | 347,249 |
| 2020-11-30 | $1.72 | $1.72 | $1.64 | $1.70 | $6.80 | 274,576 |
| 2020-11-27 | $1.67 | $1.73 | $1.65 | $1.72 | $6.88 | 256,873 |
| 2020-11-25 | $1.62 | $1.68 | $1.62 | $1.65 | $6.60 | 177,016 |
| 2020-11-24 | $1.67 | $1.68 | $1.63 | $1.64 | $6.56 | 314,146 |
| 2020-11-23 | $1.67 | $1.69 | $1.63 | $1.64 | $6.56 | 346,346 |
| 2020-11-20 | $1.64 | $1.67 | $1.60 | $1.67 | $6.68 | 346,285 |
| 2020-11-19 | $1.68 | $1.69 | $1.63 | $1.64 | $6.56 | 276,408 |
| 2020-11-18 | $1.69 | $1.72 | $1.66 | $1.66 | $6.64 | 258,054 |
| 2020-11-17 | $1.70 | $1.74 | $1.67 | $1.68 | $6.72 | 343,445 |
| 2020-11-16 | $1.70 | $1.74 | $1.66 | $1.70 | $6.80 | 377,073 |
| 2020-11-13 | $1.70 | $1.71 | $1.65 | $1.69 | $6.76 | 266,641 |
| 2020-11-12 | $1.72 | $1.75 | $1.66 | $1.67 | $6.68 | 315,072 |
| 2020-11-11 | $1.75 | $1.76 | $1.68 | $1.76 | $7.04 | 253,101 |
| 2020-11-10 | $1.70 | $1.75 | $1.65 | $1.73 | $6.92 | 334,727 |
| 2020-11-09 | $1.71 | $1.82 | $1.70 | $1.73 | $6.92 | 457,417 |
| 2020-11-06 | $1.75 | $1.75 | $1.64 | $1.68 | $6.70 | 321,951 |
| 2020-11-05 | $1.80 | $1.84 | $1.68 | $1.77 | $7.08 | 379,418 |
| 2020-11-04 | $1.73 | $1.82 | $1.70 | $1.72 | $6.88 | 340,863 |
| 2020-11-03 | $1.72 | $1.80 | $1.68 | $1.78 | $7.12 | 474,736 |
| 2020-11-02 | $1.64 | $1.68 | $1.61 | $1.67 | $6.68 | 260,223 |
| 2020-10-30 | $1.70 | $1.72 | $1.58 | $1.60 | $6.40 | 370,491 |
| 2020-10-29 | $1.63 | $1.72 | $1.62 | $1.72 | $6.88 | 247,818 |
| 2020-10-28 | $1.73 | $1.79 | $1.62 | $1.63 | $6.52 | 485,603 |
| 2020-10-27 | $1.81 | $1.84 | $1.76 | $1.80 | $7.20 | 198,145 |
| 2020-10-26 | $1.85 | $1.90 | $1.76 | $1.82 | $7.28 | 436,900 |
| 2020-10-23 | $1.92 | $1.92 | $1.85 | $1.88 | $7.52 | 243,884 |
| 2020-10-22 | $1.82 | $1.93 | $1.80 | $1.92 | $7.68 | 266,965 |
| 2020-10-21 | $1.90 | $1.93 | $1.80 | $1.82 | $7.28 | 364,120 |
| 2020-10-20 | $1.95 | $1.97 | $1.91 | $1.94 | $7.76 | 217,048 |
| 2020-10-19 | $1.99 | $2.00 | $1.92 | $1.93 | $7.72 | 237,090 |
| 2020-10-16 | $1.90 | $2.03 | $1.90 | $1.97 | $7.88 | 678,957 |
| 2020-10-15 | $1.84 | $1.92 | $1.80 | $1.92 | $7.68 | 362,208 |
| 2020-10-14 | $1.92 | $1.94 | $1.83 | $1.84 | $7.36 | 404,393 |
| 2020-10-13 | $1.91 | $1.96 | $1.88 | $1.90 | $7.60 | 276,033 |
| 2020-10-12 | $1.89 | $1.97 | $1.83 | $1.89 | $7.56 | 366,567 |
| 2020-10-09 | $1.95 | $1.95 | $1.82 | $1.87 | $7.48 | 360,870 |
| 2020-10-08 | $1.91 | $1.97 | $1.89 | $1.93 | $7.72 | 557,476 |
| 2020-10-07 | $1.79 | $1.92 | $1.75 | $1.89 | $7.56 | 796,382 |
| 2020-10-06 | $1.83 | $1.91 | $1.73 | $1.75 | $7.00 | 632,717 |
| 2020-10-05 | $1.66 | $1.81 | $1.63 | $1.79 | $7.16 | 858,264 |
| 2020-10-02 | $1.55 | $1.70 | $1.54 | $1.61 | $6.44 | 390,856 |
| 2020-10-01 | $1.65 | $1.69 | $1.60 | $1.62 | $6.48 | 438,235 |
| 2020-09-30 | $1.67 | $1.70 | $1.59 | $1.66 | $6.64 | 421,227 |
| 2020-09-29 | $1.59 | $1.68 | $1.55 | $1.65 | $6.60 | 441,824 |
| 2020-09-28 | $1.59 | $1.59 | $1.51 | $1.57 | $6.28 | 401,434 |
| 2020-09-25 | $1.64 | $1.65 | $1.47 | $1.52 | $6.08 | 1,083,267 |
| 2020-09-24 | $1.49 | $1.84 | $1.44 | $1.62 | $6.48 | 1,112,863 |
| 2020-09-23 | $1.72 | $1.72 | $1.51 | $1.52 | $6.08 | 535,133 |
| 2020-09-22 | $1.74 | $1.77 | $1.68 | $1.70 | $6.80 | 270,154 |
| 2020-09-21 | $1.84 | $1.86 | $1.64 | $1.71 | $6.84 | 562,105 |
| 2020-09-18 | $1.85 | $1.95 | $1.81 | $1.83 | $7.32 | 1,787,334 |
| 2020-09-17 | $1.76 | $1.85 | $1.73 | $1.81 | $7.24 | 640,206 |
| 2020-09-16 | $1.78 | $1.85 | $1.71 | $1.72 | $6.88 | 614,512 |
| 2020-09-15 | $1.69 | $1.82 | $1.66 | $1.71 | $6.84 | 619,333 |
| 2020-09-14 | $1.53 | $1.74 | $1.53 | $1.65 | $6.60 | 965,617 |
| 2020-09-11 | $1.48 | $1.51 | $1.42 | $1.51 | $6.04 | 539,675 |
| 2020-09-10 | $1.51 | $1.54 | $1.41 | $1.46 | $5.84 | 346,679 |
| 2020-09-09 | $1.48 | $1.63 | $1.44 | $1.44 | $5.76 | 751,574 |
| 2020-09-08 | $1.31 | $1.48 | $1.31 | $1.47 | $5.88 | 248,667 |
| 2020-09-04 | $1.37 | $1.39 | $1.30 | $1.35 | $5.40 | 390,314 |
| 2020-09-03 | $1.42 | $1.47 | $1.35 | $1.38 | $5.52 | 373,141 |
| 2020-09-02 | $1.44 | $1.46 | $1.40 | $1.42 | $5.68 | 310,035 |
| 2020-09-01 | $1.54 | $1.56 | $1.41 | $1.45 | $5.80 | 436,691 |
| 2020-08-31 | $1.49 | $1.59 | $1.45 | $1.53 | $6.12 | 570,794 |
| 2020-08-28 | $1.41 | $1.51 | $1.40 | $1.48 | $5.92 | 476,649 |
| 2020-08-27 | $1.44 | $1.46 | $1.39 | $1.43 | $5.72 | 489,051 |
| 2020-08-26 | $1.51 | $1.52 | $1.36 | $1.46 | $5.84 | 1,031,989 |
| 2020-08-25 | $1.48 | $1.51 | $1.45 | $1.50 | $6.00 | 293,673 |
| 2020-08-24 | $1.55 | $1.58 | $1.46 | $1.49 | $5.96 | 512,199 |
| 2020-08-21 | $1.60 | $1.61 | $1.51 | $1.52 | $6.08 | 527,693 |
| 2020-08-20 | $1.62 | $1.65 | $1.56 | $1.57 | $6.28 | 329,260 |
| 2020-08-19 | $1.58 | $1.65 | $1.58 | $1.63 | $6.52 | 303,631 |
| 2020-08-18 | $1.65 | $1.66 | $1.60 | $1.62 | $6.48 | 308,272 |
| 2020-08-17 | $1.62 | $1.66 | $1.59 | $1.64 | $6.56 | 349,061 |
| 2020-08-14 | $1.62 | $1.64 | $1.59 | $1.61 | $6.44 | 252,290 |
| 2020-08-13 | $1.59 | $1.63 | $1.58 | $1.62 | $6.48 | 239,245 |
| 2020-08-12 | $1.63 | $1.67 | $1.55 | $1.59 | $6.36 | 503,274 |
| 2020-08-11 | $1.66 | $1.71 | $1.61 | $1.62 | $6.48 | 547,312 |
| 2020-08-10 | $1.63 | $1.68 | $1.59 | $1.65 | $6.60 | 546,945 |
| 2020-08-07 | $1.62 | $1.66 | $1.59 | $1.62 | $6.46 | 432,500 |
| 2020-08-06 | $1.62 | $1.70 | $1.53 | $1.59 | $6.36 | 1,168,421 |
| 2020-08-05 | $1.78 | $1.85 | $1.74 | $1.85 | $7.38 | 528,064 |
| 2020-08-04 | $1.72 | $1.78 | $1.68 | $1.77 | $7.08 | 594,742 |
| 2020-08-03 | $1.64 | $1.72 | $1.58 | $1.72 | $6.88 | 484,362 |
| 2020-07-31 | $1.65 | $1.66 | $1.57 | $1.61 | $6.44 | 618,737 |
| 2020-07-30 | $1.66 | $1.67 | $1.59 | $1.64 | $6.56 | 525,232 |
| 2020-07-29 | $1.71 | $1.72 | $1.66 | $1.67 | $6.68 | 545,323 |
| 2020-07-28 | $1.72 | $1.72 | $1.66 | $1.70 | $6.80 | 370,528 |
| 2020-07-27 | $1.67 | $1.72 | $1.64 | $1.70 | $6.80 | 386,088 |
| 2020-07-24 | $1.67 | $1.70 | $1.63 | $1.64 | $6.56 | 355,299 |
