GoldMoney Inc (XAUMF) Exchange: PINK
Data as of May 3, 2024
$5.73 ($-0.02) -0.35%
GoldMoney Inc - Daily Information
Click for more stock information on GoldMoney Inc.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $5.73 |
| Previous Close | $5.73 |
| High | $5.76 |
| Low | $5.73 |
| Adjusted Open | $5.73 |
| Previous Adjusted Close | $5.73 |
| Adjusted High | $5.76 |
| Adjusted Low | $5.73 |
About GoldMoney Inc (XAUMF)
Goldmoney Inc
Invest in GoldMoney Inc (XAUMF)
Historical Stock Data for GoldMoney Inc (XAUMF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | $5.73 | $5.76 | $5.73 | $5.73 | $5.73 | 10,255 |
| 2024-03-14 | $5.76 | $5.76 | $5.74 | $5.75 | $5.75 | 3,082 |
| 2024-03-13 | $5.70 | $5.80 | $5.70 | $5.70 | $5.70 | 21,349 |
| 2024-03-12 | $5.76 | $5.76 | $5.68 | $5.74 | $5.74 | 7,477 |
| 2024-03-11 | $5.83 | $5.83 | $5.73 | $5.74 | $5.74 | 7,477 |
| 2024-03-08 | $5.69 | $5.76 | $5.62 | $5.76 | $5.76 | 34,164 |
| 2024-03-07 | $5.74 | $5.74 | $5.68 | $5.69 | $5.69 | 10,780 |
| 2024-03-06 | $5.79 | $5.79 | $5.74 | $5.74 | $5.74 | 6,640 |
| 2024-03-05 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 519 |
| 2024-03-04 | $5.52 | $5.77 | $5.52 | $5.75 | $5.75 | 3,200 |
| 2024-03-01 | $5.60 | $5.66 | $5.59 | $5.63 | $5.63 | 13,126 |
| 2024-02-29 | $5.69 | $5.69 | $5.63 | $5.63 | $5.63 | 1,229 |
| 2024-02-28 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 600 |
| 2024-02-27 | $5.61 | $5.73 | $5.60 | $5.60 | $5.60 | 13,630 |
| 2024-02-26 | $5.71 | $5.71 | $5.62 | $5.65 | $5.65 | 8,701 |
| 2024-02-23 | $6.06 | $6.06 | $5.74 | $5.74 | $5.74 | 862 |
| 2024-02-22 | $5.77 | $5.85 | $5.75 | $5.76 | $5.76 | 3,961 |
| 2024-02-21 | $5.80 | $5.91 | $5.78 | $5.80 | $5.80 | 20,672 |
| 2024-02-20 | $5.88 | $5.88 | $5.79 | $5.84 | $5.84 | 50,764 |
| 2024-02-16 | $5.92 | $5.94 | $5.87 | $5.91 | $5.91 | 5,592 |
| 2024-02-15 | $5.90 | $5.90 | $5.79 | $5.85 | $5.85 | 9,265 |
| 2024-02-14 | $6.00 | $6.04 | $5.90 | $5.90 | $5.90 | 28,278 |
| 2024-02-13 | $6.00 | $6.00 | $5.79 | $5.93 | $5.93 | 7,040 |
| 2024-02-12 | $5.85 | $5.93 | $5.85 | $5.90 | $5.90 | 35,000 |
| 2024-02-09 | $5.90 | $5.90 | $5.75 | $5.81 | $5.81 | 17,950 |
| 2024-02-08 | $5.69 | $5.88 | $5.69 | $5.79 | $5.79 | 13,258 |
| 2024-02-07 | $5.83 | $5.87 | $5.80 | $5.80 | $5.80 | 12,329 |
| 2024-02-06 | $5.73 | $5.89 | $5.73 | $5.83 | $5.83 | 6,380 |
| 2024-02-05 | $5.79 | $5.89 | $5.76 | $5.76 | $5.76 | 1,322 |
| 2024-02-02 | $5.80 | $5.91 | $5.80 | $5.86 | $5.86 | 6,804 |
| 2024-02-01 | $5.90 | $5.94 | $5.79 | $5.86 | $5.86 | 15,086 |
| 2024-01-31 | $5.92 | $5.96 | $5.83 | $5.86 | $5.86 | 11,820 |
| 2024-01-30 | $6.00 | $6.00 | $5.90 | $5.93 | $5.93 | 3,700 |
| 2024-01-29 | $5.49 | $5.90 | $5.49 | $5.87 | $5.87 | 12,035 |
| 2024-01-26 | $5.93 | $5.98 | $5.90 | $5.90 | $5.90 | 8,280 |
| 2024-01-25 | $5.88 | $5.98 | $5.82 | $5.82 | $5.82 | 14,997 |
| 2024-01-24 | $5.68 | $5.95 | $5.68 | $5.85 | $5.85 | 8,301 |
| 2024-01-23 | $5.82 | $5.95 | $5.78 | $5.89 | $5.89 | 9,650 |
| 2024-01-22 | $5.79 | $5.84 | $5.71 | $5.74 | $5.74 | 8,676 |
| 2024-01-19 | $5.79 | $5.85 | $5.74 | $5.74 | $5.74 | 7,768 |
| 2024-01-18 | $5.84 | $5.93 | $5.84 | $5.92 | $5.92 | 1,535 |
| 2024-01-17 | $6.00 | $6.00 | $5.76 | $5.76 | $5.76 | 9,224 |
| 2024-01-16 | $5.88 | $5.93 | $5.88 | $5.93 | $5.93 | 1,555 |
| 2024-01-12 | $5.77 | $5.81 | $5.73 | $5.73 | $5.73 | 15,900 |
| 2024-01-11 | $5.76 | $5.79 | $5.74 | $5.77 | $5.77 | 7,900 |
| 2024-01-10 | $5.68 | $5.92 | $5.68 | $5.91 | $5.91 | 4,301 |
| 2024-01-09 | $5.71 | $5.74 | $5.60 | $5.65 | $5.65 | 5,609 |
| 2024-01-08 | $5.95 | $5.95 | $5.69 | $5.73 | $5.73 | 5,127 |
| 2024-01-05 | $5.94 | $6.01 | $5.91 | $5.91 | $5.91 | 1,898 |
| 2024-01-04 | $5.92 | $5.95 | $5.81 | $5.91 | $5.91 | 15,414 |
| 2024-01-03 | $5.95 | $5.97 | $5.92 | $5.97 | $5.97 | 2,500 |
| 2024-01-02 | $5.94 | $6.01 | $5.94 | $6.00 | $6.00 | 702 |
| 2023-12-29 | $6.09 | $6.16 | $5.88 | $5.91 | $5.91 | 33,192 |
| 2023-12-28 | $6.11 | $6.12 | $6.08 | $6.11 | $6.11 | 9,100 |
| 2023-12-27 | $6.00 | $6.13 | $6.00 | $6.10 | $6.10 | 16,860 |
| 2023-12-26 | $5.79 | $6.00 | $5.79 | $5.90 | $5.90 | 5,300 |
| 2023-12-22 | $5.93 | $5.93 | $5.87 | $5.87 | $5.87 | 12,600 |
| 2023-12-21 | $5.93 | $5.93 | $5.85 | $5.87 | $5.87 | 6,375 |
| 2023-12-20 | $5.83 | $5.96 | $5.82 | $5.96 | $5.96 | 105,406 |
| 2023-12-19 | $5.85 | $5.88 | $5.82 | $5.83 | $5.83 | 6,224 |
| 2023-12-18 | $5.70 | $5.84 | $5.70 | $5.81 | $5.81 | 9,200 |
| 2023-12-15 | $5.85 | $5.85 | $5.82 | $5.82 | $5.82 | 6,324 |
| 2023-12-14 | $5.90 | $5.94 | $5.90 | $5.90 | $5.90 | 2,800 |
| 2023-12-13 | $5.83 | $5.85 | $5.80 | $5.85 | $5.85 | 3,700 |
| 2023-12-12 | $5.85 | $5.85 | $5.83 | $5.83 | $5.83 | 210 |
| 2023-12-11 | $5.83 | $5.90 | $5.81 | $5.88 | $5.88 | 3,970 |
| 2023-12-08 | $5.84 | $5.88 | $5.84 | $5.85 | $5.85 | 1,524 |
| 2023-12-07 | $6.00 | $6.00 | $5.81 | $5.85 | $5.85 | 6,000 |
| 2023-12-06 | $6.05 | $6.05 | $5.97 | $5.98 | $5.98 | 3,214 |
| 2023-12-05 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 1,491 |
| 2023-12-04 | $5.67 | $6.03 | $5.67 | $6.03 | $6.03 | 6,935 |
| 2023-12-01 | $5.61 | $6.09 | $5.61 | $6.05 | $6.05 | 8,290 |
| 2023-11-30 | $6.03 | $6.03 | $5.99 | $6.02 | $6.02 | 1,805 |
| 2023-11-29 | $5.98 | $6.00 | $5.98 | $6.00 | $6.00 | 500 |
| 2023-11-28 | $6.00 | $6.00 | $5.96 | $6.00 | $6.00 | 7,660 |
| 2023-11-27 | $6.02 | $6.03 | $5.98 | $6.02 | $6.02 | 2,450 |
| 2023-11-24 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 180 |
| 2023-11-22 | $5.80 | $5.99 | $5.80 | $5.99 | $5.99 | 3,385 |
| 2023-11-21 | $5.96 | $5.99 | $5.96 | $5.99 | $5.99 | 2,632 |
| 2023-11-20 | $6.07 | $6.10 | $5.84 | $5.85 | $5.85 | 2,662 |
| 2023-11-17 | $5.89 | $5.92 | $5.87 | $5.88 | $5.88 | 2,901 |
| 2023-11-16 | $5.95 | $5.95 | $5.93 | $5.93 | $5.93 | 1,527 |
| 2023-11-15 | $5.95 | $6.02 | $5.94 | $5.98 | $5.98 | 2,703 |
| 2023-11-14 | $5.90 | $6.01 | $5.90 | $5.99 | $5.99 | 3,260 |
| 2023-11-13 | $6.00 | $6.03 | $5.99 | $5.99 | $5.99 | 4,806 |
| 2023-11-10 | $6.09 | $6.14 | $5.89 | $6.01 | $6.01 | 4,400 |
| 2023-11-09 | $6.01 | $6.10 | $6.01 | $6.06 | $6.06 | 1,140 |
| 2023-11-08 | $6.11 | $6.12 | $6.11 | $6.12 | $6.12 | 370 |
| 2023-11-07 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 300 |
| 2023-11-06 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 331 |
| 2023-11-03 | $6.07 | $6.17 | $6.02 | $6.13 | $6.13 | 6,100 |
| 2023-11-02 | $6.06 | $6.08 | $6.00 | $6.00 | $6.00 | 1,975 |
| 2023-11-01 | $6.11 | $6.11 | $6.02 | $6.03 | $6.03 | 2,730 |
| 2023-10-31 | $6.11 | $6.12 | $6.11 | $6.12 | $6.12 | 350 |
| 2023-10-30 | $6.33 | $6.50 | $5.98 | $5.98 | $5.98 | 1,117 |
| 2023-10-27 | $6.15 | $6.18 | $6.11 | $6.18 | $6.18 | 1,472 |
| 2023-10-26 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 335 |
| 2023-10-25 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2023-10-24 | $6.00 | $6.37 | $6.00 | $6.27 | $6.27 | 833 |
| 2023-10-23 | $5.67 | $6.27 | $5.67 | $6.13 | $6.13 | 6,063 |
| 2023-10-20 | $6.24 | $6.28 | $6.24 | $6.28 | $6.28 | 1,105 |
| 2023-10-19 | $6.27 | $6.27 | $6.19 | $6.19 | $6.19 | 741 |
| 2023-10-18 | $6.09 | $6.20 | $6.09 | $6.16 | $6.16 | 17,300 |
| 2023-10-17 | $6.40 | $6.67 | $6.14 | $6.14 | $6.14 | 4,431 |
| 2023-10-16 | $6.40 | $6.40 | $6.12 | $6.40 | $6.40 | 1,150 |
| 2023-10-13 | $6.11 | $6.42 | $6.11 | $6.42 | $6.42 | 1,701 |
| 2023-10-12 | $6.00 | $6.18 | $6.00 | $6.03 | $6.03 | 2,200 |
| 2023-10-11 | $6.23 | $6.24 | $5.85 | $6.07 | $6.07 | 2,115 |
| 2023-10-10 | $5.92 | $6.29 | $5.92 | $6.23 | $6.23 | 2,662 |
| 2023-10-09 | $5.60 | $6.01 | $5.34 | $5.90 | $5.90 | 3,580 |
| 2023-10-06 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 750 |
| 2023-10-05 | $5.82 | $5.85 | $5.81 | $5.82 | $5.82 | 1,760 |
| 2023-10-04 | $5.59 | $5.78 | $5.56 | $5.75 | $5.75 | 2,878 |
| 2023-10-03 | $5.60 | $5.60 | $5.57 | $5.57 | $5.57 | 3,593 |
| 2023-10-02 | $5.50 | $5.74 | $5.50 | $5.66 | $5.66 | 4,695 |
| 2023-09-29 | $5.80 | $5.80 | $5.63 | $5.64 | $5.64 | 8,050 |
| 2023-09-28 | $5.61 | $5.77 | $5.61 | $5.75 | $5.75 | 2,544 |
| 2023-09-27 | $5.92 | $6.01 | $5.84 | $5.86 | $5.86 | 5,988 |
| 2023-09-26 | $6.05 | $6.07 | $5.88 | $5.98 | $5.98 | 7,386 |
| 2023-09-25 | $6.25 | $6.30 | $6.17 | $6.17 | $6.17 | 3,685 |
| 2023-09-22 | $6.47 | $6.47 | $6.27 | $6.32 | $6.32 | 5,440 |
| 2023-09-21 | $6.56 | $6.62 | $6.46 | $6.46 | $6.46 | 5,600 |
| 2023-09-20 | $6.70 | $6.80 | $6.55 | $6.55 | $6.55 | 2,580 |
| 2023-09-19 | $6.65 | $6.76 | $6.64 | $6.73 | $6.73 | 2,791 |
| 2023-09-18 | $6.56 | $6.59 | $6.56 | $6.59 | $6.59 | 1,809 |
| 2023-09-15 | $6.58 | $6.69 | $6.49 | $6.56 | $6.56 | 1,012 |
| 2023-09-14 | $6.58 | $6.68 | $6.40 | $6.46 | $6.46 | 2,045 |
| 2023-09-13 | $6.64 | $6.68 | $6.55 | $6.68 | $6.68 | 2,600 |
| 2023-09-12 | $6.78 | $6.78 | $6.60 | $6.60 | $6.60 | 2,913 |
| 2023-09-11 | $6.78 | $6.89 | $6.78 | $6.89 | $6.89 | 1,270 |
| 2023-09-08 | $6.52 | $6.77 | $6.52 | $6.67 | $6.67 | 4,120 |
| 2023-09-07 | $6.49 | $6.49 | $6.35 | $6.45 | $6.45 | 6,400 |
| 2023-09-06 | $6.57 | $6.57 | $6.49 | $6.49 | $6.49 | 5,418 |
| 2023-09-05 | $6.18 | $6.71 | $6.18 | $6.56 | $6.56 | 5,390 |
| 2023-09-01 | $6.90 | $6.90 | $6.64 | $6.68 | $6.68 | 5,271 |
| 2023-08-31 | $7.11 | $7.11 | $6.72 | $6.88 | $6.88 | 3,351 |
| 2023-08-30 | $6.78 | $6.94 | $6.57 | $6.67 | $6.67 | 5,160 |
| 2023-08-29 | $6.96 | $7.15 | $6.94 | $7.15 | $7.15 | 6,603 |
| 2023-08-28 | $7.06 | $7.11 | $7.03 | $7.05 | $7.05 | 1,310 |
| 2023-08-25 | $6.95 | $7.13 | $6.95 | $7.01 | $7.01 | 2,905 |
| 2023-08-24 | $7.05 | $7.05 | $6.98 | $7.00 | $7.00 | 2,300 |
| 2023-08-23 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 200 |
| 2023-08-22 | $7.06 | $7.06 | $7.01 | $7.01 | $7.01 | 1,700 |
| 2023-08-21 | $7.12 | $7.12 | $6.99 | $7.10 | $7.10 | 3,029 |
| 2023-08-18 | $7.01 | $7.12 | $7.01 | $7.12 | $7.12 | 1,213 |
| 2023-08-17 | $7.01 | $7.02 | $7.01 | $7.02 | $7.02 | 598 |
| 2023-08-16 | $6.93 | $6.98 | $6.90 | $6.94 | $6.94 | 1,969 |
| 2023-08-15 | $7.05 | $7.05 | $6.95 | $6.95 | $6.95 | 2,163 |
| 2023-08-14 | $6.73 | $7.24 | $6.73 | $7.07 | $7.07 | 8,767 |
| 2023-08-11 | $6.88 | $6.96 | $6.82 | $6.82 | $6.82 | 1,833 |
| 2023-08-10 | $6.95 | $6.97 | $6.84 | $6.89 | $6.89 | 2,325 |
| 2023-08-09 | $7.07 | $7.07 | $6.98 | $7.07 | $7.07 | 1,425 |
| 2023-08-08 | $7.41 | $7.41 | $7.06 | $7.07 | $7.07 | 3,157 |
| 2023-08-07 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 340 |
| 2023-08-04 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 400 |
| 2023-08-03 | $7.20 | $7.30 | $7.20 | $7.21 | $7.21 | 1,624 |
| 2023-08-02 | $7.23 | $7.23 | $7.22 | $7.22 | $7.22 | 203 |
| 2023-08-01 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 205 |
| 2023-07-31 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 670 |
| 2023-07-28 | $7.33 | $7.33 | $7.21 | $7.21 | $7.21 | 3,459 |
| 2023-07-27 | $7.38 | $7.42 | $7.34 | $7.34 | $7.34 | 3,384 |
| 2023-07-26 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 20 |
| 2023-07-25 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 487 |
| 2023-07-24 | $7.38 | $7.41 | $7.38 | $7.40 | $7.40 | 1,600 |
| 2023-07-21 | $7.35 | $7.35 | $7.34 | $7.34 | $7.34 | 660 |
| 2023-07-20 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2023-07-19 | $7.26 | $7.37 | $7.26 | $7.37 | $7.37 | 1,380 |
| 2023-07-18 | $7.33 | $7.36 | $7.27 | $7.36 | $7.36 | 5,346 |
| 2023-07-17 | $7.34 | $7.34 | $7.24 | $7.28 | $7.28 | 4,377 |
| 2023-07-14 | $7.42 | $7.42 | $7.39 | $7.39 | $7.39 | 1,503 |
| 2023-07-13 | $7.40 | $7.56 | $7.39 | $7.39 | $7.39 | 9,398 |
| 2023-07-12 | $7.00 | $7.31 | $6.98 | $7.31 | $7.31 | 2,975 |
| 2023-07-11 | $6.84 | $7.03 | $6.81 | $7.02 | $7.02 | 4,965 |
| 2023-07-10 | $6.58 | $6.74 | $6.58 | $6.74 | $6.74 | 1,842 |
| 2023-07-07 | $6.44 | $6.65 | $6.44 | $6.59 | $6.59 | 2,115 |
| 2023-07-06 | $6.32 | $6.54 | $6.32 | $6.54 | $6.54 | 1,005 |
| 2023-07-05 | $6.55 | $6.68 | $6.05 | $6.37 | $6.37 | 16,821 |
| 2023-07-03 | $6.51 | $6.81 | $5.80 | $6.40 | $6.40 | 5,479 |
| 2023-06-30 | $6.46 | $6.83 | $6.44 | $6.82 | $6.82 | 2,395 |
| 2023-06-29 | $6.49 | $6.57 | $6.47 | $6.52 | $6.52 | 22,700 |
| 2023-06-28 | $6.30 | $6.50 | $6.30 | $6.47 | $6.47 | 7,361 |
| 2023-06-27 | $6.79 | $6.79 | $6.53 | $6.53 | $6.53 | 5,055 |
| 2023-06-26 | $6.89 | $7.04 | $6.89 | $6.91 | $6.91 | 8,900 |
| 2023-06-23 | $7.07 | $7.07 | $7.01 | $7.01 | $7.01 | 1,091 |
| 2023-06-22 | $1.42 | $1.44 | $1.42 | $1.42 | $7.10 | 4,000 |
| 2023-06-21 | $1.43 | $1.43 | $1.43 | $1.43 | $7.15 | 820 |
| 2023-06-20 | $1.43 | $1.44 | $1.40 | $1.44 | $7.19 | 890 |
| 2023-06-16 | $1.40 | $1.40 | $1.40 | $1.40 | $6.99 | 200 |
| 2023-06-15 | $1.41 | $1.41 | $1.38 | $1.39 | $6.95 | 6,796 |
| 2023-06-14 | $1.37 | $1.45 | $1.37 | $1.40 | $6.98 | 3,285 |
| 2023-06-13 | $1.46 | $1.47 | $1.45 | $1.45 | $7.25 | 792 |
| 2023-06-12 | $1.47 | $1.48 | $1.43 | $1.44 | $7.22 | 931 |
| 2023-06-09 | $1.47 | $1.48 | $1.47 | $1.48 | $7.38 | 480 |
| 2023-06-08 | $1.47 | $1.48 | $1.43 | $1.44 | $7.20 | 1,319 |
| 2023-06-07 | $1.41 | $1.49 | $1.41 | $1.48 | $7.38 | 1,102 |
| 2023-06-06 | $1.45 | $1.49 | $1.44 | $1.45 | $7.25 | 1,038 |
| 2023-06-05 | $1.34 | $1.45 | $1.34 | $1.43 | $7.17 | 1,047 |
| 2023-06-02 | $1.44 | $1.44 | $1.40 | $1.42 | $7.11 | 1,030 |
| 2023-06-01 | $1.49 | $1.50 | $1.47 | $1.47 | $7.35 | 536 |
| 2023-05-31 | $1.40 | $1.48 | $1.38 | $1.45 | $7.25 | 3,615 |
| 2023-05-30 | $1.43 | $1.48 | $1.41 | $1.44 | $7.21 | 906 |
| 2023-05-26 | $1.40 | $1.48 | $1.40 | $1.48 | $7.38 | 677 |
| 2023-05-25 | $1.44 | $1.47 | $1.42 | $1.45 | $7.27 | 1,600 |
| 2023-05-24 | $1.46 | $1.49 | $1.45 | $1.49 | $7.47 | 1,155 |
| 2023-05-23 | $1.39 | $1.51 | $1.39 | $1.49 | $7.45 | 3,686 |
| 2023-05-22 | $1.42 | $1.49 | $1.42 | $1.47 | $7.35 | 1,405 |
| 2023-05-19 | $1.44 | $1.49 | $1.44 | $1.49 | $1.49 | 8,638 |
| 2023-05-18 | $1.48 | $1.48 | $1.45 | $1.47 | $1.47 | 7,732 |
| 2023-05-17 | $1.48 | $1.48 | $1.45 | $1.45 | $1.45 | 4,803 |
| 2023-05-16 | $1.52 | $1.52 | $1.47 | $1.48 | $1.48 | 9,319 |
| 2023-05-15 | $1.50 | $1.55 | $1.50 | $1.51 | $1.51 | 3,967 |
| 2023-05-12 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 1,410 |
| 2023-05-11 | $1.47 | $1.48 | $1.46 | $1.48 | $1.48 | 8,272 |
| 2023-05-10 | $1.50 | $1.53 | $1.50 | $1.50 | $1.50 | 6,330 |
| 2023-05-09 | $1.48 | $1.52 | $1.48 | $1.51 | $1.51 | 4,335 |
| 2023-05-08 | $1.53 | $1.53 | $1.49 | $1.49 | $1.49 | 3,544 |
| 2023-05-05 | $1.45 | $1.51 | $1.45 | $1.49 | $1.49 | 12,123 |
| 2023-05-04 | $1.52 | $1.53 | $1.47 | $1.47 | $1.47 | 26,780 |
| 2023-05-03 | $1.50 | $1.53 | $1.47 | $1.50 | $1.50 | 15,071 |
| 2023-05-02 | $1.47 | $1.48 | $1.45 | $1.46 | $1.46 | 33,950 |
| 2023-05-01 | $1.53 | $1.53 | $1.49 | $1.49 | $1.49 | 17,510 |
| 2023-04-28 | $1.53 | $1.53 | $1.52 | $1.53 | $1.53 | 2,000 |
| 2023-04-27 | $1.53 | $1.54 | $1.51 | $1.52 | $1.52 | 10,258 |
| 2023-04-26 | $1.50 | $1.53 | $1.50 | $1.53 | $1.53 | 5,301 |
| 2023-04-25 | $1.53 | $1.55 | $1.51 | $1.55 | $1.55 | 8,465 |
| 2023-04-24 | $1.59 | $1.59 | $1.52 | $1.54 | $1.54 | 14,725 |
| 2023-04-21 | $1.52 | $1.57 | $1.52 | $1.57 | $1.57 | 24,549 |
| 2023-04-20 | $1.61 | $1.63 | $1.55 | $1.57 | $1.57 | 29,762 |
| 2023-04-19 | $1.56 | $1.61 | $1.55 | $1.59 | $1.59 | 12,684 |
| 2023-04-18 | $1.50 | $1.60 | $1.50 | $1.56 | $1.56 | 36,052 |
| 2023-04-17 | $1.64 | $1.64 | $1.57 | $1.58 | $1.58 | 9,725 |
| 2023-04-14 | $1.67 | $1.67 | $1.61 | $1.63 | $1.63 | 13,252 |
| 2023-04-13 | $1.60 | $1.65 | $1.60 | $1.64 | $1.64 | 46,330 |
| 2023-04-12 | $1.55 | $1.63 | $1.55 | $1.59 | $1.59 | 19,176 |
| 2023-04-11 | $1.56 | $1.57 | $1.56 | $1.56 | $1.56 | 1,110 |
| 2023-04-10 | $1.57 | $1.58 | $1.51 | $1.55 | $1.55 | 38,265 |
| 2023-04-06 | $1.48 | $1.53 | $1.48 | $1.50 | $1.50 | 35,191 |
| 2023-04-05 | $1.46 | $1.50 | $1.46 | $1.48 | $1.48 | 16,051 |
| 2023-04-04 | $1.45 | $1.45 | $1.44 | $1.45 | $1.45 | 5,837 |
| 2023-04-03 | $1.45 | $1.48 | $1.45 | $1.48 | $1.48 | 8,750 |
| 2023-03-31 | $1.42 | $1.44 | $1.42 | $1.43 | $1.43 | 39,207 |
| 2023-03-30 | $1.42 | $1.43 | $1.38 | $1.42 | $1.42 | 22,875 |
| 2023-03-29 | $1.40 | $1.43 | $1.40 | $1.40 | $1.40 | 25,126 |
| 2023-03-28 | $1.39 | $1.41 | $1.39 | $1.41 | $1.41 | 1,470 |
| 2023-03-27 | $1.40 | $1.41 | $1.39 | $1.41 | $1.41 | 28,750 |
| 2023-03-24 | $1.40 | $1.41 | $1.40 | $1.41 | $1.41 | 3,000 |
| 2023-03-23 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 1,700 |
| 2023-03-22 | $1.36 | $1.38 | $1.36 | $1.36 | $1.36 | 1,228 |
| 2023-03-21 | $1.40 | $1.40 | $1.37 | $1.40 | $1.40 | 34,211 |
| 2023-03-20 | $1.42 | $1.42 | $1.35 | $1.38 | $1.38 | 11,303 |
| 2023-03-17 | $1.37 | $1.43 | $1.36 | $1.40 | $1.40 | 93,855 |
| 2023-03-16 | $1.30 | $1.38 | $1.30 | $1.37 | $1.37 | 9,165 |
| 2023-03-15 | $1.36 | $1.38 | $1.34 | $1.36 | $1.36 | 15,502 |
| 2023-03-14 | $1.36 | $1.36 | $1.34 | $1.36 | $1.36 | 5,400 |
| 2023-03-13 | $1.36 | $1.38 | $1.33 | $1.36 | $1.36 | 23,255 |
| 2023-03-10 | $1.32 | $1.35 | $1.32 | $1.33 | $1.33 | 7,918 |
| 2023-03-09 | $1.32 | $1.33 | $1.30 | $1.30 | $1.30 | 12,136 |
| 2023-03-08 | $1.40 | $1.40 | $1.32 | $1.34 | $1.34 | 10,650 |
| 2023-03-07 | $1.35 | $1.37 | $1.34 | $1.34 | $1.34 | 4,215 |
| 2023-03-06 | $1.47 | $1.47 | $1.38 | $1.38 | $1.38 | 4,486 |
| 2023-03-03 | $1.41 | $1.41 | $1.40 | $1.40 | $1.40 | 6,000 |