| 2020-07-23 | $1.79 | $1.79 | $1.65 | $1.67 | $6.68 | 519,583 |
| 2020-07-22 | $1.76 | $1.78 | $1.71 | $1.74 | $6.94 | 331,684 |
| 2020-07-21 | $1.76 | $1.83 | $1.74 | $1.78 | $7.12 | 472,315 |
| 2020-07-20 | $1.82 | $1.83 | $1.69 | $1.74 | $6.96 | 615,872 |
| 2020-07-17 | $1.70 | $1.84 | $1.69 | $1.80 | $7.20 | 766,262 |
| 2020-07-16 | $1.61 | $1.69 | $1.55 | $1.69 | $6.76 | 612,537 |
| 2020-07-15 | $1.61 | $1.67 | $1.57 | $1.62 | $6.48 | 591,573 |
| 2020-07-14 | $1.65 | $1.66 | $1.51 | $1.57 | $6.28 | 1,013,609 |
| 2020-07-13 | $1.67 | $1.76 | $1.62 | $1.62 | $6.48 | 782,510 |
| 2020-07-10 | $1.67 | $1.73 | $1.63 | $1.67 | $6.68 | 653,129 |
| 2020-07-09 | $1.69 | $1.73 | $1.62 | $1.68 | $6.72 | 517,066 |
| 2020-07-08 | $1.75 | $1.76 | $1.66 | $1.70 | $6.80 | 520,992 |
| 2020-07-07 | $1.66 | $1.75 | $1.64 | $1.73 | $6.92 | 673,638 |
| 2020-07-06 | $1.71 | $1.73 | $1.62 | $1.65 | $6.60 | 840,611 |
| 2020-07-02 | $1.76 | $1.77 | $1.67 | $1.69 | $6.76 | 952,173 |
| 2020-07-01 | $1.71 | $1.82 | $1.71 | $1.73 | $6.92 | 877,316 |
| 2020-06-30 | $1.82 | $1.82 | $1.66 | $1.73 | $6.92 | 1,430,059 |
| 2020-06-29 | $1.85 | $1.89 | $1.78 | $1.81 | $7.24 | 823,473 |
| 2020-06-26 | $1.93 | $1.94 | $1.73 | $1.75 | $7.00 | 3,598,035 |
| 2020-06-25 | $1.97 | $2.01 | $1.89 | $1.94 | $7.76 | 1,364,283 |
| 2020-06-24 | $2.03 | $2.06 | $1.88 | $1.93 | $7.72 | 1,700,158 |
| 2020-06-23 | $2.18 | $2.18 | $2.00 | $2.03 | $8.12 | 1,392,933 |
| 2020-06-22 | $2.27 | $2.33 | $2.12 | $2.16 | $8.64 | 1,106,376 |
| 2020-06-19 | $2.23 | $2.37 | $2.22 | $2.33 | $9.32 | 2,940,453 |
| 2020-06-18 | $2.21 | $2.29 | $2.16 | $2.23 | $8.90 | 788,940 |
| 2020-06-17 | $2.26 | $2.32 | $2.15 | $2.20 | $8.80 | 854,839 |
| 2020-06-16 | $2.29 | $2.34 | $2.16 | $2.30 | $9.20 | 1,317,565 |
| 2020-06-15 | $2.03 | $2.24 | $1.95 | $2.20 | $8.80 | 1,745,215 |
| 2020-06-12 | $1.95 | $2.16 | $1.92 | $2.08 | $8.32 | 2,397,025 |
| 2020-06-11 | $1.93 | $1.99 | $1.79 | $1.81 | $7.24 | 1,495,555 |
| 2020-06-10 | $2.15 | $2.17 | $2.07 | $2.09 | $8.36 | 857,590 |
| 2020-06-09 | $2.21 | $2.21 | $2.04 | $2.09 | $8.36 | 1,208,087 |
| 2020-06-08 | $2.02 | $2.25 | $1.98 | $2.23 | $8.92 | 1,747,725 |
| 2020-06-05 | $1.91 | $2.10 | $1.90 | $2.06 | $8.24 | 4,876,248 |
| 2020-06-04 | $2.09 | $2.23 | $2.06 | $2.21 | $8.84 | 1,338,851 |
| 2020-06-03 | $2.27 | $2.30 | $2.05 | $2.13 | $8.52 | 1,620,583 |
| 2020-06-02 | $2.43 | $2.46 | $2.16 | $2.23 | $8.92 | 2,020,181 |
| 2020-06-01 | $2.34 | $2.48 | $2.22 | $2.37 | $9.48 | 1,417,675 |
| 2020-05-29 | $2.60 | $2.88 | $2.20 | $2.39 | $9.56 | 6,587,818 |
| 2020-05-28 | $2.48 | $2.65 | $2.38 | $2.51 | $10.04 | 2,763,339 |
| 2020-05-27 | $2.49 | $2.55 | $2.30 | $2.43 | $9.72 | 1,171,123 |
| 2020-05-26 | $2.50 | $2.57 | $2.35 | $2.40 | $9.60 | 2,334,718 |
| 2020-05-22 | $2.31 | $2.35 | $2.06 | $2.24 | $8.96 | 1,607,538 |
| 2020-05-21 | $2.05 | $2.25 | $1.95 | $2.20 | $8.80 | 1,920,598 |
| 2020-05-20 | $1.92 | $2.04 | $1.83 | $1.97 | $7.86 | 2,116,755 |
| 2020-05-19 | $1.75 | $1.93 | $1.75 | $1.82 | $7.28 | 1,761,355 |
| 2020-05-18 | $1.72 | $1.75 | $1.67 | $1.69 | $6.76 | 809,936 |
| 2020-05-15 | $1.70 | $1.72 | $1.65 | $1.69 | $6.76 | 447,142 |
| 2020-05-14 | $1.68 | $1.75 | $1.63 | $1.71 | $6.84 | 414,780 |
| 2020-05-13 | $1.81 | $1.85 | $1.58 | $1.70 | $6.80 | 1,010,642 |
| 2020-05-12 | $1.89 | $1.93 | $1.80 | $1.81 | $7.24 | 574,710 |
| 2020-05-11 | $1.79 | $1.90 | $1.62 | $1.84 | $7.36 | 1,331,181 |
| 2020-05-08 | $2.04 | $2.05 | $1.90 | $1.95 | $7.80 | 855,039 |
| 2020-05-07 | $2.00 | $2.08 | $1.90 | $1.97 | $7.88 | 1,115,815 |
| 2020-05-06 | $1.84 | $2.02 | $1.82 | $1.95 | $7.80 | 1,176,496 |
| 2020-05-05 | $1.80 | $1.86 | $1.75 | $1.82 | $7.28 | 363,218 |
| 2020-05-04 | $1.75 | $1.78 | $1.40 | $1.76 | $7.04 | 518,052 |
| 2020-05-01 | $1.80 | $1.87 | $1.70 | $1.77 | $7.08 | 545,283 |
| 2020-04-30 | $1.81 | $1.97 | $1.73 | $1.82 | $7.28 | 792,625 |
| 2020-04-29 | $1.83 | $1.85 | $1.73 | $1.82 | $7.28 | 774,443 |
| 2020-04-28 | $1.88 | $1.98 | $1.70 | $1.72 | $6.88 | 1,298,396 |
| 2020-04-27 | $1.46 | $1.87 | $1.46 | $1.76 | $7.04 | 1,499,030 |
| 2020-04-24 | $1.45 | $1.50 | $1.38 | $1.41 | $5.64 | 364,992 |
| 2020-04-23 | $1.38 | $1.53 | $1.32 | $1.45 | $5.80 | 867,696 |
| 2020-04-22 | $1.30 | $1.35 | $1.28 | $1.32 | $5.28 | 372,963 |
| 2020-04-21 | $1.31 | $1.31 | $1.25 | $1.29 | $5.16 | 413,824 |
| 2020-04-20 | $1.27 | $1.39 | $1.25 | $1.32 | $5.28 | 591,199 |
| 2020-04-17 | $1.38 | $1.38 | $1.21 | $1.30 | $5.20 | 766,791 |
| 2020-04-16 | $1.46 | $1.46 | $1.26 | $1.30 | $5.20 | 879,544 |
| 2020-04-15 | $1.43 | $1.51 | $1.33 | $1.39 | $5.56 | 861,488 |
| 2020-04-14 | $1.43 | $1.53 | $1.36 | $1.44 | $5.76 | 1,359,005 |
| 2020-04-13 | $1.20 | $1.38 | $1.20 | $1.31 | $5.24 | 1,099,337 |
| 2020-04-09 | $1.13 | $1.23 | $1.10 | $1.20 | $4.80 | 1,013,998 |
| 2020-04-08 | $1.07 | $1.14 | $1.00 | $1.06 | $4.24 | 1,280,258 |
| 2020-04-07 | $1.50 | $1.51 | $1.02 | $1.03 | $4.12 | 2,146,468 |
| 2020-04-06 | $1.40 | $1.47 | $1.28 | $1.40 | $5.60 | 2,519,657 |
| 2020-04-03 | $2.64 | $2.78 | $2.42 | $2.59 | $10.36 | 117,361 |
| 2020-04-02 | $2.39 | $2.66 | $2.33 | $2.64 | $10.56 | 112,567 |
| 2020-04-01 | $2.56 | $2.81 | $2.38 | $2.39 | $9.56 | 106,707 |
| 2020-03-31 | $2.65 | $2.82 | $2.40 | $2.68 | $10.72 | 119,657 |
| 2020-03-30 | $2.82 | $2.91 | $2.55 | $2.63 | $10.52 | 95,898 |
| 2020-03-27 | $3.02 | $3.09 | $2.82 | $2.88 | $11.52 | 314,144 |
| 2020-03-26 | $3.00 | $3.30 | $2.90 | $3.14 | $12.56 | 391,520 |
| 2020-03-25 | $2.95 | $3.18 | $2.88 | $2.96 | $11.84 | 204,352 |
| 2020-03-24 | $3.21 | $3.48 | $2.82 | $3.06 | $12.24 | 178,553 |
| 2020-03-23 | $3.35 | $3.60 | $3.00 | $3.13 | $12.52 | 234,572 |
| 2020-03-20 | $2.60 | $3.49 | $2.10 | $3.49 | $13.96 | 481,830 |
| 2020-03-19 | $2.17 | $2.80 | $2.12 | $2.67 | $10.68 | 200,974 |
| 2020-03-18 | $2.59 | $2.72 | $1.87 | $2.18 | $8.72 | 238,950 |
| 2020-03-17 | $2.71 | $2.86 | $2.49 | $2.56 | $10.24 | 413,495 |
| 2020-03-16 | $2.59 | $3.19 | $2.33 | $2.71 | $10.84 | 139,809 |
| 2020-03-13 | $2.78 | $3.07 | $2.51 | $3.02 | $12.08 | 223,935 |
| 2020-03-12 | $2.55 | $3.57 | $2.49 | $2.65 | $10.60 | 293,195 |
| 2020-03-11 | $3.61 | $3.85 | $3.19 | $3.30 | $13.20 | 192,173 |
| 2020-03-10 | $3.66 | $4.05 | $3.51 | $3.76 | $15.04 | 453,117 |
| 2020-03-09 | $3.82 | $4.09 | $3.30 | $3.55 | $14.20 | 275,584 |
| 2020-03-06 | $3.11 | $4.49 | $3.11 | $4.15 | $16.60 | 1,048,784 |
| 2020-03-05 | $3.02 | $3.33 | $2.94 | $3.27 | $13.08 | 60,132 |
| 2020-03-04 | $2.70 | $3.21 | $2.70 | $3.08 | $12.32 | 86,473 |
| 2020-03-03 | $2.94 | $3.01 | $2.71 | $2.75 | $11.00 | 56,906 |
| 2020-03-02 | $3.03 | $3.32 | $2.85 | $2.91 | $11.64 | 69,388 |
| 2020-02-28 | $2.70 | $3.47 | $2.63 | $2.95 | $11.80 | 79,044 |
| 2020-02-27 | $2.77 | $2.91 | $2.61 | $2.71 | $10.84 | 516,655 |
| 2020-02-26 | $3.55 | $3.70 | $2.91 | $2.98 | $11.92 | 266,550 |
| 2020-02-25 | $4.99 | $5.08 | $4.23 | $4.40 | $17.60 | 91,801 |
| 2020-02-24 | $5.14 | $5.14 | $4.90 | $4.97 | $19.88 | 55,533 |
| 2020-02-21 | $5.40 | $5.45 | $5.12 | $5.20 | $20.80 | 116,516 |
| 2020-02-20 | $5.60 | $5.75 | $5.22 | $5.26 | $21.04 | 73,987 |
| 2020-02-19 | $5.57 | $5.84 | $5.50 | $5.53 | $22.12 | 76,515 |
| 2020-02-18 | $5.12 | $5.39 | $5.11 | $5.34 | $21.36 | 46,538 |
| 2020-02-14 | $4.97 | $5.13 | $4.95 | $5.07 | $20.28 | 41,159 |
| 2020-02-13 | $5.06 | $5.17 | $4.97 | $4.99 | $19.96 | 20,193 |
| 2020-02-12 | $5.29 | $5.48 | $5.09 | $5.10 | $20.40 | 82,916 |
| 2020-02-11 | $5.02 | $5.43 | $5.02 | $5.22 | $20.88 | 33,444 |
| 2020-02-10 | $5.12 | $5.21 | $4.90 | $5.00 | $20.00 | 58,835 |
| 2020-02-07 | $5.13 | $5.22 | $4.88 | $5.14 | $20.56 | 42,515 |
| 2020-02-06 | $5.05 | $5.25 | $4.87 | $5.14 | $20.56 | 38,190 |
| 2020-02-05 | $4.88 | $5.47 | $4.88 | $5.04 | $20.16 | 73,450 |
| 2020-02-04 | $4.65 | $4.80 | $4.55 | $4.65 | $18.60 | 46,733 |
| 2020-02-03 | $4.53 | $4.77 | $4.53 | $4.62 | $18.48 | 28,066 |
| 2020-01-31 | $4.71 | $4.81 | $4.53 | $4.60 | $18.40 | 48,496 |
| 2020-01-30 | $4.88 | $4.93 | $4.66 | $4.70 | $18.80 | 39,468 |
| 2020-01-29 | $5.44 | $5.67 | $4.85 | $4.90 | $19.60 | 60,312 |
| 2020-01-28 | $5.53 | $5.54 | $5.26 | $5.42 | $21.68 | 46,559 |
| 2020-01-27 | $5.26 | $5.71 | $5.26 | $5.51 | $22.02 | 38,899 |
| 2020-01-24 | $6.11 | $6.15 | $5.40 | $5.48 | $21.92 | 42,958 |
| 2020-01-23 | $5.98 | $6.11 | $5.86 | $6.00 | $24.00 | 17,859 |
| 2020-01-22 | $6.76 | $6.76 | $5.96 | $6.07 | $24.28 | 33,094 |
| 2020-01-21 | $6.71 | $6.71 | $6.21 | $6.45 | $25.80 | 18,958 |
| 2020-01-17 | $6.76 | $7.48 | $6.61 | $6.68 | $26.72 | 33,799 |
| 2020-01-16 | $6.98 | $6.99 | $6.54 | $6.67 | $26.68 | 34,190 |
| 2020-01-15 | $6.16 | $7.08 | $5.94 | $6.94 | $27.76 | 163,941 |
| 2020-01-14 | $5.60 | $6.44 | $5.50 | $6.11 | $24.44 | 78,311 |
| 2020-01-13 | $5.67 | $5.71 | $5.30 | $5.60 | $22.40 | 60,434 |
| 2020-01-10 | $5.19 | $5.68 | $5.01 | $5.61 | $22.44 | 38,228 |
| 2020-01-09 | $5.15 | $5.44 | $4.99 | $5.25 | $21.00 | 330,166 |
| 2020-01-08 | $4.68 | $5.16 | $4.63 | $5.05 | $20.20 | 41,629 |
| 2020-01-07 | $4.25 | $4.65 | $4.24 | $4.62 | $18.48 | 44,531 |
| 2020-01-06 | $4.03 | $4.63 | $4.03 | $4.25 | $17.00 | 50,331 |
| 2020-01-03 | $4.25 | $4.27 | $3.99 | $4.07 | $16.28 | 31,124 |
| 2020-01-02 | $4.74 | $4.80 | $4.20 | $4.30 | $17.20 | 63,322 |
| 2019-12-31 | $4.64 | $5.18 | $4.55 | $4.64 | $18.56 | 79,160 |
| 2019-12-30 | $4.97 | $4.97 | $4.54 | $4.66 | $18.64 | 35,669 |
| 2019-12-27 | $5.45 | $5.56 | $4.95 | $5.00 | $20.00 | 29,926 |
| 2019-12-26 | $5.76 | $6.21 | $5.44 | $5.45 | $21.80 | 51,070 |
| 2019-12-24 | $5.38 | $5.79 | $5.20 | $5.69 | $22.76 | 23,914 |
| 2019-12-23 | $5.21 | $5.67 | $4.99 | $5.32 | $21.28 | 42,575 |
| 2019-12-20 | $4.89 | $5.29 | $4.68 | $5.05 | $20.20 | 31,869 |
| 2019-12-19 | $4.86 | $4.96 | $4.61 | $4.89 | $19.56 | 17,692 |
| 2019-12-18 | $4.94 | $4.94 | $4.46 | $4.80 | $19.20 | 30,026 |
| 2019-12-17 | $4.62 | $4.99 | $4.50 | $4.86 | $19.44 | 76,475 |
| 2019-12-16 | $4.37 | $4.76 | $4.20 | $4.69 | $18.76 | 21,879 |
| 2019-12-13 | $4.35 | $4.50 | $4.22 | $4.36 | $17.44 | 25,434 |
| 2019-12-12 | $4.51 | $4.86 | $4.20 | $4.42 | $17.68 | 45,020 |
| 2019-12-11 | $4.35 | $4.61 | $4.28 | $4.52 | $18.08 | 22,850 |
| 2019-12-10 | $4.49 | $4.59 | $4.27 | $4.34 | $17.36 | 10,003 |
| 2019-12-09 | $4.40 | $4.77 | $4.40 | $4.50 | $18.00 | 15,261 |
| 2019-12-06 | $4.20 | $4.44 | $4.20 | $4.35 | $17.40 | 8,220 |
| 2019-12-05 | $4.09 | $4.33 | $3.95 | $4.13 | $16.52 | 22,001 |
| 2019-12-04 | $4.42 | $4.60 | $3.96 | $3.98 | $15.92 | 41,304 |
| 2019-12-03 | $4.23 | $4.69 | $4.09 | $4.36 | $17.44 | 25,162 |
| 2019-12-02 | $4.07 | $4.32 | $4.07 | $4.19 | $16.76 | 20,472 |
| 2019-11-29 | $3.84 | $4.21 | $3.84 | $3.96 | $15.84 | 26,821 |
| 2019-11-27 | $3.72 | $3.87 | $3.71 | $3.79 | $15.16 | 4,601 |
| 2019-11-26 | $4.08 | $4.08 | $3.69 | $3.73 | $14.92 | 12,723 |
| 2019-11-25 | $3.92 | $4.17 | $3.90 | $4.07 | $16.28 | 6,533 |
| 2019-11-22 | $4.07 | $4.07 | $3.76 | $3.95 | $15.80 | 6,523 |
| 2019-11-21 | $3.91 | $4.16 | $3.82 | $3.90 | $15.60 | 6,474 |
| 2019-11-20 | $4.16 | $4.28 | $4.05 | $4.07 | $16.28 | 8,828 |
| 2019-11-19 | $3.91 | $4.30 | $3.91 | $4.11 | $16.44 | 11,333 |
| 2019-11-18 | $4.27 | $4.31 | $3.94 | $3.98 | $15.92 | 23,970 |
| 2019-11-15 | $4.45 | $4.62 | $4.31 | $4.36 | $17.44 | 8,549 |
| 2019-11-14 | $4.70 | $4.70 | $4.24 | $4.36 | $17.44 | 16,232 |
| 2019-11-13 | $4.78 | $4.85 | $4.65 | $4.68 | $18.72 | 13,923 |
| 2019-11-12 | $4.82 | $4.85 | $4.62 | $4.79 | $19.16 | 41,561 |
| 2019-11-11 | $5.09 | $5.37 | $4.65 | $4.85 | $19.40 | 47,389 |
| 2019-11-08 | $5.04 | $5.45 | $5.04 | $5.22 | $20.88 | 4,005 |
| 2019-11-07 | $5.19 | $5.29 | $5.01 | $5.26 | $21.04 | 42,517 |
| 2019-11-06 | $5.03 | $5.20 | $4.99 | $5.13 | $20.52 | 7,835 |
| 2019-11-05 | $5.16 | $5.18 | $5.05 | $5.16 | $20.64 | 3,533 |