| 2023-03-02 | $1.38 | $1.41 | $1.36 | $1.41 | $1.41 | 12,640 |
| 2023-03-01 | $1.45 | $1.45 | $1.44 | $1.44 | $1.44 | 6,910 |
| 2023-02-28 | $1.43 | $1.46 | $1.42 | $1.42 | $1.42 | 20,317 |
| 2023-02-27 | $1.40 | $1.45 | $1.40 | $1.45 | $1.45 | 21,212 |
| 2023-02-24 | $1.38 | $1.42 | $1.38 | $1.42 | $1.42 | 17,625 |
| 2023-02-23 | $1.38 | $1.40 | $1.36 | $1.36 | $1.36 | 12,800 |
| 2023-02-22 | $1.35 | $1.39 | $1.35 | $1.38 | $1.38 | 26,347 |
| 2023-02-21 | $1.33 | $1.34 | $1.20 | $1.31 | $1.31 | 45,570 |
| 2023-02-17 | $1.36 | $1.40 | $1.30 | $1.40 | $1.40 | 40,548 |
| 2023-02-16 | $1.41 | $1.41 | $1.38 | $1.40 | $1.40 | 5,870 |
| 2023-02-15 | $1.37 | $1.40 | $1.37 | $1.40 | $1.40 | 13,646 |
| 2023-02-14 | $1.37 | $1.39 | $1.35 | $1.38 | $1.38 | 41,940 |
| 2023-02-13 | $1.38 | $1.39 | $1.34 | $1.37 | $1.37 | 24,652 |
| 2023-02-10 | $1.38 | $1.39 | $1.36 | $1.36 | $1.36 | 12,227 |
| 2023-02-09 | $1.39 | $1.41 | $1.38 | $1.38 | $1.38 | 17,620 |
| 2023-02-08 | $1.40 | $1.41 | $1.38 | $1.41 | $1.41 | 21,640 |
| 2023-02-07 | $1.34 | $1.40 | $1.34 | $1.40 | $1.40 | 22,221 |
| 2023-02-06 | $1.26 | $1.33 | $1.26 | $1.32 | $1.32 | 4,801 |
| 2023-02-03 | $1.34 | $1.35 | $1.31 | $1.33 | $1.33 | 18,295 |
| 2023-02-02 | $1.37 | $1.38 | $1.31 | $1.32 | $1.32 | 5,870 |
| 2023-02-01 | $1.35 | $1.35 | $1.27 | $1.35 | $1.35 | 64,305 |
| 2023-01-31 | $1.38 | $1.42 | $1.31 | $1.34 | $1.34 | 95,331 |
| 2023-01-30 | $1.33 | $1.41 | $1.33 | $1.41 | $1.41 | 23,000 |
| 2023-01-27 | $1.39 | $1.39 | $1.37 | $1.38 | $1.38 | 21,426 |
| 2023-01-26 | $1.37 | $1.39 | $1.37 | $1.39 | $1.39 | 6,100 |
| 2023-01-25 | $1.36 | $1.37 | $1.34 | $1.35 | $1.35 | 37,840 |
| 2023-01-24 | $1.26 | $1.35 | $1.26 | $1.35 | $1.35 | 14,675 |
| 2023-01-23 | $1.30 | $1.35 | $1.30 | $1.32 | $1.32 | 41,220 |
| 2023-01-20 | $1.31 | $1.32 | $1.31 | $1.32 | $1.32 | 5,109 |
| 2023-01-19 | $1.33 | $1.36 | $1.30 | $1.33 | $1.33 | 6,310 |
| 2023-01-18 | $1.35 | $1.37 | $1.33 | $1.33 | $1.33 | 22,500 |
| 2023-01-17 | $1.36 | $1.36 | $1.32 | $1.32 | $1.32 | 39,813 |
| 2023-01-13 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 5,744 |
| 2023-01-12 | $1.33 | $1.33 | $1.32 | $1.33 | $1.33 | 19,540 |
| 2023-01-11 | $1.35 | $1.35 | $1.33 | $1.33 | $1.33 | 24,846 |
| 2023-01-10 | $1.32 | $1.34 | $1.32 | $1.33 | $1.33 | 17,690 |
| 2023-01-09 | $1.27 | $1.30 | $1.27 | $1.30 | $1.30 | 13,084 |
| 2023-01-06 | $1.25 | $1.29 | $1.25 | $1.28 | $1.28 | 30,263 |
| 2023-01-05 | $1.27 | $1.30 | $1.26 | $1.26 | $1.26 | 22,900 |
| 2023-01-04 | $1.30 | $1.31 | $1.27 | $1.27 | $1.27 | 16,650 |
| 2023-01-03 | $1.21 | $1.30 | $1.21 | $1.27 | $1.27 | 12,120 |
| 2022-12-30 | $1.20 | $1.30 | $1.20 | $1.26 | $1.26 | 24,913 |
| 2022-12-29 | $1.26 | $1.27 | $1.25 | $1.25 | $1.25 | 81,692 |
| 2022-12-28 | $1.27 | $1.27 | $1.25 | $1.25 | $1.25 | 46,800 |
| 2022-12-27 | $1.21 | $1.30 | $1.21 | $1.25 | $1.25 | 13,137 |
| 2022-12-23 | $1.24 | $1.24 | $1.17 | $1.23 | $1.23 | 59,805 |
| 2022-12-22 | $1.25 | $1.26 | $1.24 | $1.25 | $1.25 | 39,505 |
| 2022-12-21 | $1.25 | $1.29 | $1.25 | $1.26 | $1.26 | 25,690 |
| 2022-12-20 | $1.27 | $1.30 | $1.26 | $1.28 | $1.28 | 18,270 |
| 2022-12-19 | $1.27 | $1.27 | $1.24 | $1.27 | $1.27 | 33,810 |
| 2022-12-16 | $1.28 | $1.28 | $1.24 | $1.28 | $1.28 | 9,530 |
| 2022-12-15 | $1.28 | $1.29 | $1.26 | $1.26 | $1.26 | 39,694 |
| 2022-12-14 | $1.29 | $1.31 | $1.29 | $1.30 | $1.30 | 31,565 |
| 2022-12-13 | $1.29 | $1.33 | $1.29 | $1.32 | $1.32 | 23,100 |
| 2022-12-12 | $1.20 | $1.30 | $1.20 | $1.30 | $1.30 | 27,897 |
| 2022-12-09 | $1.30 | $1.33 | $1.30 | $1.33 | $1.33 | 4,004 |
| 2022-12-08 | $1.30 | $1.31 | $1.30 | $1.31 | $1.31 | 2,168 |
| 2022-12-07 | $1.34 | $1.35 | $1.30 | $1.31 | $1.31 | 20,629 |
| 2022-12-06 | $1.32 | $1.33 | $1.32 | $1.33 | $1.33 | 7,000 |
| 2022-12-05 | $1.36 | $1.36 | $1.29 | $1.32 | $1.32 | 20,525 |
| 2022-12-02 | $1.34 | $1.34 | $1.33 | $1.34 | $1.34 | 10,094 |
| 2022-12-01 | $1.34 | $1.36 | $1.32 | $1.36 | $1.36 | 5,790 |
| 2022-11-30 | $1.32 | $1.34 | $1.29 | $1.32 | $1.32 | 50,621 |
| 2022-11-29 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 0 |
| 2022-11-28 | $1.30 | $1.32 | $1.24 | $1.29 | $1.29 | 33,269 |
| 2022-11-25 | $1.32 | $1.33 | $1.32 | $1.32 | $1.32 | 15,140 |
| 2022-11-23 | $1.31 | $1.33 | $1.29 | $1.33 | $1.33 | 50,235 |
| 2022-11-22 | $1.27 | $1.33 | $1.27 | $1.31 | $1.31 | 21,900 |
| 2022-11-21 | $1.29 | $1.29 | $1.27 | $1.27 | $1.27 | 9,260 |
| 2022-11-18 | $1.25 | $1.28 | $1.25 | $1.28 | $1.28 | 26,000 |
| 2022-11-17 | $1.27 | $1.27 | $1.26 | $1.26 | $1.26 | 1,575 |
| 2022-11-16 | $1.28 | $1.29 | $1.26 | $1.28 | $1.28 | 2,867 |
| 2022-11-15 | $1.27 | $1.28 | $1.26 | $1.26 | $1.26 | 5,600 |
| 2022-11-14 | $1.23 | $1.28 | $1.23 | $1.26 | $1.26 | 20,340 |
| 2022-11-11 | $1.22 | $1.24 | $1.19 | $1.21 | $1.21 | 51,880 |
| 2022-11-10 | $1.17 | $1.21 | $1.17 | $1.20 | $1.20 | 77,150 |
| 2022-11-09 | $1.20 | $1.26 | $1.20 | $1.21 | $1.21 | 31,058 |
| 2022-11-08 | $1.24 | $1.25 | $1.23 | $1.25 | $1.25 | 15,007 |
| 2022-11-07 | $1.21 | $1.26 | $1.21 | $1.25 | $1.25 | 24,719 |
| 2022-11-04 | $1.26 | $1.26 | $1.25 | $1.26 | $1.26 | 34,700 |
| 2022-11-03 | $1.16 | $1.22 | $1.16 | $1.21 | $1.21 | 22,900 |
| 2022-11-02 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 9,300 |
| 2022-11-01 | $1.29 | $1.29 | $1.24 | $1.25 | $1.25 | 7,895 |
| 2022-10-31 | $1.25 | $1.25 | $1.19 | $1.24 | $1.24 | 40,269 |
| 2022-10-28 | $1.24 | $1.25 | $1.24 | $1.25 | $1.25 | 1,400 |
| 2022-10-27 | $1.24 | $1.26 | $1.24 | $1.25 | $1.25 | 22,675 |
| 2022-10-26 | $1.25 | $1.25 | $1.20 | $1.23 | $1.23 | 24,120 |
| 2022-10-25 | $1.20 | $1.21 | $1.18 | $1.21 | $1.21 | 16,500 |
| 2022-10-24 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 8,383 |
| 2022-10-21 | $1.21 | $1.23 | $1.17 | $1.22 | $1.22 | 22,960 |
| 2022-10-20 | $1.23 | $1.25 | $1.21 | $1.22 | $1.22 | 9,929 |
| 2022-10-19 | $1.25 | $1.27 | $1.25 | $1.26 | $1.26 | 9,900 |
| 2022-10-18 | $1.27 | $1.27 | $1.24 | $1.24 | $1.24 | 3,550 |
| 2022-10-17 | $1.34 | $1.34 | $1.22 | $1.24 | $1.24 | 63,450 |
| 2022-10-14 | $1.28 | $1.37 | $1.26 | $1.29 | $1.29 | 8,850 |
| 2022-10-13 | $1.20 | $1.38 | $1.20 | $1.36 | $1.36 | 15,900 |
| 2022-10-12 | $1.30 | $1.31 | $1.27 | $1.31 | $1.31 | 15,650 |
| 2022-10-11 | $1.23 | $1.27 | $1.23 | $1.25 | $1.25 | 7,000 |
| 2022-10-10 | $1.15 | $1.25 | $1.15 | $1.25 | $1.25 | 4,100 |
| 2022-10-07 | $1.24 | $1.26 | $1.18 | $1.26 | $1.26 | 37,633 |
| 2022-10-06 | $1.25 | $1.27 | $1.24 | $1.27 | $1.27 | 4,815 |
| 2022-10-05 | $1.23 | $1.28 | $1.18 | $1.28 | $1.28 | 4,350 |
| 2022-10-04 | $1.25 | $1.27 | $1.22 | $1.22 | $1.22 | 33,189 |
| 2022-10-03 | $1.19 | $1.24 | $1.18 | $1.24 | $1.24 | 30,930 |
| 2022-09-30 | $1.17 | $1.20 | $1.14 | $1.20 | $1.20 | 32,869 |
| 2022-09-29 | $1.15 | $1.19 | $1.14 | $1.15 | $1.15 | 11,000 |
| 2022-09-28 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 7,701 |
| 2022-09-27 | $1.12 | $1.15 | $1.10 | $1.15 | $1.15 | 24,336 |
| 2022-09-26 | $1.17 | $1.19 | $1.17 | $1.19 | $1.19 | 13,675 |
| 2022-09-23 | $1.20 | $1.22 | $1.17 | $1.17 | $1.17 | 39,925 |
| 2022-09-22 | $1.26 | $1.27 | $1.25 | $1.27 | $1.27 | 4,100 |
| 2022-09-21 | $1.25 | $1.27 | $1.25 | $1.27 | $1.27 | 2,555 |
| 2022-09-20 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 5,164 |
| 2022-09-19 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 1,000 |
| 2022-09-16 | $1.23 | $1.28 | $1.23 | $1.24 | $1.24 | 13,150 |
| 2022-09-15 | $1.22 | $1.23 | $1.19 | $1.19 | $1.19 | 5,605 |
| 2022-09-14 | $1.24 | $1.24 | $1.21 | $1.21 | $1.21 | 11,200 |
| 2022-09-13 | $1.25 | $1.26 | $1.17 | $1.17 | $1.17 | 7,325 |
| 2022-09-12 | $1.24 | $1.27 | $1.20 | $1.26 | $1.26 | 45,202 |
| 2022-09-09 | $1.16 | $1.25 | $1.16 | $1.24 | $1.24 | 18,252 |
| 2022-09-08 | $1.22 | $1.22 | $1.17 | $1.19 | $1.19 | 26,065 |
| 2022-09-07 | $1.16 | $1.20 | $1.16 | $1.16 | $1.16 | 6,451 |
| 2022-09-06 | $1.14 | $1.16 | $1.14 | $1.16 | $1.16 | 6,451 |
| 2022-09-02 | $1.14 | $1.17 | $1.12 | $1.15 | $1.15 | 54,486 |
| 2022-09-01 | $1.17 | $1.17 | $1.14 | $1.16 | $1.16 | 7,502 |
| 2022-08-31 | $1.18 | $1.18 | $1.14 | $1.14 | $1.14 | 28,494 |
| 2022-08-30 | $1.14 | $1.17 | $1.14 | $1.17 | $1.17 | 20,610 |
| 2022-08-29 | $1.12 | $1.17 | $1.12 | $1.15 | $1.15 | 12,376 |
| 2022-08-26 | $1.22 | $1.23 | $1.14 | $1.16 | $1.16 | 37,920 |
| 2022-08-25 | $1.21 | $1.21 | $1.15 | $1.17 | $1.17 | 17,360 |
| 2022-08-24 | $1.18 | $1.23 | $1.17 | $1.17 | $1.17 | 26,750 |
| 2022-08-23 | $1.14 | $1.19 | $1.14 | $1.17 | $1.17 | 34,184 |
| 2022-08-22 | $1.17 | $1.19 | $1.13 | $1.16 | $1.16 | 28,722 |
| 2022-08-19 | $1.21 | $1.22 | $1.16 | $1.18 | $1.18 | 44,334 |
| 2022-08-18 | $1.25 | $1.25 | $1.21 | $1.21 | $1.21 | 9,192 |
| 2022-08-17 | $1.23 | $1.25 | $1.21 | $1.24 | $1.24 | 9,090 |
| 2022-08-16 | $1.24 | $1.24 | $1.22 | $1.22 | $1.22 | 21,613 |
| 2022-08-15 | $1.23 | $1.26 | $1.21 | $1.23 | $1.23 | 28,222 |
| 2022-08-12 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 25,700 |
| 2022-08-11 | $1.26 | $1.26 | $1.23 | $1.25 | $1.25 | 6,560 |
| 2022-08-10 | $1.25 | $1.25 | $1.23 | $1.24 | $1.24 | 2,740 |
| 2022-08-09 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 1,932 |
| 2022-08-08 | $1.23 | $1.23 | $1.22 | $1.23 | $1.23 | 116,740 |
| 2022-08-05 | $1.21 | $1.23 | $1.21 | $1.23 | $1.23 | 18,300 |
| 2022-08-04 | $1.24 | $1.24 | $1.23 | $1.24 | $1.24 | 10,368 |
| 2022-08-03 | $1.22 | $1.24 | $1.21 | $1.24 | $1.24 | 17,850 |
| 2022-08-02 | $1.26 | $1.26 | $1.24 | $1.24 | $1.24 | 43,216 |
| 2022-08-01 | $1.21 | $1.23 | $1.21 | $1.23 | $1.23 | 11,031 |
| 2022-07-29 | $1.16 | $1.24 | $1.16 | $1.23 | $1.23 | 20,050 |
| 2022-07-28 | $1.28 | $1.29 | $1.23 | $1.25 | $1.25 | 9,250 |
| 2022-07-27 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 3,000 |
| 2022-07-26 | $1.25 | $1.26 | $1.24 | $1.25 | $1.25 | 8,300 |
| 2022-07-25 | $1.25 | $1.26 | $1.24 | $1.26 | $1.26 | 26,716 |
| 2022-07-22 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 2,011 |
| 2022-07-21 | $1.22 | $1.25 | $1.21 | $1.24 | $1.24 | 19,758 |
| 2022-07-20 | $1.24 | $1.24 | $1.21 | $1.24 | $1.24 | 15,037 |
| 2022-07-19 | $1.29 | $1.30 | $1.21 | $1.22 | $1.22 | 24,200 |
| 2022-07-18 | $1.27 | $1.28 | $1.24 | $1.24 | $1.24 | 25,912 |
| 2022-07-15 | $1.25 | $1.25 | $1.22 | $1.25 | $1.25 | 7,361 |
| 2022-07-14 | $1.23 | $1.27 | $1.23 | $1.25 | $1.25 | 4,400 |
| 2022-07-13 | $1.27 | $1.27 | $1.21 | $1.25 | $1.25 | 39,957 |
| 2022-07-12 | $1.35 | $1.35 | $1.24 | $1.26 | $1.26 | 27,800 |
| 2022-07-11 | $1.34 | $1.35 | $1.30 | $1.32 | $1.32 | 17,051 |
| 2022-07-08 | $1.29 | $1.33 | $1.26 | $1.30 | $1.30 | 8,370 |
| 2022-07-07 | $1.29 | $1.32 | $1.26 | $1.27 | $1.27 | 29,218 |
| 2022-07-06 | $1.29 | $1.32 | $1.26 | $1.29 | $1.29 | 15,240 |
| 2022-07-05 | $1.22 | $1.26 | $1.20 | $1.26 | $1.26 | 43,750 |
| 2022-07-01 | $1.26 | $1.28 | $1.26 | $1.28 | $1.28 | 2,206 |
| 2022-06-30 | $1.26 | $1.28 | $1.23 | $1.27 | $1.27 | 12,759 |
| 2022-06-29 | $1.23 | $1.25 | $1.18 | $1.23 | $1.23 | 64,215 |
| 2022-06-28 | $1.32 | $1.32 | $1.26 | $1.27 | $1.27 | 9,275 |
| 2022-06-27 | $1.28 | $1.33 | $1.27 | $1.29 | $1.29 | 19,085 |
| 2022-06-24 | $1.17 | $1.28 | $1.17 | $1.28 | $1.28 | 8,965 |
| 2022-06-23 | $1.23 | $1.26 | $1.23 | $1.25 | $1.25 | 32,110 |
| 2022-06-22 | $1.27 | $1.28 | $1.26 | $1.27 | $1.27 | 3,320 |
| 2022-06-21 | $1.24 | $1.28 | $1.23 | $1.24 | $1.24 | 29,400 |
| 2022-06-17 | $1.27 | $1.29 | $1.24 | $1.29 | $1.29 | 10,301 |
| 2022-06-16 | $1.27 | $1.28 | $1.25 | $1.27 | $1.27 | 9,500 |
| 2022-06-15 | $1.23 | $1.28 | $1.22 | $1.28 | $1.28 | 3,700 |
| 2022-06-14 | $1.23 | $1.26 | $1.18 | $1.21 | $1.21 | 47,150 |
| 2022-06-13 | $1.24 | $1.24 | $1.23 | $1.23 | $1.23 | 9,502 |
| 2022-06-10 | $1.26 | $1.31 | $1.26 | $1.30 | $1.30 | 25,800 |
| 2022-06-09 | $1.27 | $1.27 | $1.24 | $1.26 | $1.26 | 8,204 |
| 2022-06-08 | $1.30 | $1.30 | $1.25 | $1.25 | $1.25 | 12,070 |
| 2022-06-07 | $1.28 | $1.30 | $1.28 | $1.30 | $1.30 | 10,551 |
| 2022-06-06 | $1.27 | $1.30 | $1.27 | $1.30 | $1.30 | 6,100 |
| 2022-06-03 | $1.30 | $1.30 | $1.22 | $1.22 | $1.22 | 6,491 |
| 2022-06-02 | $1.24 | $1.31 | $1.24 | $1.28 | $1.28 | 22,820 |
| 2022-06-01 | $1.24 | $1.25 | $1.22 | $1.22 | $1.22 | 23,700 |
| 2022-05-31 | $1.24 | $1.28 | $1.24 | $1.28 | $1.28 | 4,550 |
| 2022-05-27 | $1.18 | $1.23 | $1.18 | $1.23 | $1.23 | 18,950 |
| 2022-05-26 | $1.20 | $1.20 | $1.17 | $1.19 | $1.19 | 7,959 |
| 2022-05-25 | $1.21 | $1.21 | $1.17 | $1.19 | $1.19 | 12,850 |
| 2022-05-24 | $1.18 | $1.23 | $1.18 | $1.21 | $1.21 | 28,890 |
| 2022-05-23 | $1.24 | $1.25 | $1.24 | $1.25 | $1.25 | 1,217 |
| 2022-05-20 | $1.20 | $1.21 | $1.16 | $1.17 | $1.17 | 24,624 |
| 2022-05-19 | $1.14 | $1.23 | $1.14 | $1.19 | $1.19 | 53,670 |
| 2022-05-18 | $1.23 | $1.23 | $1.22 | $1.23 | $1.23 | 8,888 |
| 2022-05-17 | $1.26 | $1.26 | $1.23 | $1.23 | $1.23 | 27,000 |
| 2022-05-16 | $1.30 | $1.30 | $1.22 | $1.24 | $1.24 | 18,609 |
| 2022-05-13 | $1.22 | $1.26 | $1.22 | $1.22 | $1.22 | 29,991 |
| 2022-05-12 | $1.28 | $1.28 | $1.17 | $1.17 | $1.17 | 119,417 |
| 2022-05-11 | $1.32 | $1.32 | $1.29 | $1.29 | $1.29 | 7,462 |
| 2022-05-10 | $1.30 | $1.30 | $1.29 | $1.29 | $1.29 | 250 |
| 2022-05-09 | $1.35 | $1.36 | $1.23 | $1.27 | $1.27 | 91,347 |
| 2022-05-06 | $1.36 | $1.39 | $1.36 | $1.36 | $1.36 | 7,621 |
| 2022-05-05 | $1.49 | $1.49 | $1.36 | $1.37 | $1.37 | 7,170 |
| 2022-05-04 | $1.44 | $1.44 | $1.39 | $1.41 | $1.41 | 58,685 |
| 2022-05-03 | $1.44 | $1.46 | $1.43 | $1.46 | $1.46 | 34,638 |
| 2022-05-02 | $1.42 | $1.46 | $1.40 | $1.44 | $1.44 | 80,568 |
| 2022-04-29 | $1.45 | $1.47 | $1.43 | $1.45 | $1.45 | 17,701 |
| 2022-04-28 | $1.44 | $1.47 | $1.43 | $1.47 | $1.47 | 7,083 |
| 2022-04-27 | $1.43 | $1.47 | $1.43 | $1.47 | $1.47 | 37,494 |
| 2022-04-26 | $1.42 | $1.45 | $1.40 | $1.42 | $1.42 | 28,423 |
| 2022-04-25 | $1.45 | $1.45 | $1.40 | $1.42 | $1.42 | 28,423 |
| 2022-04-22 | $1.44 | $1.49 | $1.39 | $1.47 | $1.47 | 134,872 |
| 2022-04-21 | $1.46 | $1.46 | $1.40 | $1.44 | $1.44 | 32,670 |
| 2022-04-20 | $1.47 | $1.47 | $1.45 | $1.46 | $1.46 | 13,070 |
| 2022-04-19 | $1.46 | $1.47 | $1.44 | $1.46 | $1.46 | 53,335 |
| 2022-04-18 | $1.45 | $1.52 | $1.45 | $1.49 | $1.49 | 70,852 |
| 2022-04-14 | $1.47 | $1.52 | $1.43 | $1.48 | $1.48 | 35,346 |
| 2022-04-13 | $1.48 | $1.52 | $1.46 | $1.52 | $1.52 | 32,004 |
| 2022-04-12 | $1.45 | $1.47 | $1.44 | $1.46 | $1.46 | 60,412 |
| 2022-04-11 | $1.51 | $1.51 | $1.45 | $1.47 | $1.47 | 148,539 |
| 2022-04-08 | $1.51 | $1.52 | $1.50 | $1.51 | $1.51 | 22,440 |
| 2022-04-07 | $1.52 | $1.52 | $1.50 | $1.51 | $1.51 | 6,300 |
| 2022-04-06 | $1.51 | $1.53 | $1.50 | $1.53 | $1.53 | 5,606 |
| 2022-04-05 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 0 |
| 2022-04-04 | $1.53 | $1.55 | $1.52 | $1.52 | $1.52 | 20,600 |
| 2022-04-01 | $1.54 | $1.54 | $1.52 | $1.53 | $1.53 | 29,390 |
| 2022-03-31 | $1.51 | $1.57 | $1.50 | $1.56 | $1.56 | 84,471 |
| 2022-03-30 | $1.57 | $1.57 | $1.51 | $1.52 | $1.52 | 42,667 |
| 2022-03-29 | $1.54 | $1.56 | $1.52 | $1.55 | $1.55 | 41,900 |
| 2022-03-28 | $1.55 | $1.55 | $1.52 | $1.55 | $1.55 | 8,833 |
| 2022-03-25 | $1.50 | $1.59 | $1.50 | $1.53 | $1.53 | 44,260 |
| 2022-03-24 | $1.58 | $1.59 | $1.57 | $1.58 | $1.58 | 15,470 |
| 2022-03-23 | $1.58 | $1.59 | $1.51 | $1.58 | $1.58 | 14,299 |
| 2022-03-22 | $1.55 | $1.59 | $1.55 | $1.57 | $1.57 | 7,200 |
| 2022-03-21 | $1.60 | $1.62 | $1.55 | $1.60 | $1.60 | 12,701 |
| 2022-03-18 | $1.57 | $1.60 | $1.54 | $1.60 | $1.60 | 12,701 |
| 2022-03-17 | $1.55 | $1.57 | $1.55 | $1.57 | $1.57 | 12,000 |
| 2022-03-16 | $1.55 | $1.59 | $1.52 | $1.52 | $1.52 | 23,854 |
| 2022-03-15 | $1.49 | $1.54 | $1.47 | $1.54 | $1.54 | 27,573 |
| 2022-03-14 | $1.55 | $1.55 | $1.47 | $1.50 | $1.50 | 54,812 |
| 2022-03-11 | $1.66 | $1.66 | $1.55 | $1.55 | $1.55 | 98,750 |
| 2022-03-10 | $1.71 | $1.71 | $1.61 | $1.62 | $1.62 | 14,425 |
| 2022-03-09 | $1.62 | $1.69 | $1.56 | $1.58 | $1.58 | 20,860 |
| 2022-03-08 | $1.63 | $1.70 | $1.63 | $1.65 | $1.65 | 117,434 |
| 2022-03-07 | $1.75 | $1.77 | $1.68 | $1.73 | $1.73 | 88,819 |
| 2022-03-04 | $1.65 | $1.73 | $1.65 | $1.73 | $1.73 | 26,284 |
| 2022-03-03 | $1.71 | $1.71 | $1.64 | $1.65 | $1.65 | 7,564 |
| 2022-03-02 | $1.67 | $1.69 | $1.64 | $1.69 | $1.69 | 34,380 |
| 2022-03-01 | $1.67 | $1.68 | $1.60 | $1.68 | $1.68 | 26,544 |
| 2022-02-28 | $1.68 | $1.68 | $1.64 | $1.66 | $1.66 | 8,375 |
| 2022-02-25 | $1.57 | $1.61 | $1.57 | $1.61 | $1.61 | 15,148 |
| 2022-02-24 | $1.61 | $1.61 | $1.57 | $1.61 | $1.61 | 33,580 |
| 2022-02-23 | $1.62 | $1.62 | $1.59 | $1.61 | $1.61 | 41,357 |
| 2022-02-22 | $1.66 | $1.67 | $1.58 | $1.63 | $1.63 | 37,651 |
| 2022-02-18 | $1.70 | $1.71 | $1.62 | $1.64 | $1.64 | 17,900 |
| 2022-02-17 | $1.54 | $1.70 | $1.54 | $1.70 | $1.70 | 29,335 |
| 2022-02-16 | $1.55 | $1.55 | $1.48 | $1.55 | $1.55 | 60,933 |
| 2022-02-15 | $1.57 | $1.57 | $1.54 | $1.55 | $1.55 | 12,266 |
| 2022-02-14 | $1.51 | $1.58 | $1.51 | $1.58 | $1.58 | 32,885 |
| 2022-02-11 | $1.48 | $1.55 | $1.47 | $1.50 | $1.50 | 69,446 |
| 2022-02-10 | $1.48 | $1.49 | $1.47 | $1.48 | $1.48 | 50,344 |
| 2022-02-09 | $1.51 | $1.52 | $1.49 | $1.50 | $1.50 | 19,893 |
| 2022-02-08 | $1.46 | $1.49 | $1.46 | $1.49 | $1.49 | 18,715 |
| 2022-02-07 | $1.45 | $1.48 | $1.45 | $1.48 | $1.48 | 19,953 |
| 2022-02-04 | $1.49 | $1.49 | $1.48 | $1.49 | $1.49 | 3,990 |
| 2022-02-03 | $1.41 | $1.51 | $1.41 | $1.51 | $1.51 | 4,200 |
| 2022-02-02 | $1.51 | $1.51 | $1.45 | $1.48 | $1.48 | 13,376 |
| 2022-02-01 | $1.52 | $1.52 | $1.51 | $1.51 | $1.51 | 3,603 |
| 2022-01-31 | $1.37 | $1.49 | $1.37 | $1.48 | $1.48 | 5,833 |
| 2022-01-28 | $1.38 | $1.46 | $1.37 | $1.40 | $1.40 | 27,467 |
| 2022-01-27 | $1.50 | $1.50 | $1.45 | $1.46 | $1.46 | 22,918 |
| 2022-01-26 | $1.46 | $1.49 | $1.46 | $1.47 | $1.47 | 29,337 |
| 2022-01-25 | $1.55 | $1.55 | $1.43 | $1.47 | $1.47 | 30,112 |
| 2022-01-24 | $1.51 | $1.52 | $1.43 | $1.45 | $1.45 | 30,105 |
| 2022-01-21 | $1.54 | $1.57 | $1.53 | $1.57 | $1.57 | 38,420 |
| 2022-01-20 | $1.58 | $1.60 | $1.57 | $1.59 | $1.59 | 16,965 |
| 2022-01-19 | $1.58 | $1.60 | $1.54 | $1.58 | $1.58 | 38,587 |
| 2022-01-18 | $1.48 | $1.58 | $1.48 | $1.58 | $1.58 | 38,587 |
| 2022-01-14 | $1.53 | $1.54 | $1.52 | $1.53 | $1.53 | 2,400 |
| 2022-01-13 | $1.56 | $1.56 | $1.55 | $1.55 | $1.55 | 4,064 |
| 2022-01-12 | $1.60 | $1.60 | $1.55 | $1.57 | $1.57 | 21,255 |
| 2022-01-11 | $1.51 | $1.58 | $1.51 | $1.57 | $1.57 | 22,120 |
| 2022-01-10 | $1.56 | $1.58 | $1.55 | $1.58 | $1.58 | 14,875 |
| 2022-01-07 | $1.57 | $1.60 | $1.56 | $1.58 | $1.58 | 11,853 |
| 2022-01-06 | $1.44 | $1.55 | $1.44 | $1.55 | $1.55 | 30,188 |
| 2022-01-05 | $1.56 | $1.58 | $1.54 | $1.55 | $1.55 | 17,852 |
| 2022-01-04 | $1.57 | $1.61 | $1.55 | $1.60 | $1.60 | 10,619 |
| 2022-01-03 | $1.50 | $1.53 | $1.40 | $1.50 | $1.50 | 50,257 |
| 2021-12-31 | $1.49 | $1.62 | $1.49 | $1.57 | $1.57 | 58,239 |
| 2021-12-30 | $1.50 | $1.59 | $1.50 | $1.58 | $1.58 | 104,982 |
| 2021-12-29 | $1.65 | $1.65 | $1.56 | $1.59 | $1.59 | 33,401 |
| 2021-12-28 | $1.66 | $1.72 | $1.44 | $1.68 | $1.68 | 37,047 |
| 2021-12-27 | $1.58 | $1.78 | $1.58 | $1.66 | $1.66 | 9,096 |
| 2021-12-23 | $1.61 | $1.64 | $1.59 | $1.64 | $1.64 | 33,813 |
| 2021-12-22 | $1.65 | $1.65 | $1.62 | $1.64 | $1.64 | 33,135 |
| 2021-12-21 | $1.66 | $1.66 | $1.62 | $1.65 | $1.65 | 64,419 |
| 2021-12-20 | $1.72 | $1.72 | $1.62 | $1.63 | $1.63 | 39,724 |
| 2021-12-17 | $1.75 | $1.75 | $1.73 | $1.74 | $1.74 | 14,090 |
| 2021-12-16 | $1.69 | $1.78 | $1.69 | $1.74 | $1.74 | 16,350 |
| 2021-12-15 | $1.63 | $1.69 | $1.62 | $1.69 | $1.69 | 33,320 |
| 2021-12-14 | $1.62 | $1.66 | $1.62 | $1.65 | $1.65 | 4,152 |
| 2021-12-13 | $1.64 | $1.68 | $1.64 | $1.67 | $1.67 | 45,681 |
| 2021-12-10 | $1.64 | $1.66 | $1.60 | $1.65 | $1.65 | 104,794 |
| 2021-12-09 | $1.66 | $1.69 | $1.64 | $1.66 | $1.66 | 36,345 |
| 2021-12-08 | $1.68 | $1.70 | $1.62 | $1.68 | $1.68 | 40,206 |
| 2021-12-07 | $1.66 | $1.68 | $1.62 | $1.68 | $1.68 | 38,820 |
| 2021-12-06 | $1.50 | $1.62 | $1.46 | $1.59 | $1.59 | 115,149 |
| 2021-12-03 | $1.68 | $1.69 | $1.66 | $1.66 | $1.66 | 23,722 |
| 2021-12-02 | $1.62 | $1.69 | $1.62 | $1.67 | $1.67 | 18,596 |
| 2021-12-01 | $1.76 | $1.76 | $1.66 | $1.67 | $1.67 | 27,320 |
| 2021-11-30 | $1.80 | $1.80 | $1.69 | $1.76 | $1.76 | 16,936 |
| 2021-11-29 | $1.73 | $1.76 | $1.70 | $1.73 | $1.73 | 91,269 |
| 2021-11-26 | $1.78 | $1.79 | $1.75 | $1.77 | $1.77 | 29,015 |
| 2021-11-24 | $1.80 | $1.80 | $1.76 | $1.78 | $1.78 | 5,745 |
| 2021-11-23 | $1.71 | $1.82 | $1.71 | $1.81 | $1.81 | 25,104 |
| 2021-11-22 | $1.83 | $1.86 | $1.81 | $1.82 | $1.82 | 48,243 |
| 2021-11-19 | $1.80 | $1.87 | $1.80 | $1.86 | $1.86 | 24,550 |
| 2021-11-18 | $1.90 | $1.94 | $1.85 | $1.88 | $1.88 | 19,121 |
| 2021-11-17 | $1.97 | $1.98 | $1.94 | $1.97 | $1.97 | 22,615 |
| 2021-11-16 | $2.00 | $2.04 | $1.97 | $1.97 | $1.97 | 14,909 |
| 2021-11-15 | $2.00 | $2.04 | $1.98 | $1.99 | $1.99 | 52,082 |
| 2021-11-12 | $2.01 | $2.02 | $2.00 | $2.02 | $2.02 | 7,724 |
| 2021-11-11 | $1.84 | $2.05 | $1.84 | $2.00 | $2.00 | 48,223 |
| 2021-11-10 | $1.87 | $1.92 | $1.87 | $1.92 | $1.92 | 10,326 |
| 2021-11-09 | $1.84 | $1.85 | $1.75 | $1.83 | $1.83 | 111,460 |
| 2021-11-08 | $2.05 | $2.05 | $1.85 | $1.86 | $1.86 | 32,685 |
| 2021-11-05 | $1.91 | $1.91 | $1.85 | $1.86 | $1.86 | 37,287 |
| 2021-11-04 | $2.00 | $2.00 | $1.80 | $1.87 | $1.87 | 21,791 |
| 2021-11-03 | $1.68 | $1.88 | $1.68 | $1.88 | $1.88 | 50,662 |
| 2021-11-02 | $1.87 | $1.87 | $1.82 | $1.87 | $1.87 | 41,332 |
| 2021-11-01 | $1.83 | $1.92 | $1.83 | $1.87 | $1.87 | 41,332 |
| 2021-10-29 | $2.00 | $2.00 | $1.80 | $1.89 | $1.89 | 89,105 |
| 2021-10-28 | $2.01 | $2.01 | $1.94 | $1.99 | $1.99 | 29,507 |
| 2021-10-27 | $2.00 | $2.02 | $1.98 | $2.01 | $2.01 | 34,839 |
| 2021-10-26 | $2.07 | $2.07 | $2.01 | $2.02 | $2.02 | 27,965 |
| 2021-10-25 | $2.05 | $2.08 | $2.00 | $2.04 | $2.04 | 31,682 |
| 2021-10-22 | $2.12 | $2.17 | $1.98 | $2.03 | $2.03 | 72,175 |
| 2021-10-21 | $2.09 | $2.17 | $2.09 | $2.15 | $2.15 | 45,580 |
| 2021-10-20 | $2.04 | $2.17 | $2.04 | $2.16 | $2.16 | 50,819 |
| 2021-10-19 | $2.17 | $2.18 | $2.07 | $2.11 | $2.11 | 50,639 |
| 2021-10-18 | $2.29 | $2.29 | $2.17 | $2.19 | $2.19 | 71,186 |
| 2021-10-15 | $2.08 | $2.21 | $2.01 | $2.17 | $2.17 | 115,134 |
| 2021-10-14 | $2.17 | $2.22 | $2.05 | $2.15 | $2.15 | 102,773 |
| 2021-10-13 | $1.86 | $2.06 | $1.81 | $2.00 | $2.00 | 93,152 |
| 2021-10-12 | $1.84 | $1.84 | $1.80 | $1.82 | $1.82 | 49,110 |
| 2021-10-11 | $1.80 | $1.95 | $1.79 | $1.84 | $1.84 | 13,142 |
| 2021-10-08 | $1.84 | $1.87 | $1.80 | $1.81 | $1.81 | 38,981 |
| 2021-10-07 | $1.81 | $1.87 | $1.76 | $1.80 | $1.80 | 61,327 |
| 2021-10-06 | $1.75 | $1.75 | $1.71 | $1.75 | $1.75 | 12,673 |
| 2021-10-05 | $1.75 | $1.76 | $1.71 | $1.71 | $1.71 | 11,312 |
| 2021-10-04 | $1.77 | $1.77 | $1.71 | $1.75 | $1.75 | 36,512 |
| 2021-10-01 | $1.74 | $1.80 | $1.74 | $1.78 | $1.78 | 7,034 |
| 2021-09-30 | $1.80 | $1.83 | $1.78 | $1.80 | $1.80 | 20,700 |
| 2021-09-29 | $1.80 | $1.86 | $1.76 | $1.79 | $1.79 | 47,714 |
| 2021-09-28 | $1.85 | $1.85 | $1.81 | $1.85 | $1.85 | 37,053 |
| 2021-09-27 | $1.90 | $1.93 | $1.86 | $1.86 | $1.86 | 37,565 |
| 2021-09-24 | $1.88 | $1.95 | $1.86 | $1.92 | $1.92 | 43,804 |
| 2021-09-23 | $1.88 | $1.90 | $1.87 | $1.90 | $1.90 | 25,517 |
| 2021-09-22 | $1.92 | $1.94 | $1.87 | $1.90 | $1.90 | 43,656 |
| 2021-09-21 | $1.96 | $1.97 | $1.89 | $1.92 | $1.92 | 34,262 |
| 2021-09-20 | $1.93 | $1.98 | $1.91 | $1.93 | $1.93 | 22,497 |
| 2021-09-17 | $1.98 | $2.01 | $1.97 | $2.01 | $2.01 | 9,822 |
| 2021-09-16 | $2.21 | $2.21 | $1.95 | $2.00 | $2.00 | 43,205 |
| 2021-09-15 | $2.07 | $2.11 | $2.06 | $2.09 | $2.09 | 11,321 |
| 2021-09-14 | $2.02 | $2.12 | $2.01 | $2.03 | $2.03 | 21,216 |
| 2021-09-13 | $1.95 | $2.04 | $1.86 | $2.00 | $2.00 | 42,114 |
| 2021-09-10 | $2.05 | $2.06 | $1.98 | $1.99 | $1.99 | 27,376 |
| 2021-09-09 | $2.12 | $2.12 | $2.06 | $2.08 | $2.08 | 14,253 |
| 2021-09-08 | $2.09 | $2.11 | $2.07 | $2.10 | $2.10 | 19,123 |
| 2021-09-07 | $2.21 | $2.21 | $2.10 | $2.13 | $2.13 | 22,913 |
| 2021-09-03 | $2.22 | $2.24 | $2.17 | $2.20 | $2.20 | 31,738 |
| 2021-09-02 | $2.18 | $2.21 | $2.17 | $2.19 | $2.19 | 7,584 |
| 2021-09-01 | $2.19 | $2.22 | $2.19 | $2.22 | $2.22 | 4,145 |
| 2021-08-31 | $2.26 | $2.27 | $2.18 | $2.20 | $2.20 | 14,191 |
| 2021-08-30 | $2.25 | $2.25 | $2.19 | $2.22 | $2.22 | 13,247 |
| 2021-08-27 | $2.21 | $2.28 | $2.20 | $2.25 | $2.25 | 33,248 |
| 2021-08-26 | $2.30 | $2.31 | $2.20 | $2.24 | $2.24 | 21,096 |
| 2021-08-25 | $2.27 | $2.32 | $2.20 | $2.30 | $2.30 | 86,665 |
| 2021-08-24 | $2.19 | $2.31 | $2.18 | $2.31 | $2.31 | 62,163 |
| 2021-08-23 | $2.03 | $2.15 | $2.03 | $2.13 | $2.13 | 22,002 |
| 2021-08-20 | $1.93 | $1.97 | $1.93 | $1.96 | $1.96 | 84,744 |
| 2021-08-19 | $1.97 | $2.08 | $1.92 | $1.95 | $1.95 | 81,222 |
| 2021-08-18 | $1.96 | $2.02 | $1.96 | $2.02 | $2.02 | 39,581 |
| 2021-08-17 | $1.83 | $1.96 | $1.83 | $1.96 | $1.96 | 34,631 |
| 2021-08-16 | $1.89 | $1.95 | $1.89 | $1.93 | $1.93 | 81,868 |
| 2021-08-13 | $2.03 | $2.04 | $1.94 | $1.95 | $1.95 | 46,903 |
| 2021-08-12 | $2.06 | $2.07 | $1.97 | $2.00 | $2.00 | 66,044 |
| 2021-08-11 | $2.06 | $2.06 | $2.02 | $2.03 | $2.03 | 140,385 |
| 2021-08-10 | $1.96 | $2.05 | $1.96 | $2.04 | $2.04 | 25,442 |
| 2021-08-09 | $2.02 | $2.08 | $2.00 | $2.02 | $2.02 | 66,777 |
| 2021-08-06 | $2.12 | $2.13 | $2.06 | $2.08 | $2.08 | 36,023 |
| 2021-08-05 | $2.17 | $2.19 | $2.14 | $2.19 | $2.19 | 22,829 |
| 2021-08-04 | $2.36 | $2.36 | $2.15 | $2.17 | $2.17 | 9,834 |
| 2021-08-03 | $2.23 | $2.25 | $2.14 | $2.18 | $2.18 | 46,641 |
| 2021-08-02 | $2.28 | $2.28 | $2.15 | $2.20 | $2.20 | 27,266 |
| 2021-07-30 | $2.37 | $2.51 | $2.24 | $2.28 | $2.28 | 28,933 |
| 2021-07-29 | $2.39 | $2.39 | $2.32 | $2.35 | $2.35 | 37,241 |
| 2021-07-28 | $2.24 | $2.28 | $2.22 | $2.25 | $2.25 | 24,603 |
| 2021-07-27 | $2.32 | $2.33 | $2.23 | $2.25 | $2.25 | 54,305 |
| 2021-07-26 | $2.31 | $2.35 | $2.18 | $2.27 | $2.27 | 114,277 |
| 2021-07-23 | $2.25 | $2.25 | $2.08 | $2.15 | $2.15 | 62,159 |
| 2021-07-22 | $2.17 | $2.22 | $2.13 | $2.17 | $2.17 | 24,898 |
| 2021-07-21 | $2.13 | $2.21 | $2.13 | $2.18 | $2.18 | 27,914 |
| 2021-07-20 | $2.00 | $2.16 | $1.99 | $2.13 | $2.13 | 47,203 |
| 2021-07-19 | $2.30 | $2.30 | $2.10 | $2.12 | $2.12 | 45,980 |
| 2021-07-16 | $2.46 | $2.46 | $2.22 | $2.29 | $2.29 | 107,491 |
| 2021-07-15 | $2.35 | $2.39 | $2.29 | $2.37 | $2.37 | 67,933 |
| 2021-07-14 | $2.21 | $2.37 | $2.14 | $2.23 | $2.23 | 169,025 |
| 2021-07-13 | $1.99 | $2.14 | $1.99 | $2.13 | $2.13 | 50,435 |
| 2021-07-12 | $2.06 | $2.07 | $2.02 | $2.07 | $2.07 | 38,232 |
| 2021-07-09 | $2.02 | $2.07 | $2.02 | $2.06 | $2.06 | 27,923 |
| 2021-07-08 | $2.03 | $2.03 | $1.97 | $1.98 | $1.98 | 53,664 |
| 2021-07-07 | $2.00 | $2.07 | $1.98 | $2.07 | $2.07 | 36,310 |
| 2021-07-06 | $2.07 | $2.08 | $1.96 | $2.00 | $2.00 | 162,250 |
| 2021-07-02 | $2.15 | $2.16 | $2.09 | $2.10 | $2.10 | 91,229 |
| 2021-07-01 | $2.16 | $2.29 | $2.12 | $2.12 | $2.12 | 43,538 |
| 2021-06-30 | $2.20 | $2.20 | $2.14 | $2.17 | $2.17 | 96,023 |
| 2021-06-29 | $2.33 | $2.33 | $2.17 | $2.18 | $2.18 | 127,623 |
| 2021-06-28 | $2.05 | $2.39 | $2.05 | $2.31 | $2.31 | 137,116 |
| 2021-06-25 | $2.13 | $2.14 | $2.08 | $2.10 | $2.10 | 99,229 |
| 2021-06-24 | $2.27 | $2.27 | $2.06 | $2.09 | $2.09 | 28,870 |
| 2021-06-23 | $2.07 | $2.23 | $2.06 | $2.20 | $2.20 | 69,708 |
| 2021-06-22 | $2.07 | $2.23 | $1.99 | $2.00 | $2.00 | 94,388 |
| 2021-06-21 | $2.18 | $2.18 | $2.06 | $2.07 | $2.07 | 31,404 |
| 2021-06-18 | $2.00 | $2.14 | $2.00 | $2.09 | $2.09 | 24,926 |
| 2021-06-17 | $2.20 | $2.23 | $2.06 | $2.10 | $2.10 | 71,988 |
| 2021-06-16 | $2.26 | $2.26 | $2.23 | $2.23 | $2.23 | 28,966 |
| 2021-06-15 | $2.26 | $2.28 | $2.23 | $2.26 | $2.26 | 28,875 |
| 2021-06-14 | $2.29 | $2.29 | $2.26 | $2.28 | $2.28 | 50,481 |
| 2021-06-11 | $2.29 | $2.37 | $2.26 | $2.29 | $2.29 | 67,942 |
| 2021-06-10 | $2.40 | $2.47 | $2.33 | $2.36 | $2.36 | 39,432 |
| 2021-06-09 | $2.36 | $2.38 | $2.30 | $2.36 | $2.36 | 42,427 |
| 2021-06-08 | $2.34 | $2.34 | $2.16 | $2.30 | $2.30 | 11,056 |
| 2021-06-07 | $2.43 | $2.50 | $2.31 | $2.34 | $2.34 | 75,869 |
| 2021-06-04 | $2.39 | $2.43 | $2.28 | $2.33 | $2.33 | 106,173 |
| 2021-06-03 | $2.59 | $2.59 | $2.32 | $2.40 | $2.40 | 34,387 |
| 2021-06-02 | $2.38 | $2.61 | $2.38 | $2.54 | $2.54 | 64,149 |
| 2021-06-01 | $2.37 | $2.50 | $2.32 | $2.47 | $2.47 | 84,764 |
| 2021-05-28 | $2.18 | $2.30 | $2.18 | $2.26 | $2.26 | 22,917 |
| 2021-05-27 | $2.27 | $2.29 | $2.19 | $2.24 | $2.24 | 48,867 |
| 2021-05-26 | $2.23 | $2.28 | $2.19 | $2.26 | $2.26 | 33,579 |
| 2021-05-25 | $2.25 | $2.28 | $2.20 | $2.23 | $2.23 | 41,659 |
| 2021-05-24 | $2.29 | $2.29 | $2.10 | $2.22 | $2.22 | 66,229 |
| 2021-05-21 | $2.28 | $2.36 | $2.28 | $2.30 | $2.30 | 48,553 |
| 2021-05-20 | $2.37 | $2.38 | $2.31 | $2.36 | $2.36 | 10,194 |
| 2021-05-19 | $2.52 | $2.52 | $2.28 | $2.34 | $2.34 | 56,962 |
| 2021-05-18 | $2.40 | $2.44 | $2.37 | $2.42 | $2.42 | 42,716 |
| 2021-05-17 | $2.20 | $2.41 | $2.20 | $2.40 | $2.40 | 89,148 |
| 2021-05-14 | $2.37 | $2.37 | $2.25 | $2.34 | $2.34 | 71,847 |
| 2021-05-13 | $2.34 | $2.48 | $2.32 | $2.36 | $2.36 | 57,916 |
| 2021-05-12 | $2.45 | $2.45 | $2.33 | $2.34 | $2.34 | 57,146 |
| 2021-05-11 | $2.35 | $2.37 | $1.99 | $2.33 | $2.33 | 88,420 |
| 2021-05-10 | $2.47 | $2.49 | $2.37 | $2.40 | $2.40 | 17,864 |
| 2021-05-07 | $2.38 | $2.46 | $2.38 | $2.46 | $2.46 | 32,741 |
| 2021-05-06 | $2.50 | $2.50 | $2.39 | $2.41 | $2.41 | 31,964 |
| 2021-05-05 | $2.39 | $2.42 | $2.38 | $2.40 | $2.40 | 8,008 |
| 2021-05-04 | $2.48 | $2.48 | $2.37 | $2.40 | $2.40 | 14,143 |
| 2021-05-03 | $2.39 | $2.48 | $2.37 | $2.47 | $2.47 | 12,623 |
| 2021-04-30 | $2.38 | $2.42 | $2.35 | $2.37 | $2.37 | 44,020 |
| 2021-04-29 | $2.32 | $2.48 | $2.32 | $2.43 | $2.43 | 18,860 |
| 2021-04-28 | $2.46 | $2.48 | $2.44 | $2.48 | $2.48 | 12,534 |
| 2021-04-27 | $2.45 | $2.45 | $2.43 | $2.45 | $2.45 | 8,974 |
| 2021-04-26 | $2.50 | $2.50 | $2.43 | $2.48 | $2.48 | 10,759 |
| 2021-04-23 | $2.44 | $2.49 | $2.41 | $2.43 | $2.43 | 44,380 |
| 2021-04-22 | $2.44 | $2.54 | $2.44 | $2.46 | $2.46 | 36,922 |
| 2021-04-21 | $2.48 | $2.55 | $2.45 | $2.52 | $2.52 | 12,972 |
| 2021-04-20 | $2.51 | $2.51 | $2.41 | $2.49 | $2.49 | 35,714 |
| 2021-04-19 | $2.51 | $2.65 | $2.45 | $2.54 | $2.54 | 87,669 |
| 2021-04-16 | $2.44 | $2.60 | $2.35 | $2.59 | $2.59 | 202,424 |
| 2021-04-15 | $2.24 | $2.42 | $2.24 | $2.37 | $2.37 | 18,120 |
| 2021-04-14 | $2.42 | $2.42 | $2.28 | $2.32 | $2.32 | 41,658 |
| 2021-04-13 | $2.42 | $2.47 | $2.40 | $2.43 | $2.43 | 39,525 |
| 2021-04-12 | $2.50 | $2.51 | $2.40 | $2.42 | $2.42 | 34,637 |
| 2021-04-09 | $2.46 | $2.49 | $2.45 | $2.45 | $2.45 | 6,286 |
| 2021-04-08 | $2.51 | $2.53 | $2.45 | $2.48 | $2.48 | 21,128 |
| 2021-04-07 | $2.51 | $2.53 | $2.43 | $2.45 | $2.45 | 41,543 |
| 2021-04-06 | $2.50 | $2.56 | $2.50 | $2.54 | $2.54 | 18,566 |
| 2021-04-05 | $2.51 | $2.65 | $2.47 | $2.51 | $2.51 | 78,812 |
| 2021-04-01 | $2.46 | $2.52 | $2.46 | $2.51 | $2.51 | 66,262 |
| 2021-03-31 | $2.46 | $2.53 | $2.44 | $2.48 | $2.48 | 19,506 |
| 2021-03-30 | $2.40 | $2.49 | $2.40 | $2.48 | $2.48 | 115,229 |
| 2021-03-29 | $2.52 | $2.52 | $2.44 | $2.47 | $2.47 | 37,029 |
| 2021-03-26 | $2.53 | $2.58 | $2.49 | $2.50 | $2.50 | 35,223 |
| 2021-03-25 | $2.50 | $2.54 | $2.27 | $2.47 | $2.47 | 71,814 |
| 2021-03-24 | $2.55 | $2.55 | $2.50 | $2.52 | $2.52 | 48,910 |
| 2021-03-23 | $2.66 | $2.70 | $2.51 | $2.53 | $2.53 | 92,082 |
| 2021-03-22 | $2.61 | $2.72 | $2.61 | $2.70 | $2.70 | 37,108 |
| 2021-03-19 | $2.72 | $2.72 | $2.66 | $2.67 | $2.67 | 23,397 |
| 2021-03-18 | $2.70 | $2.76 | $2.67 | $2.72 | $2.72 | 29,353 |
| 2021-03-17 | $2.67 | $2.74 | $2.64 | $2.73 | $2.73 | 24,239 |
| 2021-03-16 | $2.65 | $2.81 | $2.59 | $2.72 | $2.72 | 55,424 |
| 2021-03-15 | $2.65 | $2.74 | $2.60 | $2.64 | $2.64 | 38,575 |
| 2021-03-12 | $2.61 | $2.63 | $2.57 | $2.62 | $2.62 | 31,017 |
| 2021-03-11 | $2.49 | $2.60 | $2.49 | $2.60 | $2.60 | 59,488 |
| 2021-03-10 | $2.50 | $2.50 | $2.41 | $2.49 | $2.49 | 29,425 |
| 2021-03-09 | $2.47 | $2.50 | $2.45 | $2.47 | $2.47 | 30,229 |
| 2021-03-08 | $2.49 | $2.51 | $2.39 | $2.42 | $2.42 | 109,921 |
| 2021-03-05 | $2.43 | $2.48 | $2.33 | $2.42 | $2.42 | 130,382 |
| 2021-03-04 | $2.56 | $2.56 | $2.40 | $2.44 | $2.44 | 80,762 |
| 2021-03-03 | $2.50 | $2.72 | $2.43 | $2.51 | $2.51 | 295,995 |
| 2021-03-02 | $2.26 | $2.50 | $2.26 | $2.49 | $2.49 | 121,793 |
| 2021-03-01 | $2.45 | $2.47 | $2.33 | $2.38 | $2.38 | 74,945 |
| 2021-02-26 | $2.51 | $2.53 | $2.39 | $2.42 | $2.42 | 97,760 |
| 2021-02-25 | $2.67 | $2.77 | $2.52 | $2.69 | $2.69 | 28,119 |
| 2021-02-24 | $2.87 | $2.87 | $2.62 | $2.69 | $2.69 | 28,119 |
| 2021-02-23 | $2.69 | $2.72 | $2.57 | $2.71 | $2.71 | 81,568 |
| 2021-02-22 | $2.55 | $2.64 | $2.50 | $2.58 | $2.58 | 80,482 |
| 2021-02-19 | $2.57 | $2.59 | $2.54 | $2.55 | $2.55 | 37,870 |
| 2021-02-18 | $2.64 | $2.64 | $2.51 | $2.64 | $2.64 | 143,340 |
| 2021-02-17 | $2.70 | $2.70 | $2.56 | $2.64 | $2.64 | 143,340 |
| 2021-02-16 | $2.77 | $2.90 | $2.69 | $2.70 | $2.70 | 168,812 |
| 2021-02-12 | $2.78 | $2.90 | $2.70 | $2.82 | $2.82 | 157,107 |
| 2021-02-11 | $2.85 | $2.93 | $2.71 | $2.77 | $2.77 | 261,854 |
| 2021-02-10 | $3.02 | $3.03 | $2.85 | $2.90 | $2.90 | 58,873 |
| 2021-02-09 | $3.18 | $3.18 | $2.82 | $3.04 | $3.04 | 401,397 |
| 2021-02-08 | $2.95 | $3.43 | $2.90 | $3.39 | $3.39 | 301,395 |
| 2021-02-05 | $2.64 | $2.87 | $2.64 | $2.86 | $2.86 | 132,693 |
| 2021-02-04 | $2.57 | $2.64 | $2.53 | $2.64 | $2.64 | 56,687 |
| 2021-02-03 | $2.89 | $2.89 | $2.56 | $2.59 | $2.59 | 96,909 |
| 2021-02-02 | $2.69 | $2.84 | $2.61 | $2.72 | $2.72 | 171,780 |
| 2021-02-01 | $2.72 | $2.86 | $2.69 | $2.77 | $2.77 | 307,263 |
| 2021-01-29 | $2.44 | $2.57 | $2.40 | $2.48 | $2.48 | 204,030 |
| 2021-01-28 | $2.41 | $2.48 | $2.30 | $2.44 | $2.44 | 199,365 |
| 2021-01-27 | $2.40 | $2.40 | $2.20 | $2.23 | $2.23 | 178,856 |
| 2021-01-26 | $2.54 | $2.54 | $2.40 | $2.42 | $2.42 | 126,674 |
| 2021-01-25 | $2.59 | $2.59 | $2.42 | $2.45 | $2.45 | 101,593 |
| 2021-01-22 | $2.46 | $2.63 | $2.38 | $2.59 | $2.59 | 75,931 |
| 2021-01-21 | $2.65 | $2.69 | $2.50 | $2.61 | $2.61 | 128,246 |
| 2021-01-20 | $2.78 | $2.93 | $2.60 | $2.61 | $2.61 | 122,485 |
| 2021-01-19 | $2.52 | $2.73 | $2.37 | $2.72 | $2.72 | 184,933 |
| 2021-01-15 | $3.00 | $3.03 | $2.66 | $2.73 | $2.73 | 397,680 |
| 2021-01-14 | $2.54 | $2.98 | $2.40 | $2.89 | $2.89 | 474,992 |
| 2021-01-13 | $2.34 | $2.50 | $2.23 | $2.41 | $2.41 | 192,913 |