| 2019-11-04 | $5.33 | $5.37 | $5.20 | $5.25 | $21.00 | 4,312 |
| 2019-11-01 | $5.08 | $5.61 | $5.08 | $5.25 | $21.00 | 26,602 |
| 2019-10-31 | $4.97 | $5.14 | $4.97 | $5.07 | $20.28 | 3,735 |
| 2019-10-30 | $4.85 | $5.09 | $4.85 | $5.03 | $20.12 | 14,509 |
| 2019-10-29 | $5.08 | $5.09 | $4.86 | $4.86 | $19.44 | 17,490 |
| 2019-10-28 | $4.77 | $4.93 | $4.44 | $4.91 | $19.64 | 164,391 |
| 2019-10-25 | $5.08 | $5.12 | $4.80 | $4.80 | $19.20 | 3,009 |
| 2019-10-24 | $4.79 | $5.09 | $4.79 | $4.90 | $19.60 | 6,385 |
| 2019-10-23 | $4.90 | $5.05 | $4.89 | $4.95 | $19.80 | 2,214 |
| 2019-10-22 | $5.11 | $5.13 | $4.86 | $4.97 | $19.88 | 2,824 |
| 2019-10-21 | $5.02 | $5.18 | $5.00 | $5.11 | $20.44 | 11,741 |
| 2019-10-18 | $5.15 | $5.80 | $5.00 | $5.02 | $20.08 | 15,933 |
| 2019-10-17 | $4.65 | $4.70 | $4.58 | $4.58 | $18.32 | 6,574 |
| 2019-10-16 | $4.53 | $4.74 | $4.53 | $4.62 | $18.48 | 2,709 |
| 2019-10-15 | $4.36 | $4.67 | $4.36 | $4.60 | $18.40 | 3,125 |
| 2019-10-14 | $4.66 | $4.66 | $4.43 | $4.53 | $18.12 | 5,359 |
| 2019-10-11 | $4.65 | $4.90 | $4.61 | $4.74 | $18.96 | 11,079 |
| 2019-10-10 | $4.65 | $4.78 | $4.52 | $4.65 | $18.60 | 5,387 |
| 2019-10-09 | $4.66 | $4.83 | $4.36 | $4.58 | $18.32 | 5,582 |
| 2019-10-08 | $4.39 | $4.83 | $4.26 | $4.38 | $17.52 | 16,002 |
| 2019-10-07 | $4.71 | $4.73 | $4.40 | $4.50 | $18.00 | 11,097 |
| 2019-10-04 | $4.34 | $4.50 | $4.31 | $4.37 | $17.48 | 3,314 |
| 2019-10-03 | $4.25 | $4.45 | $4.25 | $4.36 | $17.44 | 2,746 |
| 2019-10-02 | $4.51 | $4.51 | $4.16 | $4.32 | $17.28 | 6,310 |
| 2019-10-01 | $4.53 | $4.60 | $4.31 | $4.36 | $17.44 | 9,815 |
| 2019-09-30 | $4.69 | $4.89 | $4.45 | $4.48 | $17.92 | 4,658 |
| 2019-09-27 | $4.61 | $4.71 | $4.44 | $4.46 | $17.84 | 5,357 |
| 2019-09-26 | $4.67 | $4.67 | $4.42 | $4.45 | $17.80 | 7,600 |
| 2019-09-25 | $4.58 | $4.77 | $4.45 | $4.70 | $18.80 | 11,344 |
| 2019-09-24 | $4.57 | $4.74 | $4.48 | $4.54 | $18.16 | 13,104 |
| 2019-09-23 | $4.86 | $4.86 | $4.55 | $4.60 | $18.40 | 9,462 |
| 2019-09-20 | $5.01 | $5.79 | $4.60 | $4.76 | $19.04 | 36,782 |
| 2019-09-19 | $5.12 | $5.22 | $5.00 | $5.02 | $20.08 | 7,522 |
| 2019-09-18 | $5.39 | $5.40 | $5.08 | $5.08 | $20.32 | 8,109 |
| 2019-09-17 | $5.18 | $5.47 | $5.07 | $5.36 | $21.44 | 13,715 |
| 2019-09-16 | $5.30 | $5.43 | $5.09 | $5.25 | $21.00 | 12,973 |
| 2019-09-13 | $5.31 | $5.39 | $5.11 | $5.32 | $21.28 | 6,558 |
| 2019-09-12 | $5.36 | $5.56 | $5.03 | $5.24 | $20.96 | 8,136 |
| 2019-09-11 | $5.27 | $5.54 | $4.94 | $5.34 | $21.36 | 12,208 |
| 2019-09-10 | $4.95 | $5.31 | $4.81 | $5.21 | $20.84 | 7,084 |
| 2019-09-09 | $4.72 | $5.03 | $4.69 | $4.99 | $19.96 | 6,765 |
| 2019-09-06 | $4.95 | $5.01 | $4.71 | $4.77 | $19.08 | 6,027 |
| 2019-09-05 | $4.87 | $5.06 | $4.87 | $4.97 | $19.88 | 3,917 |
| 2019-09-04 | $4.87 | $4.99 | $4.71 | $4.82 | $19.28 | 5,512 |
| 2019-09-03 | $4.91 | $4.93 | $4.80 | $4.84 | $19.36 | 5,921 |
| 2019-08-30 | $4.97 | $5.34 | $4.87 | $4.92 | $19.68 | 7,063 |
| 2019-08-29 | $5.14 | $5.24 | $4.82 | $4.97 | $19.88 | 5,761 |
| 2019-08-28 | $5.39 | $5.39 | $4.88 | $5.06 | $20.24 | 13,160 |
| 2019-08-27 | $4.84 | $5.16 | $4.77 | $4.96 | $19.84 | 28,507 |
| 2019-08-26 | $4.60 | $4.83 | $4.45 | $4.76 | $19.04 | 12,717 |
| 2019-08-23 | $4.66 | $4.84 | $4.50 | $4.51 | $18.04 | 40,340 |
| 2019-08-22 | $4.60 | $5.18 | $4.60 | $4.73 | $18.92 | 25,531 |
| 2019-08-21 | $4.23 | $4.67 | $4.16 | $4.55 | $18.20 | 20,950 |
| 2019-08-20 | $3.80 | $4.39 | $3.80 | $4.14 | $16.56 | 17,980 |
| 2019-08-19 | $3.44 | $3.80 | $3.44 | $3.79 | $15.16 | 9,554 |
| 2019-08-16 | $3.28 | $3.45 | $3.26 | $3.42 | $13.68 | 7,922 |
| 2019-08-15 | $3.10 | $3.35 | $3.10 | $3.27 | $13.08 | 5,375 |
| 2019-08-14 | $3.14 | $3.45 | $2.69 | $3.23 | $12.92 | 14,549 |
| 2019-08-13 | $3.34 | $3.34 | $3.14 | $3.22 | $12.88 | 5,941 |
| 2019-08-12 | $3.08 | $3.29 | $3.07 | $3.16 | $12.64 | 3,861 |
| 2019-08-09 | $3.21 | $3.48 | $3.12 | $3.12 | $12.48 | 5,498 |
| 2019-08-08 | $3.32 | $3.32 | $3.10 | $3.24 | $12.96 | 8,655 |
| 2019-08-07 | $3.11 | $3.44 | $2.93 | $3.15 | $12.60 | 16,914 |
| 2019-08-06 | $3.12 | $3.54 | $3.12 | $3.17 | $12.68 | 8,268 |
| 2019-08-05 | $3.43 | $3.43 | $3.11 | $3.12 | $12.48 | 8,017 |
| 2019-08-02 | $3.47 | $3.75 | $3.37 | $3.46 | $13.84 | 11,302 |
| 2019-08-01 | $3.76 | $4.07 | $3.44 | $3.47 | $13.88 | 30,174 |
| 2019-07-31 | $4.16 | $4.26 | $3.74 | $3.79 | $15.16 | 20,026 |
| 2019-07-30 | $4.07 | $4.35 | $4.07 | $4.19 | $16.76 | 14,672 |
| 2019-07-29 | $3.94 | $4.16 | $3.91 | $4.08 | $16.32 | 14,855 |
| 2019-07-26 | $3.87 | $4.05 | $3.84 | $3.89 | $15.56 | 27,311 |
| 2019-07-25 | $4.10 | $4.13 | $3.84 | $3.87 | $15.48 | 8,058 |
| 2019-07-24 | $4.14 | $4.19 | $4.05 | $4.13 | $16.52 | 6,620 |
| 2019-07-23 | $4.24 | $4.26 | $4.15 | $4.16 | $16.64 | 3,907 |
| 2019-07-22 | $4.31 | $4.32 | $4.23 | $4.25 | $17.00 | 3,898 |
| 2019-07-19 | $4.30 | $4.37 | $4.25 | $4.32 | $17.28 | 4,569 |
| 2019-07-18 | $4.50 | $4.61 | $4.27 | $4.34 | $17.36 | 4,157 |
| 2019-07-17 | $4.75 | $4.88 | $4.51 | $4.51 | $18.04 | 14,219 |
| 2019-07-16 | $5.00 | $5.01 | $4.77 | $4.91 | $19.64 | 18,418 |
| 2019-07-15 | $5.00 | $5.06 | $4.95 | $4.99 | $19.96 | 4,667 |
| 2019-07-12 | $4.84 | $5.19 | $4.84 | $4.93 | $19.72 | 14,024 |
| 2019-07-11 | $4.90 | $5.00 | $4.69 | $4.72 | $18.88 | 7,114 |
| 2019-07-10 | $5.25 | $5.33 | $4.95 | $4.98 | $19.92 | 9,141 |
| 2019-07-09 | $5.18 | $5.25 | $5.01 | $5.16 | $20.64 | 13,840 |
| 2019-07-08 | $5.39 | $5.50 | $5.14 | $5.23 | $20.92 | 5,959 |
| 2019-07-05 | $5.60 | $6.00 | $5.36 | $5.40 | $21.60 | 15,203 |
| 2019-07-03 | $5.85 | $5.95 | $5.55 | $5.60 | $22.40 | 12,691 |
| 2019-07-02 | $6.10 | $6.10 | $5.80 | $5.89 | $23.56 | 16,886 |
| 2019-07-01 | $6.00 | $6.32 | $5.92 | $5.99 | $23.96 | 13,296 |
| 2019-06-28 | $5.58 | $6.02 | $5.58 | $5.99 | $23.96 | 157,583 |
| 2019-06-27 | $5.71 | $5.75 | $5.53 | $5.56 | $22.24 | 13,695 |
| 2019-06-26 | $6.39 | $6.39 | $5.62 | $5.69 | $22.76 | 11,335 |