| 2021-01-12 | $2.25 | $2.32 | $2.15 | $2.20 | $2.20 | 103,671 |
| 2021-01-11 | $2.17 | $2.26 | $2.17 | $2.21 | $2.21 | 70,665 |
| 2021-01-08 | $2.50 | $2.50 | $2.17 | $2.26 | $2.26 | 199,673 |
| 2021-01-07 | $2.53 | $2.67 | $2.40 | $2.46 | $2.46 | 255,765 |
| 2021-01-06 | $2.44 | $2.57 | $2.40 | $2.53 | $2.53 | 279,053 |
| 2021-01-05 | $2.26 | $2.42 | $2.26 | $2.40 | $2.40 | 192,445 |
| 2021-01-04 | $1.95 | $2.27 | $1.84 | $2.25 | $2.25 | 343,014 |
| 2020-12-31 | $1.99 | $1.99 | $1.87 | $1.94 | $1.94 | 58,940 |
| 2020-12-30 | $1.90 | $1.91 | $1.85 | $1.88 | $1.88 | 97,914 |
| 2020-12-29 | $1.99 | $1.99 | $1.90 | $1.93 | $1.93 | 54,356 |
| 2020-12-28 | $1.85 | $2.05 | $1.85 | $1.94 | $1.94 | 80,943 |
| 2020-12-24 | $1.98 | $1.98 | $1.93 | $1.96 | $1.96 | 13,150 |
| 2020-12-23 | $1.98 | $1.98 | $1.91 | $1.95 | $1.95 | 35,336 |
| 2020-12-22 | $1.87 | $2.00 | $1.85 | $1.92 | $1.92 | 56,402 |
| 2020-12-21 | $1.98 | $2.01 | $1.90 | $1.95 | $1.95 | 34,511 |
| 2020-12-18 | $2.06 | $2.10 | $1.98 | $1.98 | $1.98 | 31,117 |
| 2020-12-17 | $1.94 | $2.05 | $1.89 | $2.05 | $2.05 | 80,924 |
| 2020-12-16 | $1.94 | $1.95 | $1.89 | $1.89 | $1.89 | 11,679 |
| 2020-12-15 | $1.90 | $1.94 | $1.88 | $1.93 | $1.93 | 8,407 |
| 2020-12-14 | $1.92 | $1.94 | $1.86 | $1.87 | $1.87 | 28,250 |
| 2020-12-11 | $1.87 | $1.87 | $1.83 | $1.85 | $1.85 | 11,650 |
| 2020-12-10 | $1.88 | $1.91 | $1.88 | $1.89 | $1.89 | 16,081 |
| 2020-12-09 | $1.92 | $1.92 | $1.86 | $1.88 | $1.88 | 46,795 |
| 2020-12-08 | $1.89 | $1.94 | $1.87 | $1.91 | $1.91 | 36,815 |
| 2020-12-07 | $1.94 | $1.94 | $1.87 | $1.92 | $1.92 | 11,128 |
| 2020-12-04 | $1.90 | $1.93 | $1.89 | $1.92 | $1.92 | 37,022 |
| 2020-12-03 | $1.87 | $1.95 | $1.82 | $1.86 | $1.86 | 40,242 |
| 2020-12-02 | $1.88 | $1.88 | $1.80 | $1.88 | $1.88 | 34,218 |
| 2020-12-01 | $1.86 | $1.90 | $1.83 | $1.90 | $1.90 | 24,866 |
| 2020-11-30 | $1.78 | $1.80 | $1.74 | $1.79 | $1.79 | 12,903 |
| 2020-11-27 | $1.71 | $1.80 | $1.71 | $1.79 | $1.79 | 4,168 |
| 2020-11-25 | $1.79 | $1.80 | $1.75 | $1.80 | $1.80 | 41,194 |
| 2020-11-24 | $1.72 | $1.76 | $1.65 | $1.70 | $1.70 | 36,184 |
| 2020-11-23 | $1.70 | $1.76 | $1.67 | $1.70 | $1.70 | 36,184 |
| 2020-11-20 | $1.79 | $1.82 | $1.77 | $1.77 | $1.77 | 21,813 |
| 2020-11-19 | $1.82 | $1.83 | $1.76 | $1.77 | $1.77 | 45,255 |
| 2020-11-18 | $1.99 | $1.99 | $1.80 | $1.85 | $1.85 | 49,459 |
| 2020-11-17 | $1.89 | $1.89 | $1.84 | $1.87 | $1.87 | 33,885 |
| 2020-11-16 | $2.01 | $2.01 | $1.84 | $1.88 | $1.88 | 17,026 |
| 2020-11-13 | $1.92 | $1.94 | $1.86 | $1.93 | $1.93 | 40,420 |
| 2020-11-12 | $1.75 | $1.83 | $1.75 | $1.83 | $1.83 | 26,834 |
| 2020-11-11 | $1.91 | $1.91 | $1.76 | $1.77 | $1.77 | 3,815 |
| 2020-11-10 | $1.76 | $1.81 | $1.73 | $1.78 | $1.78 | 45,768 |
| 2020-11-09 | $1.89 | $1.99 | $1.62 | $1.73 | $1.73 | 181,650 |
| 2020-11-06 | $1.87 | $1.87 | $1.84 | $1.87 | $1.87 | 13,300 |
| 2020-11-05 | $1.77 | $1.86 | $1.75 | $1.86 | $1.86 | 25,464 |
| 2020-11-04 | $1.69 | $1.69 | $1.67 | $1.67 | $1.67 | 1,150 |
| 2020-11-03 | $1.75 | $1.75 | $1.68 | $1.70 | $1.70 | 7,651 |
| 2020-11-02 | $1.69 | $1.69 | $1.63 | $1.67 | $1.67 | 29,521 |
| 2020-10-30 | $1.67 | $1.67 | $1.64 | $1.66 | $1.66 | 12,880 |
| 2020-10-29 | $1.64 | $1.69 | $1.64 | $1.68 | $1.68 | 47,772 |
| 2020-10-28 | $1.71 | $1.72 | $1.63 | $1.64 | $1.64 | 89,709 |
| 2020-10-27 | $1.74 | $1.75 | $1.72 | $1.74 | $1.74 | 6,078 |
| 2020-10-26 | $1.78 | $1.78 | $1.70 | $1.76 | $1.76 | 55,739 |
| 2020-10-23 | $1.83 | $1.85 | $1.82 | $1.84 | $1.84 | 5,573 |
| 2020-10-22 | $1.81 | $1.86 | $1.80 | $1.85 | $1.85 | 23,526 |
| 2020-10-21 | $1.90 | $1.91 | $1.85 | $1.89 | $1.89 | 11,971 |
| 2020-10-20 | $1.85 | $1.89 | $1.85 | $1.88 | $1.88 | 11,365 |
| 2020-10-19 | $1.90 | $1.95 | $1.85 | $1.86 | $1.86 | 10,320 |
| 2020-10-16 | $1.81 | $1.86 | $1.80 | $1.84 | $1.84 | 21,947 |
| 2020-10-15 | $1.81 | $1.86 | $1.78 | $1.81 | $1.81 | 36,002 |
| 2020-10-14 | $1.89 | $1.89 | $1.85 | $1.88 | $1.88 | 33,951 |
| 2020-10-13 | $1.99 | $1.99 | $1.83 | $1.88 | $1.88 | 10,732 |
| 2020-10-12 | $1.83 | $2.01 | $1.76 | $1.94 | $1.94 | 34,741 |
| 2020-10-09 | $1.72 | $1.82 | $1.70 | $1.81 | $1.81 | 62,262 |
| 2020-10-08 | $1.80 | $1.80 | $1.68 | $1.71 | $1.71 | 49,394 |
| 2020-10-07 | $1.77 | $1.78 | $1.73 | $1.75 | $1.75 | 43,335 |
| 2020-10-06 | $1.82 | $1.86 | $1.78 | $1.80 | $1.80 | 90,900 |
| 2020-10-05 | $1.73 | $1.80 | $1.73 | $1.80 | $1.80 | 70,993 |
| 2020-10-02 | $1.77 | $1.78 | $1.72 | $1.73 | $1.73 | 45,220 |
| 2020-10-01 | $1.83 | $1.83 | $1.79 | $1.80 | $1.80 | 22,170 |
| 2020-09-30 | $1.70 | $1.85 | $1.70 | $1.82 | $1.82 | 38,017 |
| 2020-09-29 | $1.70 | $1.82 | $1.68 | $1.80 | $1.80 | 28,040 |
| 2020-09-28 | $1.82 | $1.82 | $1.72 | $1.74 | $1.74 | 38,494 |
| 2020-09-25 | $1.77 | $1.82 | $1.77 | $1.77 | $1.77 | 15,434 |
| 2020-09-24 | $1.78 | $1.81 | $1.76 | $1.78 | $1.78 | 16,265 |
| 2020-09-23 | $1.86 | $1.86 | $1.76 | $1.79 | $1.79 | 56,870 |
| 2020-09-22 | $1.84 | $1.95 | $1.81 | $1.85 | $1.85 | 44,230 |
| 2020-09-21 | $2.08 | $2.08 | $1.89 | $1.93 | $1.93 | 57,801 |
| 2020-09-18 | $1.99 | $2.03 | $1.99 | $1.99 | $1.99 | 12,509 |
| 2020-09-17 | $2.02 | $2.02 | $1.97 | $2.00 | $2.00 | 8,202 |
| 2020-09-16 | $2.03 | $2.06 | $1.97 | $2.02 | $2.02 | 49,516 |
| 2020-09-15 | $2.05 | $2.06 | $2.02 | $2.04 | $2.04 | 13,723 |
| 2020-09-14 | $2.11 | $2.11 | $2.02 | $2.06 | $2.06 | 40,872 |
| 2020-09-11 | $2.09 | $2.10 | $2.01 | $2.07 | $2.07 | 10,269 |
| 2020-09-10 | $2.11 | $2.11 | $1.98 | $2.04 | $2.04 | 100,802 |
| 2020-09-09 | $2.15 | $2.16 | $2.06 | $2.10 | $2.10 | 23,898 |
| 2020-09-08 | $2.20 | $2.20 | $2.05 | $2.13 | $2.13 | 89,166 |
| 2020-09-04 | $2.17 | $2.21 | $2.07 | $2.13 | $2.13 | 52,472 |
| 2020-09-03 | $2.23 | $2.25 | $2.10 | $2.16 | $2.16 | 23,211 |
| 2020-09-02 | $2.25 | $2.25 | $2.20 | $2.23 | $2.23 | 17,159 |
| 2020-09-01 | $2.28 | $2.37 | $2.25 | $2.27 | $2.27 | 32,337 |
| 2020-08-31 | $2.15 | $2.30 | $2.15 | $2.29 | $2.29 | 15,627 |
| 2020-08-28 | $2.32 | $2.32 | $2.26 | $2.26 | $2.26 | 33,062 |
| 2020-08-27 | $2.40 | $2.40 | $2.31 | $2.37 | $2.37 | 28,530 |
| 2020-08-26 | $2.25 | $2.37 | $2.25 | $2.35 | $2.35 | 70,340 |
| 2020-08-25 | $2.17 | $2.32 | $2.17 | $2.23 | $2.23 | 56,492 |
| 2020-08-24 | $2.16 | $2.38 | $2.16 | $2.33 | $2.33 | 58,925 |
| 2020-08-21 | $2.17 | $2.34 | $2.15 | $2.32 | $2.32 | 38,078 |
| 2020-08-20 | $2.40 | $2.43 | $2.29 | $2.34 | $2.34 | 62,761 |
| 2020-08-19 | $2.47 | $2.47 | $2.12 | $2.43 | $2.43 | 124,396 |
| 2020-08-18 | $2.24 | $2.50 | $2.24 | $2.50 | $2.50 | 89,378 |
| 2020-08-17 | $2.15 | $2.26 | $2.13 | $2.20 | $2.20 | 62,000 |
| 2020-08-14 | $2.06 | $2.07 | $2.02 | $2.07 | $2.07 | 34,703 |
| 2020-08-13 | $2.07 | $2.09 | $2.05 | $2.07 | $2.07 | 29,921 |
| 2020-08-12 | $2.07 | $2.07 | $1.95 | $2.07 | $2.07 | 53,921 |
| 2020-08-11 | $2.05 | $2.05 | $1.89 | $1.91 | $1.91 | 40,038 |
| 2020-08-10 | $1.97 | $2.04 | $1.93 | $1.96 | $1.96 | 42,173 |
| 2020-08-07 | $2.03 | $2.09 | $1.94 | $2.01 | $2.01 | 56,492 |
| 2020-08-06 | $2.24 | $2.39 | $2.03 | $2.08 | $2.08 | 166,374 |
| 2020-08-05 | $1.86 | $2.17 | $1.86 | $2.14 | $2.14 | 172,509 |
| 2020-08-04 | $1.67 | $1.86 | $1.67 | $1.84 | $1.84 | 104,619 |
| 2020-08-03 | $1.75 | $1.75 | $1.60 | $1.65 | $1.65 | 30,561 |
| 2020-07-31 | $1.55 | $1.63 | $1.53 | $1.63 | $1.63 | 37,731 |
| 2020-07-30 | $1.59 | $1.60 | $1.56 | $1.60 | $1.60 | 19,305 |
| 2020-07-29 | $1.66 | $1.68 | $1.58 | $1.64 | $1.64 | 57,943 |
| 2020-07-28 | $1.68 | $1.71 | $1.66 | $1.68 | $1.68 | 40,314 |
| 2020-07-27 | $1.74 | $1.74 | $1.67 | $1.71 | $1.71 | 119,955 |
| 2020-07-24 | $1.72 | $1.76 | $1.72 | $1.74 | $1.74 | 31,016 |
| 2020-07-23 | $1.80 | $1.80 | $1.69 | $1.71 | $1.71 | 57,189 |
| 2020-07-22 | $1.80 | $1.80 | $1.69 | $1.75 | $1.75 | 55,837 |
| 2020-07-21 | $1.74 | $1.81 | $1.70 | $1.74 | $1.74 | 9,112 |
| 2020-07-20 | $1.70 | $1.72 | $1.68 | $1.69 | $1.69 | 23,839 |
| 2020-07-17 | $1.68 | $1.69 | $1.66 | $1.68 | $1.68 | 10,700 |
| 2020-07-16 | $1.69 | $1.75 | $1.67 | $1.67 | $1.67 | 21,300 |
| 2020-07-15 | $1.67 | $1.68 | $1.67 | $1.68 | $1.68 | 10,900 |
| 2020-07-14 | $1.65 | $1.67 | $1.63 | $1.65 | $1.65 | 13,700 |
| 2020-07-13 | $1.70 | $1.76 | $1.65 | $1.66 | $1.66 | 23,000 |
| 2020-07-10 | $1.65 | $1.70 | $1.62 | $1.67 | $1.67 | 67,700 |
| 2020-07-09 | $1.65 | $1.67 | $1.63 | $1.65 | $1.65 | 25,100 |
| 2020-07-08 | $1.72 | $1.72 | $1.65 | $1.67 | $1.67 | 47,800 |
| 2020-07-07 | $1.71 | $1.72 | $1.67 | $1.68 | $1.68 | 52,700 |
| 2020-07-06 | $1.73 | $1.75 | $1.71 | $1.72 | $1.72 | 30,100 |
| 2020-07-02 | $1.85 | $1.85 | $1.56 | $1.72 | $1.72 | 124,000 |
| 2020-07-01 | $1.99 | $1.99 | $1.84 | $1.91 | $1.91 | 34,800 |
| 2020-06-30 | $1.85 | $1.94 | $1.85 | $1.94 | $1.94 | 53,400 |
| 2020-06-29 | $1.90 | $1.90 | $1.78 | $1.86 | $1.86 | 88,426 |
| 2020-06-26 | $1.63 | $1.86 | $1.63 | $1.86 | $1.86 | 40,939 |
| 2020-06-25 | $1.77 | $1.78 | $1.70 | $1.74 | $1.74 | 44,212 |
| 2020-06-24 | $1.75 | $1.76 | $1.66 | $1.76 | $1.76 | 27,160 |
| 2020-06-23 | $1.65 | $1.74 | $1.65 | $1.74 | $1.74 | 21,243 |
| 2020-06-22 | $1.65 | $1.68 | $1.63 | $1.65 | $1.65 | 98,556 |
| 2020-06-19 | $1.70 | $1.70 | $1.62 | $1.62 | $1.62 | 48,127 |
| 2020-06-18 | $1.77 | $1.80 | $1.67 | $1.68 | $1.68 | 44,442 |
| 2020-06-17 | $1.70 | $1.79 | $1.70 | $1.77 | $1.77 | 24,386 |
| 2020-06-16 | $1.72 | $1.72 | $1.67 | $1.68 | $1.68 | 8,252 |
| 2020-06-15 | $1.59 | $1.73 | $1.59 | $1.71 | $1.71 | 8,731 |
| 2020-06-12 | $1.63 | $1.65 | $1.55 | $1.63 | $1.63 | 6,650 |
| 2020-06-11 | $1.77 | $1.77 | $1.60 | $1.66 | $1.66 | 35,262 |
| 2020-06-10 | $1.67 | $1.75 | $1.67 | $1.75 | $1.75 | 27,842 |
| 2020-06-09 | $1.80 | $1.80 | $1.65 | $1.65 | $1.65 | 2,863 |
| 2020-06-08 | $1.63 | $1.67 | $1.57 | $1.65 | $1.65 | 32,648 |
| 2020-06-05 | $1.57 | $1.64 | $1.52 | $1.64 | $1.64 | 30,011 |
| 2020-06-04 | $1.60 | $1.62 | $1.55 | $1.60 | $1.60 | 40,482 |
| 2020-06-03 | $1.63 | $1.68 | $1.58 | $1.63 | $1.63 | 19,504 |
| 2020-06-02 | $1.70 | $1.75 | $1.63 | $1.65 | $1.65 | 40,210 |
| 2020-06-01 | $1.69 | $1.73 | $1.67 | $1.70 | $1.70 | 28,180 |
| 2020-05-29 | $1.72 | $1.73 | $1.69 | $1.71 | $1.71 | 2,872 |
| 2020-05-28 | $1.68 | $1.73 | $1.66 | $1.72 | $1.72 | 22,989 |
| 2020-05-27 | $1.68 | $1.69 | $1.67 | $1.68 | $1.68 | 10,456 |
| 2020-05-26 | $1.71 | $1.78 | $1.62 | $1.68 | $1.68 | 29,792 |
| 2020-05-22 | $1.79 | $1.79 | $1.72 | $1.77 | $1.77 | 20,042 |
| 2020-05-21 | $1.78 | $1.80 | $1.73 | $1.75 | $1.75 | 21,051 |
| 2020-05-20 | $1.80 | $1.82 | $1.76 | $1.80 | $1.80 | 11,422 |
| 2020-05-19 | $1.96 | $1.96 | $1.81 | $1.84 | $1.84 | 24,809 |
| 2020-05-18 | $1.65 | $1.92 | $1.65 | $1.88 | $1.88 | 18,607 |
| 2020-05-15 | $1.75 | $1.88 | $1.74 | $1.88 | $1.88 | 71,120 |
| 2020-05-14 | $1.73 | $1.76 | $1.70 | $1.75 | $1.75 | 31,199 |
| 2020-05-13 | $1.77 | $1.77 | $1.72 | $1.72 | $1.72 | 41,697 |
| 2020-05-12 | $1.81 | $1.81 | $1.77 | $1.77 | $1.77 | 33,833 |
| 2020-05-11 | $1.77 | $1.88 | $1.77 | $1.83 | $1.83 | 20,687 |
| 2020-05-08 | $1.82 | $1.84 | $1.81 | $1.83 | $1.83 | 12,035 |
| 2020-05-07 | $1.80 | $1.83 | $1.74 | $1.81 | $1.81 | 29,088 |
| 2020-05-06 | $1.81 | $1.81 | $1.76 | $1.76 | $1.76 | 8,521 |
| 2020-05-05 | $1.83 | $1.84 | $1.80 | $1.82 | $1.82 | 10,662 |
| 2020-05-04 | $1.79 | $1.87 | $1.79 | $1.87 | $1.87 | 27,462 |
| 2020-05-01 | $1.83 | $1.86 | $1.83 | $1.85 | $1.85 | 17,006 |
| 2020-04-30 | $1.87 | $2.00 | $1.84 | $1.86 | $1.86 | 37,235 |
| 2020-04-29 | $2.02 | $2.02 | $1.91 | $2.00 | $2.00 | 20,853 |
| 2020-04-28 | $1.98 | $2.05 | $1.97 | $2.03 | $2.03 | 37,255 |
| 2020-04-27 | $1.93 | $1.98 | $1.93 | $1.98 | $1.98 | 58,667 |
| 2020-04-24 | $1.98 | $1.98 | $1.90 | $1.93 | $1.93 | 55,707 |
| 2020-04-23 | $1.92 | $2.03 | $1.92 | $2.02 | $2.02 | 67,288 |
| 2020-04-22 | $1.98 | $2.02 | $1.89 | $1.92 | $1.92 | 33,194 |
| 2020-04-21 | $1.92 | $1.92 | $1.80 | $1.88 | $1.88 | 26,046 |
| 2020-04-20 | $1.97 | $1.97 | $1.76 | $1.94 | $1.94 | 44,251 |
| 2020-04-17 | $1.93 | $1.93 | $1.81 | $1.84 | $1.84 | 51,506 |
| 2020-04-16 | $2.02 | $2.03 | $1.90 | $1.93 | $1.93 | 49,653 |
| 2020-04-15 | $1.96 | $2.04 | $1.95 | $2.03 | $2.03 | 35,007 |
| 2020-04-14 | $1.94 | $2.07 | $1.90 | $2.04 | $2.04 | 63,802 |
| 2020-04-13 | $1.86 | $1.89 | $1.74 | $1.87 | $1.87 | 65,341 |
| 2020-04-09 | $1.74 | $1.88 | $1.72 | $1.84 | $1.84 | 98,824 |
| 2020-04-08 | $1.70 | $1.75 | $1.65 | $1.65 | $1.65 | 17,431 |
| 2020-04-07 | $1.84 | $1.84 | $1.72 | $1.72 | $1.72 | 17,139 |
| 2020-04-06 | $1.85 | $1.89 | $1.75 | $1.76 | $1.76 | 24,860 |
| 2020-04-03 | $1.90 | $1.93 | $1.74 | $1.86 | $1.86 | 43,951 |
| 2020-04-02 | $2.24 | $2.24 | $1.75 | $1.92 | $1.92 | 78,596 |
| 2020-04-01 | $2.24 | $2.24 | $1.93 | $2.03 | $2.03 | 84,990 |
| 2020-03-31 | $1.88 | $2.12 | $1.88 | $1.97 | $1.97 | 140,572 |
| 2020-03-30 | $1.97 | $2.02 | $1.65 | $1.88 | $1.88 | 101,951 |
| 2020-03-27 | $1.89 | $1.89 | $1.63 | $1.71 | $1.71 | 68,757 |
| 2020-03-26 | $1.80 | $1.85 | $1.77 | $1.85 | $1.85 | 55,703 |
| 2020-03-25 | $1.66 | $1.82 | $1.61 | $1.71 | $1.71 | 150,662 |
| 2020-03-24 | $1.50 | $1.80 | $1.43 | $1.65 | $1.65 | 97,521 |
| 2020-03-23 | $1.24 | $1.36 | $1.20 | $1.34 | $1.34 | 113,493 |
| 2020-03-20 | $1.26 | $1.30 | $1.20 | $1.22 | $1.22 | 57,596 |
| 2020-03-19 | $1.33 | $1.37 | $1.30 | $1.30 | $1.30 | 18,862 |
| 2020-03-18 | $1.29 | $1.36 | $1.15 | $1.31 | $1.31 | 135,623 |
| 2020-03-17 | $1.35 | $1.35 | $1.21 | $1.22 | $1.22 | 21,484 |
| 2020-03-16 | $0.71 | $1.23 | $0.71 | $1.17 | $1.17 | 75,818 |
| 2020-03-13 | $1.11 | $1.25 | $1.07 | $1.12 | $1.12 | 137,888 |
| 2020-03-12 | $1.18 | $1.30 | $1.05 | $1.07 | $1.07 | 52,924 |
| 2020-03-11 | $1.41 | $1.46 | $1.31 | $1.38 | $1.38 | 118,863 |
| 2020-03-10 | $1.40 | $1.45 | $1.39 | $1.44 | $1.44 | 16,968 |
| 2020-03-09 | $1.39 | $1.45 | $1.25 | $1.43 | $1.43 | 88,239 |
| 2020-03-06 | $1.44 | $1.49 | $1.42 | $1.45 | $1.45 | 21,625 |
| 2020-03-05 | $1.47 | $1.50 | $1.46 | $1.49 | $1.49 | 22,956 |
| 2020-03-04 | $1.43 | $1.47 | $1.41 | $1.43 | $1.43 | 38,041 |
| 2020-03-03 | $1.37 | $1.45 | $1.36 | $1.40 | $1.40 | 14,864 |
| 2020-03-02 | $1.34 | $1.36 | $1.34 | $1.35 | $1.35 | 32,609 |
| 2020-02-28 | $1.38 | $1.43 | $1.28 | $1.33 | $1.33 | 67,191 |
| 2020-02-27 | $1.49 | $1.49 | $1.37 | $1.37 | $1.37 | 66,708 |
| 2020-02-26 | $1.37 | $1.43 | $1.37 | $1.41 | $1.41 | 45,822 |
| 2020-02-25 | $1.45 | $1.47 | $1.41 | $1.41 | $1.41 | 59,273 |
| 2020-02-24 | $1.47 | $1.47 | $1.41 | $1.45 | $1.45 | 64,700 |
| 2020-02-21 | $1.40 | $1.44 | $1.39 | $1.41 | $1.41 | 60,110 |
| 2020-02-20 | $1.33 | $1.38 | $1.33 | $1.37 | $1.37 | 18,010 |
| 2020-02-19 | $1.34 | $1.38 | $1.32 | $1.38 | $1.38 | 35,547 |
| 2020-02-18 | $1.39 | $1.41 | $1.31 | $1.35 | $1.35 | 75,215 |
| 2020-02-14 | $1.35 | $1.39 | $1.35 | $1.38 | $1.38 | 11,454 |
| 2020-02-13 | $1.43 | $1.43 | $1.35 | $1.37 | $1.37 | 14,085 |
| 2020-02-12 | $1.47 | $1.47 | $1.43 | $1.43 | $1.43 | 7,372 |
| 2020-02-11 | $1.44 | $1.47 | $1.43 | $1.47 | $1.47 | 16,011 |
| 2020-02-10 | $1.43 | $1.46 | $1.40 | $1.42 | $1.42 | 11,008 |
| 2020-02-07 | $1.47 | $1.50 | $1.44 | $1.45 | $1.45 | 20,427 |
| 2020-02-06 | $1.46 | $1.48 | $1.46 | $1.48 | $1.48 | 5,822 |
| 2020-02-05 | $1.37 | $1.46 | $1.37 | $1.46 | $1.46 | 12,669 |
| 2020-02-04 | $1.41 | $1.42 | $1.38 | $1.39 | $1.39 | 9,114 |
| 2020-02-03 | $1.40 | $1.44 | $1.37 | $1.41 | $1.41 | 14,079 |
| 2020-01-31 | $1.42 | $1.43 | $1.35 | $1.41 | $1.41 | 62,135 |
| 2020-01-30 | $1.40 | $1.41 | $1.39 | $1.41 | $1.41 | 13,307 |
| 2020-01-29 | $1.40 | $1.41 | $1.39 | $1.40 | $1.40 | 15,233 |
| 2020-01-28 | $1.41 | $1.44 | $1.41 | $1.41 | $1.41 | 5,025 |
| 2020-01-27 | $1.36 | $1.45 | $1.36 | $1.41 | $1.41 | 41,533 |
| 2020-01-24 | $1.44 | $1.45 | $1.42 | $1.42 | $1.42 | 4,639 |
| 2020-01-23 | $1.45 | $1.47 | $1.43 | $1.44 | $1.44 | 5,813 |
| 2020-01-22 | $1.45 | $1.45 | $1.43 | $1.45 | $1.45 | 10,823 |
| 2020-01-21 | $1.47 | $1.48 | $1.42 | $1.44 | $1.44 | 29,203 |
| 2020-01-17 | $1.52 | $1.52 | $1.47 | $1.49 | $1.49 | 3,311 |
| 2020-01-16 | $1.51 | $1.52 | $1.49 | $1.51 | $1.51 | 13,737 |
| 2020-01-15 | $1.51 | $1.52 | $1.48 | $1.52 | $1.52 | 12,485 |
| 2020-01-14 | $1.52 | $1.53 | $1.48 | $1.52 | $1.52 | 7,881 |
| 2020-01-13 | $1.57 | $1.59 | $1.57 | $1.59 | $1.59 | 11,270 |
| 2020-01-10 | $1.58 | $1.58 | $1.53 | $1.57 | $1.57 | 12,238 |
| 2020-01-09 | $1.49 | $1.53 | $1.49 | $1.51 | $1.51 | 35,861 |
| 2020-01-08 | $1.56 | $1.57 | $1.49 | $1.51 | $1.51 | 24,709 |
| 2020-01-07 | $1.57 | $1.60 | $1.56 | $1.57 | $1.57 | 20,199 |
| 2020-01-06 | $1.66 | $1.66 | $1.57 | $1.57 | $1.57 | 31,623 |
| 2020-01-03 | $1.54 | $1.59 | $1.53 | $1.57 | $1.57 | 21,581 |
| 2020-01-02 | $1.47 | $1.52 | $1.47 | $1.51 | $1.51 | 10,740 |
| 2019-12-31 | $1.45 | $1.46 | $1.42 | $1.44 | $1.44 | 50,603 |
| 2019-12-30 | $1.42 | $1.50 | $1.41 | $1.44 | $1.44 | 39,928 |
| 2019-12-27 | $1.40 | $1.45 | $1.40 | $1.45 | $1.45 | 34,835 |
| 2019-12-26 | $1.40 | $1.47 | $1.40 | $1.47 | $1.47 | 5,940 |
| 2019-12-24 | $1.41 | $1.41 | $1.38 | $1.40 | $1.40 | 4,337 |
| 2019-12-23 | $1.45 | $1.45 | $1.40 | $1.40 | $1.40 | 17,040 |
| 2019-12-20 | $1.40 | $1.44 | $1.40 | $1.40 | $1.40 | 22,310 |
| 2019-12-19 | $1.46 | $1.46 | $1.41 | $1.41 | $1.41 | 37,297 |
| 2019-12-18 | $1.50 | $1.50 | $1.42 | $1.42 | $1.42 | 25,421 |
| 2019-12-17 | $1.46 | $1.46 | $1.43 | $1.45 | $1.45 | 12,180 |
| 2019-12-16 | $1.44 | $1.48 | $1.44 | $1.48 | $1.48 | 20,085 |
| 2019-12-13 | $1.45 | $1.45 | $1.39 | $1.39 | $1.39 | 14,570 |
| 2019-12-12 | $1.41 | $1.42 | $1.40 | $1.40 | $1.40 | 24,945 |
| 2019-12-11 | $1.40 | $1.46 | $1.38 | $1.39 | $1.39 | 83,816 |
| 2019-12-10 | $1.40 | $1.40 | $1.38 | $1.39 | $1.39 | 13,751 |
| 2019-12-09 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 702 |
| 2019-12-06 | $1.30 | $1.36 | $1.30 | $1.33 | $1.33 | 19,330 |
| 2019-12-05 | $1.33 | $1.37 | $1.33 | $1.34 | $1.34 | 37,693 |
| 2019-12-04 | $1.39 | $1.39 | $1.34 | $1.37 | $1.37 | 26,654 |
| 2019-12-03 | $1.43 | $1.43 | $1.37 | $1.39 | $1.39 | 16,313 |
| 2019-12-02 | $1.38 | $1.38 | $1.30 | $1.38 | $1.38 | 25,259 |
| 2019-11-29 | $1.40 | $1.40 | $1.39 | $1.39 | $1.39 | 3,825 |
| 2019-11-27 | $1.45 | $1.45 | $1.38 | $1.40 | $1.40 | 29,708 |
| 2019-11-26 | $1.40 | $1.43 | $1.40 | $1.43 | $1.43 | 12,497 |
| 2019-11-25 | $1.45 | $1.45 | $1.36 | $1.39 | $1.38 | 76,538 |
| 2019-11-22 | $1.45 | $1.47 | $1.43 | $1.47 | $1.46 | 15,702 |
| 2019-11-21 | $1.45 | $1.50 | $1.41 | $1.43 | $1.43 | 28,875 |
| 2019-11-20 | $1.50 | $1.51 | $1.45 | $1.50 | $1.50 | 30,848 |
| 2019-11-19 | $1.50 | $1.53 | $1.50 | $1.53 | $1.53 | 11,868 |
| 2019-11-18 | $1.54 | $1.55 | $1.50 | $1.52 | $1.52 | 28,030 |
| 2019-11-15 | $1.54 | $1.55 | $1.51 | $1.54 | $1.54 | 40,305 |
| 2019-11-14 | $1.55 | $1.56 | $1.54 | $1.56 | $1.56 | 16,921 |
| 2019-11-13 | $1.53 | $1.55 | $1.53 | $1.54 | $1.54 | 10,460 |
| 2019-11-12 | $1.53 | $1.54 | $1.52 | $1.52 | $1.52 | 2,000 |
| 2019-11-11 | $1.56 | $1.56 | $1.52 | $1.52 | $1.52 | 30,293 |
| 2019-11-08 | $1.54 | $1.56 | $1.54 | $1.56 | $1.56 | 48,798 |
| 2019-11-07 | $1.57 | $1.58 | $1.51 | $1.55 | $1.55 | 18,563 |
| 2019-11-06 | $1.60 | $1.62 | $1.57 | $1.60 | $1.59 | 24,515 |
| 2019-11-05 | $1.62 | $1.63 | $1.60 | $1.62 | $1.62 | 10,100 |
| 2019-11-04 | $1.56 | $1.56 | $1.56 | $1.56 | $1.56 | 2,828 |
| 2019-11-01 | $1.59 | $1.59 | $1.54 | $1.58 | $1.57 | 13,731 |
| 2019-10-31 | $1.58 | $1.60 | $1.58 | $1.60 | $1.59 | 11,223 |
| 2019-10-30 | $1.62 | $1.62 | $1.58 | $1.59 | $1.59 | 8,410 |
| 2019-10-29 | $1.61 | $1.64 | $1.61 | $1.61 | $1.61 | 6,160 |
| 2019-10-28 | $1.68 | $1.68 | $1.62 | $1.64 | $1.64 | 9,259 |
| 2019-10-25 | $1.63 | $1.68 | $1.63 | $1.68 | $1.67 | 12,953 |
| 2019-10-24 | $1.63 | $1.65 | $1.58 | $1.61 | $1.61 | 18,024 |
| 2019-10-23 | $1.63 | $1.64 | $1.60 | $1.61 | $1.61 | 9,943 |
| 2019-10-22 | $1.64 | $1.64 | $1.61 | $1.61 | $1.61 | 6,156 |
| 2019-10-21 | $1.65 | $1.65 | $1.63 | $1.63 | $1.63 | 1,030 |
| 2019-10-18 | $1.69 | $1.70 | $1.65 | $1.65 | $1.65 | 15,225 |
| 2019-10-17 | $1.68 | $1.68 | $1.66 | $1.68 | $1.68 | 3,159 |
| 2019-10-16 | $1.65 | $1.65 | $1.64 | $1.64 | $1.63 | 5,700 |
| 2019-10-15 | $1.64 | $1.67 | $1.64 | $1.66 | $1.66 | 9,980 |
| 2019-10-14 | $1.65 | $1.69 | $1.61 | $1.67 | $1.67 | 16,708 |
| 2019-10-11 | $1.64 | $1.68 | $1.64 | $1.68 | $1.67 | 19,100 |
| 2019-10-10 | $1.63 | $1.65 | $1.60 | $1.61 | $1.61 | 25,484 |
| 2019-10-09 | $1.63 | $1.65 | $1.61 | $1.61 | $1.61 | 4,500 |
| 2019-10-08 | $1.62 | $1.64 | $1.61 | $1.61 | $1.61 | 19,367 |
| 2019-10-07 | $1.63 | $1.66 | $1.61 | $1.64 | $1.64 | 50,730 |
| 2019-10-04 | $1.64 | $1.64 | $1.59 | $1.62 | $1.62 | 34,755 |
| 2019-10-03 | $1.68 | $1.71 | $1.62 | $1.64 | $1.64 | 16,750 |
| 2019-10-02 | $1.65 | $1.67 | $1.65 | $1.67 | $1.67 | 12,100 |
| 2019-10-01 | $1.65 | $1.69 | $1.63 | $1.65 | $1.65 | 14,850 |
| 2019-09-30 | $1.72 | $1.74 | $1.64 | $1.64 | $1.64 | 14,395 |
| 2019-09-27 | $1.68 | $1.75 | $1.67 | $1.74 | $1.74 | 13,573 |
| 2019-09-26 | $1.74 | $1.75 | $1.69 | $1.69 | $1.69 | 6,750 |
| 2019-09-25 | $1.74 | $1.74 | $1.71 | $1.74 | $1.74 | 6,500 |
| 2019-09-24 | $1.77 | $1.80 | $1.75 | $1.75 | $1.74 | 8,542 |
| 2019-09-23 | $1.80 | $1.80 | $1.77 | $1.77 | $1.76 | 10,200 |
| 2019-09-20 | $1.80 | $1.81 | $1.79 | $1.81 | $1.81 | 13,121 |
| 2019-09-19 | $1.73 | $1.82 | $1.73 | $1.80 | $1.80 | 30,444 |
| 2019-09-18 | $1.74 | $1.75 | $1.66 | $1.66 | $1.66 | 6,000 |
| 2019-09-17 | $1.77 | $1.77 | $1.75 | $1.76 | $1.75 | 17,372 |
| 2019-09-16 | $1.72 | $1.79 | $1.71 | $1.71 | $1.70 | 11,645 |
| 2019-09-13 | $1.69 | $1.74 | $1.69 | $1.70 | $1.70 | 2,574 |
| 2019-09-12 | $1.77 | $1.79 | $1.69 | $1.69 | $1.69 | 2,122 |
| 2019-09-11 | $1.72 | $1.82 | $1.72 | $1.72 | $1.72 | 3,384 |
| 2019-09-10 | $1.60 | $1.71 | $1.60 | $1.71 | $1.71 | 17,620 |
| 2019-09-09 | $1.55 | $1.61 | $1.50 | $1.55 | $1.54 | 32,064 |
| 2019-09-06 | $1.59 | $1.62 | $1.51 | $1.54 | $1.54 | 49,670 |
| 2019-09-05 | $1.64 | $1.67 | $1.57 | $1.61 | $1.61 | 29,260 |
| 2019-09-04 | $1.59 | $1.67 | $1.59 | $1.62 | $1.62 | 69,976 |
| 2019-09-03 | $1.58 | $1.65 | $1.55 | $1.58 | $1.57 | 27,040 |
| 2019-08-30 | $1.65 | $1.65 | $1.56 | $1.59 | $1.58 | 7,400 |
| 2019-08-29 | $1.64 | $1.64 | $1.55 | $1.59 | $1.59 | 66,300 |
| 2019-08-28 | $1.64 | $1.66 | $1.64 | $1.65 | $1.65 | 11,624 |
| 2019-08-27 | $1.66 | $1.68 | $1.62 | $1.62 | $1.61 | 49,616 |
| 2019-08-26 | $1.65 | $1.68 | $1.63 | $1.66 | $1.66 | 70,376 |
| 2019-08-23 | $1.65 | $1.65 | $1.63 | $1.63 | $1.62 | 18,336 |
| 2019-08-22 | $1.71 | $1.71 | $1.64 | $1.67 | $1.67 | 39,500 |
| 2019-08-21 | $1.64 | $1.73 | $1.64 | $1.71 | $1.71 | 35,475 |
| 2019-08-20 | $1.64 | $1.68 | $1.64 | $1.65 | $1.65 | 7,900 |
| 2019-08-19 | $1.68 | $1.68 | $1.62 | $1.65 | $1.64 | 35,341 |
| 2019-08-16 | $1.77 | $1.77 | $1.68 | $1.72 | $1.71 | 8,091 |
| 2019-08-15 | $1.74 | $1.87 | $1.73 | $1.76 | $1.75 | 81,305 |
| 2019-08-14 | $1.81 | $1.81 | $1.72 | $1.78 | $1.77 | 51,180 |
| 2019-08-13 | $1.84 | $1.84 | $1.70 | $1.80 | $1.80 | 12,010 |
| 2019-08-12 | $1.84 | $1.86 | $1.74 | $1.75 | $1.75 | 57,262 |
| 2019-08-09 | $1.84 | $1.85 | $1.80 | $1.82 | $1.81 | 10,793 |
| 2019-08-08 | $1.86 | $1.86 | $1.77 | $1.82 | $1.81 | 24,750 |
| 2019-08-07 | $1.82 | $1.94 | $1.81 | $1.86 | $1.85 | 90,725 |
| 2019-08-06 | $1.66 | $1.80 | $1.66 | $1.80 | $1.79 | 33,295 |
| 2019-08-05 | $1.70 | $1.78 | $1.70 | $1.77 | $1.76 | 24,753 |
| 2019-08-02 | $1.70 | $1.73 | $1.69 | $1.71 | $1.70 | 16,945 |
| 2019-08-01 | $1.70 | $1.71 | $1.66 | $1.71 | $1.70 | 13,721 |
| 2019-07-31 | $1.66 | $1.72 | $1.66 | $1.70 | $1.69 | 16,698 |
| 2019-07-30 | $1.71 | $1.71 | $1.67 | $1.67 | $1.66 | 820 |
| 2019-07-29 | $1.74 | $1.76 | $1.64 | $1.74 | $1.73 | 23,047 |
| 2019-07-26 | $1.75 | $1.77 | $1.71 | $1.77 | $1.76 | 11,900 |
| 2019-07-25 | $1.82 | $1.82 | $1.72 | $1.73 | $1.72 | 17,250 |
| 2019-07-24 | $1.88 | $1.88 | $1.81 | $1.82 | $1.81 | 3,917 |
| 2019-07-23 | $1.88 | $1.88 | $1.84 | $1.84 | $1.83 | 6,050 |
| 2019-07-22 | $1.74 | $1.94 | $1.73 | $1.88 | $1.87 | 51,756 |
| 2019-07-19 | $1.73 | $1.79 | $1.71 | $1.74 | $1.74 | 22,515 |
| 2019-07-18 | $1.65 | $1.78 | $1.65 | $1.78 | $1.78 | 65,227 |
| 2019-07-17 | $1.61 | $1.66 | $1.54 | $1.65 | $1.64 | 18,399 |
| 2019-07-16 | $1.61 | $1.62 | $1.58 | $1.61 | $1.60 | 10,812 |
| 2019-07-15 | $1.61 | $1.61 | $1.60 | $1.60 | $1.59 | 3,810 |
| 2019-07-12 | $1.65 | $1.66 | $1.60 | $1.63 | $1.62 | 40,597 |
| 2019-07-11 | $1.67 | $1.72 | $1.64 | $1.68 | $1.67 | 35,587 |
| 2019-07-10 | $1.55 | $1.72 | $1.55 | $1.72 | $1.71 | 94,728 |
| 2019-07-09 | $1.55 | $1.57 | $1.54 | $1.54 | $1.53 | 20,313 |
| 2019-07-08 | $1.64 | $1.65 | $1.58 | $1.58 | $1.57 | 22,900 |
| 2019-07-05 | $1.64 | $1.67 | $1.61 | $1.64 | $1.63 | 27,595 |
| 2019-07-03 | $1.79 | $1.79 | $1.70 | $1.71 | $1.70 | 6,469 |
| 2019-07-02 | $1.65 | $1.68 | $1.54 | $1.68 | $1.67 | 16,547 |
| 2019-07-01 | $1.54 | $1.80 | $1.54 | $1.56 | $1.55 | 12,100 |
| 2019-06-28 | $1.65 | $1.67 | $1.62 | $1.67 | $1.66 | 9,250 |
| 2019-06-27 | $1.72 | $1.72 | $1.63 | $1.63 | $1.62 | 13,697 |
| 2019-06-26 | $1.71 | $1.78 | $1.71 | $1.74 | $1.73 | 11,020 |
| 2019-06-25 | $1.78 | $1.79 | $1.25 | $1.72 | $1.71 | 34,515 |
| 2019-06-24 | $1.80 | $1.80 | $1.71 | $1.72 | $1.71 | 28,460 |
| 2019-06-21 | $1.77 | $1.79 | $1.71 | $1.72 | $1.71 | 4,683 |
| 2019-06-20 | $1.70 | $1.84 | $1.70 | $1.78 | $1.78 | 27,405 |
| 2019-06-19 | $1.71 | $1.73 | $1.68 | $1.70 | $1.69 | 24,383 |
| 2019-06-18 | $1.65 | $1.74 | $1.65 | $1.74 | $1.73 | 12,100 |
| 2019-06-17 | $1.55 | $1.56 | $1.52 | $1.54 | $1.53 | 10,924 |
| 2019-06-14 | $1.58 | $1.59 | $1.56 | $1.58 | $1.57 | 8,607 |
| 2019-06-13 | $1.56 | $1.58 | $1.56 | $1.57 | $1.56 | 6,800 |
| 2019-06-12 | $1.56 | $1.58 | $1.52 | $1.52 | $1.51 | 14,055 |
| 2019-06-11 | $1.59 | $1.62 | $1.58 | $1.60 | $1.59 | 10,310 |
| 2019-06-10 | $1.67 | $1.67 | $1.55 | $1.57 | $1.56 | 15,482 |
| 2019-06-07 | $1.70 | $1.78 | $1.65 | $1.65 | $1.65 | 15,453 |
| 2019-06-06 | $1.78 | $1.78 | $1.65 | $1.65 | $1.64 | 9,691 |
| 2019-06-05 | $1.83 | $1.84 | $1.68 | $1.72 | $1.71 | 33,325 |
| 2019-06-04 | $1.49 | $1.68 | $1.48 | $1.68 | $1.67 | 37,532 |
| 2019-06-03 | $1.41 | $1.52 | $1.41 | $1.49 | $1.49 | 18,300 |
| 2019-05-31 | $1.38 | $1.43 | $1.38 | $1.39 | $1.39 | 27,102 |
| 2019-05-30 | $1.43 | $1.46 | $1.38 | $1.39 | $1.39 | 56,200 |
| 2019-05-29 | $1.44 | $1.49 | $1.41 | $1.41 | $1.41 | 11,784 |
| 2019-05-28 | $1.42 | $1.49 | $1.42 | $1.43 | $1.43 | 18,985 |
| 2019-05-24 | $1.47 | $1.52 | $1.45 | $1.45 | $1.45 | 6,262 |
| 2019-05-23 | $1.44 | $1.50 | $1.44 | $1.49 | $1.49 | 7,017 |
| 2019-05-22 | $1.57 | $1.58 | $1.51 | $1.51 | $1.50 | 26,164 |
| 2019-05-21 | $1.58 | $1.63 | $1.58 | $1.61 | $1.60 | 7,020 |
| 2019-05-20 | $1.62 | $1.64 | $1.51 | $1.56 | $1.55 | 5,389 |
| 2019-05-17 | $1.59 | $1.61 | $1.58 | $1.58 | $1.57 | 5,617 |
| 2019-05-16 | $1.61 | $1.63 | $1.58 | $1.61 | $1.60 | 28,356 |
| 2019-05-15 | $1.66 | $1.66 | $1.61 | $1.61 | $1.60 | 474 |
| 2019-05-14 | $1.72 | $1.72 | $1.63 | $1.66 | $1.65 | 15,852 |
| 2019-05-13 | $1.68 | $1.68 | $1.63 | $1.63 | $1.63 | 5,698 |
| 2019-05-10 | $1.64 | $1.65 | $1.63 | $1.65 | $1.64 | 12,195 |
| 2019-05-09 | $1.68 | $1.68 | $1.63 | $1.63 | $1.62 | 3,005 |
| 2019-05-08 | $1.60 | $1.65 | $1.60 | $1.65 | $1.64 | 3,001 |
| 2019-05-07 | $1.61 | $1.61 | $1.60 | $1.60 | $1.59 | 20,150 |
| 2019-05-06 | $1.70 | $1.70 | $1.65 | $1.68 | $1.67 | 12,281 |
| 2019-05-03 | $1.67 | $1.71 | $1.67 | $1.71 | $1.70 | 9,600 |
| 2019-05-02 | $1.79 | $1.79 | $1.66 | $1.70 | $1.70 | 9,350 |
| 2019-05-01 | $1.81 | $1.81 | $1.79 | $1.79 | $1.78 | 4,253 |
| 2019-04-30 | $1.87 | $1.88 | $1.83 | $1.83 | $1.83 | 1,308 |
| 2019-04-29 | $1.86 | $1.86 | $1.84 | $1.86 | $1.86 | 1,350 |
| 2019-04-26 | $1.87 | $1.88 | $1.84 | $1.88 | $1.87 | 8,475 |
| 2019-04-25 | $1.89 | $1.92 | $1.85 | $1.85 | $1.84 | 12,900 |
| 2019-04-24 | $1.84 | $1.89 | $1.84 | $1.89 | $1.89 | 4,025 |
| 2019-04-23 | $1.71 | $1.84 | $1.71 | $1.83 | $1.83 | 6,821 |
| 2019-04-22 | $1.75 | $1.81 | $1.72 | $1.73 | $1.73 | 16,754 |
| 2019-04-18 | $1.77 | $1.85 | $1.77 | $1.82 | $1.81 | 32,641 |
| 2019-04-17 | $1.87 | $1.87 | $1.84 | $1.84 | $1.83 | 20,601 |
| 2019-04-16 | $1.92 | $1.92 | $1.83 | $1.83 | $1.83 | 13,162 |
| 2019-04-15 | $1.94 | $1.94 | $1.90 | $1.91 | $1.90 | 11,955 |
| 2019-04-12 | $1.91 | $1.93 | $1.91 | $1.93 | $1.92 | 2,615 |
| 2019-04-11 | $1.89 | $2.00 | $1.89 | $1.91 | $1.90 | 31,843 |
| 2019-04-10 | $1.92 | $1.96 | $1.90 | $1.94 | $1.93 | 5,820 |
| 2019-04-09 | $1.93 | $1.93 | $1.90 | $1.93 | $1.92 | 1,675 |
| 2019-04-08 | $1.84 | $1.96 | $1.84 | $1.93 | $1.93 | 49,514 |
| 2019-04-05 | $1.90 | $1.94 | $1.74 | $1.77 | $1.76 | 82,610 |
| 2019-04-04 | $1.98 | $1.98 | $1.91 | $1.91 | $1.91 | 12,292 |
| 2019-04-03 | $1.92 | $1.96 | $1.92 | $1.93 | $1.93 | 24,558 |
| 2019-04-02 | $1.92 | $1.95 | $1.90 | $1.92 | $1.92 | 37,709 |
| 2019-04-01 | $1.94 | $1.97 | $1.89 | $1.90 | $1.90 | 18,622 |
| 2019-03-29 | $1.92 | $1.92 | $1.86 | $1.90 | $1.89 | 14,700 |
| 2019-03-28 | $1.86 | $1.95 | $1.82 | $1.91 | $1.90 | 25,058 |
| 2019-03-27 | $1.95 | $1.95 | $1.89 | $1.89 | $1.88 | 3,450 |
| 2019-03-26 | $1.92 | $1.96 | $1.85 | $1.90 | $1.89 | 17,711 |
| 2019-03-25 | $1.94 | $1.95 | $1.89 | $1.92 | $1.91 | 28,233 |
| 2019-03-22 | $1.64 | $1.82 | $1.64 | $1.82 | $1.81 | 45,453 |
| 2019-03-21 | $1.65 | $1.65 | $1.62 | $1.62 | $1.61 | 8,277 |
| 2019-03-20 | $1.65 | $1.66 | $1.60 | $1.65 | $1.64 | 26,480 |
| 2019-03-19 | $1.61 | $1.62 | $1.59 | $1.59 | $1.58 | 14,875 |
| 2019-03-18 | $1.71 | $1.71 | $1.57 | $1.58 | $1.57 | 11,657 |
| 2019-03-15 | $1.63 | $1.73 | $1.62 | $1.62 | $1.62 | 15,336 |
| 2019-03-14 | $1.62 | $1.65 | $1.58 | $1.62 | $1.61 | 19,203 |
| 2019-03-13 | $1.89 | $1.97 | $1.57 | $1.62 | $1.62 | 92,587 |
| 2019-03-12 | $1.79 | $1.89 | $1.79 | $1.87 | $1.86 | 29,937 |
| 2019-03-11 | $1.68 | $1.79 | $1.66 | $1.79 | $1.78 | 113,397 |
| 2019-03-08 | $1.65 | $1.68 | $1.59 | $1.60 | $1.60 | 41,932 |
| 2019-03-07 | $1.61 | $1.70 | $1.56 | $1.66 | $1.65 | 72,360 |
| 2019-03-06 | $1.55 | $1.61 | $1.54 | $1.55 | $1.55 | 35,367 |
| 2019-03-05 | $1.34 | $1.54 | $1.34 | $1.49 | $1.49 | 71,749 |
| 2019-03-04 | $1.34 | $1.40 | $1.24 | $1.38 | $1.37 | 46,791 |
| 2019-03-01 | $1.21 | $1.37 | $1.21 | $1.35 | $1.35 | 70,727 |
| 2019-02-28 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 1,955 |
| 2019-02-27 | $1.22 | $1.24 | $1.21 | $1.23 | $1.23 | 22,092 |
| 2019-02-26 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 20,550 |
| 2019-02-25 | $1.27 | $1.27 | $1.20 | $1.20 | $1.19 | 118,885 |
| 2019-02-22 | $1.22 | $1.23 | $1.21 | $1.22 | $1.22 | 110,850 |
| 2019-02-21 | $1.22 | $1.22 | $1.20 | $1.21 | $1.21 | 32,595 |
| 2019-02-20 | $1.26 | $1.28 | $1.22 | $1.23 | $1.22 | 37,673 |
| 2019-02-19 | $1.24 | $1.26 | $1.19 | $1.22 | $1.22 | 134,078 |
| 2019-02-15 | $1.27 | $1.27 | $1.15 | $1.18 | $1.18 | 48,650 |
| 2019-02-14 | $1.30 | $1.30 | $1.20 | $1.21 | $1.21 | 90,817 |
| 2019-02-13 | $1.27 | $1.28 | $1.23 | $1.23 | $1.23 | 40,270 |
| 2019-02-12 | $1.24 | $1.26 | $1.23 | $1.24 | $1.24 | 12,481 |
| 2019-02-11 | $1.20 | $1.23 | $1.20 | $1.22 | $1.22 | 36,871 |
| 2019-02-08 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 11,429 |
| 2019-02-07 | $1.20 | $1.20 | $1.15 | $1.17 | $1.17 | 56,325 |
| 2019-02-06 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 27,752 |
| 2019-02-05 | $1.22 | $1.24 | $1.19 | $1.19 | $1.18 | 39,080 |
| 2019-02-04 | $1.25 | $1.30 | $1.22 | $1.22 | $1.22 | 100,179 |
| 2019-02-01 | $1.30 | $1.31 | $1.24 | $1.25 | $1.25 | 11,060 |
| 2019-01-31 | $1.26 | $1.26 | $1.21 | $1.23 | $1.23 | 23,860 |
| 2019-01-30 | $1.20 | $1.25 | $1.17 | $1.24 | $1.23 | 43,965 |
| 2019-01-29 | $1.20 | $1.23 | $1.20 | $1.20 | $1.19 | 19,740 |
| 2019-01-28 | $1.20 | $1.21 | $1.19 | $1.20 | $1.20 | 25,760 |
| 2019-01-25 | $1.21 | $1.21 | $1.18 | $1.18 | $1.17 | 58,705 |
| 2019-01-24 | $1.20 | $1.21 | $1.18 | $1.18 | $1.18 | 43,038 |
| 2019-01-23 | $1.23 | $1.23 | $1.19 | $1.19 | $1.18 | 27,450 |
| 2019-01-22 | $1.26 | $1.31 | $1.19 | $1.20 | $1.20 | 49,128 |
| 2019-01-18 | $1.25 | $1.28 | $1.22 | $1.26 | $1.26 | 42,698 |
| 2019-01-17 | $1.32 | $1.32 | $1.21 | $1.26 | $1.26 | 46,718 |
| 2019-01-16 | $1.34 | $1.35 | $1.30 | $1.30 | $1.30 | 36,824 |
| 2019-01-15 | $1.33 | $1.35 | $1.31 | $1.31 | $1.30 | 9,778 |
| 2019-01-14 | $1.33 | $1.35 | $1.30 | $1.32 | $1.32 | 51,222 |
| 2019-01-11 | $1.31 | $1.31 | $1.30 | $1.30 | $1.30 | 9,778 |
| 2019-01-10 | $1.35 | $1.35 | $1.31 | $1.31 | $1.31 | 10,872 |
| 2019-01-09 | $1.30 | $1.32 | $1.30 | $1.30 | $1.30 | 47,525 |
| 2019-01-08 | $1.27 | $1.32 | $1.25 | $1.27 | $1.27 | 35,763 |
| 2019-01-07 | $1.36 | $1.39 | $1.27 | $1.27 | $1.27 | 18,887 |
| 2019-01-04 | $1.35 | $1.37 | $1.31 | $1.36 | $1.35 | 17,965 |
| 2019-01-03 | $1.30 | $1.36 | $1.29 | $1.35 | $1.35 | 85,501 |
| 2019-01-02 | $1.20 | $1.29 | $1.20 | $1.28 | $1.28 | 16,825 |
| 2018-12-31 | $1.17 | $1.24 | $1.17 | $1.24 | $1.24 | 47,912 |
| 2018-12-28 | $1.26 | $1.29 | $1.18 | $1.20 | $1.20 | 191,585 |
| 2018-12-27 | $1.30 | $1.30 | $1.24 | $1.25 | $1.25 | 6,974 |
| 2018-12-26 | $1.34 | $1.36 | $1.33 | $1.35 | $1.35 | 9,218 |
| 2018-12-24 | $1.31 | $1.31 | $1.25 | $1.26 | $1.26 | 51,914 |
| 2018-12-21 | $1.35 | $1.35 | $1.20 | $1.22 | $1.22 | 63,512 |
| 2018-12-20 | $1.35 | $1.36 | $1.25 | $1.27 | $1.27 | 55,750 |
| 2018-12-19 | $1.19 | $1.33 | $1.19 | $1.22 | $1.22 | 41,884 |
| 2018-12-18 | $1.17 | $1.20 | $1.16 | $1.19 | $1.19 | 21,447 |
| 2018-12-17 | $1.16 | $1.18 | $1.16 | $1.18 | $1.18 | 39,800 |
| 2018-12-14 | $1.13 | $1.15 | $1.13 | $1.15 | $1.14 | 13,453 |
| 2018-12-13 | $1.15 | $1.15 | $1.11 | $1.12 | $1.12 | 21,656 |
| 2018-12-12 | $1.13 | $1.17 | $1.13 | $1.14 | $1.14 | 34,347 |
| 2018-12-11 | $1.17 | $1.17 | $1.13 | $1.13 | $1.13 | 12,240 |
| 2018-12-10 | $1.18 | $1.20 | $1.12 | $1.17 | $1.17 | 70,343 |
| 2018-12-07 | $1.17 | $1.22 | $1.17 | $1.18 | $1.18 | 44,653 |
| 2018-12-06 | $1.26 | $1.26 | $1.10 | $1.18 | $1.18 | 168,337 |
| 2018-12-04 | $1.47 | $1.47 | $1.23 | $1.28 | $1.28 | 188,255 |
| 2018-12-03 | $1.55 | $1.55 | $1.49 | $1.50 | $1.49 | 29,901 |
| 2018-11-30 | $1.52 | $1.55 | $1.50 | $1.52 | $1.51 | 37,100 |
| 2018-11-29 | $1.53 | $1.56 | $1.52 | $1.54 | $1.54 | 34,680 |
| 2018-11-28 | $1.58 | $1.58 | $1.53 | $1.53 | $1.52 | 27,254 |
| 2018-11-27 | $1.57 | $1.60 | $1.55 | $1.59 | $1.58 | 29,310 |
| 2018-11-26 | $1.63 | $1.63 | $1.55 | $1.61 | $1.60 | 37,867 |
| 2018-11-23 | $1.55 | $1.66 | $1.55 | $1.64 | $1.63 | 23,434 |
| 2018-11-21 | $1.66 | $1.66 | $1.58 | $1.64 | $1.63 | 36,335 |