| 2019-06-25 | $6.01 | $6.19 | $6.01 | $6.02 | $24.08 | 9,363 |
| 2019-06-24 | $6.60 | $6.60 | $6.10 | $6.10 | $24.40 | 7,505 |
| 2019-06-21 | $6.47 | $6.69 | $6.21 | $6.24 | $24.96 | 8,652 |
| 2019-06-20 | $6.64 | $6.69 | $6.49 | $6.54 | $26.16 | 8,123 |
| 2019-06-19 | $6.42 | $6.69 | $6.33 | $6.52 | $26.08 | 6,659 |
| 2019-06-18 | $6.95 | $6.95 | $6.35 | $6.44 | $25.76 | 10,164 |
| 2019-06-17 | $6.50 | $6.50 | $6.20 | $6.32 | $25.28 | 7,141 |
| 2019-06-14 | $6.74 | $6.92 | $6.11 | $6.24 | $24.96 | 8,158 |
| 2019-06-13 | $6.34 | $6.39 | $6.17 | $6.31 | $25.24 | 12,263 |
| 2019-06-12 | $6.05 | $6.25 | $6.00 | $6.10 | $24.40 | 8,772 |
| 2019-06-11 | $6.34 | $6.34 | $6.03 | $6.12 | $24.48 | 9,006 |
| 2019-06-10 | $6.37 | $6.44 | $6.17 | $6.30 | $25.20 | 16,373 |
| 2019-06-07 | $6.08 | $6.27 | $6.06 | $6.19 | $24.76 | 8,705 |
| 2019-06-06 | $6.45 | $6.45 | $6.00 | $6.20 | $24.80 | 5,779 |
| 2019-06-05 | $6.60 | $6.68 | $6.21 | $6.27 | $25.08 | 11,176 |
| 2019-06-04 | $6.89 | $6.91 | $6.54 | $6.63 | $26.52 | 10,123 |
| 2019-06-03 | $6.71 | $6.94 | $6.55 | $6.75 | $27.00 | 7,975 |
| 2019-05-31 | $6.89 | $6.97 | $6.56 | $6.73 | $26.92 | 10,436 |
| 2019-05-30 | $6.84 | $7.00 | $6.55 | $6.99 | $27.96 | 12,137 |
| 2019-05-29 | $6.55 | $6.66 | $6.48 | $6.59 | $26.36 | 8,665 |
| 2019-05-28 | $6.73 | $6.73 | $6.48 | $6.58 | $26.32 | 5,432 |
| 2019-05-24 | $6.73 | $6.91 | $6.60 | $6.73 | $26.92 | 4,530 |
| 2019-05-23 | $6.64 | $7.01 | $6.64 | $6.75 | $27.00 | 7,413 |
| 2019-05-22 | $6.98 | $7.04 | $6.86 | $6.97 | $27.88 | 5,764 |
| 2019-05-21 | $6.74 | $7.01 | $6.74 | $7.00 | $28.00 | 11,595 |
| 2019-05-20 | $6.60 | $6.99 | $6.60 | $6.91 | $27.64 | 12,114 |
| 2019-05-17 | $7.02 | $7.02 | $6.83 | $6.90 | $27.60 | 6,318 |
| 2019-05-16 | $6.94 | $7.02 | $6.85 | $7.00 | $28.00 | 11,240 |
| 2019-05-15 | $6.81 | $6.95 | $6.75 | $6.93 | $27.72 | 6,012 |
| 2019-05-14 | $6.84 | $6.88 | $6.62 | $6.86 | $27.44 | 7,609 |
| 2019-05-13 | $6.76 | $7.00 | $6.57 | $6.75 | $27.00 | 9,678 |
| 2019-05-10 | $6.77 | $6.92 | $6.66 | $6.80 | $27.20 | 10,413 |
| 2019-05-09 | $6.84 | $7.00 | $6.70 | $6.80 | $27.20 | 6,164 |
| 2019-05-08 | $6.88 | $7.02 | $6.68 | $6.96 | $27.84 | 7,699 |
| 2019-05-07 | $7.06 | $7.06 | $6.80 | $6.89 | $27.56 | 7,324 |
| 2019-05-06 | $6.79 | $7.16 | $6.79 | $7.00 | $28.00 | 14,308 |
| 2019-05-03 | $6.94 | $7.17 | $6.80 | $6.96 | $27.84 | 28,347 |
| 2019-05-02 | $7.05 | $7.14 | $6.72 | $7.00 | $28.00 | 5,978 |
| 2019-05-01 | $7.19 | $7.40 | $6.98 | $7.05 | $28.20 | 18,926 |
| 2019-04-30 | $7.22 | $7.28 | $7.04 | $7.20 | $28.80 | 9,901 |
| 2019-04-29 | $7.14 | $7.37 | $7.05 | $7.21 | $28.84 | 6,431 |
| 2019-04-26 | $7.23 | $7.35 | $7.11 | $7.15 | $28.60 | 7,520 |
| 2019-04-25 | $7.24 | $7.38 | $7.05 | $7.22 | $28.88 | 7,420 |
| 2019-04-24 | $7.13 | $7.33 | $7.06 | $7.25 | $29.00 | 17,257 |
| 2019-04-23 | $7.05 | $7.45 | $7.05 | $7.26 | $29.04 | 16,166 |
| 2019-04-22 | $7.26 | $7.38 | $7.04 | $7.13 | $28.52 | 20,251 |
| 2019-04-18 | $7.25 | $7.52 | $6.99 | $7.33 | $29.32 | 9,261 |
| 2019-04-17 | $7.41 | $7.41 | $7.12 | $7.28 | $29.12 | 9,686 |
| 2019-04-16 | $7.39 | $7.54 | $7.31 | $7.38 | $29.52 | 14,193 |
| 2019-04-15 | $7.51 | $7.51 | $7.16 | $7.40 | $29.60 | 8,143 |
| 2019-04-12 | $7.71 | $7.84 | $7.40 | $7.50 | $30.00 | 26,570 |
| 2019-04-11 | $7.71 | $7.77 | $7.62 | $7.71 | $30.84 | 16,127 |
| 2019-04-10 | $7.62 | $7.85 | $7.62 | $7.69 | $30.76 | 20,651 |
| 2019-04-09 | $7.70 | $7.83 | $7.62 | $7.62 | $30.48 | 53,525 |
| 2019-04-08 | $7.74 | $7.87 | $7.68 | $7.70 | $30.80 | 13,498 |
| 2019-04-05 | $7.89 | $8.00 | $7.66 | $7.80 | $31.20 | 38,017 |
| 2019-04-04 | $7.88 | $7.99 | $7.78 | $7.88 | $31.52 | 16,869 |
| 2019-04-03 | $7.84 | $7.97 | $7.82 | $7.87 | $31.48 | 28,883 |
| 2019-04-02 | $7.93 | $8.13 | $7.72 | $7.83 | $31.32 | 18,158 |
| 2019-04-01 | $7.91 | $8.02 | $7.78 | $7.93 | $31.72 | 25,907 |
| 2019-03-29 | $7.85 | $8.03 | $7.76 | $7.85 | $31.40 | 45,439 |
| 2019-03-28 | $7.78 | $7.96 | $7.70 | $7.88 | $31.52 | 28,065 |
| 2019-03-27 | $7.68 | $7.83 | $7.54 | $7.77 | $31.08 | 33,329 |
| 2019-03-26 | $7.80 | $7.87 | $7.58 | $7.67 | $30.68 | 18,657 |
| 2019-03-25 | $7.77 | $7.96 | $7.60 | $7.72 | $30.88 | 31,233 |
| 2019-03-22 | $7.85 | $8.00 | $7.59 | $7.76 | $31.04 | 38,761 |
| 2019-03-21 | $7.78 | $8.06 | $7.72 | $7.87 | $31.48 | 42,789 |
| 2019-03-20 | $8.23 | $8.23 | $7.83 | $7.83 | $31.32 | 24,401 |
| 2019-03-19 | $8.06 | $8.25 | $7.84 | $8.24 | $32.96 | 52,832 |
| 2019-03-18 | $7.85 | $8.15 | $7.74 | $8.00 | $32.00 | 59,778 |
| 2019-03-15 | $7.55 | $7.84 | $7.44 | $7.81 | $31.24 | 71,788 |
| 2019-03-14 | $7.44 | $7.81 | $7.25 | $7.54 | $30.16 | 56,065 |
| 2019-03-13 | $7.34 | $7.55 | $7.25 | $7.46 | $29.84 | 24,804 |
| 2019-03-12 | $7.32 | $7.50 | $7.07 | $7.32 | $29.28 | 46,378 |
| 2019-03-11 | $7.39 | $7.74 | $7.21 | $7.32 | $29.28 | 13,292 |
| 2019-03-08 | $7.95 | $8.03 | $7.39 | $7.39 | $29.56 | 18,596 |
| 2019-03-07 | $7.95 | $8.44 | $7.69 | $8.26 | $33.04 | 9,718 |
| 2019-03-06 | $8.46 | $8.51 | $7.55 | $7.95 | $31.80 | 20,128 |
| 2019-03-05 | $8.51 | $8.84 | $8.17 | $8.45 | $33.80 | 72,044 |
| 2019-03-04 | $8.72 | $9.03 | $8.43 | $8.49 | $33.96 | 33,042 |
| 2019-03-01 | $8.51 | $8.75 | $8.25 | $8.48 | $33.92 | 48,179 |
| 2019-02-28 | $8.46 | $8.71 | $8.27 | $8.51 | $34.04 | 16,801 |
| 2019-02-27 | $8.46 | $8.62 | $8.10 | $8.46 | $33.84 | 22,527 |
| 2019-02-26 | $8.09 | $8.74 | $8.07 | $8.47 | $33.88 | 19,611 |
| 2019-02-25 | $8.27 | $8.68 | $7.70 | $8.08 | $32.32 | 18,845 |
| 2019-02-22 | $7.30 | $8.19 | $7.26 | $8.19 | $32.76 | 18,334 |
| 2019-02-21 | $7.35 | $7.48 | $7.20 | $7.29 | $29.16 | 20,876 |
| 2019-02-20 | $7.29 | $7.40 | $7.15 | $7.34 | $29.36 | 11,262 |
| 2019-02-19 | $7.07 | $7.80 | $6.96 | $7.16 | $28.64 | 13,816 |
| 2019-02-15 | $6.71 | $7.30 | $6.71 | $7.08 | $28.32 | 21,339 |
| 2019-02-14 | $6.34 | $6.74 | $6.34 | $6.66 | $26.64 | 22,129 |
| 2019-02-13 | $6.18 | $6.46 | $6.13 | $6.36 | $25.44 | 6,334 |
| 2019-02-12 | $6.20 | $6.36 | $6.07 | $6.17 | $24.68 | 8,158 |
| 2019-02-11 | $6.43 | $6.70 | $6.04 | $6.14 | $24.56 | 12,566 |
| 2019-02-08 | $5.70 | $6.45 | $5.45 | $6.43 | $25.72 | 25,936 |
| 2019-02-07 | $5.75 | $5.89 | $5.50 | $5.73 | $22.92 | 6,028 |
| 2019-02-06 | $5.66 | $5.81 | $5.50 | $5.75 | $23.00 | 25,668 |
| 2019-02-05 | $5.57 | $5.75 | $5.47 | $5.68 | $22.72 | 11,017 |
| 2019-02-04 | $5.55 | $5.65 | $5.50 | $5.57 | $22.28 | 5,847 |
| 2019-02-01 | $5.32 | $5.57 | $5.30 | $5.56 | $22.24 | 3,920 |
| 2019-01-31 | $5.33 | $5.45 | $5.29 | $5.35 | $21.40 | 5,791 |
| 2019-01-30 | $5.37 | $5.45 | $5.28 | $5.33 | $21.32 | 9,989 |
| 2019-01-29 | $5.46 | $5.46 | $5.30 | $5.30 | $21.20 | 8,874 |
| 2019-01-28 | $5.50 | $5.54 | $5.47 | $5.49 | $21.96 | 8,672 |
| 2019-01-25 | $5.57 | $5.60 | $5.45 | $5.56 | $22.24 | 3,493 |
| 2019-01-24 | $5.49 | $5.50 | $5.38 | $5.48 | $21.92 | 7,155 |
| 2019-01-23 | $5.72 | $5.72 | $5.41 | $5.45 | $21.80 | 13,899 |
| 2019-01-22 | $5.55 | $5.85 | $5.43 | $5.71 | $22.84 | 22,451 |
| 2019-01-18 | $5.53 | $5.71 | $5.49 | $5.57 | $22.28 | 24,790 |
| 2019-01-17 | $5.73 | $5.73 | $5.43 | $5.52 | $22.08 | 26,558 |
| 2019-01-16 | $5.62 | $5.81 | $5.48 | $5.80 | $23.20 | 21,867 |
| 2019-01-15 | $5.05 | $5.89 | $5.05 | $5.51 | $22.04 | 41,950 |
| 2019-01-14 | $5.01 | $5.05 | $4.94 | $4.98 | $19.92 | 16,054 |
| 2019-01-11 | $5.00 | $5.13 | $4.92 | $5.01 | $20.04 | 36,582 |
| 2019-01-10 | $5.02 | $5.16 | $4.90 | $5.03 | $20.12 | 15,545 |
| 2019-01-09 | $5.23 | $5.23 | $5.00 | $5.05 | $20.20 | 5,893 |
| 2019-01-08 | $5.20 | $5.20 | $4.51 | $5.08 | $20.32 | 12,209 |
| 2019-01-07 | $5.06 | $5.24 | $4.97 | $5.19 | $20.76 | 16,471 |
| 2019-01-04 | $4.74 | $5.11 | $4.65 | $5.03 | $20.12 | 16,075 |
| 2019-01-03 | $4.80 | $4.82 | $4.47 | $4.66 | $18.64 | 14,510 |
| 2019-01-02 | $4.09 | $4.95 | $3.90 | $4.83 | $19.32 | 37,186 |
| 2018-12-31 | $3.93 | $4.22 | $3.74 | $4.12 | $16.48 | 82,215 |
| 2018-12-28 | $3.79 | $4.10 | $3.79 | $3.93 | $15.72 | 121,837 |
| 2018-12-27 | $3.89 | $3.96 | $3.75 | $3.79 | $15.16 | 87,463 |
| 2018-12-26 | $4.32 | $4.97 | $3.84 | $3.91 | $15.64 | 61,022 |
| 2018-12-24 | $4.19 | $4.31 | $4.16 | $4.21 | $16.84 | 10,479 |
| 2018-12-21 | $4.91 | $4.97 | $4.20 | $4.20 | $16.80 | 112,680 |
| 2018-12-20 | $5.03 | $5.17 | $4.77 | $4.90 | $19.60 | 15,481 |
| 2018-12-19 | $5.12 | $5.17 | $4.85 | $5.00 | $20.00 | 32,687 |
| 2018-12-18 | $5.30 | $5.42 | $5.05 | $5.07 | $20.28 | 25,802 |
| 2018-12-17 | $5.47 | $5.73 | $5.20 | $5.23 | $20.92 | 33,002 |
| 2018-12-14 | $5.49 | $5.58 | $5.43 | $5.45 | $21.80 | 18,842 |
| 2018-12-13 | $5.52 | $5.85 | $5.30 | $5.53 | $22.12 | 31,231 |
| 2018-12-12 | $5.74 | $5.94 | $5.48 | $5.55 | $22.20 | 13,809 |
| 2018-12-11 | $5.62 | $6.78 | $5.50 | $5.70 | $22.80 | 17,651 |
| 2018-12-10 | $5.64 | $5.83 | $5.30 | $5.51 | $22.04 | 34,839 |
| 2018-12-07 | $5.47 | $6.02 | $5.30 | $5.67 | $22.68 | 8,033 |
| 2018-12-06 | $5.62 | $6.12 | $5.23 | $5.54 | $22.16 | 97,726 |
| 2018-12-04 | $6.00 | $6.15 | $5.58 | $5.66 | $22.64 | 32,702 |
| 2018-12-03 | $6.06 | $6.72 | $5.83 | $6.04 | $24.16 | 27,108 |
| 2018-11-30 | $6.00 | $6.21 | $5.88 | $6.01 | $24.04 | 11,075 |
| 2018-11-29 | $6.06 | $6.42 | $5.71 | $6.02 | $24.08 | 7,996 |
| 2018-11-28 | $6.08 | $6.20 | $5.83 | $6.14 | $24.56 | 20,326 |
| 2018-11-27 | $6.60 | $6.60 | $5.70 | $5.73 | $22.92 | 10,619 |
| 2018-11-26 | $6.58 | $6.75 | $6.37 | $6.43 | $25.72 | 17,313 |
| 2018-11-23 | $6.30 | $6.51 | $6.30 | $6.48 | $25.92 | 9,797 |
| 2018-11-21 | $6.38 | $6.85 | $6.36 | $6.40 | $25.60 | 20,732 |
| 2018-11-20 | $6.42 | $6.67 | $6.33 | $6.39 | $25.56 | 19,683 |
| 2018-11-19 | $6.93 | $7.40 | $6.47 | $6.57 | $26.28 | 9,512 |
| 2018-11-16 | $6.74 | $7.11 | $6.59 | $6.97 | $27.88 | 7,337 |
| 2018-11-15 | $6.40 | $6.96 | $6.28 | $6.82 | $27.28 | 14,206 |
| 2018-11-14 | $6.81 | $6.81 | $6.37 | $6.40 | $25.60 | 8,059 |
| 2018-11-13 | $6.98 | $7.37 | $6.55 | $6.70 | $26.80 | 23,382 |
| 2018-11-12 | $7.39 | $7.53 | $6.78 | $6.90 | $27.60 | 19,956 |
| 2018-11-09 | $7.00 | $7.47 | $6.95 | $7.35 | $29.40 | 21,368 |
| 2018-11-08 | $7.03 | $7.13 | $6.56 | $7.02 | $28.08 | 24,863 |
| 2018-11-07 | $6.90 | $7.48 | $6.66 | $7.11 | $28.44 | 18,648 |
| 2018-11-06 | $6.73 | $7.04 | $6.60 | $6.90 | $27.60 | 17,984 |
| 2018-11-05 | $6.92 | $7.20 | $6.63 | $6.79 | $27.16 | 16,183 |
| 2018-11-02 | $6.59 | $7.00 | $6.48 | $6.92 | $27.68 | 25,586 |
| 2018-11-01 | $6.13 | $6.64 | $5.83 | $6.56 | $26.24 | 14,519 |
| 2018-10-31 | $5.87 | $6.14 | $5.80 | $6.10 | $24.40 | 45,176 |
| 2018-10-30 | $5.79 | $5.92 | $5.70 | $5.79 | $23.16 | 18,256 |
| 2018-10-29 | $5.71 | $6.02 | $5.47 | $5.58 | $22.32 | 24,481 |
| 2018-10-26 | $5.84 | $5.84 | $5.54 | $5.69 | $22.76 | 25,715 |
| 2018-10-25 | $5.67 | $5.92 | $5.50 | $5.77 | $23.08 | 20,429 |
| 2018-10-24 | $5.72 | $5.82 | $5.45 | $5.62 | $22.48 | 25,474 |
| 2018-10-23 | $5.74 | $5.89 | $5.51 | $5.73 | $22.92 | 28,560 |
| 2018-10-22 | $5.67 | $5.99 | $5.66 | $5.82 | $23.28 | 21,664 |
| 2018-10-19 | $6.02 | $6.02 | $5.40 | $5.65 | $22.60 | 42,553 |
| 2018-10-18 | $6.10 | $6.43 | $5.72 | $6.02 | $24.08 | 60,450 |
| 2018-10-17 | $6.50 | $6.57 | $6.09 | $6.20 | $24.80 | 31,112 |
| 2018-10-16 | $6.42 | $6.62 | $6.22 | $6.51 | $26.04 | 29,431 |
| 2018-10-15 | $6.51 | $6.74 | $6.19 | $6.39 | $25.56 | 19,081 |
| 2018-10-12 | $6.50 | $6.89 | $6.40 | $6.53 | $26.12 | 36,592 |
| 2018-10-11 | $6.17 | $6.65 | $6.17 | $6.43 | $25.72 | 46,826 |
| 2018-10-10 | $6.19 | $6.28 | $5.80 | $6.20 | $24.80 | 67,945 |
| 2018-10-09 | $6.22 | $6.40 | $5.89 | $6.26 | $25.04 | 86,825 |
| 2018-10-08 | $7.55 | $7.55 | $5.63 | $6.14 | $24.56 | 331,945 |
| 2018-10-05 | $10.07 | $10.23 | $9.82 | $10.16 | $40.64 | 17,584 |
| 2018-10-04 | $10.06 | $10.15 | $9.61 | $10.05 | $40.20 | 27,959 |
| 2018-10-03 | $9.71 | $10.28 | $9.36 | $10.11 | $40.44 | 21,982 |
| 2018-10-02 | $9.65 | $9.71 | $9.35 | $9.71 | $38.84 | 28,955 |
| 2018-10-01 | $9.87 | $10.16 | $9.59 | $9.67 | $38.68 | 27,950 |
| 2018-09-28 | $9.98 | $10.01 | $9.56 | $9.85 | $39.40 | 68,264 |
| 2018-09-27 | $10.31 | $10.43 | $9.64 | $9.98 | $39.92 | 61,812 |
| 2018-09-26 | $11.13 | $11.17 | $10.27 | $10.31 | $41.24 | 31,619 |
| 2018-09-25 | $11.53 | $11.59 | $10.64 | $11.13 | $44.52 | 101,570 |
| 2018-09-24 | $11.40 | $11.95 | $11.39 | $11.61 | $46.44 | 95,622 |
| 2018-09-21 | $11.58 | $11.81 | $11.19 | $11.37 | $45.48 | 201,640 |
| 2018-09-20 | $11.01 | $11.75 | $11.00 | $11.58 | $46.32 | 80,032 |
| 2018-09-19 | $10.60 | $12.00 | $10.54 | $11.02 | $44.08 | 86,935 |
| 2018-09-18 | $10.61 | $10.87 | $10.21 | $10.66 | $42.64 | 32,563 |
| 2018-09-17 | $10.29 | $10.83 | $10.22 | $10.61 | $42.44 | 66,860 |
| 2018-09-14 | $10.21 | $10.90 | $10.01 | $10.53 | $42.12 | 140,267 |
| 2018-09-13 | $9.22 | $10.65 | $9.04 | $10.32 | $41.28 | 180,025 |
| 2018-09-12 | $8.40 | $9.31 | $8.40 | $9.15 | $36.60 | 61,238 |
| 2018-09-11 | $8.02 | $8.50 | $8.02 | $8.42 | $33.68 | 44,607 |
| 2018-09-10 | $7.86 | $8.03 | $7.70 | $8.03 | $32.12 | 36,074 |
| 2018-09-07 | $7.87 | $8.11 | $7.60 | $7.75 | $31.00 | 57,657 |
| 2018-09-06 | $7.55 | $7.77 | $7.51 | $7.63 | $30.52 | 33,533 |
| 2018-09-05 | $7.79 | $7.99 | $7.55 | $7.60 | $30.40 | 49,978 |
| 2018-09-04 | $7.54 | $7.88 | $7.54 | $7.78 | $31.12 | 71,425 |
| 2018-08-31 | $7.97 | $8.03 | $7.65 | $7.68 | $30.72 | 27,881 |
| 2018-08-30 | $8.04 | $8.18 | $7.92 | $7.99 | $31.96 | 14,283 |
| 2018-08-29 | $8.19 | $8.39 | $8.03 | $8.04 | $32.16 | 34,234 |
| 2018-08-28 | $8.10 | $8.33 | $8.01 | $8.18 | $32.72 | 30,474 |
| 2018-08-27 | $8.09 | $8.19 | $7.88 | $8.14 | $32.56 | 60,544 |
| 2018-08-24 | $7.98 | $8.19 | $7.82 | $8.03 | $32.12 | 35,042 |
| 2018-08-23 | $8.00 | $8.26 | $7.83 | $7.99 | $31.96 | 76,079 |
| 2018-08-22 | $7.92 | $8.43 | $7.83 | $8.00 | $32.00 | 50,588 |
| 2018-08-21 | $8.09 | $8.25 | $7.83 | $7.91 | $31.64 | 57,778 |
| 2018-08-20 | $7.70 | $8.15 | $7.63 | $8.09 | $32.36 | 58,076 |
| 2018-08-17 | $7.87 | $7.88 | $7.53 | $7.71 | $30.84 | 31,459 |
| 2018-08-16 | $7.97 | $8.18 | $7.82 | $7.91 | $31.64 | 25,374 |
| 2018-08-15 | $8.77 | $8.78 | $7.88 | $7.91 | $31.64 | 51,958 |
| 2018-08-14 | $8.18 | $8.91 | $8.06 | $8.81 | $35.24 | 23,936 |
| 2018-08-13 | $7.91 | $8.11 | $7.79 | $8.11 | $32.44 | 28,403 |
| 2018-08-10 | $8.15 | $8.15 | $7.82 | $7.91 | $31.64 | 18,132 |
| 2018-08-09 | $8.14 | $8.19 | $7.95 | $8.16 | $32.64 | 18,408 |
| 2018-08-08 | $7.89 | $8.24 | $7.78 | $8.12 | $32.48 | 16,600 |
| 2018-08-07 | $8.00 | $8.06 | $7.84 | $7.90 | $31.60 | 30,259 |
| 2018-08-06 | $8.00 | $8.18 | $7.90 | $7.94 | $31.76 | 26,388 |
| 2018-08-03 | $8.08 | $8.17 | $7.86 | $7.95 | $31.80 | 269,768 |
| 2018-08-02 | $8.49 | $8.75 | $8.15 | $8.44 | $33.76 | 62,782 |
| 2018-08-01 | $8.10 | $8.45 | $8.06 | $8.29 | $33.16 | 25,714 |
| 2018-07-31 | $8.08 | $8.37 | $7.95 | $8.16 | $32.64 | 30,995 |
| 2018-07-30 | $7.93 | $8.08 | $7.70 | $7.97 | $31.88 | 19,340 |
| 2018-07-27 | $8.07 | $8.15 | $7.61 | $7.62 | $30.48 | 25,612 |
| 2018-07-26 | $8.45 | $8.97 | $8.06 | $8.12 | $32.48 | 36,441 |
| 2018-07-25 | $7.80 | $8.56 | $7.80 | $8.51 | $34.04 | 56,389 |
| 2018-07-24 | $8.37 | $8.45 | $7.51 | $7.67 | $30.68 | 443,864 |
| 2018-07-23 | $7.46 | $7.98 | $7.39 | $7.50 | $30.00 | 30,093 |
| 2018-07-20 | $7.75 | $7.85 | $7.43 | $7.45 | $29.80 | 36,304 |
| 2018-07-19 | $7.95 | $8.12 | $7.71 | $7.76 | $31.04 | 33,172 |
| 2018-07-18 | $8.04 | $8.04 | $7.85 | $7.91 | $31.64 | 38,116 |
| 2018-07-17 | $8.00 | $8.03 | $7.84 | $7.97 | $31.88 | 79,927 |
| 2018-07-16 | $8.42 | $8.42 | $7.95 | $7.98 | $31.92 | 12,154 |
| 2018-07-13 | $8.50 | $8.51 | $8.30 | $8.40 | $33.60 | 9,290 |
| 2018-07-12 | $8.21 | $8.35 | $8.13 | $8.28 | $33.12 | 6,598 |
| 2018-07-11 | $8.28 | $8.35 | $7.93 | $8.22 | $32.88 | 18,268 |
| 2018-07-10 | $8.53 | $8.60 | $8.07 | $8.15 | $32.60 | 30,495 |
| 2018-07-09 | $8.46 | $8.78 | $8.43 | $8.55 | $34.20 | 19,914 |
| 2018-07-06 | $8.48 | $8.80 | $8.30 | $8.40 | $33.60 | 12,569 |
| 2018-07-05 | $8.35 | $8.70 | $8.19 | $8.50 | $34.00 | 13,676 |
| 2018-07-03 | $8.30 | $8.76 | $8.08 | $8.31 | $33.24 | 12,216 |
| 2018-07-02 | $8.03 | $8.33 | $7.92 | $8.29 | $33.16 | 8,373 |
| 2018-06-29 | $7.96 | $8.21 | $7.92 | $8.12 | $32.48 | 13,164 |
| 2018-06-28 | $7.97 | $8.41 | $7.95 | $7.96 | $31.84 | 9,369 |
| 2018-06-27 | $8.45 | $8.49 | $7.92 | $7.96 | $31.84 | 10,111 |
| 2018-06-26 | $8.09 | $8.78 | $8.07 | $8.43 | $33.72 | 40,855 |
| 2018-06-25 | $8.23 | $8.44 | $8.05 | $8.08 | $32.32 | 11,647 |
| 2018-06-22 | $7.99 | $8.33 | $7.95 | $8.27 | $33.08 | 69,047 |
| 2018-06-21 | $8.55 | $8.77 | $7.96 | $8.00 | $32.00 | 20,206 |
| 2018-06-20 | $8.22 | $8.59 | $8.07 | $8.56 | $34.24 | 15,066 |
| 2018-06-19 | $8.10 | $8.36 | $7.95 | $8.11 | $32.44 | 33,696 |
| 2018-06-18 | $8.04 | $8.34 | $8.03 | $8.13 | $32.52 | 12,641 |
| 2018-06-15 | $7.90 | $8.41 | $7.90 | $8.11 | $32.44 | 23,887 |
| 2018-06-14 | $7.91 | $8.14 | $7.85 | $7.95 | $31.80 | 9,023 |
| 2018-06-13 | $7.88 | $7.96 | $7.73 | $7.88 | $31.52 | 13,102 |
| 2018-06-12 | $7.76 | $7.99 | $7.68 | $7.90 | $31.60 | 21,780 |
| 2018-06-11 | $7.79 | $7.95 | $7.72 | $7.79 | $31.16 | 12,705 |
| 2018-06-08 | $7.96 | $8.09 | $7.25 | $7.83 | $31.32 | 33,315 |
| 2018-06-07 | $8.13 | $8.14 | $7.95 | $8.00 | $32.00 | 10,745 |
| 2018-06-06 | $8.35 | $8.37 | $7.99 | $8.09 | $32.36 | 19,263 |
| 2018-06-05 | $8.00 | $8.40 | $7.96 | $8.31 | $33.24 | 51,575 |
| 2018-06-04 | $8.73 | $8.77 | $7.87 | $7.95 | $31.80 | 32,073 |
| 2018-06-01 | $8.42 | $8.85 | $8.42 | $8.78 | $35.12 | 10,966 |
| 2018-05-31 | $8.78 | $9.06 | $8.33 | $8.37 | $33.48 | 18,329 |
| 2018-05-30 | $8.99 | $9.24 | $8.52 | $8.80 | $35.20 | 13,071 |
| 2018-05-29 | $9.05 | $9.15 | $8.85 | $8.98 | $35.92 | 6,790 |
| 2018-05-25 | $9.01 | $9.21 | $8.90 | $9.00 | $36.00 | 14,269 |
| 2018-05-24 | $9.16 | $9.29 | $8.93 | $9.06 | $36.24 | 8,288 |
| 2018-05-23 | $8.88 | $9.24 | $8.88 | $9.12 | $36.48 | 11,542 |
| 2018-05-22 | $9.15 | $9.51 | $8.77 | $8.88 | $35.52 | 39,681 |
| 2018-05-21 | $9.39 | $9.50 | $8.56 | $9.00 | $36.00 | 70,110 |
| 2018-05-18 | $9.88 | $10.01 | $9.29 | $9.32 | $37.28 | 16,867 |
| 2018-05-17 | $9.80 | $10.25 | $9.70 | $9.85 | $39.40 | 80,160 |
| 2018-05-16 | $9.95 | $10.30 | $9.55 | $9.84 | $39.36 | 85,576 |
| 2018-05-15 | $9.50 | $10.04 | $9.41 | $9.87 | $39.48 | 50,362 |
| 2018-05-14 | $10.20 | $10.20 | $9.38 | $9.53 | $38.12 | 40,812 |
| 2018-05-11 | $9.75 | $10.20 | $9.56 | $10.14 | $40.56 | 37,939 |
| 2018-05-10 | $8.72 | $9.71 | $8.55 | $9.71 | $38.84 | 41,791 |
| 2018-05-09 | $8.91 | $9.18 | $8.85 | $9.00 | $36.00 | 41,719 |
| 2018-05-08 | $9.09 | $9.14 | $8.58 | $8.89 | $35.56 | 30,253 |
| 2018-05-07 | $8.74 | $9.17 | $8.59 | $9.08 | $36.32 | 36,814 |
| 2018-05-04 | $8.42 | $8.74 | $8.35 | $8.67 | $34.68 | 17,681 |
| 2018-05-03 | $8.51 | $8.60 | $8.15 | $8.49 | $33.96 | 16,603 |
| 2018-05-02 | $7.93 | $8.63 | $7.87 | $8.54 | $34.16 | 33,403 |
| 2018-05-01 | $7.98 | $8.23 | $7.70 | $7.98 | $31.92 | 37,864 |
| 2018-04-30 | $7.90 | $8.36 | $7.67 | $8.01 | $32.04 | 50,234 |
| 2018-04-27 | $8.12 | $8.22 | $7.61 | $7.86 | $31.44 | 31,466 |
| 2018-04-26 | $7.97 | $8.49 | $7.88 | $8.09 | $32.36 | 43,693 |
| 2018-04-25 | $7.93 | $8.00 | $6.99 | $7.91 | $31.64 | 103,908 |
| 2018-04-24 | $8.63 | $8.89 | $7.90 | $8.01 | $32.04 | 48,164 |
| 2018-04-23 | $8.81 | $8.81 | $8.36 | $8.59 | $34.36 | 57,259 |
| 2018-04-20 | $8.97 | $9.11 | $8.70 | $8.83 | $35.32 | 14,903 |
| 2018-04-19 | $9.31 | $9.41 | $8.93 | $9.01 | $36.04 | 59,430 |
| 2018-04-18 | $9.40 | $9.53 | $9.25 | $9.34 | $37.36 | 19,634 |
| 2018-04-17 | $9.54 | $9.77 | $9.34 | $9.42 | $37.68 | 22,560 |
| 2018-04-16 | $9.49 | $9.72 | $9.13 | $9.51 | $38.04 | 43,114 |
| 2018-04-13 | $9.50 | $9.92 | $9.15 | $9.41 | $37.64 | 52,627 |
| 2018-04-12 | $8.90 | $9.69 | $8.71 | $9.43 | $37.72 | 147,392 |
| 2018-04-11 | $8.25 | $8.95 | $8.20 | $8.85 | $35.40 | 104,891 |
| 2018-04-10 | $8.26 | $9.20 | $8.10 | $8.26 | $33.04 | 359,278 |
| 2018-04-09 | $11.35 | $11.84 | $7.94 | $8.17 | $32.68 | 767,034 |
| 2018-04-06 | $35.89 | $36.48 | $34.14 | $35.22 | $140.88 | 21,783 |
| 2018-04-05 | $36.81 | $36.81 | $35.85 | $36.22 | $144.88 | 7,693 |
| 2018-04-04 | $36.51 | $37.04 | $36.12 | $36.49 | $145.96 | 32,325 |
| 2018-04-03 | $37.02 | $37.60 | $35.79 | $36.99 | $147.96 | 8,693 |
| 2018-04-02 | $37.48 | $38.51 | $36.70 | $36.90 | $147.60 | 9,814 |
| 2018-03-29 | $37.30 | $38.01 | $35.37 | $37.58 | $150.32 | 40,223 |
| 2018-03-28 | $35.71 | $38.82 | $33.12 | $37.82 | $151.28 | 26,964 |
| 2018-03-27 | $35.41 | $36.50 | $34.64 | $35.87 | $143.48 | 6,571 |
| 2018-03-26 | $35.55 | $35.55 | $33.45 | $35.39 | $141.56 | 15,112 |
| 2018-03-23 | $34.35 | $35.39 | $33.99 | $35.00 | $140.00 | 23,390 |
| 2018-03-22 | $31.56 | $35.49 | $30.03 | $34.26 | $137.04 | 27,854 |
| 2018-03-21 | $29.79 | $32.14 | $29.45 | $31.90 | $127.60 | 18,520 |
| 2018-03-20 | $30.70 | $30.85 | $29.63 | $29.80 | $119.20 | 36,300 |
| 2018-03-19 | $31.37 | $31.59 | $30.65 | $30.76 | $123.04 | 18,417 |
| 2018-03-16 | $31.46 | $33.01 | $30.21 | $31.54 | $126.16 | 233,835 |
| 2018-03-15 | $31.34 | $32.43 | $31.11 | $31.53 | $126.12 | 53,338 |
| 2018-03-14 | $33.39 | $34.00 | $31.11 | $31.42 | $125.68 | 36,879 |
| 2018-03-13 | $33.27 | $33.99 | $32.12 | $33.40 | $133.60 | 24,444 |
| 2018-03-12 | $32.88 | $35.12 | $32.24 | $33.00 | $132.00 | 35,787 |
| 2018-03-09 | $32.22 | $34.07 | $31.72 | $33.00 | $132.00 | 34,915 |
| 2018-03-08 | $33.00 | $33.00 | $31.37 | $32.00 | $128.00 | 12,548 |
| 2018-03-07 | $32.83 | $33.72 | $31.58 | $32.60 | $130.40 | 15,096 |
| 2018-03-06 | $33.23 | $33.23 | $31.25 | $33.00 | $132.00 | 26,947 |
| 2018-03-05 | $33.56 | $34.02 | $32.50 | $33.14 | $132.56 | 27,311 |
| 2018-03-02 | $32.43 | $35.21 | $31.20 | $33.35 | $133.40 | 26,577 |
| 2018-03-01 | $34.00 | $34.03 | $32.25 | $32.43 | $129.72 | 20,565 |
| 2018-02-28 | $34.16 | $35.24 | $33.42 | $34.45 | $137.80 | 8,924 |
| 2018-02-27 | $33.75 | $37.90 | $33.20 | $33.90 | $135.60 | 32,306 |
| 2018-02-26 | $34.50 | $35.98 | $33.77 | $34.75 | $139.00 | 12,669 |
| 2018-02-23 | $36.10 | $37.98 | $33.68 | $34.73 | $138.92 | 30,883 |
| 2018-02-22 | $35.23 | $37.92 | $33.31 | $36.00 | $144.00 | 43,730 |
| 2018-02-21 | $33.48 | $35.25 | $33.11 | $34.90 | $139.60 | 54,171 |
| 2018-02-20 | $34.24 | $35.68 | $33.47 | $33.96 | $135.84 | 15,562 |
| 2018-02-16 | $35.04 | $35.72 | $32.97 | $34.88 | $139.52 | 13,850 |
| 2018-02-15 | $36.00 | $36.59 | $34.00 | $35.32 | $141.28 | 11,809 |
| 2018-02-14 | $35.27 | $37.00 | $35.02 | $35.55 | $142.20 | 10,898 |
| 2018-02-13 | $35.91 | $35.91 | $34.57 | $35.50 | $142.00 | 9,919 |
| 2018-02-12 | $32.15 | $36.57 | $32.15 | $35.75 | $143.00 | 10,751 |
| 2018-02-09 | $36.62 | $37.30 | $32.10 | $35.65 | $142.60 | 16,647 |
| 2018-02-08 | $35.85 | $37.68 | $34.77 | $36.49 | $145.96 | 31,566 |
| 2018-02-07 | $35.00 | $36.50 | $33.26 | $36.46 | $145.84 | 31,059 |
| 2018-02-06 | $30.38 | $39.86 | $29.95 | $34.74 | $138.96 | 29,172 |
| 2018-02-05 | $29.87 | $32.53 | $29.87 | $30.71 | $122.84 | 28,706 |
| 2018-02-02 | $34.76 | $34.76 | $30.00 | $30.56 | $122.24 | 63,008 |
| 2018-02-01 | $37.00 | $37.18 | $33.93 | $35.00 | $140.00 | 37,959 |
| 2018-01-31 | $34.83 | $38.10 | $34.41 | $36.80 | $147.20 | 69,536 |
| 2018-01-30 | $33.15 | $35.55 | $31.08 | $34.77 | $139.08 | 59,792 |
| 2018-01-29 | $28.51 | $34.20 | $28.40 | $33.39 | $133.56 | 125,881 |
| 2018-01-26 | $27.99 | $30.28 | $27.51 | $28.51 | $114.04 | 244,332 |
| 2018-01-25 | $20.50 | $31.10 | $20.50 | $28.71 | $114.84 | 1,313,361 |
VYNE Therapeutics Inc (VYNE) News Headlines
Recent VYNE Therapeutics Inc (VYNE) News
| Time Published | Title | News Site |
|---|