| 2018-11-20 | $1.67 | $1.67 | $1.55 | $1.59 | $1.58 | 62,912 |
| 2018-11-19 | $1.74 | $1.76 | $1.70 | $1.74 | $1.73 | 16,458 |
| 2018-11-16 | $1.62 | $1.70 | $1.62 | $1.69 | $1.69 | 4,320 |
| 2018-11-15 | $1.65 | $1.69 | $1.59 | $1.60 | $1.59 | 59,915 |
| 2018-11-14 | $1.70 | $1.73 | $1.66 | $1.68 | $1.67 | 27,655 |
| 2018-11-13 | $1.74 | $1.74 | $1.70 | $1.72 | $1.71 | 21,848 |
| 2018-11-12 | $1.86 | $1.86 | $1.72 | $1.74 | $1.73 | 37,405 |
| 2018-11-09 | $1.86 | $1.88 | $1.77 | $1.86 | $1.85 | 22,409 |
| 2018-11-08 | $1.99 | $2.00 | $1.93 | $1.93 | $1.92 | 7,421 |
| 2018-11-07 | $1.93 | $1.98 | $1.93 | $1.98 | $1.97 | 11,765 |
| 2018-11-06 | $2.06 | $2.06 | $1.91 | $1.92 | $1.92 | 86,325 |
| 2018-11-05 | $1.90 | $2.03 | $1.90 | $2.02 | $2.01 | 16,701 |
| 2018-11-02 | $1.86 | $2.00 | $1.86 | $1.93 | $1.93 | 26,100 |
| 2018-11-01 | $1.86 | $1.92 | $1.86 | $1.92 | $1.91 | 2,008 |
| 2018-10-31 | $1.77 | $1.81 | $1.75 | $1.81 | $1.80 | 14,673 |
| 2018-10-30 | $1.81 | $1.83 | $1.73 | $1.81 | $1.80 | 4,851 |
| 2018-10-29 | $1.83 | $1.92 | $1.81 | $1.81 | $1.80 | 29,252 |
| 2018-10-26 | $1.93 | $1.93 | $1.76 | $1.85 | $1.84 | 17,370 |
| 2018-10-25 | $1.76 | $1.77 | $1.71 | $1.75 | $1.74 | 12,831 |
| 2018-10-24 | $1.93 | $1.93 | $1.66 | $1.72 | $1.71 | 279,388 |
| 2018-10-23 | $1.94 | $1.97 | $1.90 | $1.90 | $1.90 | 13,726 |
| 2018-10-22 | $1.98 | $1.99 | $1.85 | $1.91 | $1.90 | 20,701 |
| 2018-10-19 | $1.97 | $1.99 | $1.97 | $1.99 | $1.99 | 1,675 |
| 2018-10-18 | $1.94 | $2.06 | $1.94 | $1.94 | $1.93 | 55,561 |
| 2018-10-17 | $2.00 | $2.00 | $1.93 | $1.93 | $1.93 | 10,728 |
| 2018-10-16 | $1.97 | $1.97 | $1.94 | $1.97 | $1.96 | 14,940 |
| 2018-10-15 | $1.90 | $1.96 | $1.90 | $1.95 | $1.94 | 32,983 |
| 2018-10-12 | $2.00 | $2.00 | $1.83 | $1.87 | $1.86 | 25,049 |
| 2018-10-11 | $1.77 | $1.98 | $1.77 | $1.98 | $1.97 | 33,100 |
| 2018-10-10 | $1.71 | $1.71 | $1.66 | $1.70 | $1.69 | 26,051 |
| 2018-10-09 | $1.72 | $1.75 | $1.70 | $1.70 | $1.69 | 10,326 |
| 2018-10-08 | $1.73 | $1.73 | $1.73 | $1.73 | $1.72 | 200 |
| 2018-10-05 | $1.74 | $1.74 | $1.73 | $1.73 | $1.73 | 15,156 |
| 2018-10-04 | $1.75 | $1.77 | $1.75 | $1.76 | $1.75 | 5,550 |
| 2018-10-03 | $1.78 | $1.78 | $1.71 | $1.75 | $1.74 | 10,994 |
| 2018-10-02 | $1.76 | $1.85 | $1.73 | $1.85 | $1.85 | 4,114 |
| 2018-10-01 | $1.92 | $1.92 | $1.80 | $1.80 | $1.79 | 12,391 |
| 2018-09-28 | $1.97 | $1.98 | $1.91 | $1.91 | $1.90 | 14,193 |
| 2018-09-27 | $1.80 | $1.92 | $1.77 | $1.89 | $1.89 | 17,278 |
| 2018-09-26 | $1.71 | $1.75 | $1.71 | $1.74 | $1.73 | 10,368 |
| 2018-09-25 | $1.74 | $1.75 | $1.66 | $1.71 | $1.71 | 9,156 |
| 2018-09-24 | $1.69 | $1.72 | $1.69 | $1.69 | $1.68 | 19,308 |
| 2018-09-21 | $1.81 | $1.81 | $1.70 | $1.71 | $1.71 | 25,830 |
| 2018-09-20 | $1.75 | $1.75 | $1.70 | $1.71 | $1.70 | 18,044 |
| 2018-09-19 | $1.71 | $1.80 | $1.70 | $1.74 | $1.73 | 115,800 |
| 2018-09-18 | $1.87 | $1.90 | $1.66 | $1.70 | $1.70 | 77,500 |
| 2018-09-17 | $1.90 | $1.91 | $1.86 | $1.86 | $1.85 | 16,995 |
| 2018-09-14 | $1.98 | $1.98 | $1.90 | $1.90 | $1.89 | 11,708 |
| 2018-09-13 | $1.95 | $1.99 | $1.95 | $1.99 | $1.98 | 32,830 |
| 2018-09-12 | $1.90 | $2.00 | $1.90 | $1.97 | $1.96 | 23,906 |
| 2018-09-11 | $1.85 | $1.93 | $1.82 | $1.93 | $1.92 | 18,747 |
| 2018-09-10 | $1.97 | $1.97 | $1.89 | $1.92 | $1.91 | 36,346 |
| 2018-09-07 | $1.95 | $1.97 | $1.93 | $1.97 | $1.96 | 11,693 |
| 2018-09-06 | $2.07 | $2.09 | $1.99 | $2.04 | $2.03 | 24,100 |
| 2018-09-05 | $2.11 | $2.13 | $2.05 | $2.05 | $2.04 | 48,912 |
| 2018-09-04 | $2.05 | $2.10 | $2.05 | $2.07 | $2.06 | 25,336 |
| 2018-08-31 | $2.08 | $2.11 | $2.05 | $2.07 | $2.06 | 9,444 |
| 2018-08-30 | $2.07 | $2.09 | $2.07 | $2.07 | $2.06 | 1,956 |
| 2018-08-29 | $2.08 | $2.12 | $2.08 | $2.11 | $2.10 | 6,645 |
| 2018-08-28 | $2.11 | $2.11 | $2.08 | $2.10 | $2.09 | 14,642 |
| 2018-08-27 | $2.12 | $2.13 | $2.06 | $2.13 | $2.12 | 11,060 |
| 2018-08-24 | $2.11 | $2.14 | $2.02 | $2.13 | $2.12 | 18,074 |
| 2018-08-23 | $2.02 | $2.05 | $2.02 | $2.02 | $2.01 | 980 |
| 2018-08-22 | $2.05 | $2.07 | $2.03 | $2.07 | $2.06 | 8,200 |
| 2018-08-21 | $2.06 | $2.08 | $1.99 | $2.04 | $2.04 | 8,870 |
| 2018-08-20 | $2.03 | $2.10 | $2.00 | $2.05 | $2.04 | 19,271 |
| 2018-08-17 | $2.10 | $2.11 | $2.08 | $2.10 | $2.09 | 5,387 |
| 2018-08-16 | $2.09 | $2.12 | $2.08 | $2.10 | $2.09 | 7,550 |
| 2018-08-15 | $2.04 | $2.08 | $2.02 | $2.08 | $2.08 | 15,405 |
| 2018-08-14 | $2.09 | $2.11 | $2.05 | $2.05 | $2.05 | 24,139 |
| 2018-08-13 | $2.10 | $2.10 | $1.90 | $1.95 | $1.95 | 46,526 |
| 2018-08-10 | $2.11 | $2.13 | $2.05 | $2.12 | $2.11 | 44,350 |
| 2018-08-09 | $2.14 | $2.18 | $2.11 | $2.13 | $2.12 | 36,492 |
| 2018-08-08 | $2.23 | $2.25 | $2.15 | $2.15 | $2.14 | 55,100 |
| 2018-08-07 | $2.27 | $2.32 | $2.25 | $2.25 | $2.24 | 27,418 |
| 2018-08-06 | $2.32 | $2.33 | $2.25 | $2.25 | $2.24 | 19,864 |
| 2018-08-03 | $2.29 | $2.29 | $2.24 | $2.29 | $2.28 | 14,670 |
| 2018-08-02 | $2.28 | $2.31 | $2.23 | $2.23 | $2.22 | 10,257 |
| 2018-08-01 | $2.29 | $2.30 | $2.25 | $2.27 | $2.26 | 23,483 |
| 2018-07-31 | $2.33 | $2.35 | $2.25 | $2.25 | $2.24 | 9,945 |
| 2018-07-30 | $2.23 | $2.29 | $2.23 | $2.24 | $2.23 | 12,440 |
| 2018-07-27 | $2.33 | $2.33 | $2.25 | $2.25 | $2.24 | 13,550 |
| 2018-07-26 | $2.33 | $2.34 | $2.28 | $2.29 | $2.28 | 9,874 |
| 2018-07-25 | $2.36 | $2.36 | $2.35 | $2.36 | $2.35 | 2,650 |
| 2018-07-24 | $2.31 | $2.39 | $2.26 | $2.35 | $2.34 | 21,491 |
| 2018-07-23 | $2.22 | $2.28 | $2.21 | $2.25 | $2.24 | 8,239 |
| 2018-07-20 | $2.35 | $2.35 | $2.28 | $2.28 | $2.27 | 15,260 |
| 2018-07-19 | $2.27 | $2.34 | $2.25 | $2.31 | $2.30 | 17,690 |
| 2018-07-18 | $2.22 | $2.26 | $2.21 | $2.21 | $2.20 | 12,378 |
| 2018-07-17 | $2.25 | $2.27 | $2.22 | $2.22 | $2.21 | 9,246 |
| 2018-07-16 | $2.24 | $2.28 | $2.20 | $2.22 | $2.21 | 29,846 |
| 2018-07-13 | $2.40 | $2.42 | $2.29 | $2.29 | $2.28 | 16,885 |
| 2018-07-12 | $2.25 | $2.35 | $2.25 | $2.34 | $2.33 | 6,976 |
| 2018-07-11 | $2.28 | $2.33 | $2.28 | $2.28 | $2.27 | 4,482 |
| 2018-07-10 | $2.33 | $2.33 | $2.26 | $2.27 | $2.26 | 5,937 |
| 2018-07-09 | $2.27 | $2.32 | $2.21 | $2.32 | $2.31 | 16,522 |
| 2018-07-06 | $2.19 | $2.26 | $2.19 | $2.24 | $2.24 | 3,390 |
| 2018-07-05 | $2.21 | $2.26 | $2.16 | $2.17 | $2.16 | 35,975 |
| 2018-07-03 | $2.21 | $2.22 | $2.19 | $2.20 | $2.19 | 18,225 |
| 2018-07-02 | $2.24 | $2.24 | $2.14 | $2.24 | $2.23 | 19,487 |
| 2018-06-29 | $2.21 | $2.24 | $2.12 | $2.22 | $2.21 | 19,228 |
| 2018-06-28 | $2.30 | $2.30 | $2.11 | $2.11 | $2.10 | 50,100 |
| 2018-06-27 | $2.15 | $2.26 | $2.15 | $2.24 | $2.24 | 9,825 |
| 2018-06-26 | $2.18 | $2.18 | $2.14 | $2.15 | $2.14 | 23,975 |
| 2018-06-25 | $2.31 | $2.34 | $2.18 | $2.20 | $2.19 | 70,320 |
| 2018-06-22 | $2.26 | $2.34 | $2.23 | $2.31 | $2.30 | 96,278 |
| 2018-06-21 | $2.20 | $2.20 | $2.15 | $2.17 | $2.16 | 63,818 |
| 2018-06-20 | $2.21 | $2.21 | $2.11 | $2.15 | $2.14 | 19,200 |
| 2018-06-19 | $2.27 | $2.28 | $2.15 | $2.18 | $2.17 | 15,357 |
| 2018-06-18 | $2.24 | $2.34 | $2.24 | $2.27 | $2.26 | 40,462 |
| 2018-06-15 | $2.30 | $2.30 | $2.19 | $2.20 | $2.20 | 5,255 |
| 2018-06-14 | $2.35 | $2.36 | $2.27 | $2.27 | $2.27 | 5,794 |
| 2018-06-13 | $2.30 | $2.32 | $2.29 | $2.30 | $2.29 | 10,148 |
| 2018-06-12 | $2.14 | $2.28 | $2.14 | $2.28 | $2.27 | 12,241 |
| 2018-06-11 | $2.33 | $2.37 | $2.17 | $2.24 | $2.23 | 62,089 |
| 2018-06-08 | $2.34 | $2.37 | $2.32 | $2.33 | $2.32 | 10,434 |
| 2018-06-07 | $2.41 | $2.41 | $2.31 | $2.31 | $2.30 | 28,833 |
| 2018-06-06 | $2.36 | $2.42 | $2.36 | $2.38 | $2.37 | 50,410 |
| 2018-06-05 | $2.36 | $2.38 | $2.33 | $2.35 | $2.35 | 8,919 |
| 2018-06-04 | $2.45 | $2.52 | $2.37 | $2.38 | $2.37 | 22,034 |
| 2018-06-01 | $2.41 | $2.44 | $2.34 | $2.40 | $2.39 | 24,709 |
| 2018-05-31 | $2.33 | $2.37 | $2.33 | $2.37 | $2.36 | 24,403 |
| 2018-05-30 | $2.40 | $2.40 | $2.35 | $2.40 | $2.39 | 12,545 |
| 2018-05-29 | $2.49 | $2.55 | $2.40 | $2.42 | $2.41 | 23,905 |
| 2018-05-25 | $2.50 | $2.59 | $2.50 | $2.59 | $2.59 | 9,383 |
| 2018-05-24 | $2.57 | $2.63 | $2.50 | $2.50 | $2.49 | 24,303 |
| 2018-05-23 | $2.61 | $2.62 | $2.55 | $2.58 | $2.57 | 44,313 |
| 2018-05-22 | $2.70 | $2.71 | $2.58 | $2.60 | $2.60 | 24,375 |
| 2018-05-21 | $2.57 | $2.80 | $2.57 | $2.80 | $2.79 | 8,093 |
| 2018-05-18 | $2.71 | $2.77 | $2.71 | $2.72 | $2.71 | 3,880 |
| 2018-05-17 | $2.70 | $2.75 | $2.70 | $2.75 | $2.74 | 3,497 |
| 2018-05-16 | $2.77 | $2.77 | $2.67 | $2.67 | $2.66 | 5,637 |
| 2018-05-15 | $2.79 | $2.87 | $2.70 | $2.70 | $2.69 | 6,006 |
| 2018-05-14 | $2.80 | $2.90 | $2.77 | $2.88 | $2.87 | 3,688 |
| 2018-05-11 | $2.76 | $2.76 | $2.72 | $2.72 | $2.72 | 6,459 |
| 2018-05-10 | $2.93 | $2.93 | $2.76 | $2.76 | $2.75 | 15,154 |
| 2018-05-09 | $2.97 | $2.98 | $2.87 | $2.87 | $2.86 | 24,860 |
| 2018-05-08 | $2.84 | $2.85 | $2.81 | $2.81 | $2.80 | 3,690 |
| 2018-05-07 | $2.93 | $2.93 | $2.81 | $2.85 | $2.84 | 22,045 |
| 2018-05-04 | $2.69 | $2.93 | $2.66 | $2.84 | $2.83 | 30,417 |
| 2018-05-03 | $2.56 | $2.73 | $2.54 | $2.69 | $2.68 | 5,054 |
| 2018-05-02 | $2.57 | $2.59 | $2.52 | $2.54 | $2.53 | 16,211 |
| 2018-05-01 | $2.57 | $2.57 | $2.55 | $2.57 | $2.56 | 6,562 |
| 2018-04-30 | $2.61 | $2.65 | $2.58 | $2.60 | $2.59 | 14,645 |
| 2018-04-27 | $2.63 | $2.65 | $2.61 | $2.61 | $2.60 | 8,276 |
| 2018-04-26 | $2.72 | $2.72 | $2.57 | $2.58 | $2.57 | 21,216 |
| 2018-04-25 | $2.71 | $2.75 | $2.66 | $2.70 | $2.69 | 17,470 |
| 2018-04-24 | $2.73 | $2.74 | $2.70 | $2.71 | $2.70 | 41,859 |
| 2018-04-23 | $2.72 | $2.72 | $2.67 | $2.68 | $2.67 | 8,580 |
| 2018-04-20 | $2.72 | $2.75 | $2.70 | $2.75 | $2.74 | 9,930 |
| 2018-04-19 | $2.90 | $2.93 | $2.75 | $2.75 | $2.74 | 5,075 |
| 2018-04-18 | $2.77 | $2.90 | $2.77 | $2.80 | $2.79 | 15,097 |
| 2018-04-17 | $2.77 | $2.77 | $2.72 | $2.75 | $2.74 | 24,389 |
| 2018-04-16 | $2.74 | $2.75 | $2.67 | $2.72 | $2.71 | 8,552 |
| 2018-04-13 | $2.76 | $2.81 | $2.64 | $2.64 | $2.63 | 28,043 |
| 2018-04-12 | $2.81 | $2.83 | $2.71 | $2.79 | $2.78 | 7,374 |
| 2018-04-11 | $2.75 | $2.84 | $2.75 | $2.79 | $2.78 | 36,981 |
| 2018-04-10 | $2.65 | $2.69 | $2.65 | $2.69 | $2.68 | 6,312 |
| 2018-04-09 | $2.65 | $2.71 | $2.58 | $2.58 | $2.57 | 23,973 |
| 2018-04-06 | $2.73 | $2.73 | $2.73 | $2.73 | $2.72 | 570 |
| 2018-04-05 | $2.68 | $2.73 | $2.67 | $2.73 | $2.72 | 10,685 |
| 2018-04-04 | $2.66 | $2.68 | $2.66 | $2.68 | $2.67 | 1,850 |
| 2018-04-03 | $2.80 | $2.80 | $2.61 | $2.65 | $2.64 | 18,867 |
| 2018-04-02 | $2.72 | $2.80 | $2.68 | $2.69 | $2.68 | 10,613 |
| 2018-03-29 | $2.58 | $2.63 | $2.54 | $2.61 | $2.60 | 5,104 |
| 2018-03-28 | $2.71 | $2.71 | $2.47 | $2.56 | $2.55 | 27,492 |
| 2018-03-27 | $2.75 | $2.80 | $2.65 | $2.65 | $2.64 | 21,969 |
| 2018-03-26 | $2.95 | $2.98 | $2.71 | $2.76 | $2.75 | 42,160 |
| 2018-03-23 | $3.05 | $3.05 | $2.94 | $2.95 | $2.94 | 25,460 |
| 2018-03-22 | $2.97 | $2.97 | $2.90 | $2.97 | $2.96 | 11,890 |
| 2018-03-21 | $2.90 | $2.91 | $2.90 | $2.91 | $2.90 | 12,375 |
| 2018-03-20 | $2.95 | $2.95 | $2.79 | $2.81 | $2.80 | 11,760 |
| 2018-03-19 | $2.96 | $2.96 | $2.85 | $2.92 | $2.91 | 25,124 |
| 2018-03-16 | $2.75 | $2.84 | $2.71 | $2.82 | $2.81 | 6,007 |
| 2018-03-15 | $2.72 | $2.75 | $2.68 | $2.69 | $2.68 | 22,739 |
| 2018-03-14 | $2.71 | $2.74 | $2.68 | $2.71 | $2.71 | 16,733 |
| 2018-03-13 | $2.71 | $2.73 | $2.68 | $2.70 | $2.69 | 10,882 |
| 2018-03-12 | $2.74 | $2.79 | $2.69 | $2.70 | $2.69 | 43,895 |
| 2018-03-09 | $2.59 | $2.71 | $2.59 | $2.71 | $2.70 | 16,021 |
| 2018-03-08 | $2.67 | $2.68 | $2.55 | $2.60 | $2.59 | 12,965 |
| 2018-03-07 | $2.87 | $2.88 | $2.67 | $2.68 | $2.67 | 35,665 |
| 2018-03-06 | $3.01 | $3.02 | $2.84 | $2.86 | $2.85 | 54,061 |
| 2018-03-05 | $2.90 | $2.97 | $2.86 | $2.93 | $2.92 | 25,400 |
| 2018-03-02 | $2.96 | $2.96 | $2.81 | $2.86 | $2.85 | 9,652 |
| 2018-03-01 | $3.00 | $3.00 | $2.87 | $2.96 | $2.95 | 10,228 |
| 2018-02-28 | $2.51 | $2.96 | $2.51 | $2.89 | $2.88 | 23,102 |
| 2018-02-27 | $2.66 | $2.67 | $2.43 | $2.57 | $2.56 | 26,825 |
| 2018-02-26 | $2.84 | $2.85 | $2.62 | $2.63 | $2.62 | 40,442 |
| 2018-02-23 | $3.05 | $3.05 | $2.70 | $2.76 | $2.75 | 84,382 |
| 2018-02-22 | $3.15 | $3.15 | $3.02 | $3.04 | $3.03 | 17,398 |
| 2018-02-21 | $3.04 | $3.14 | $3.03 | $3.14 | $3.13 | 28,020 |
| 2018-02-20 | $3.16 | $3.17 | $3.09 | $3.09 | $3.08 | 25,538 |
| 2018-02-16 | $3.17 | $3.18 | $3.06 | $3.11 | $3.10 | 17,827 |
| 2018-02-15 | $3.18 | $3.19 | $3.11 | $3.17 | $3.16 | 22,575 |
| 2018-02-14 | $3.08 | $3.16 | $3.08 | $3.10 | $3.08 | 46,738 |
| 2018-02-13 | $3.15 | $3.15 | $3.00 | $3.05 | $3.04 | 10,781 |
| 2018-02-12 | $3.03 | $3.18 | $3.03 | $3.04 | $3.03 | 34,624 |
| 2018-02-09 | $3.04 | $3.08 | $3.01 | $3.04 | $3.03 | 8,164 |
| 2018-02-08 | $3.00 | $3.19 | $3.00 | $3.05 | $3.04 | 19,410 |
| 2018-02-07 | $3.16 | $3.21 | $3.00 | $3.00 | $2.99 | 105,565 |
| 2018-02-06 | $3.20 | $3.23 | $3.15 | $3.21 | $3.20 | 31,356 |
| 2018-02-05 | $3.28 | $3.33 | $3.25 | $3.32 | $3.31 | 51,151 |
| 2018-02-02 | $3.60 | $3.65 | $3.27 | $3.28 | $3.27 | 60,547 |
| 2018-02-01 | $3.85 | $3.90 | $3.35 | $3.49 | $3.47 | 47,272 |
| 2018-01-31 | $3.60 | $3.92 | $3.59 | $3.72 | $3.71 | 45,803 |
| 2018-01-30 | $3.28 | $3.54 | $3.24 | $3.53 | $3.52 | 121,916 |
| 2018-01-29 | $3.43 | $3.43 | $3.27 | $3.28 | $3.27 | 178,428 |
| 2018-01-26 | $3.59 | $3.68 | $3.39 | $3.44 | $3.43 | 100,035 |
| 2018-01-25 | $3.80 | $3.80 | $3.59 | $3.63 | $3.62 | 40,485 |
| 2018-01-24 | $3.69 | $3.90 | $3.67 | $3.74 | $3.73 | 48,991 |
| 2018-01-23 | $3.95 | $4.06 | $3.55 | $3.80 | $3.79 | 73,133 |
| 2018-01-22 | $4.12 | $4.18 | $4.02 | $4.05 | $4.03 | 17,785 |
| 2018-01-19 | $4.19 | $4.25 | $4.15 | $4.17 | $4.16 | 23,509 |
| 2018-01-18 | $4.17 | $4.37 | $4.12 | $4.18 | $4.16 | 45,099 |
| 2018-01-17 | $4.90 | $4.90 | $4.07 | $4.20 | $4.19 | 96,800 |
| 2018-01-16 | $4.81 | $4.98 | $4.81 | $4.90 | $4.88 | 23,439 |
| 2018-01-12 | $4.88 | $4.95 | $4.82 | $4.90 | $4.88 | 24,783 |
| 2018-01-11 | $4.99 | $5.01 | $4.88 | $4.91 | $4.89 | 18,768 |
| 2018-01-10 | $4.86 | $5.03 | $4.86 | $4.95 | $4.93 | 16,252 |
| 2018-01-09 | $5.19 | $5.19 | $4.93 | $5.00 | $4.98 | 13,582 |
| 2018-01-08 | $5.36 | $5.36 | $5.06 | $5.14 | $5.12 | 19,639 |
| 2018-01-05 | $4.85 | $5.27 | $4.77 | $5.26 | $5.24 | 69,869 |
| 2018-01-04 | $5.06 | $5.06 | $4.85 | $4.86 | $4.85 | 29,458 |
| 2018-01-03 | $5.09 | $5.11 | $4.81 | $5.06 | $5.04 | 23,428 |
| 2018-01-02 | $5.16 | $5.30 | $4.95 | $5.10 | $5.08 | 24,075 |
| 2017-12-29 | $4.92 | $5.07 | $4.88 | $5.02 | $5.00 | 34,516 |
| 2017-12-28 | $5.19 | $5.19 | $4.93 | $4.95 | $4.93 | 18,680 |
| 2017-12-27 | $5.10 | $5.10 | $4.81 | $5.07 | $5.05 | 23,683 |
| 2017-12-26 | $4.95 | $5.25 | $4.95 | $5.05 | $5.03 | 2,940 |
| 2017-12-22 | $5.05 | $5.23 | $4.84 | $4.86 | $4.85 | 55,710 |
| 2017-12-21 | $5.15 | $5.21 | $4.95 | $5.12 | $5.11 | 45,990 |
| 2017-12-20 | $5.31 | $5.31 | $5.18 | $5.18 | $5.16 | 12,167 |
| 2017-12-19 | $5.34 | $5.36 | $5.16 | $5.25 | $5.24 | 31,801 |
| 2017-12-18 | $5.33 | $5.33 | $5.19 | $5.26 | $5.24 | 27,205 |
| 2017-12-15 | $5.48 | $5.49 | $5.16 | $5.16 | $5.14 | 48,078 |
| 2017-12-14 | $5.62 | $5.76 | $5.45 | $5.46 | $5.44 | 36,627 |
| 2017-12-13 | $5.83 | $5.83 | $5.49 | $5.60 | $5.58 | 33,232 |
| 2017-12-12 | $5.95 | $5.99 | $5.57 | $5.75 | $5.73 | 36,807 |
| 2017-12-11 | $6.09 | $6.18 | $5.59 | $5.87 | $5.85 | 78,455 |
| 2017-12-08 | $6.11 | $6.17 | $5.94 | $5.95 | $5.93 | 19,817 |
| 2017-12-07 | $5.36 | $6.26 | $5.30 | $6.21 | $6.19 | 134,848 |
| 2017-12-06 | $5.34 | $5.49 | $5.33 | $5.35 | $5.34 | 32,590 |
| 2017-12-05 | $5.10 | $5.59 | $5.10 | $5.37 | $5.35 | 94,757 |
| 2017-12-04 | $5.04 | $5.26 | $5.00 | $5.17 | $5.15 | 161,648 |
| 2017-12-01 | $5.00 | $5.12 | $4.94 | $5.05 | $5.03 | 21,699 |
| 2017-11-30 | $4.92 | $5.10 | $4.92 | $4.98 | $4.97 | 12,890 |
| 2017-11-29 | $5.17 | $5.17 | $4.92 | $4.94 | $4.93 | 41,473 |
| 2017-11-28 | $5.35 | $5.42 | $4.84 | $5.16 | $5.15 | 20,694 |
| 2017-11-27 | $5.68 | $5.72 | $5.37 | $5.38 | $5.36 | 17,824 |
| 2017-11-24 | $5.63 | $5.63 | $5.38 | $5.55 | $5.53 | 36,214 |
| 2017-11-22 | $5.20 | $5.21 | $4.78 | $4.97 | $4.96 | 14,747 |
| 2017-11-21 | $5.32 | $5.32 | $5.16 | $5.17 | $5.15 | 9,964 |
| 2017-11-20 | $5.47 | $5.62 | $4.97 | $5.15 | $5.13 | 30,102 |
| 2017-11-17 | $5.42 | $5.62 | $5.25 | $5.33 | $5.31 | 26,283 |
| 2017-11-16 | $4.88 | $5.21 | $4.86 | $5.20 | $5.18 | 27,597 |
| 2017-11-15 | $4.99 | $5.00 | $4.58 | $4.68 | $4.66 | 24,986 |
| 2017-11-14 | $5.12 | $5.44 | $4.60 | $4.94 | $4.93 | 47,041 |
| 2017-11-13 | $5.15 | $5.47 | $5.03 | $5.47 | $5.45 | 21,420 |
| 2017-11-10 | $5.10 | $5.15 | $4.97 | $5.15 | $5.13 | 27,497 |
| 2017-11-09 | $5.75 | $5.75 | $4.85 | $5.21 | $5.19 | 52,238 |
| 2017-11-08 | $5.90 | $6.02 | $5.50 | $5.74 | $5.72 | 14,795 |
| 2017-11-07 | $6.10 | $6.13 | $5.77 | $5.87 | $5.85 | 43,807 |
| 2017-11-06 | $5.50 | $6.15 | $5.49 | $6.10 | $6.08 | 58,445 |
| 2017-11-03 | $5.22 | $5.45 | $5.22 | $5.40 | $5.38 | 45,939 |
| 2017-11-02 | $5.02 | $5.15 | $4.80 | $5.03 | $5.01 | 13,851 |
| 2017-11-01 | $5.12 | $5.16 | $4.78 | $5.00 | $4.98 | 18,328 |
| 2017-10-31 | $5.24 | $5.33 | $4.93 | $5.06 | $5.04 | 37,126 |
| 2017-10-30 | $4.70 | $5.25 | $4.67 | $5.22 | $5.21 | 36,035 |
| 2017-10-27 | $4.65 | $4.67 | $4.49 | $4.61 | $4.59 | 28,982 |
| 2017-10-26 | $4.60 | $4.66 | $4.58 | $4.65 | $4.63 | 22,519 |
| 2017-10-25 | $4.77 | $4.80 | $4.54 | $4.58 | $4.56 | 35,893 |
| 2017-10-24 | $4.84 | $4.94 | $4.72 | $4.78 | $4.76 | 34,956 |
| 2017-10-23 | $4.57 | $4.79 | $4.57 | $4.73 | $4.71 | 28,503 |
| 2017-10-20 | $4.19 | $4.46 | $4.19 | $4.42 | $4.41 | 21,434 |
| 2017-10-19 | $4.22 | $4.28 | $4.04 | $4.24 | $4.22 | 34,256 |
| 2017-10-18 | $4.47 | $4.55 | $4.21 | $4.24 | $4.22 | 28,398 |
| 2017-10-17 | $4.82 | $4.82 | $4.33 | $4.46 | $4.44 | 35,042 |
| 2017-10-16 | $4.37 | $4.68 | $4.25 | $4.56 | $4.54 | 127,302 |
| 2017-10-13 | $4.12 | $4.29 | $4.12 | $4.26 | $4.25 | 57,084 |
| 2017-10-12 | $3.89 | $4.09 | $3.89 | $4.09 | $4.07 | 66,083 |
| 2017-10-11 | $3.85 | $3.91 | $3.79 | $3.87 | $3.86 | 33,393 |
| 2017-10-10 | $3.90 | $3.90 | $3.80 | $3.85 | $3.84 | 34,043 |
| 2017-10-09 | $3.70 | $3.95 | $3.70 | $3.71 | $3.70 | 31,287 |
| 2017-10-06 | $3.80 | $3.85 | $3.73 | $3.83 | $3.82 | 12,393 |
| 2017-10-05 | $3.66 | $3.84 | $3.62 | $3.83 | $3.82 | 24,112 |
| 2017-10-04 | $3.55 | $3.75 | $3.50 | $3.57 | $3.56 | 28,357 |
| 2017-10-03 | $3.94 | $3.95 | $3.83 | $3.85 | $3.84 | 39,848 |
| 2017-10-02 | $3.89 | $3.95 | $3.82 | $3.86 | $3.84 | 52,464 |
| 2017-09-29 | $3.80 | $3.95 | $3.66 | $3.77 | $3.76 | 55,103 |
| 2017-09-28 | $3.49 | $3.89 | $3.44 | $3.70 | $3.68 | 57,836 |
| 2017-09-27 | $3.16 | $3.16 | $3.06 | $3.14 | $3.13 | 3,510 |
| 2017-09-26 | $3.10 | $3.16 | $3.10 | $3.16 | $3.15 | 1,545 |
| 2017-09-25 | $3.03 | $3.10 | $2.99 | $3.10 | $3.09 | 16,663 |
| 2017-09-22 | $2.99 | $3.02 | $2.90 | $2.98 | $2.97 | 3,300 |
| 2017-09-21 | $3.00 | $3.03 | $2.96 | $3.03 | $3.02 | 4,517 |
| 2017-09-20 | $2.88 | $3.06 | $2.88 | $2.99 | $2.98 | 10,064 |
| 2017-09-19 | $2.85 | $2.85 | $2.85 | $2.85 | $2.84 | 180 |
| 2017-09-18 | $3.10 | $3.10 | $2.85 | $2.85 | $2.84 | 11,838 |
| 2017-09-15 | $3.09 | $3.11 | $2.85 | $2.91 | $2.90 | 48,824 |
| 2017-09-14 | $2.95 | $3.06 | $2.88 | $3.06 | $3.05 | 3,849 |
| 2017-09-13 | $2.91 | $2.98 | $2.90 | $2.91 | $2.90 | 4,069 |
| 2017-09-12 | $3.12 | $3.12 | $3.00 | $3.04 | $3.03 | 4,070 |
| 2017-09-11 | $3.13 | $3.17 | $2.95 | $3.06 | $3.05 | 7,301 |
| 2017-09-08 | $3.03 | $3.03 | $2.97 | $3.01 | $3.00 | 7,579 |
| 2017-09-07 | $3.16 | $3.19 | $3.02 | $3.03 | $3.02 | 18,563 |
| 2017-09-06 | $3.12 | $3.17 | $3.02 | $3.06 | $3.05 | 40,675 |
| 2017-09-05 | $3.03 | $3.18 | $2.69 | $3.18 | $3.17 | 17,395 |
| 2017-09-01 | $3.14 | $3.20 | $2.78 | $3.02 | $3.01 | 20,023 |
| 2017-08-31 | $3.51 | $3.51 | $3.00 | $3.00 | $2.99 | 31,364 |
| 2017-08-30 | $3.12 | $3.42 | $2.99 | $3.37 | $3.36 | 50,889 |
| 2017-08-29 | $3.13 | $3.13 | $2.99 | $3.02 | $3.01 | 36,598 |
| 2017-08-28 | $2.81 | $3.16 | $2.80 | $2.98 | $2.97 | 52,267 |
| 2017-08-25 | $2.66 | $2.78 | $2.60 | $2.77 | $2.76 | 25,701 |
| 2017-08-24 | $2.43 | $2.51 | $2.38 | $2.51 | $2.50 | 9,790 |
| 2017-08-23 | $2.42 | $2.45 | $2.42 | $2.45 | $2.44 | 1,900 |
| 2017-08-22 | $2.46 | $2.51 | $2.36 | $2.42 | $2.41 | 9,162 |
| 2017-08-21 | $2.27 | $2.41 | $2.25 | $2.40 | $2.39 | 20,833 |
| 2017-08-18 | $2.23 | $2.25 | $2.21 | $2.21 | $2.21 | 10,169 |
| 2017-08-17 | $2.27 | $2.28 | $2.22 | $2.22 | $2.21 | 22,889 |
| 2017-08-16 | $2.24 | $2.25 | $2.23 | $2.23 | $2.22 | 6,341 |
| 2017-08-15 | $2.25 | $2.25 | $2.21 | $2.23 | $2.22 | 2,160 |
| 2017-08-14 | $2.30 | $2.36 | $2.20 | $2.20 | $2.19 | 16,396 |
| 2017-08-11 | $2.25 | $2.29 | $2.23 | $2.24 | $2.24 | 22,200 |
| 2017-08-10 | $2.13 | $2.21 | $2.09 | $2.17 | $2.17 | 35,775 |
| 2017-08-09 | $2.03 | $2.07 | $2.03 | $2.06 | $2.06 | 8,132 |
| 2017-08-08 | $1.95 | $2.01 | $1.90 | $2.01 | $2.00 | 28,752 |
| 2017-08-07 | $1.95 | $2.01 | $1.95 | $2.01 | $2.00 | 6,417 |
| 2017-08-04 | $1.91 | $1.95 | $1.90 | $1.95 | $1.94 | 5,324 |
| 2017-08-03 | $1.85 | $1.94 | $1.85 | $1.94 | $1.93 | 11,585 |
| 2017-08-02 | $1.90 | $1.90 | $1.86 | $1.90 | $1.89 | 8,373 |
| 2017-08-01 | $1.98 | $1.98 | $1.89 | $1.89 | $1.89 | 6,000 |
| 2017-07-31 | $1.98 | $2.08 | $1.98 | $2.00 | $1.99 | 10,837 |
| 2017-07-28 | $1.93 | $1.96 | $1.91 | $1.95 | $1.94 | 800 |
| 2017-07-27 | $1.98 | $1.98 | $1.94 | $1.94 | $1.94 | 14,001 |
| 2017-07-26 | $2.05 | $2.05 | $1.99 | $1.99 | $1.98 | 17,790 |
| 2017-07-25 | $2.02 | $2.07 | $2.02 | $2.04 | $2.03 | 9,863 |
| 2017-07-24 | $2.01 | $2.01 | $1.95 | $1.98 | $1.97 | 21,640 |
| 2017-07-21 | $1.95 | $1.99 | $1.90 | $1.96 | $1.95 | 16,913 |
| 2017-07-20 | $1.97 | $1.97 | $1.94 | $1.95 | $1.94 | 7,477 |
| 2017-07-19 | $1.97 | $2.03 | $1.95 | $1.99 | $1.98 | 11,000 |
| 2017-07-18 | $1.99 | $1.99 | $1.96 | $1.96 | $1.95 | 1,286 |
| 2017-07-17 | $2.10 | $2.24 | $1.98 | $1.98 | $1.97 | 19,980 |
| 2017-07-14 | $2.04 | $2.06 | $2.04 | $2.06 | $2.05 | 600 |
| 2017-07-13 | $2.09 | $2.09 | $2.05 | $2.05 | $2.04 | 900 |
| 2017-07-12 | $2.11 | $2.11 | $2.06 | $2.06 | $2.06 | 22,625 |
| 2017-07-11 | $2.02 | $2.10 | $2.02 | $2.10 | $2.09 | 10,775 |
| 2017-07-10 | $2.08 | $2.08 | $1.99 | $1.99 | $1.98 | 1,350 |
| 2017-07-07 | $2.03 | $2.03 | $2.03 | $2.03 | $2.02 | 0 |
| 2017-07-06 | $2.09 | $2.14 | $2.03 | $2.03 | $2.02 | 18,775 |
| 2017-07-05 | $2.12 | $2.12 | $2.00 | $2.09 | $2.09 | 10,400 |
| 2017-07-03 | $2.10 | $2.25 | $2.10 | $2.11 | $2.10 | 1,770 |
| 2017-06-30 | $2.21 | $2.21 | $2.21 | $2.21 | $2.20 | 200 |
| 2017-06-29 | $2.09 | $2.15 | $2.03 | $2.12 | $2.11 | 6,815 |
| 2017-06-28 | $2.08 | $2.19 | $2.08 | $2.15 | $2.14 | 12,252 |
| 2017-06-27 | $2.01 | $2.01 | $2.00 | $2.00 | $1.99 | 2,600 |
| 2017-06-26 | $1.98 | $2.06 | $1.76 | $1.86 | $1.85 | 48,410 |
| 2017-06-23 | $2.11 | $2.13 | $1.95 | $1.95 | $1.94 | 39,425 |
| 2017-06-22 | $2.19 | $2.19 | $2.10 | $2.12 | $2.12 | 3,300 |
| 2017-06-21 | $2.15 | $2.16 | $2.09 | $2.15 | $2.14 | 19,393 |
| 2017-06-20 | $2.17 | $2.21 | $2.17 | $2.19 | $2.18 | 3,798 |
| 2017-06-19 | $2.17 | $2.22 | $2.16 | $2.17 | $2.16 | 12,050 |
| 2017-06-16 | $2.20 | $2.20 | $2.14 | $2.16 | $2.15 | 1,945 |
| 2017-06-15 | $2.16 | $2.23 | $2.14 | $2.23 | $2.22 | 65,050 |
| 2017-06-14 | $2.28 | $2.28 | $2.18 | $2.18 | $2.18 | 56,241 |
| 2017-06-13 | $2.28 | $2.28 | $2.27 | $2.27 | $2.27 | 400 |
| 2017-06-12 | $2.15 | $2.28 | $2.15 | $2.27 | $2.26 | 14,114 |
| 2017-06-09 | $2.31 | $2.31 | $2.27 | $2.27 | $2.27 | 20,775 |
| 2017-06-08 | $2.34 | $2.35 | $2.27 | $2.35 | $2.34 | 4,682 |
| 2017-06-07 | $2.29 | $2.35 | $2.29 | $2.35 | $2.34 | 2,400 |
| 2017-06-06 | $2.31 | $2.50 | $2.25 | $2.31 | $2.30 | 26,447 |
| 2017-06-05 | $2.50 | $2.50 | $2.32 | $2.33 | $2.32 | 3,100 |
| 2017-06-02 | $2.36 | $2.36 | $2.33 | $2.34 | $2.33 | 11,405 |
| 2017-06-01 | $2.37 | $2.37 | $2.33 | $2.34 | $2.34 | 2,594 |
| 2017-05-31 | $2.39 | $2.39 | $2.37 | $2.37 | $2.36 | 1,643 |
| 2017-05-30 | $2.38 | $2.42 | $2.25 | $2.42 | $2.41 | 12,367 |
| 2017-05-26 | $2.37 | $2.41 | $2.37 | $2.40 | $2.39 | 21,180 |
| 2017-05-25 | $2.36 | $2.38 | $2.32 | $2.36 | $2.35 | 11,347 |
| 2017-05-24 | $2.35 | $2.50 | $2.34 | $2.34 | $2.33 | 9,660 |
| 2017-05-23 | $2.37 | $2.38 | $2.33 | $2.33 | $2.32 | 1,296 |
| 2017-05-22 | $2.25 | $2.40 | $2.25 | $2.40 | $2.39 | 2,190 |
| 2017-05-19 | $2.36 | $2.37 | $2.36 | $2.37 | $2.37 | 1,400 |
| 2017-05-18 | $2.38 | $2.40 | $2.32 | $2.32 | $2.32 | 3,523 |
| 2017-05-17 | $2.40 | $2.40 | $2.36 | $2.40 | $2.39 | 22,700 |
| 2017-05-16 | $2.39 | $2.40 | $2.36 | $2.37 | $2.36 | 11,798 |
| 2017-05-15 | $2.35 | $2.35 | $2.35 | $2.35 | $2.34 | 11,000 |
| 2017-05-12 | $2.31 | $2.38 | $2.31 | $2.34 | $2.34 | 80,200 |
| 2017-05-11 | $2.30 | $2.35 | $2.30 | $2.32 | $2.31 | 3,207 |
| 2017-05-10 | $2.18 | $2.35 | $2.18 | $2.35 | $2.34 | 33,460 |
| 2017-05-09 | $2.30 | $2.30 | $2.30 | $2.30 | $2.29 | 1,010 |
| 2017-05-08 | $2.34 | $2.38 | $2.31 | $2.33 | $2.32 | 20,801 |
| 2017-05-05 | $2.34 | $2.34 | $2.34 | $2.34 | $2.33 | 500 |
| 2017-05-04 | $2.40 | $2.40 | $2.35 | $2.37 | $2.36 | 7,440 |
| 2017-05-03 | $2.41 | $2.47 | $2.38 | $2.38 | $2.38 | 4,884 |
| 2017-05-02 | $2.36 | $2.40 | $2.35 | $2.35 | $2.34 | 8,594 |
| 2017-05-01 | $2.32 | $2.32 | $2.31 | $2.31 | $2.31 | 1,675 |
| 2017-04-28 | $2.31 | $2.32 | $2.30 | $2.30 | $2.29 | 2,900 |
| 2017-04-27 | $2.38 | $2.38 | $2.30 | $2.30 | $2.29 | 1,200 |
| 2017-04-26 | $2.35 | $2.37 | $2.34 | $2.35 | $2.34 | 3,200 |
| 2017-04-25 | $2.37 | $2.37 | $2.34 | $2.36 | $2.35 | 1,458 |
| 2017-04-24 | $2.40 | $2.43 | $2.39 | $2.39 | $2.38 | 1,212 |
| 2017-04-21 | $2.40 | $2.42 | $2.38 | $2.38 | $2.37 | 2,300 |
| 2017-04-20 | $2.40 | $2.44 | $2.40 | $2.44 | $2.43 | 5,082 |
| 2017-04-19 | $2.44 | $2.45 | $2.42 | $2.42 | $2.41 | 8,869 |
| 2017-04-18 | $2.51 | $2.51 | $2.43 | $2.43 | $2.42 | 3,700 |
| 2017-04-17 | $2.50 | $2.50 | $2.50 | $2.50 | $2.49 | 100 |
| 2017-04-13 | $2.51 | $2.51 | $2.43 | $2.43 | $2.42 | 1,500 |
| 2017-04-12 | $2.51 | $2.51 | $2.50 | $2.50 | $2.49 | 1,665 |
| 2017-04-11 | $2.51 | $2.51 | $2.45 | $2.48 | $2.47 | 6,600 |
| 2017-04-10 | $2.42 | $2.42 | $2.42 | $2.42 | $2.41 | 660 |
| 2017-04-07 | $2.42 | $2.42 | $2.41 | $2.41 | $2.41 | 1,500 |
| 2017-04-06 | $2.43 | $2.43 | $2.34 | $2.38 | $2.37 | 18,550 |
| 2017-04-05 | $2.44 | $2.46 | $2.41 | $2.41 | $2.40 | 805 |
| 2017-04-04 | $2.46 | $2.46 | $2.46 | $2.46 | $2.45 | 300 |
| 2017-04-03 | $2.42 | $2.43 | $2.41 | $2.42 | $2.41 | 8,200 |
| 2017-03-31 | $2.46 | $2.46 | $2.46 | $2.46 | $2.45 | 400 |
| 2017-03-30 | $2.43 | $2.45 | $2.41 | $2.42 | $2.41 | 4,000 |
| 2017-03-29 | $2.41 | $2.43 | $2.41 | $2.43 | $2.42 | 700 |
| 2017-03-28 | $2.44 | $2.45 | $2.41 | $2.41 | $2.40 | 4,200 |
| 2017-03-27 | $2.43 | $2.44 | $2.41 | $2.44 | $2.43 | 46,300 |
| 2017-03-24 | $2.45 | $2.45 | $2.44 | $2.44 | $2.43 | 9,200 |
| 2017-03-23 | $2.43 | $2.44 | $2.43 | $2.44 | $2.43 | 17,400 |
| 2017-03-22 | $2.45 | $2.45 | $2.43 | $2.43 | $2.42 | 23,800 |
| 2017-03-21 | $2.44 | $2.46 | $2.40 | $2.42 | $2.41 | 7,200 |
| 2017-03-20 | $2.50 | $2.50 | $2.50 | $2.50 | $2.49 | 1,000 |
| 2017-03-17 | $2.47 | $2.47 | $2.39 | $2.44 | $2.43 | 4,900 |
| 2017-03-16 | $2.46 | $2.46 | $2.46 | $2.46 | $2.45 | 500 |
| 2017-03-15 | $2.37 | $2.37 | $2.37 | $2.37 | $2.36 | 1,000 |
| 2017-03-14 | $2.43 | $2.43 | $2.36 | $2.36 | $2.35 | 2,300 |
| 2017-03-13 | $2.38 | $2.41 | $2.38 | $2.41 | $2.40 | 2,700 |
| 2017-03-10 | $2.40 | $2.40 | $2.36 | $2.39 | $2.38 | 5,200 |
| 2017-03-09 | $2.39 | $2.39 | $2.34 | $2.34 | $2.34 | 1,200 |
| 2017-03-08 | $2.49 | $2.50 | $2.39 | $2.39 | $2.38 | 13,400 |
| 2017-03-07 | $2.55 | $2.55 | $2.49 | $2.51 | $2.50 | 10,600 |
| 2017-03-06 | $2.57 | $2.58 | $2.57 | $2.58 | $2.57 | 1,000 |
| 2017-03-03 | $2.54 | $2.56 | $2.54 | $2.56 | $2.55 | 1,200 |
| 2017-03-02 | $2.51 | $2.57 | $2.51 | $2.53 | $2.52 | 3,200 |
| 2017-03-01 | $2.53 | $2.59 | $2.53 | $2.58 | $2.57 | 3,800 |
| 2017-02-28 | $2.61 | $2.63 | $2.54 | $2.63 | $2.62 | 6,900 |
| 2017-02-27 | $2.67 | $2.67 | $2.60 | $2.62 | $2.61 | 17,400 |
| 2017-02-24 | $2.66 | $2.68 | $2.65 | $2.67 | $2.66 | 11,600 |
| 2017-02-23 | $2.61 | $2.61 | $2.57 | $2.57 | $2.56 | 500 |
| 2017-02-22 | $2.64 | $2.64 | $2.57 | $2.57 | $2.56 | 3,200 |
| 2017-02-21 | $2.70 | $2.70 | $2.63 | $2.65 | $2.64 | 16,400 |
| 2017-02-17 | $2.84 | $2.84 | $2.71 | $2.71 | $2.70 | 12,200 |
| 2017-02-16 | $2.80 | $2.86 | $2.77 | $2.86 | $2.85 | 1,000 |
| 2017-02-15 | $2.65 | $2.76 | $2.65 | $2.75 | $2.74 | 17,200 |
| 2017-02-14 | $2.65 | $2.65 | $2.63 | $2.63 | $2.63 | 40,700 |
| 2017-02-13 | $2.74 | $2.74 | $2.65 | $2.65 | $2.64 | 2,900 |
| 2017-02-10 | $2.72 | $2.77 | $2.71 | $2.72 | $2.71 | 18,000 |
| 2017-02-09 | $2.64 | $2.76 | $2.60 | $2.71 | $2.70 | 9,600 |
| 2017-02-08 | $2.55 | $2.61 | $2.55 | $2.60 | $2.59 | 11,800 |
| 2017-02-07 | $2.47 | $2.48 | $2.43 | $2.43 | $2.42 | 5,400 |
| 2017-02-06 | $2.50 | $2.55 | $2.50 | $2.55 | $2.54 | 4,000 |
| 2017-02-03 | $2.47 | $2.49 | $2.47 | $2.49 | $2.48 | 2,400 |
| 2017-02-02 | $2.52 | $2.55 | $2.49 | $2.55 | $2.54 | 6,400 |
| 2017-02-01 | $2.55 | $2.59 | $2.51 | $2.52 | $2.51 | 19,310 |
| 2017-01-31 | $2.50 | $2.50 | $2.46 | $2.49 | $2.48 | 6,200 |
| 2017-01-30 | $2.52 | $2.52 | $2.48 | $2.48 | $2.47 | 10,991 |
| 2017-01-27 | $2.51 | $2.55 | $2.51 | $2.54 | $2.53 | 4,296 |
| 2017-01-26 | $2.45 | $2.48 | $2.41 | $2.48 | $2.47 | 14,295 |
| 2017-01-25 | $2.53 | $2.53 | $2.43 | $2.43 | $2.43 | 18,309 |
| 2017-01-24 | $2.45 | $2.48 | $2.45 | $2.48 | $2.47 | 1,600 |
| 2017-01-23 | $2.45 | $2.47 | $2.38 | $2.40 | $2.40 | 28,395 |
| 2017-01-20 | $2.36 | $2.52 | $2.36 | $2.52 | $2.51 | 3,300 |
| 2017-01-19 | $2.29 | $2.33 | $2.25 | $2.33 | $2.32 | 216,650 |
| 2017-01-18 | $2.50 | $2.50 | $2.37 | $2.37 | $2.36 | 3,320 |
| 2017-01-17 | $2.59 | $2.59 | $2.50 | $2.50 | $2.49 | 18,237 |
| 2017-01-13 | $2.55 | $2.63 | $2.40 | $2.58 | $2.57 | 12,268 |
| 2017-01-12 | $2.61 | $2.61 | $2.54 | $2.55 | $2.54 | 17,620 |
| 2017-01-11 | $2.61 | $2.67 | $2.51 | $2.51 | $2.50 | 14,442 |
| 2017-01-10 | $2.74 | $2.76 | $2.61 | $2.61 | $2.60 | 27,140 |
| 2017-01-09 | $2.72 | $2.72 | $2.65 | $2.67 | $2.66 | 13,634 |
| 2017-01-06 | $2.72 | $2.72 | $2.62 | $2.67 | $2.66 | 12,548 |
| 2017-01-05 | $2.81 | $2.82 | $2.66 | $2.73 | $2.72 | 49,361 |
| 2017-01-04 | $2.60 | $2.62 | $2.55 | $2.60 | $2.59 | 40,725 |
| 2017-01-03 | $2.56 | $2.65 | $2.50 | $2.57 | $2.56 | 22,294 |
| 2016-12-30 | $2.45 | $2.58 | $2.43 | $2.44 | $2.44 | 16,000 |
| 2016-12-29 | $2.19 | $2.43 | $2.16 | $2.41 | $2.40 | 23,845 |
| 2016-12-28 | $2.25 | $2.25 | $2.17 | $2.19 | $2.19 | 6,800 |
| 2016-12-27 | $2.30 | $2.30 | $2.30 | $2.30 | $2.29 | 1,000 |
| 2016-12-23 | $2.20 | $2.22 | $2.19 | $2.22 | $2.21 | 6,056 |
| 2016-12-22 | $2.22 | $2.23 | $2.22 | $2.23 | $2.22 | 4,650 |
| 2016-12-21 | $2.26 | $2.26 | $2.21 | $2.21 | $2.20 | 14,600 |
| 2016-12-20 | $2.23 | $2.25 | $2.19 | $2.20 | $2.19 | 9,290 |
| 2016-12-19 | $2.25 | $2.28 | $2.21 | $2.24 | $2.24 | 31,917 |
| 2016-12-16 | $2.27 | $2.27 | $2.27 | $2.27 | $2.26 | 1,800 |
| 2016-12-15 | $2.41 | $2.41 | $2.24 | $2.30 | $2.29 | 23,150 |
| 2016-12-14 | $2.21 | $2.44 | $2.21 | $2.41 | $2.40 | 13,457 |
| 2016-12-13 | $2.05 | $2.11 | $2.00 | $2.10 | $2.09 | 12,422 |
| 2016-12-12 | $2.17 | $2.17 | $2.09 | $2.09 | $2.08 | 1,375 |
| 2016-12-09 | $2.20 | $2.20 | $2.00 | $2.01 | $2.00 | 18,518 |
| 2016-12-08 | $2.25 | $2.25 | $2.09 | $2.15 | $2.15 | 40,131 |
| 2016-12-07 | $2.44 | $2.45 | $2.23 | $2.24 | $2.23 | 22,217 |
| 2016-12-06 | $2.50 | $2.50 | $2.40 | $2.44 | $2.43 | 8,400 |
| 2016-12-05 | $2.55 | $2.55 | $2.50 | $2.55 | $2.54 | 5,000 |
| 2016-12-02 | $2.56 | $2.56 | $2.54 | $2.55 | $2.54 | 2,014 |
| 2016-12-01 | $2.51 | $2.59 | $2.49 | $2.57 | $2.56 | 10,015 |
| 2016-11-30 | $2.61 | $2.61 | $2.51 | $2.51 | $2.51 | 4,500 |
| 2016-11-29 | $2.56 | $2.58 | $2.56 | $2.58 | $2.57 | 500 |
| 2016-11-28 | $2.70 | $2.70 | $2.70 | $2.70 | $2.69 | 310 |
| 2016-11-25 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 1,675 |
| 2016-11-23 | $2.41 | $2.59 | $2.41 | $2.59 | $2.58 | 5,115 |
| 2016-11-22 | $2.69 | $2.69 | $2.59 | $2.65 | $2.64 | 8,132 |
| 2016-11-21 | $2.82 | $2.84 | $2.82 | $2.84 | $2.83 | 18,500 |
| 2016-11-18 | $2.92 | $2.92 | $2.92 | $2.92 | $2.91 | 8,000 |
| 2016-11-17 | $2.91 | $2.95 | $2.91 | $2.95 | $2.94 | 645 |
| 2016-11-16 | $2.88 | $2.88 | $2.74 | $2.74 | $2.74 | 4,297 |
| 2016-11-15 | $2.93 | $2.94 | $2.93 | $2.94 | $2.93 | 404 |
| 2016-11-14 | $3.00 | $3.16 | $2.97 | $2.97 | $2.96 | 4,395 |
| 2016-11-11 | $3.06 | $3.06 | $2.98 | $2.99 | $2.98 | 2,402 |
| 2016-11-10 | $3.10 | $3.10 | $3.10 | $3.10 | $3.08 | 1,000 |
| 2016-11-09 | $3.19 | $3.19 | $3.19 | $3.19 | $3.18 | 1,020 |
| 2016-11-08 | $3.15 | $3.15 | $3.13 | $3.13 | $3.12 | 5,050 |
| 2016-11-07 | $3.18 | $3.18 | $3.18 | $3.18 | $3.17 | 200 |
| 2016-11-04 | $3.22 | $3.22 | $3.14 | $3.14 | $3.13 | 1,945 |
| 2016-11-03 | $3.16 | $3.20 | $3.16 | $3.18 | $3.17 | 2,100 |
| 2016-11-02 | $3.19 | $3.19 | $3.14 | $3.16 | $3.15 | 4,382 |
| 2016-11-01 | $3.29 | $3.29 | $3.22 | $3.22 | $3.21 | 1,150 |
| 2016-10-31 | $3.23 | $3.30 | $3.23 | $3.30 | $3.29 | 500 |
| 2016-10-28 | $3.25 | $3.30 | $3.25 | $3.30 | $3.29 | 557 |
| 2016-10-27 | $3.34 | $3.34 | $3.33 | $3.33 | $3.32 | 5,239 |
| 2016-10-26 | $3.29 | $3.29 | $3.26 | $3.26 | $3.25 | 5,005 |
| 2016-10-25 | $3.29 | $3.30 | $3.29 | $3.29 | $3.28 | 2,300 |
| 2016-10-24 | $3.36 | $3.36 | $3.36 | $3.36 | $3.34 | 500 |
| 2016-10-21 | $3.42 | $3.42 | $3.42 | $3.42 | $3.40 | 27 |
| 2016-10-20 | $3.42 | $3.42 | $3.42 | $3.42 | $3.40 | 100 |
| 2016-10-19 | $3.52 | $3.52 | $3.44 | $3.48 | $3.47 | 3,716 |
| 2016-10-18 | $3.44 | $3.44 | $3.42 | $3.42 | $3.41 | 1,600 |
| 2016-10-17 | $3.51 | $3.51 | $3.48 | $3.51 | $3.50 | 5,595 |
| 2016-10-14 | $3.55 | $3.55 | $3.46 | $3.46 | $3.45 | 6,315 |
| 2016-10-13 | $3.35 | $3.46 | $3.31 | $3.46 | $3.45 | 18,992 |
| 2016-10-12 | $3.38 | $3.38 | $3.38 | $3.38 | $3.37 | 0 |
| 2016-10-11 | $3.40 | $3.46 | $3.38 | $3.38 | $3.37 | 10,920 |
| 2016-10-10 | $3.37 | $3.37 | $3.37 | $3.37 | $3.36 | 0 |
| 2016-10-07 | $3.38 | $3.38 | $3.36 | $3.37 | $3.36 | 1,100 |
| 2016-10-06 | $3.35 | $3.37 | $3.33 | $3.37 | $3.36 | 1,364 |
| 2016-10-05 | $3.34 | $3.37 | $3.34 | $3.34 | $3.33 | 5,769 |
| 2016-10-04 | $3.37 | $3.37 | $3.14 | $3.22 | $3.21 | 11,796 |
| 2016-10-03 | $3.44 | $3.47 | $3.35 | $3.44 | $3.42 | 12,680 |
| 2016-09-30 | $3.47 | $3.53 | $3.43 | $3.45 | $3.44 | 6,981 |
| 2016-09-29 | $3.41 | $3.53 | $3.35 | $3.36 | $3.35 | 13,572 |
| 2016-09-28 | $3.30 | $3.36 | $3.21 | $3.36 | $3.35 | 15,005 |
| 2016-09-27 | $3.08 | $3.10 | $3.08 | $3.09 | $3.08 | 6,175 |
| 2016-09-26 | $2.97 | $3.05 | $2.93 | $3.01 | $3.00 | 24,353 |
| 2016-09-23 | $3.18 | $3.18 | $2.96 | $2.96 | $2.95 | 17,033 |
| 2016-09-22 | $3.07 | $3.18 | $3.04 | $3.18 | $3.17 | 7,840 |
| 2016-09-21 | $2.92 | $3.03 | $2.90 | $2.93 | $2.92 | 1,700 |
| 2016-09-20 | $2.95 | $3.01 | $2.84 | $2.93 | $2.92 | 11,465 |
| 2016-09-19 | $3.06 | $3.13 | $2.93 | $2.93 | $2.92 | 9,538 |
| 2016-09-16 | $3.14 | $3.17 | $3.07 | $3.08 | $3.07 | 3,800 |
| 2016-09-15 | $3.14 | $3.20 | $3.14 | $3.14 | $3.12 | 4,200 |
| 2016-09-14 | $3.15 | $3.15 | $3.15 | $3.15 | $3.14 | 200 |
| 2016-09-13 | $3.22 | $3.22 | $3.15 | $3.19 | $3.18 | 3,416 |
| 2016-09-12 | $3.32 | $3.34 | $3.16 | $3.18 | $3.17 | 31,704 |
| 2016-09-09 | $3.39 | $3.39 | $3.22 | $3.22 | $3.21 | 4,100 |
| 2016-09-08 | $3.40 | $3.41 | $3.40 | $3.40 | $3.39 | 1,630 |
| 2016-09-07 | $3.47 | $3.47 | $3.45 | $3.45 | $3.44 | 2,528 |
| 2016-09-06 | $3.36 | $3.41 | $3.34 | $3.39 | $3.38 | 16,186 |
| 2016-09-02 | $3.37 | $3.37 | $3.34 | $3.35 | $3.34 | 4,650 |
| 2016-09-01 | $3.25 | $3.30 | $3.25 | $3.30 | $3.29 | 600 |
| 2016-08-31 | $3.27 | $3.31 | $3.27 | $3.31 | $3.30 | 3,924 |
| 2016-08-30 | $3.44 | $3.44 | $3.25 | $3.25 | $3.23 | 5,689 |
| 2016-08-29 | $3.45 | $3.55 | $3.41 | $3.41 | $3.40 | 15,766 |
| 2016-08-26 | $3.46 | $3.46 | $3.42 | $3.43 | $3.42 | 8,942 |
| 2016-08-25 | $3.41 | $3.51 | $3.41 | $3.51 | $3.50 | 4,455 |
| 2016-08-24 | $3.43 | $3.43 | $3.36 | $3.38 | $3.37 | 20,800 |
| 2016-08-23 | $3.42 | $3.42 | $3.33 | $3.33 | $3.32 | 15,890 |
| 2016-08-22 | $3.21 | $3.31 | $3.20 | $3.30 | $3.29 | 995 |
| 2016-08-19 | $3.43 | $3.50 | $3.24 | $3.36 | $3.34 | 11,749 |
| 2016-08-18 | $3.42 | $3.42 | $3.29 | $3.33 | $3.32 | 14,392 |
| 2016-08-17 | $3.53 | $3.54 | $3.40 | $3.42 | $3.41 | 10,814 |
| 2016-08-16 | $3.50 | $3.51 | $3.46 | $3.49 | $3.48 | 4,938 |
| 2016-08-15 | $3.67 | $3.67 | $3.43 | $3.50 | $3.48 | 15,279 |
| 2016-08-12 | $3.71 | $3.71 | $3.63 | $3.63 | $3.62 | 6,330 |
| 2016-08-11 | $3.68 | $3.75 | $3.66 | $3.66 | $3.65 | 1,490 |
| 2016-08-10 | $3.62 | $3.64 | $3.57 | $3.57 | $3.56 | 4,138 |
| 2016-08-09 | $3.60 | $3.61 | $3.60 | $3.61 | $3.59 | 5,084 |
| 2016-08-08 | $3.60 | $3.63 | $3.59 | $3.63 | $3.62 | 2,033 |
| 2016-08-05 | $3.74 | $3.74 | $3.57 | $3.57 | $3.56 | 23,800 |
| 2016-08-04 | $3.81 | $3.81 | $3.72 | $3.74 | $3.73 | 5,494 |
| 2016-08-03 | $3.61 | $3.80 | $3.61 | $3.74 | $3.73 | 15,975 |
| 2016-08-02 | $3.71 | $3.73 | $3.60 | $3.60 | $3.59 | 9,155 |
| 2016-08-01 | $3.60 | $3.60 | $3.60 | $3.60 | $3.58 | 0 |
| 2016-07-29 | $3.57 | $3.64 | $3.57 | $3.60 | $3.58 | 5,480 |
| 2016-07-28 | $3.61 | $3.61 | $3.55 | $3.55 | $3.53 | 6,308 |
| 2016-07-27 | $3.58 | $3.58 | $3.55 | $3.55 | $3.54 | 9,636 |
| 2016-07-26 | $3.59 | $3.60 | $3.55 | $3.55 | $3.54 | 7,177 |
| 2016-07-25 | $3.54 | $3.63 | $3.53 | $3.57 | $3.56 | 13,170 |
| 2016-07-22 | $3.59 | $3.59 | $3.54 | $3.55 | $3.54 | 2,354 |
| 2016-07-21 | $3.65 | $3.65 | $3.54 | $3.54 | $3.53 | 11,134 |
| 2016-07-20 | $3.68 | $3.70 | $3.63 | $3.69 | $3.68 | 16,003 |
| 2016-07-19 | $3.75 | $3.75 | $3.70 | $3.70 | $3.69 | 5,036 |
| 2016-07-18 | $3.98 | $3.98 | $3.71 | $3.74 | $3.73 | 5,881 |
| 2016-07-15 | $3.94 | $3.99 | $3.87 | $3.87 | $3.85 | 10,642 |
| 2016-07-14 | $4.01 | $4.02 | $3.94 | $3.94 | $3.93 | 9,100 |
| 2016-07-13 | $3.91 | $3.93 | $3.80 | $3.93 | $3.92 | 8,510 |
| 2016-07-12 | $4.04 | $4.08 | $3.89 | $3.97 | $3.96 | 20,281 |
| 2016-07-11 | $4.01 | $4.27 | $3.98 | $4.08 | $4.07 | 54,978 |
| 2016-07-08 | $3.84 | $3.88 | $3.70 | $3.80 | $3.79 | 22,510 |
| 2016-07-07 | $4.00 | $4.00 | $3.78 | $3.81 | $3.80 | 19,687 |
| 2016-07-06 | $3.72 | $3.97 | $3.70 | $3.78 | $3.77 | 26,900 |
| 2016-07-05 | $3.75 | $3.75 | $3.52 | $3.72 | $3.71 | 7,697 |
| 2016-07-01 | $3.45 | $3.45 | $3.45 | $3.45 | $3.44 | 0 |
| 2016-06-30 | $3.43 | $3.55 | $3.43 | $3.45 | $3.44 | 12,054 |
| 2016-06-29 | $3.37 | $3.66 | $3.37 | $3.41 | $3.40 | 10,086 |
| 2016-06-28 | $3.64 | $3.64 | $3.48 | $3.48 | $3.47 | 11,660 |
| 2016-06-27 | $3.76 | $3.76 | $3.39 | $3.48 | $3.47 | 8,400 |
| 2016-06-24 | $4.00 | $4.05 | $3.83 | $3.83 | $3.82 | 13,651 |
| 2016-06-23 | $3.87 | $3.91 | $3.87 | $3.91 | $3.90 | 1,600 |
| 2016-06-22 | $3.85 | $3.90 | $3.84 | $3.90 | $3.88 | 2,600 |
| 2016-06-21 | $3.90 | $3.90 | $3.82 | $3.82 | $3.81 | 1,647 |
| 2016-06-20 | $3.95 | $3.95 | $3.86 | $3.86 | $3.85 | 17,230 |
| 2016-06-17 | $3.94 | $4.06 | $3.94 | $3.97 | $3.96 | 14,525 |
| 2016-06-16 | $3.99 | $4.07 | $3.88 | $3.88 | $3.86 | 18,800 |
| 2016-06-15 | $3.86 | $3.87 | $3.84 | $3.84 | $3.83 | 8,358 |
| 2016-06-14 | $4.00 | $4.00 | $3.99 | $4.00 | $3.99 | 1,600 |
| 2016-06-13 | $4.11 | $4.11 | $3.98 | $3.98 | $3.97 | 7,275 |
| 2016-06-10 | $4.18 | $4.18 | $4.01 | $4.08 | $4.06 | 7,453 |
| 2016-06-09 | $4.20 | $4.20 | $4.15 | $4.15 | $4.14 | 5,625 |
| 2016-06-08 | $4.24 | $4.25 | $4.24 | $4.25 | $4.24 | 1,500 |
| 2016-06-07 | $4.19 | $4.19 | $4.19 | $4.19 | $4.17 | 100 |
| 2016-06-06 | $4.11 | $4.19 | $4.11 | $4.19 | $4.17 | 2,645 |
| 2016-06-03 | $4.17 | $4.18 | $4.01 | $4.12 | $4.11 | 12,426 |
| 2016-06-02 | $4.11 | $4.12 | $3.97 | $3.97 | $3.96 | 4,895 |
| 2016-06-01 | $4.18 | $4.18 | $4.09 | $4.10 | $4.09 | 7,600 |
| 2016-05-31 | $3.98 | $4.22 | $3.98 | $4.15 | $4.13 | 2,958 |
| 2016-05-27 | $4.02 | $4.02 | $4.02 | $4.02 | $4.01 | 100 |
| 2016-05-26 | $4.01 | $4.13 | $4.00 | $4.02 | $4.01 | 4,655 |
| 2016-05-25 | $3.80 | $3.85 | $3.77 | $3.85 | $3.84 | 1,200 |
| 2016-05-24 | $3.91 | $3.95 | $3.85 | $3.85 | $3.84 | 4,450 |
| 2016-05-23 | $3.85 | $3.85 | $3.85 | $3.85 | $3.84 | 1,000 |
| 2016-05-20 | $3.90 | $3.93 | $3.85 | $3.93 | $3.91 | 4,900 |
| 2016-05-19 | $3.78 | $3.90 | $3.78 | $3.83 | $3.82 | 2,475 |
| 2016-05-18 | $3.98 | $4.03 | $3.98 | $4.01 | $4.00 | 6,001 |
| 2016-05-17 | $4.17 | $4.19 | $4.00 | $4.10 | $4.08 | 3,377 |
| 2016-05-16 | $4.26 | $4.41 | $4.19 | $4.22 | $4.20 | 27,588 |
| 2016-05-13 | $3.71 | $4.05 | $3.65 | $4.05 | $4.03 | 83,143 |
| 2016-05-12 | $3.62 | $3.71 | $3.62 | $3.71 | $3.69 | 18,705 |
| 2016-05-11 | $3.52 | $3.55 | $3.47 | $3.47 | $3.46 | 5,100 |
| 2016-05-10 | $3.43 | $3.43 | $3.42 | $3.42 | $3.41 | 4,182 |
| 2016-05-09 | $3.55 | $3.57 | $3.51 | $3.52 | $3.51 | 7,200 |
| 2016-05-06 | $3.52 | $3.59 | $3.51 | $3.59 | $3.58 | 7,010 |
| 2016-05-05 | $3.56 | $3.56 | $3.45 | $3.45 | $3.44 | 11,500 |
| 2016-05-04 | $3.58 | $3.60 | $3.51 | $3.51 | $3.50 | 19,311 |
| 2016-05-03 | $3.60 | $3.60 | $3.53 | $3.54 | $3.52 | 3,235 |
| 2016-05-02 | $3.52 | $3.57 | $3.52 | $3.56 | $3.54 | 20,820 |
| 2016-04-29 | $3.45 | $3.49 | $3.40 | $3.49 | $3.48 | 8,275 |
| 2016-04-28 | $3.47 | $3.47 | $3.34 | $3.39 | $3.38 | 6,400 |
| 2016-04-27 | $3.49 | $3.52 | $3.39 | $3.39 | $3.38 | 14,959 |
| 2016-04-26 | $3.57 | $3.59 | $3.41 | $3.44 | $3.43 | 10,560 |
| 2016-04-25 | $3.53 | $3.58 | $3.53 | $3.56 | $3.55 | 139,497 |
| 2016-04-22 | $3.54 | $3.58 | $3.46 | $3.54 | $3.53 | 5,828 |
| 2016-04-21 | $3.71 | $3.71 | $3.45 | $3.45 | $3.44 | 8,460 |
| 2016-04-20 | $3.41 | $3.60 | $3.41 | $3.55 | $3.54 | 17,721 |
| 2016-04-19 | $3.25 | $3.37 | $3.25 | $3.30 | $3.29 | 9,765 |
| 2016-04-18 | $3.28 | $3.31 | $3.23 | $3.23 | $3.22 | 6,890 |
| 2016-04-15 | $3.28 | $3.28 | $3.28 | $3.28 | $3.27 | 0 |
| 2016-04-14 | $3.28 | $3.28 | $3.28 | $3.28 | $3.27 | 305 |
| 2016-04-13 | $3.22 | $3.25 | $3.22 | $3.23 | $3.22 | 1,000 |
| 2016-04-12 | $3.27 | $3.30 | $3.21 | $3.30 | $3.29 | 5,760 |
| 2016-04-11 | $3.28 | $3.32 | $3.22 | $3.22 | $3.21 | 12,638 |
| 2016-04-08 | $3.20 | $3.22 | $3.20 | $3.21 | $3.20 | 9,800 |
| 2016-04-07 | $3.28 | $3.28 | $3.16 | $3.16 | $3.15 | 13,828 |
| 2016-04-06 | $3.20 | $3.29 | $3.18 | $3.19 | $3.18 | 3,650 |
| 2016-04-05 | $3.07 | $3.11 | $3.02 | $3.11 | $3.10 | 45,970 |
| 2016-04-04 | $3.20 | $3.20 | $2.98 | $2.98 | $2.97 | 16,567 |
| 2016-04-01 | $3.04 | $3.12 | $3.03 | $3.12 | $3.11 | 5,010 |
| 2016-03-31 | $3.21 | $3.21 | $3.05 | $3.07 | $3.06 | 11,825 |
| 2016-03-30 | $3.24 | $3.28 | $3.20 | $3.20 | $3.19 | 2,730 |
| 2016-03-29 | $3.23 | $3.26 | $3.23 | $3.23 | $3.22 | 1,888 |
| 2016-03-28 | $3.41 | $3.41 | $3.23 | $3.25 | $3.24 | 3,793 |
| 2016-03-24 | $3.29 | $3.36 | $3.27 | $3.36 | $3.35 | 4,200 |
| 2016-03-23 | $3.45 | $3.45 | $3.37 | $3.42 | $3.41 | 16,300 |
| 2016-03-22 | $3.63 | $3.65 | $3.62 | $3.65 | $3.64 | 12,500 |
| 2016-03-21 | $3.79 | $3.89 | $3.77 | $3.79 | $3.78 | 28,349 |
| 2016-03-18 | $3.70 | $3.74 | $3.69 | $3.74 | $3.73 | 4,025 |
| 2016-03-17 | $3.57 | $3.61 | $3.53 | $3.60 | $3.58 | 7,874 |
| 2016-03-16 | $3.40 | $3.41 | $3.40 | $3.41 | $3.40 | 2,035 |
| 2016-03-15 | $3.43 | $3.46 | $3.25 | $3.25 | $3.24 | 667 |
| 2016-03-14 | $3.55 | $3.55 | $3.48 | $3.49 | $3.48 | 4,050 |
| 2016-03-11 | $3.66 | $3.69 | $3.59 | $3.59 | $3.58 | 17,367 |
| 2016-03-10 | $3.51 | $3.51 | $3.51 | $3.51 | $3.50 | 305 |
| 2016-03-09 | $3.35 | $3.54 | $3.35 | $3.54 | $3.53 | 4,400 |
| 2016-03-08 | $3.38 | $3.38 | $3.10 | $3.26 | $3.25 | 6,128 |
| 2016-03-07 | $3.60 | $3.61 | $3.44 | $3.46 | $3.45 | 4,750 |
| 2016-03-04 | $3.52 | $3.64 | $3.52 | $3.52 | $3.50 | 36,400 |
| 2016-03-03 | $3.58 | $3.62 | $3.55 | $3.59 | $3.58 | 12,810 |
| 2016-03-02 | $3.55 | $3.67 | $3.55 | $3.66 | $3.65 | 5,700 |
| 2016-03-01 | $3.62 | $3.66 | $3.55 | $3.55 | $3.54 | 17,575 |
| 2016-02-29 | $3.55 | $3.62 | $3.52 | $3.61 | $3.60 | 10,285 |
| 2016-02-26 | $3.60 | $3.63 | $3.60 | $3.63 | $3.62 | 3,250 |
| 2016-02-25 | $3.64 | $3.64 | $3.56 | $3.60 | $3.59 | 14,285 |
| 2016-02-24 | $3.76 | $3.77 | $3.60 | $3.72 | $3.71 | 29,200 |
| 2016-02-23 | $3.78 | $3.92 | $3.78 | $3.79 | $3.78 | 19,980 |
| 2016-02-22 | $3.53 | $3.81 | $3.52 | $3.76 | $3.75 | 8,335 |
| 2016-02-19 | $3.19 | $3.48 | $3.19 | $3.42 | $3.41 | 10,550 |
| 2016-02-18 | $3.21 | $3.29 | $3.15 | $3.21 | $3.20 | 12,850 |
| 2016-02-17 | $3.03 | $3.25 | $3.02 | $3.15 | $3.14 | 14,190 |
| 2016-02-16 | $3.23 | $3.26 | $3.03 | $3.03 | $3.02 | 26,550 |
| 2016-02-12 | $2.97 | $3.26 | $2.97 | $3.21 | $3.20 | 43,985 |
| 2016-02-11 | $2.87 | $2.93 | $2.87 | $2.93 | $2.92 | 19,025 |
| 2016-02-10 | $2.81 | $2.83 | $2.80 | $2.81 | $2.80 | 23,280 |
| 2016-02-09 | $2.86 | $2.89 | $2.84 | $2.84 | $2.83 | 13,440 |
| 2016-02-08 | $2.98 | $2.98 | $2.84 | $2.88 | $2.87 | 6,560 |
| 2016-02-05 | $2.89 | $2.89 | $2.88 | $2.89 | $2.88 | 11,686 |
| 2016-02-04 | $2.99 | $3.00 | $2.92 | $3.00 | $2.98 | 5,500 |
| 2016-02-03 | $3.03 | $3.03 | $3.03 | $3.03 | $3.02 | 0 |
| 2016-02-02 | $3.01 | $3.03 | $3.01 | $3.03 | $3.02 | 1,000 |
| 2016-02-01 | $2.86 | $2.86 | $2.77 | $2.81 | $2.81 | 2,303 |
| 2016-01-29 | $2.79 | $2.79 | $2.79 | $2.79 | $2.78 | 400 |
| 2016-01-28 | $2.70 | $2.70 | $2.69 | $2.69 | $2.68 | 2,100 |
| 2016-01-27 | $2.49 | $2.50 | $2.49 | $2.50 | $2.49 | 1,400 |
| 2016-01-26 | $2.44 | $2.47 | $2.44 | $2.47 | $2.46 | 1,600 |
| 2016-01-25 | $2.34 | $2.40 | $2.31 | $2.31 | $2.30 | 5,147 |
| 2016-01-22 | $2.29 | $2.31 | $2.29 | $2.31 | $2.30 | 6,900 |
| 2016-01-21 | $2.16 | $2.16 | $2.16 | $2.16 | $2.15 | 1,500 |
| 2016-01-20 | $2.09 | $2.15 | $2.09 | $2.15 | $2.14 | 4,926 |
| 2016-01-19 | $2.24 | $2.25 | $2.23 | $2.25 | $2.25 | 2,800 |
| 2016-01-15 | $2.23 | $2.23 | $2.23 | $2.23 | $2.22 | 2,000 |
| 2016-01-14 | $2.24 | $2.25 | $2.16 | $2.16 | $2.15 | 2,200 |
| 2016-01-13 | $2.45 | $2.45 | $2.00 | $2.01 | $2.00 | 18,675 |
| 2016-01-12 | $2.55 | $2.55 | $2.50 | $2.50 | $2.49 | 2,255 |
| 2016-01-11 | $2.78 | $2.78 | $2.49 | $2.49 | $2.49 | 9,200 |
| 2016-01-08 | $2.60 | $2.60 | $2.60 | $2.60 | $2.59 | 10,010 |
| 2016-01-07 | $2.80 | $2.89 | $2.76 | $2.76 | $2.75 | 9,350 |
| 2016-01-06 | $2.91 | $2.93 | $2.86 | $2.86 | $2.85 | 7,800 |
| 2016-01-05 | $2.89 | $2.89 | $2.89 | $2.89 | $2.88 | 2,000 |
| 2016-01-04 | $2.89 | $2.90 | $2.87 | $2.87 | $2.86 | 1,900 |
| 2015-12-31 | $2.89 | $2.89 | $2.89 | $2.89 | $2.88 | 1,060 |
| 2015-12-30 | $2.86 | $2.86 | $2.86 | $2.86 | $2.85 | 100 |
| 2015-12-29 | $2.80 | $2.80 | $2.80 | $2.80 | $2.79 | 0 |
| 2015-12-28 | $2.80 | $2.80 | $2.80 | $2.80 | $2.79 | 200 |
| 2015-12-24 | $2.79 | $2.90 | $2.79 | $2.90 | $2.89 | 3,533 |
| 2015-12-23 | $2.78 | $2.79 | $2.78 | $2.79 | $2.78 | 8,000 |
| 2015-12-22 | $2.87 | $2.87 | $2.87 | $2.87 | $2.86 | 2,950 |
| 2015-12-21 | $2.85 | $2.87 | $2.85 | $2.87 | $2.86 | 2,950 |
| 2015-12-18 | $2.89 | $2.92 | $2.79 | $2.79 | $2.78 | 22,500 |
| 2015-12-17 | $3.25 | $3.25 | $3.00 | $3.00 | $2.99 | 2,600 |
| 2015-12-16 | $3.24 | $3.24 | $3.24 | $3.24 | $3.23 | 400 |
| 2015-12-15 | $3.07 | $3.15 | $2.99 | $3.15 | $3.14 | 4,450 |
| 2015-12-14 | $3.28 | $3.28 | $3.13 | $3.13 | $3.12 | 8,700 |
| 2015-12-11 | $3.24 | $3.37 | $3.23 | $3.30 | $3.29 | 8,810 |
| 2015-12-10 | $3.38 | $3.38 | $3.34 | $3.38 | $3.37 | 6,000 |
| 2015-12-09 | $3.41 | $3.42 | $3.39 | $3.39 | $3.38 | 2,250 |
| 2015-12-08 | $3.28 | $3.28 | $3.28 | $3.28 | $3.27 | 6,100 |
| 2015-12-07 | $3.34 | $3.34 | $3.28 | $3.28 | $3.27 | 6,100 |
| 2015-12-04 | $3.26 | $3.56 | $3.26 | $3.56 | $3.55 | 4,400 |
| 2015-12-03 | $3.33 | $3.33 | $3.23 | $3.23 | $3.22 | 15,240 |
| 2015-12-02 | $3.65 | $3.65 | $3.49 | $3.49 | $3.48 | 1,116 |
| 2015-12-01 | $3.66 | $3.66 | $3.66 | $3.66 | $3.65 | 3,800 |
| 2015-11-30 | $3.70 | $3.70 | $3.66 | $3.66 | $3.65 | 3,800 |
| 2015-11-27 | $3.71 | $3.71 | $3.69 | $3.69 | $3.68 | 1,200 |
| 2015-11-25 | $3.66 | $3.66 | $3.66 | $3.66 | $3.65 | 587 |
| 2015-11-24 | $3.75 | $3.75 | $3.59 | $3.60 | $3.59 | 3,463 |
| 2015-11-23 | $3.82 | $3.82 | $3.71 | $3.74 | $3.73 | 3,995 |
| 2015-11-20 | $3.75 | $3.75 | $3.74 | $3.75 | $3.74 | 941 |
| 2015-11-19 | $3.56 | $3.56 | $3.56 | $3.56 | $3.55 | 300 |
| 2015-11-18 | $3.50 | $3.59 | $3.50 | $3.59 | $3.58 | 6,525 |
| 2015-11-17 | $3.36 | $3.39 | $3.33 | $3.34 | $3.33 | 8,160 |
| 2015-11-16 | $3.31 | $3.44 | $3.31 | $3.37 | $3.36 | 13,450 |
| 2015-11-13 | $3.24 | $3.24 | $3.20 | $3.20 | $3.19 | 4,700 |
| 2015-11-12 | $3.25 | $3.25 | $3.20 | $3.20 | $3.19 | 330 |
| 2015-11-11 | $3.23 | $3.25 | $3.23 | $3.25 | $3.23 | 2,150 |
| 2015-11-10 | $3.09 | $3.09 | $3.09 | $3.09 | $3.08 | 1,699 |
| 2015-11-09 | $2.99 | $2.99 | $2.99 | $2.99 | $2.98 | 2,000 |
| 2015-11-06 | $2.79 | $3.01 | $2.75 | $3.01 | $3.00 | 7,160 |
| 2015-11-05 | $3.11 | $3.12 | $2.94 | $2.94 | $2.93 | 16,700 |
| 2015-11-04 | $2.86 | $2.91 | $2.82 | $2.91 | $2.90 | 9,784 |
| 2015-11-03 | $2.80 | $2.80 | $2.80 | $2.80 | $2.79 | 0 |
| 2015-11-02 | $2.80 | $2.80 | $2.80 | $2.80 | $2.79 | 1,400 |
| 2015-10-30 | $2.67 | $2.76 | $2.67 | $2.76 | $2.75 | 2,400 |
| 2015-10-29 | $2.74 | $2.74 | $2.61 | $2.61 | $2.60 | 13,800 |
| 2015-10-28 | $3.04 | $3.11 | $2.97 | $3.00 | $2.99 | 9,829 |
| 2015-10-27 | $2.96 | $2.96 | $2.86 | $2.86 | $2.85 | 9,853 |
| 2015-10-26 | $2.78 | $2.84 | $2.75 | $2.75 | $2.74 | 5,105 |
| 2015-10-23 | $2.57 | $2.71 | $2.57 | $2.71 | $2.70 | 0 |
| 2015-10-22 | $2.57 | $2.71 | $2.57 | $2.71 | $2.70 | 9,093 |
| 2015-10-21 | $2.68 | $2.68 | $2.54 | $2.55 | $2.54 | 5,920 |
| 2015-10-20 | $2.67 | $2.68 | $2.57 | $2.65 | $2.64 | 6,560 |
| 2015-10-19 | $2.43 | $2.53 | $2.42 | $2.52 | $2.51 | 17,140 |
| 2015-10-16 | $2.43 | $2.43 | $2.43 | $2.43 | $2.42 | 2,030 |
| 2015-10-15 | $2.35 | $2.39 | $2.35 | $2.39 | $2.38 | 14,860 |
| 2015-10-14 | $2.32 | $2.36 | $2.27 | $2.35 | $2.34 | 162,341 |
| 2015-10-13 | $2.30 | $2.30 | $2.30 | $2.30 | $2.29 | 100 |
| 2015-10-12 | $2.32 | $2.36 | $2.32 | $2.34 | $2.33 | 0 |
| 2015-10-09 | $2.32 | $2.36 | $2.32 | $2.34 | $2.33 | 4,984 |
| 2015-10-08 | $2.30 | $2.38 | $2.30 | $2.30 | $2.29 | 9,116 |
| 2015-10-07 | $2.35 | $2.35 | $2.35 | $2.35 | $2.34 | 1,018 |
| 2015-10-06 | $2.45 | $2.45 | $2.36 | $2.36 | $2.35 | 0 |
| 2015-10-05 | $2.45 | $2.45 | $2.36 | $2.36 | $2.35 | 2,068 |
| 2015-10-02 | $2.34 | $2.57 | $2.34 | $2.54 | $2.53 | 33,600 |
| 2015-10-01 | $2.35 | $2.35 | $2.35 | $2.35 | $2.34 | 100 |
| 2015-09-30 | $2.22 | $2.22 | $2.22 | $2.22 | $2.21 | 2,500 |
| 2015-09-29 | $1.99 | $1.99 | $1.92 | $1.95 | $1.95 | 8,900 |
| 2015-09-28 | $2.18 | $2.22 | $1.95 | $1.99 | $1.98 | 10,338 |
| 2015-09-25 | $2.10 | $2.24 | $2.10 | $2.24 | $2.23 | 46,897 |
| 2015-09-24 | $2.66 | $2.66 | $2.28 | $2.37 | $2.36 | 33,190 |
| 2015-09-23 | $2.79 | $2.79 | $2.52 | $2.52 | $2.51 | 4,620 |
| 2015-09-22 | $2.93 | $2.93 | $2.91 | $2.92 | $2.91 | 600 |
| 2015-09-21 | $3.24 | $3.24 | $3.01 | $3.04 | $3.03 | 1,409 |
| 2015-09-18 | $3.32 | $3.32 | $3.21 | $3.21 | $3.20 | 2,229 |
| 2015-09-17 | $3.20 | $3.21 | $3.15 | $3.21 | $3.19 | 2,600 |
| 2015-09-16 | $3.29 | $3.29 | $3.28 | $3.28 | $3.27 | 2,200 |
| 2015-09-15 | $3.18 | $3.18 | $3.15 | $3.15 | $3.14 | 0 |
| 2015-09-14 | $3.18 | $3.18 | $3.15 | $3.15 | $3.14 | 1,150 |
| 2015-09-11 | $3.15 | $3.26 | $3.15 | $3.15 | $3.14 | 0 |
| 2015-09-10 | $3.15 | $3.26 | $3.15 | $3.15 | $3.14 | 550 |
| 2015-09-09 | $3.11 | $3.11 | $3.11 | $3.11 | $3.10 | 2,650 |
| 2015-09-08 | $3.18 | $3.18 | $3.15 | $3.15 | $3.14 | 5,520 |
| 2015-09-04 | $3.20 | $3.20 | $3.12 | $3.12 | $3.11 | 0 |
| 2015-09-03 | $3.20 | $3.20 | $3.12 | $3.12 | $3.11 | 6,150 |
| 2015-09-02 | $3.21 | $3.21 | $3.15 | $3.16 | $3.15 | 16,007 |
GoldMoney Inc (XAUMF) News Headlines
Recent GoldMoney Inc (XAUMF) News
Similar Companies to GoldMoney Inc (XAUMF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |