Xenetic Biosciences Inc (XBIO) Exchange: NASDAQ
Data as of May 2, 2025
$2.77 ($0.04) 1.47%
Xenetic Biosciences Inc - Daily Information
Click for more stock information on Xenetic Biosciences Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $2.85 |
| Previous Close | $2.77 |
| High | $2.85 |
| Low | $2.66 |
| Adjusted Open | $2.85 |
| Previous Adjusted Close | $2.77 |
| Adjusted High | $2.85 |
| Adjusted Low | $2.66 |
About Xenetic Biosciences Inc (XBIO)
Xenetic Biosciences, Inc. is a biopharmaceutical company focused on progressing XCART™, a personalized CAR T platform technology engineered to target patient- and tumor-specific neoantigens. The Company is initially advancing cell-based therapeutics targeting the unique B-cell receptor on the surface of an individual patient's malignant tumor cells for the treatment of B-cell lymphomas. XCART™ has the potential to fuel a robust pipeline of therapeutic assets targeting high-value oncology indications. Additionally, Xenetic is leveraging PolyXen®, its proprietary drug delivery platform, by partnering with biotechnology and pharmaceutical companies. PolyXen® has demonstrated its ability to improve the half-life and other pharmacological properties of next-generation biologic drugs. The Company has an exclusive license agreement with Takeda Pharmaceuticals Co. Ltd. in the field of coagulation disorders and receives royalty payments under this agreement.
Invest in Xenetic Biosciences Inc (XBIO)
Historical Stock Data for Xenetic Biosciences Inc (XBIO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $2.85 | $2.85 | $2.66 | $2.77 | $2.77 | 11,627 |
| 2025-05-01 | $2.84 | $2.84 | $2.73 | $2.73 | $2.73 | 1,370 |
| 2025-04-30 | $2.68 | $2.84 | $2.68 | $2.84 | $2.84 | 1,148 |
| 2025-04-29 | $2.92 | $2.92 | $2.73 | $2.86 | $2.86 | 3,667 |
| 2025-04-28 | $2.74 | $2.81 | $2.73 | $2.80 | $2.80 | 6,022 |
| 2025-04-25 | $2.83 | $2.86 | $2.68 | $2.79 | $2.79 | 7,451 |
| 2025-04-24 | $2.51 | $2.72 | $2.47 | $2.70 | $2.70 | 12,070 |
| 2025-04-23 | $2.40 | $2.56 | $2.40 | $2.55 | $2.55 | 9,926 |
| 2025-04-22 | $2.44 | $2.44 | $2.32 | $2.42 | $2.42 | 5,040 |
| 2025-04-21 | $2.35 | $2.44 | $2.35 | $2.44 | $2.44 | 8,113 |
| 2025-04-17 | $2.41 | $2.46 | $2.39 | $2.43 | $2.43 | 6,049 |
| 2025-04-16 | $2.39 | $2.61 | $2.34 | $2.41 | $2.41 | 5,829 |
| 2025-04-15 | $2.35 | $2.48 | $2.34 | $2.48 | $2.48 | 15,630 |
| 2025-04-14 | $2.31 | $2.45 | $2.30 | $2.41 | $2.41 | 24,003 |
| 2025-04-11 | $2.38 | $2.38 | $2.24 | $2.30 | $2.30 | 30,925 |
| 2025-04-10 | $2.42 | $2.57 | $2.38 | $2.38 | $2.38 | 1,927 |
| 2025-04-09 | $2.31 | $2.42 | $2.31 | $2.42 | $2.42 | 2,149 |
| 2025-04-08 | $2.30 | $2.40 | $2.25 | $2.30 | $2.30 | 5,075 |
| 2025-04-07 | $2.27 | $2.39 | $2.20 | $2.30 | $2.30 | 7,665 |
| 2025-04-04 | $2.53 | $2.53 | $2.47 | $2.47 | $2.47 | 2,436 |
| 2025-04-03 | $2.66 | $2.67 | $2.46 | $2.59 | $2.59 | 3,098 |
| 2025-04-02 | $2.50 | $2.67 | $2.26 | $2.67 | $2.67 | 7,102 |
| 2025-04-01 | $2.65 | $2.68 | $2.45 | $2.46 | $2.46 | 5,416 |
| 2025-03-31 | $3.07 | $3.12 | $2.50 | $2.61 | $2.61 | 40,555 |
| 2025-03-28 | $3.25 | $3.43 | $3.12 | $3.12 | $3.12 | 3,995 |
| 2025-03-27 | $3.27 | $3.31 | $3.25 | $3.26 | $3.26 | 6,770 |
| 2025-03-26 | $3.38 | $3.38 | $3.27 | $3.27 | $3.27 | 3,710 |
| 2025-03-25 | $3.38 | $3.38 | $3.35 | $3.38 | $3.38 | 1,611 |
| 2025-03-24 | $3.37 | $3.44 | $3.37 | $3.38 | $3.38 | 2,364 |
| 2025-03-21 | $3.48 | $3.48 | $3.37 | $3.37 | $3.37 | 2,358 |
| 2025-03-20 | $3.45 | $3.64 | $3.40 | $3.40 | $3.40 | 11,139 |
| 2025-03-19 | $3.42 | $3.63 | $3.42 | $3.52 | $3.52 | 8,753 |
| 2025-03-18 | $3.69 | $3.86 | $3.46 | $3.46 | $3.46 | 13,816 |
| 2025-03-17 | $3.60 | $3.67 | $3.48 | $3.67 | $3.67 | 866 |
| 2025-03-14 | $3.36 | $3.70 | $3.36 | $3.50 | $3.50 | 5,487 |
| 2025-03-13 | $3.68 | $3.68 | $3.25 | $3.39 | $3.39 | 14,252 |
| 2025-03-12 | $3.56 | $3.68 | $3.56 | $3.59 | $3.59 | 1,015 |
| 2025-03-11 | $3.81 | $3.81 | $3.63 | $3.63 | $3.63 | 2,800 |
| 2025-03-10 | $3.71 | $3.71 | $3.64 | $3.64 | $3.64 | 6,337 |
| 2025-03-07 | $3.85 | $3.85 | $3.77 | $3.77 | $3.77 | 2,477 |
| 2025-03-06 | $3.80 | $3.81 | $3.78 | $3.79 | $3.79 | 1,526 |
| 2025-03-05 | $3.83 | $4.12 | $3.83 | $3.83 | $3.83 | 2,924 |
| 2025-03-04 | $3.93 | $3.93 | $3.79 | $3.89 | $3.89 | 4,354 |
| 2025-03-03 | $3.80 | $4.06 | $3.79 | $4.06 | $4.06 | 8,073 |
| 2025-02-28 | $3.82 | $3.93 | $3.79 | $3.92 | $3.92 | 11,228 |
| 2025-02-27 | $3.91 | $3.91 | $3.80 | $3.80 | $3.80 | 909 |
| 2025-02-26 | $3.99 | $3.99 | $3.83 | $3.93 | $3.93 | 3,352 |
| 2025-02-25 | $3.99 | $3.99 | $3.80 | $3.98 | $3.98 | 15,228 |
| 2025-02-24 | $4.01 | $4.08 | $3.99 | $3.99 | $3.99 | 2,598 |
| 2025-02-21 | $4.01 | $4.03 | $4.01 | $4.03 | $4.03 | 921 |
| 2025-02-20 | $4.01 | $4.04 | $3.91 | $4.03 | $4.03 | 2,694 |
| 2025-02-19 | $4.18 | $4.19 | $4.06 | $4.11 | $4.11 | 1,452 |
| 2025-02-18 | $4.03 | $4.19 | $4.03 | $4.19 | $4.19 | 5,002 |
| 2025-02-14 | $4.24 | $4.24 | $4.01 | $4.01 | $4.01 | 1,461 |
| 2025-02-13 | $4.22 | $4.24 | $4.15 | $4.20 | $4.20 | 1,374 |
| 2025-02-12 | $4.02 | $4.14 | $4.00 | $4.12 | $4.12 | 2,613 |
| 2025-02-11 | $4.10 | $4.26 | $4.05 | $4.14 | $4.14 | 12,866 |
| 2025-02-10 | $4.22 | $4.32 | $4.11 | $4.20 | $4.20 | 2,504 |
| 2025-02-07 | $4.05 | $4.32 | $4.00 | $4.09 | $4.09 | 10,809 |
| 2025-02-06 | $4.14 | $4.20 | $4.09 | $4.09 | $4.09 | 4,532 |
| 2025-02-05 | $4.16 | $4.16 | $4.08 | $4.16 | $4.16 | 2,078 |
| 2025-02-04 | $4.16 | $4.19 | $4.01 | $4.13 | $4.13 | 6,844 |
| 2025-02-03 | $4.25 | $4.29 | $3.95 | $4.06 | $4.06 | 3,806 |
| 2025-01-31 | $3.95 | $4.31 | $3.95 | $4.31 | $4.31 | 7,277 |
| 2025-01-30 | $4.20 | $4.31 | $4.11 | $4.16 | $4.16 | 3,296 |
| 2025-01-29 | $4.07 | $4.30 | $3.96 | $4.21 | $4.21 | 11,406 |
| 2025-01-28 | $4.09 | $4.17 | $3.99 | $4.01 | $4.01 | 2,535 |
| 2025-01-27 | $4.16 | $4.16 | $4.15 | $4.15 | $4.15 | 2,530 |
| 2025-01-24 | $4.28 | $4.32 | $4.18 | $4.25 | $4.25 | 9,272 |
| 2025-01-23 | $4.19 | $4.30 | $4.19 | $4.30 | $4.30 | 4,374 |
| 2025-01-22 | $4.19 | $4.34 | $4.18 | $4.32 | $4.32 | 6,539 |
| 2025-01-21 | $4.18 | $4.32 | $4.17 | $4.32 | $4.32 | 12,445 |
| 2025-01-17 | $4.19 | $4.28 | $4.10 | $4.24 | $4.24 | 8,544 |
| 2025-01-16 | $4.14 | $4.28 | $4.08 | $4.25 | $4.25 | 3,417 |
| 2025-01-15 | $4.32 | $4.32 | $3.93 | $4.12 | $4.12 | 9,704 |
| 2025-01-14 | $4.08 | $4.26 | $4.03 | $4.26 | $4.26 | 2,108 |
| 2025-01-13 | $3.81 | $4.14 | $3.81 | $4.08 | $4.08 | 5,304 |
| 2025-01-10 | $3.87 | $4.02 | $3.86 | $3.86 | $3.86 | 7,209 |
| 2025-01-08 | $3.94 | $4.27 | $3.94 | $4.08 | $4.08 | 5,823 |
| 2025-01-07 | $4.28 | $4.32 | $4.03 | $4.30 | $4.30 | 10,381 |
| 2025-01-06 | $4.32 | $4.32 | $4.05 | $4.32 | $4.32 | 18,577 |
| 2025-01-03 | $4.03 | $4.32 | $4.03 | $4.25 | $4.25 | 13,694 |
| 2025-01-02 | $4.00 | $4.05 | $3.98 | $4.05 | $4.05 | 1,218 |
| 2024-12-31 | $4.04 | $4.15 | $3.97 | $3.99 | $3.99 | 9,938 |
| 2024-12-30 | $4.06 | $4.30 | $3.90 | $4.05 | $4.05 | 43,856 |
| 2024-12-27 | $3.94 | $4.11 | $3.90 | $4.11 | $4.11 | 7,231 |
| 2024-12-26 | $4.15 | $4.28 | $3.99 | $4.04 | $4.04 | 20,875 |
| 2024-12-24 | $4.18 | $4.18 | $4.15 | $4.15 | $4.15 | 953 |
| 2024-12-23 | $4.32 | $4.32 | $3.98 | $4.09 | $4.09 | 8,352 |
| 2024-12-20 | $4.17 | $4.31 | $4.16 | $4.29 | $4.29 | 3,606 |
| 2024-12-19 | $4.00 | $4.31 | $3.94 | $4.28 | $4.28 | 28,188 |
| 2024-12-18 | $4.20 | $4.27 | $4.06 | $4.06 | $4.06 | 11,240 |
| 2024-12-17 | $4.02 | $4.27 | $3.94 | $4.07 | $4.07 | 6,592 |
| 2024-12-16 | $4.01 | $4.11 | $3.92 | $4.11 | $4.11 | 2,525 |
| 2024-12-13 | $4.25 | $4.25 | $4.01 | $4.01 | $4.01 | 1,562 |
| 2024-12-12 | $4.12 | $4.29 | $4.02 | $4.20 | $4.20 | 18,463 |
| 2024-12-11 | $4.32 | $4.32 | $4.17 | $4.24 | $4.24 | 3,979 |
| 2024-12-10 | $4.30 | $4.43 | $4.13 | $4.35 | $4.35 | 80,082 |
| 2024-12-09 | $4.31 | $4.42 | $4.24 | $4.33 | $4.33 | 10,427 |
| 2024-12-06 | $4.47 | $4.48 | $4.30 | $4.46 | $4.46 | 2,905 |
| 2024-12-05 | $4.40 | $4.64 | $4.21 | $4.51 | $4.51 | 19,860 |
| 2024-12-04 | $4.36 | $4.55 | $4.27 | $4.53 | $4.53 | 27,440 |
| 2024-12-03 | $4.50 | $4.63 | $4.25 | $4.55 | $4.55 | 39,840 |
| 2024-12-02 | $4.23 | $4.61 | $4.05 | $4.21 | $4.21 | 48,903 |
| 2024-11-29 | $4.20 | $4.26 | $4.20 | $4.26 | $4.26 | 824 |
| 2024-11-27 | $4.13 | $4.47 | $4.09 | $4.20 | $4.20 | 60,749 |
| 2024-11-26 | $3.95 | $4.25 | $3.93 | $4.11 | $4.11 | 20,635 |
| 2024-11-25 | $4.20 | $4.34 | $3.94 | $4.04 | $4.04 | 84,175 |
| 2024-11-22 | $4.02 | $4.21 | $3.90 | $4.11 | $4.11 | 9,036 |
| 2024-11-21 | $3.81 | $4.02 | $3.81 | $4.01 | $4.01 | 5,190 |
| 2024-11-20 | $3.81 | $4.08 | $3.80 | $3.99 | $3.99 | 5,028 |
| 2024-11-19 | $3.88 | $4.00 | $3.70 | $3.90 | $3.90 | 15,621 |
| 2024-11-18 | $3.69 | $4.00 | $3.58 | $3.94 | $3.94 | 72,527 |
| 2024-11-15 | $3.67 | $3.73 | $3.66 | $3.69 | $3.69 | 2,698 |
| 2024-11-14 | $3.71 | $3.90 | $3.58 | $3.66 | $3.66 | 15,792 |
| 2024-11-13 | $4.01 | $4.11 | $3.62 | $3.65 | $3.65 | 54,670 |
| 2024-11-12 | $4.40 | $4.43 | $4.00 | $4.13 | $4.13 | 103,342 |
| 2024-11-11 | $4.38 | $4.60 | $3.86 | $3.95 | $3.95 | 104,644 |
| 2024-11-08 | $3.78 | $3.90 | $3.65 | $3.76 | $3.76 | 13,286 |
| 2024-11-07 | $3.68 | $3.99 | $3.62 | $3.94 | $3.94 | 15,378 |
| 2024-11-06 | $3.90 | $3.93 | $3.60 | $3.66 | $3.66 | 77,145 |
| 2024-11-05 | $3.74 | $3.98 | $3.60 | $3.79 | $3.79 | 16,150 |
| 2024-11-04 | $3.90 | $3.90 | $3.60 | $3.66 | $3.66 | 45,502 |
| 2024-11-01 | $3.98 | $4.65 | $3.81 | $4.10 | $4.10 | 36,596 |
| 2024-10-31 | $4.11 | $4.28 | $4.01 | $4.09 | $4.09 | 11,456 |
| 2024-10-30 | $3.79 | $4.30 | $3.71 | $4.28 | $4.28 | 32,105 |
| 2024-10-29 | $3.80 | $3.99 | $3.61 | $3.71 | $3.71 | 26,365 |
| 2024-10-28 | $3.79 | $3.92 | $3.78 | $3.92 | $3.92 | 4,926 |
| 2024-10-25 | $3.70 | $4.09 | $3.70 | $3.80 | $3.80 | 4,287 |
| 2024-10-24 | $3.68 | $3.75 | $3.64 | $3.71 | $3.71 | 10,304 |
| 2024-10-23 | $3.65 | $3.76 | $3.59 | $3.60 | $3.60 | 8,576 |
| 2024-10-22 | $3.81 | $3.84 | $3.62 | $3.63 | $3.63 | 13,270 |
| 2024-10-21 | $3.67 | $3.81 | $3.67 | $3.77 | $3.77 | 4,311 |
| 2024-10-18 | $3.57 | $3.82 | $3.57 | $3.82 | $3.82 | 4,310 |
| 2024-10-17 | $3.62 | $3.73 | $3.58 | $3.68 | $3.68 | 10,473 |
| 2024-10-16 | $3.81 | $3.82 | $3.60 | $3.71 | $3.71 | 8,592 |
| 2024-10-15 | $3.62 | $3.79 | $3.56 | $3.79 | $3.79 | 12,676 |
| 2024-10-14 | $3.60 | $3.71 | $3.60 | $3.71 | $3.71 | 8,434 |
| 2024-10-11 | $3.81 | $3.90 | $3.65 | $3.72 | $3.72 | 3,919 |
| 2024-10-10 | $4.01 | $4.01 | $3.86 | $3.86 | $3.86 | 1,455 |
| 2024-10-09 | $3.99 | $4.36 | $3.88 | $4.05 | $4.05 | 10,225 |
| 2024-10-08 | $4.13 | $4.34 | $4.03 | $4.09 | $4.09 | 14,136 |
| 2024-10-07 | $4.41 | $4.43 | $4.19 | $4.25 | $4.25 | 13,750 |
| 2024-10-04 | $4.23 | $4.73 | $4.13 | $4.52 | $4.52 | 17,335 |
| 2024-10-03 | $4.62 | $4.71 | $4.24 | $4.53 | $4.53 | 26,972 |
| 2024-10-02 | $4.27 | $4.66 | $4.27 | $4.58 | $4.58 | 22,033 |
| 2024-10-01 | $4.47 | $4.47 | $4.06 | $4.23 | $4.23 | 12,412 |
| 2024-09-30 | $3.83 | $5.09 | $3.82 | $4.32 | $4.32 | 180,242 |
| 2024-09-27 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 640 |
| 2024-09-26 | $3.74 | $3.98 | $3.69 | $3.90 | $3.90 | 14,073 |
| 2024-09-25 | $3.70 | $3.99 | $3.66 | $3.97 | $3.97 | 17,802 |
| 2024-09-24 | $3.80 | $3.91 | $3.70 | $3.78 | $3.78 | 14,679 |
| 2024-09-23 | $3.99 | $3.99 | $3.61 | $3.86 | $3.86 | 3,669 |
| 2024-09-20 | $3.76 | $3.97 | $3.75 | $3.97 | $3.97 | 5,505 |
| 2024-09-19 | $3.74 | $3.75 | $3.65 | $3.75 | $3.75 | 4,699 |
| 2024-09-18 | $3.60 | $4.00 | $3.60 | $3.65 | $3.65 | 10,131 |
| 2024-09-17 | $3.89 | $3.91 | $3.61 | $3.70 | $3.70 | 14,147 |
| 2024-09-16 | $3.63 | $3.99 | $3.63 | $3.99 | $3.99 | 8,050 |
| 2024-09-13 | $3.97 | $4.13 | $3.91 | $3.99 | $3.99 | 2,201 |
| 2024-09-12 | $3.88 | $4.03 | $3.73 | $3.85 | $3.85 | 3,269 |
| 2024-09-11 | $3.62 | $3.69 | $3.60 | $3.69 | $3.69 | 7,602 |
| 2024-09-10 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 409 |
| 2024-09-09 | $3.80 | $3.83 | $3.62 | $3.70 | $3.70 | 9,123 |
| 2024-09-06 | $3.74 | $4.01 | $3.73 | $3.93 | $3.93 | 7,921 |
| 2024-09-05 | $3.79 | $4.06 | $3.79 | $3.80 | $3.80 | 8,267 |
| 2024-09-04 | $3.78 | $4.09 | $3.78 | $4.09 | $4.09 | 615 |
| 2024-09-03 | $4.02 | $4.10 | $3.77 | $3.87 | $3.87 | 5,964 |
| 2024-08-30 | $3.86 | $4.09 | $3.86 | $4.09 | $4.09 | 421 |
| 2024-08-29 | $3.79 | $4.02 | $3.61 | $3.87 | $3.87 | 2,141 |
| 2024-08-28 | $3.90 | $4.01 | $3.75 | $3.75 | $3.75 | 20,383 |
| 2024-08-27 | $3.90 | $4.33 | $3.90 | $4.12 | $4.12 | 8,202 |
| 2024-08-26 | $4.04 | $4.34 | $3.80 | $4.15 | $4.15 | 23,519 |
| 2024-08-23 | $4.32 | $4.32 | $4.08 | $4.30 | $4.30 | 5,541 |
| 2024-08-22 | $4.15 | $4.33 | $4.14 | $4.33 | $4.33 | 11,666 |
| 2024-08-21 | $4.16 | $4.19 | $4.08 | $4.08 | $4.08 | 3,201 |
| 2024-08-20 | $3.64 | $4.12 | $3.64 | $4.07 | $4.07 | 8,786 |
| 2024-08-19 | $3.26 | $3.76 | $3.15 | $3.76 | $3.76 | 76,369 |
| 2024-08-16 | $3.15 | $3.62 | $3.15 | $3.26 | $3.26 | 83,161 |
| 2024-08-15 | $3.28 | $3.29 | $2.80 | $3.15 | $3.15 | 59,989 |
| 2024-08-14 | $3.01 | $3.50 | $3.01 | $3.29 | $3.29 | 42,505 |
| 2024-08-13 | $3.16 | $3.63 | $3.16 | $3.50 | $3.50 | 26,518 |
| 2024-08-12 | $3.35 | $3.39 | $3.23 | $3.27 | $3.27 | 1,709 |
| 2024-08-09 | $3.64 | $3.67 | $3.40 | $3.40 | $3.40 | 3,110 |
| 2024-08-08 | $3.52 | $3.87 | $3.50 | $3.57 | $3.57 | 4,787 |
| 2024-08-07 | $3.30 | $3.65 | $3.30 | $3.58 | $3.58 | 4,752 |
| 2024-08-06 | $3.58 | $3.82 | $2.78 | $3.33 | $3.33 | 26,251 |
| 2024-08-05 | $4.00 | $5.20 | $3.37 | $3.67 | $3.67 | 67,618 |
| 2024-08-02 | $4.05 | $4.23 | $4.00 | $4.01 | $4.01 | 3,813 |
| 2024-08-01 | $4.33 | $4.33 | $4.10 | $4.25 | $4.25 | 2,258 |
| 2024-07-31 | $4.55 | $4.55 | $4.21 | $4.29 | $4.29 | 1,307 |
| 2024-07-30 | $4.46 | $4.55 | $4.14 | $4.29 | $4.29 | 32,474 |
| 2024-07-29 | $4.30 | $4.54 | $4.20 | $4.53 | $4.53 | 17,387 |
| 2024-07-26 | $3.99 | $4.38 | $3.99 | $4.28 | $4.28 | 18,597 |
| 2024-07-25 | $4.35 | $4.36 | $4.02 | $4.23 | $4.23 | 13,178 |
| 2024-07-24 | $4.20 | $4.42 | $4.09 | $4.17 | $4.17 | 21,069 |
| 2024-07-23 | $4.36 | $4.40 | $4.13 | $4.25 | $4.25 | 11,348 |
| 2024-07-22 | $4.22 | $4.38 | $4.13 | $4.24 | $4.24 | 9,258 |
| 2024-07-19 | $4.12 | $4.44 | $4.06 | $4.16 | $4.16 | 3,370 |
| 2024-07-18 | $4.28 | $4.33 | $4.10 | $4.11 | $4.11 | 13,660 |
| 2024-07-17 | $4.34 | $4.44 | $4.10 | $4.15 | $4.15 | 3,505 |
| 2024-07-16 | $4.10 | $4.37 | $4.09 | $4.24 | $4.24 | 7,477 |
| 2024-07-15 | $4.16 | $4.38 | $4.04 | $4.19 | $4.19 | 12,263 |
| 2024-07-12 | $4.11 | $4.24 | $4.08 | $4.08 | $4.08 | 2,341 |
| 2024-07-11 | $4.01 | $4.39 | $4.01 | $4.07 | $4.07 | 28,228 |
| 2024-07-10 | $4.20 | $4.25 | $3.91 | $3.93 | $3.93 | 10,082 |
| 2024-07-09 | $4.03 | $4.30 | $4.03 | $4.24 | $4.24 | 7,021 |
| 2024-07-08 | $4.00 | $4.38 | $4.00 | $4.38 | $4.38 | 3,861 |
| 2024-07-05 | $3.82 | $4.01 | $3.82 | $4.01 | $4.01 | 2,664 |
| 2024-07-03 | $4.10 | $4.31 | $3.74 | $3.74 | $3.74 | 1,113 |
| 2024-07-02 | $4.19 | $4.38 | $4.10 | $4.10 | $4.10 | 10,307 |
| 2024-07-01 | $4.22 | $4.32 | $3.74 | $4.17 | $4.17 | 3,047 |
| 2024-06-28 | $4.01 | $4.30 | $4.01 | $4.07 | $4.07 | 4,908 |
| 2024-06-27 | $3.74 | $4.37 | $3.73 | $4.15 | $4.15 | 20,997 |
| 2024-06-26 | $3.94 | $3.94 | $3.74 | $3.93 | $3.93 | 1,565 |
| 2024-06-25 | $3.93 | $4.08 | $3.82 | $3.83 | $3.83 | 4,321 |
| 2024-06-24 | $4.50 | $4.50 | $4.20 | $4.20 | $4.20 | 3,994 |
| 2024-06-21 | $4.11 | $4.46 | $4.11 | $4.46 | $4.46 | 3,370 |
| 2024-06-20 | $4.00 | $4.08 | $4.00 | $4.02 | $4.02 | 1,087 |
| 2024-06-18 | $4.18 | $4.43 | $3.99 | $3.99 | $3.99 | 6,638 |
| 2024-06-17 | $3.79 | $4.15 | $3.79 | $4.11 | $4.11 | 11,975 |
| 2024-06-14 | $3.91 | $3.91 | $3.85 | $3.86 | $3.86 | 1,090 |
| 2024-06-13 | $4.15 | $4.15 | $3.71 | $3.77 | $3.77 | 2,929 |
| 2024-06-12 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 455 |
| 2024-06-11 | $3.79 | $3.85 | $3.73 | $3.79 | $3.79 | 2,665 |
| 2024-06-10 | $3.80 | $3.90 | $3.80 | $3.90 | $3.90 | 2,612 |
| 2024-06-07 | $3.95 | $4.02 | $3.82 | $3.91 | $3.91 | 1,361 |
| 2024-06-06 | $4.07 | $4.07 | $3.80 | $3.98 | $3.98 | 3,752 |
| 2024-06-05 | $4.00 | $4.10 | $3.83 | $4.02 | $4.02 | 11,864 |
| 2024-06-04 | $4.04 | $4.14 | $3.95 | $4.00 | $4.00 | 2,919 |
| 2024-06-03 | $4.04 | $4.15 | $3.95 | $4.05 | $4.05 | 3,465 |
| 2024-05-31 | $3.71 | $3.96 | $3.71 | $3.90 | $3.90 | 902 |
| 2024-05-30 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 2,023 |
| 2024-05-29 | $3.70 | $3.77 | $3.70 | $3.77 | $3.77 | 997 |
| 2024-05-28 | $3.90 | $3.90 | $3.71 | $3.82 | $3.82 | 3,019 |
| 2024-05-24 | $3.76 | $3.90 | $3.70 | $3.90 | $3.90 | 2,811 |
| 2024-05-23 | $3.88 | $3.88 | $3.65 | $3.84 | $3.84 | 6,370 |
| 2024-05-22 | $3.83 | $4.08 | $3.80 | $3.96 | $3.96 | 14,392 |
| 2024-05-21 | $3.86 | $3.86 | $3.72 | $3.72 | $3.72 | 942 |
| 2024-05-20 | $3.70 | $3.84 | $3.51 | $3.77 | $3.77 | 13,001 |
| 2024-05-17 | $3.72 | $3.93 | $3.61 | $3.61 | $3.61 | 1,786 |
| 2024-05-16 | $3.95 | $3.95 | $3.55 | $3.55 | $3.55 | 11,323 |
| 2024-05-15 | $3.85 | $3.96 | $3.85 | $3.96 | $3.96 | 1,659 |
| 2024-05-14 | $3.83 | $3.86 | $3.80 | $3.80 | $3.80 | 1,029 |
| 2024-05-13 | $3.90 | $4.02 | $3.84 | $3.92 | $3.92 | 1,454 |
| 2024-05-10 | $4.00 | $4.00 | $3.81 | $3.90 | $3.90 | 3,379 |
| 2024-05-09 | $4.20 | $4.20 | $3.90 | $4.04 | $4.04 | 1,148 |
| 2024-05-08 | $3.83 | $3.93 | $3.83 | $3.93 | $3.93 | 1,695 |
| 2024-05-07 | $4.20 | $4.20 | $3.85 | $3.85 | $3.85 | 3,397 |
| 2024-05-06 | $3.85 | $4.19 | $3.81 | $3.96 | $3.96 | 10,893 |
| 2024-05-03 | $3.85 | $4.27 | $3.81 | $4.27 | $4.27 | 5,746 |
| 2024-05-02 | $3.95 | $4.02 | $3.90 | $3.90 | $3.90 | 1,052 |
| 2024-05-01 | $4.34 | $4.34 | $3.82 | $4.14 | $4.14 | 3,489 |
| 2024-04-30 | $4.00 | $4.34 | $3.77 | $4.30 | $4.30 | 3,284 |
| 2024-04-29 | $3.97 | $4.18 | $3.80 | $4.00 | $4.00 | 3,998 |
| 2024-04-26 | $3.99 | $4.13 | $3.99 | $4.09 | $4.09 | 667 |
| 2024-04-25 | $3.80 | $3.98 | $3.75 | $3.78 | $3.78 | 1,657 |
| 2024-04-24 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 537 |
| 2024-04-23 | $3.95 | $4.14 | $3.81 | $3.85 | $3.85 | 2,719 |
| 2024-04-22 | $4.06 | $4.10 | $3.76 | $3.76 | $3.76 | 7,200 |
| 2024-04-19 | $3.98 | $4.20 | $3.98 | $4.20 | $4.20 | 767 |
| 2024-04-18 | $3.92 | $4.39 | $3.92 | $4.14 | $4.14 | 7,906 |
| 2024-04-17 | $4.30 | $4.30 | $3.81 | $3.86 | $3.86 | 2,773 |
| 2024-04-16 | $3.91 | $4.02 | $3.82 | $4.02 | $4.02 | 2,611 |
| 2024-04-15 | $4.11 | $4.32 | $4.11 | $4.14 | $4.14 | 9,138 |
| 2024-04-12 | $4.46 | $4.46 | $4.33 | $4.33 | $4.33 | 1,419 |
| 2024-04-11 | $4.56 | $4.56 | $4.34 | $4.43 | $4.43 | 7,140 |
| 2024-04-10 | $4.64 | $4.69 | $4.64 | $4.69 | $4.69 | 5,272 |
| 2024-04-09 | $4.66 | $4.73 | $4.65 | $4.72 | $4.72 | 1,528 |
| 2024-04-08 | $4.62 | $4.74 | $4.62 | $4.65 | $4.65 | 3,917 |
| 2024-04-05 | $4.48 | $4.64 | $4.41 | $4.63 | $4.63 | 2,487 |
| 2024-04-04 | $4.71 | $4.71 | $4.40 | $4.40 | $4.40 | 3,480 |
| 2024-04-03 | $4.39 | $4.64 | $4.31 | $4.62 | $4.62 | 31,817 |
| 2024-04-02 | $4.15 | $4.47 | $4.15 | $4.39 | $4.39 | 20,170 |
| 2024-04-01 | $3.81 | $4.20 | $3.81 | $4.20 | $4.20 | 18,345 |
| 2024-03-28 | $3.90 | $3.90 | $3.77 | $3.77 | $3.77 | 3,948 |
| 2024-03-27 | $3.96 | $4.17 | $3.96 | $3.98 | $3.98 | 9,311 |
| 2024-03-26 | $3.99 | $4.00 | $3.77 | $3.82 | $3.82 | 4,818 |
| 2024-03-25 | $3.76 | $4.00 | $3.75 | $3.95 | $3.95 | 8,852 |
| 2024-03-22 | $3.65 | $3.96 | $3.65 | $3.86 | $3.86 | 2,900 |
| 2024-03-21 | $4.25 | $4.25 | $3.93 | $3.95 | $3.95 | 17,381 |
| 2024-03-20 | $4.21 | $4.21 | $4.17 | $4.20 | $4.20 | 3,264 |
| 2024-03-19 | $4.25 | $4.35 | $4.25 | $4.25 | $4.25 | 1,279 |
| 2024-03-18 | $4.36 | $4.36 | $4.03 | $4.25 | $4.25 | 4,266 |
| 2024-03-15 | $4.20 | $4.38 | $4.11 | $4.35 | $4.35 | 4,642 |
| 2024-03-14 | $4.27 | $4.40 | $4.18 | $4.19 | $4.19 | 9,746 |
| 2024-03-13 | $3.97 | $4.40 | $3.97 | $4.17 | $4.17 | 6,089 |
| 2024-03-12 | $4.09 | $4.09 | $3.96 | $4.00 | $4.00 | 902 |
| 2024-03-11 | $4.05 | $4.30 | $4.04 | $4.28 | $4.28 | 8,884 |
| 2024-03-08 | $3.77 | $4.25 | $3.77 | $4.07 | $4.07 | 8,960 |
| 2024-03-07 | $4.09 | $4.12 | $3.98 | $3.98 | $3.98 | 3,902 |
| 2024-03-06 | $4.42 | $4.42 | $4.23 | $4.23 | $4.23 | 685 |
| 2024-03-05 | $4.11 | $4.12 | $4.09 | $4.09 | $4.09 | 1,908 |
| 2024-03-04 | $4.47 | $4.49 | $3.90 | $4.05 | $4.05 | 13,685 |
| 2024-03-01 | $4.16 | $4.48 | $4.13 | $4.35 | $4.35 | 27,754 |
| 2024-02-29 | $3.95 | $4.14 | $3.95 | $4.14 | $4.14 | 8,080 |
| 2024-02-28 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 652 |
| 2024-02-27 | $3.67 | $3.93 | $3.67 | $3.83 | $3.83 | 915 |
| 2024-02-26 | $3.96 | $3.96 | $3.73 | $3.91 | $3.91 | 3,181 |
| 2024-02-23 | $3.60 | $3.94 | $3.60 | $3.91 | $3.91 | 3,816 |
| 2024-02-22 | $3.92 | $3.92 | $3.55 | $3.61 | $3.61 | 1,158 |
| 2024-02-21 | $3.69 | $3.79 | $3.69 | $3.78 | $3.78 | 2,461 |
| 2024-02-20 | $3.88 | $3.89 | $3.55 | $3.85 | $3.85 | 1,986 |
| 2024-02-16 | $3.57 | $3.85 | $3.57 | $3.85 | $3.85 | 2,356 |
| 2024-02-15 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 209 |
| 2024-02-14 | $3.58 | $3.58 | $3.56 | $3.56 | $3.56 | 374 |
| 2024-02-13 | $3.86 | $3.94 | $3.62 | $3.94 | $3.94 | 4,362 |
| 2024-02-12 | $3.66 | $3.86 | $3.62 | $3.86 | $3.86 | 5,520 |
| 2024-02-09 | $3.55 | $3.86 | $3.33 | $3.86 | $3.86 | 2,626 |
| 2024-02-08 | $3.96 | $4.14 | $3.62 | $3.73 | $3.73 | 2,801 |
| 2024-02-07 | $3.92 | $4.15 | $3.75 | $3.76 | $3.76 | 7,331 |
| 2024-02-06 | $3.93 | $3.93 | $3.92 | $3.92 | $3.92 | 684 |
| 2024-02-05 | $3.71 | $3.96 | $3.65 | $3.96 | $3.96 | 5,755 |
| 2024-02-02 | $3.66 | $3.80 | $3.66 | $3.80 | $3.80 | 6,491 |
| 2024-02-01 | $3.83 | $3.85 | $3.50 | $3.67 | $3.67 | 3,918 |
| 2024-01-31 | $3.60 | $3.86 | $3.57 | $3.75 | $3.75 | 7,799 |
| 2024-01-30 | $3.69 | $3.69 | $3.53 | $3.53 | $3.53 | 2,234 |
| 2024-01-29 | $3.28 | $3.61 | $3.27 | $3.61 | $3.61 | 9,504 |
| 2024-01-26 | $3.21 | $3.46 | $3.20 | $3.29 | $3.29 | 2,197 |
| 2024-01-25 | $3.30 | $3.40 | $3.30 | $3.30 | $3.30 | 2,665 |
| 2024-01-24 | $3.45 | $3.45 | $3.07 | $3.27 | $3.27 | 15,096 |
| 2024-01-23 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 333 |
| 2024-01-22 | $3.50 | $3.56 | $3.45 | $3.45 | $3.45 | 1,545 |
| 2024-01-19 | $3.40 | $3.50 | $3.40 | $3.48 | $3.48 | 3,162 |
| 2024-01-18 | $3.62 | $3.62 | $3.42 | $3.42 | $3.42 | 1,538 |
| 2024-01-17 | $3.66 | $3.66 | $3.48 | $3.50 | $3.50 | 2,065 |
| 2024-01-16 | $3.82 | $3.82 | $3.48 | $3.66 | $3.66 | 3,565 |
| 2024-01-12 | $3.86 | $4.03 | $3.64 | $3.84 | $3.84 | 20,927 |
| 2024-01-11 | $3.77 | $3.85 | $3.65 | $3.85 | $3.85 | 6,406 |
| 2024-01-10 | $3.47 | $3.85 | $3.47 | $3.66 | $3.66 | 19,078 |
| 2024-01-09 | $3.62 | $3.68 | $3.42 | $3.65 | $3.65 | 7,603 |
| 2024-01-08 | $3.68 | $3.68 | $3.48 | $3.57 | $3.57 | 2,441 |
| 2024-01-05 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 149 |
| 2024-01-04 | $3.41 | $3.54 | $3.37 | $3.47 | $3.47 | 2,811 |
| 2024-01-03 | $3.50 | $3.58 | $3.50 | $3.50 | $3.50 | 4,862 |
| 2024-01-02 | $3.62 | $3.75 | $3.42 | $3.57 | $3.57 | 1,508 |
| 2023-12-29 | $3.60 | $3.65 | $3.28 | $3.45 | $3.45 | 7,693 |
| 2023-12-28 | $3.55 | $3.78 | $3.48 | $3.61 | $3.61 | 10,297 |
| 2023-12-27 | $3.34 | $3.56 | $3.21 | $3.56 | $3.56 | 5,327 |
| 2023-12-26 | $3.30 | $3.50 | $3.30 | $3.49 | $3.49 | 3,744 |
| 2023-12-22 | $3.27 | $3.41 | $3.27 | $3.41 | $3.41 | 5,282 |
| 2023-12-21 | $3.17 | $3.32 | $3.17 | $3.29 | $3.29 | 2,232 |
| 2023-12-20 | $3.35 | $3.35 | $3.11 | $3.21 | $3.21 | 3,060 |
| 2023-12-19 | $3.50 | $3.50 | $3.32 | $3.49 | $3.49 | 4,878 |
| 2023-12-18 | $3.48 | $3.51 | $3.34 | $3.34 | $3.34 | 15,299 |
| 2023-12-15 | $3.70 | $3.70 | $3.51 | $3.56 | $3.56 | 9,188 |
| 2023-12-14 | $3.68 | $3.95 | $3.68 | $3.76 | $3.76 | 4,879 |
| 2023-12-13 | $3.67 | $3.69 | $3.66 | $3.66 | $3.66 | 1,613 |
| 2023-12-12 | $3.52 | $3.80 | $3.52 | $3.66 | $3.66 | 3,307 |
| 2023-12-11 | $3.94 | $4.00 | $3.88 | $3.88 | $3.88 | 6,198 |
| 2023-12-08 | $3.97 | $4.01 | $3.92 | $3.94 | $3.94 | 3,798 |
| 2023-12-07 | $4.32 | $4.32 | $4.00 | $4.18 | $4.18 | 4,195 |
| 2023-12-06 | $4.11 | $4.29 | $4.07 | $4.29 | $4.29 | 6,191 |
| 2023-12-05 | $3.74 | $4.32 | $3.73 | $4.06 | $4.06 | 14,007 |
| 2023-12-04 | $3.58 | $3.58 | $3.53 | $3.53 | $3.53 | 857 |
| 2023-12-01 | $3.20 | $3.90 | $3.20 | $3.55 | $3.55 | 27,516 |
| 2023-11-30 | $3.26 | $3.28 | $3.16 | $3.28 | $3.28 | 895 |
| 2023-11-29 | $3.11 | $3.35 | $3.11 | $3.35 | $3.35 | 1,072 |
| 2023-11-28 | $3.08 | $3.22 | $3.00 | $3.22 | $3.22 | 5,649 |
| 2023-11-27 | $3.07 | $3.20 | $3.06 | $3.10 | $3.10 | 4,281 |
| 2023-11-24 | $3.22 | $3.22 | $3.05 | $3.05 | $3.05 | 1,099 |
| 2023-11-22 | $3.01 | $3.15 | $3.01 | $3.13 | $3.13 | 6,417 |
| 2023-11-21 | $2.99 | $3.29 | $2.99 | $3.21 | $3.21 | 5,630 |
| 2023-11-20 | $3.20 | $3.20 | $2.97 | $2.97 | $2.97 | 2,798 |
| 2023-11-17 | $3.10 | $3.20 | $3.10 | $3.20 | $3.20 | 553 |
| 2023-11-16 | $3.04 | $3.10 | $3.04 | $3.05 | $3.05 | 3,123 |
| 2023-11-15 | $3.10 | $3.12 | $3.09 | $3.10 | $3.10 | 3,199 |
| 2023-11-14 | $2.88 | $3.15 | $2.87 | $3.15 | $3.15 | 1,234 |
| 2023-11-13 | $2.88 | $2.90 | $2.88 | $2.90 | $2.90 | 801 |
| 2023-11-10 | $2.93 | $2.95 | $2.91 | $2.91 | $2.91 | 5,222 |
| 2023-11-09 | $3.02 | $3.02 | $2.95 | $2.95 | $2.95 | 3,406 |
| 2023-11-08 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 651 |
| 2023-11-07 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 773 |
| 2023-11-06 | $3.45 | $3.45 | $3.04 | $3.04 | $3.04 | 1,093 |
| 2023-11-03 | $3.45 | $3.45 | $3.25 | $3.25 | $3.25 | 799 |
| 2023-11-02 | $3.49 | $3.49 | $3.40 | $3.45 | $3.45 | 2,546 |
| 2023-11-01 | $3.00 | $3.00 | $2.95 | $2.97 | $2.97 | 1,800 |
| 2023-10-31 | $3.08 | $3.08 | $3.08 | $3.08 | $3.08 | 693 |
| 2023-10-30 | $3.18 | $3.23 | $3.17 | $3.23 | $3.23 | 1,437 |
| 2023-10-27 | $3.13 | $3.13 | $3.01 | $3.12 | $3.12 | 799 |
| 2023-10-26 | $3.06 | $3.07 | $3.06 | $3.06 | $3.06 | 1,014 |
| 2023-10-25 | $3.25 | $3.28 | $3.18 | $3.18 | $3.18 | 5,743 |
| 2023-10-24 | $3.40 | $3.45 | $3.21 | $3.34 | $3.34 | 4,437 |
| 2023-10-23 | $3.55 | $3.55 | $3.40 | $3.45 | $3.45 | 6,059 |
| 2023-10-20 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 234 |
| 2023-10-19 | $3.83 | $3.83 | $3.73 | $3.77 | $3.77 | 5,359 |
| 2023-10-18 | $3.95 | $3.95 | $3.75 | $3.75 | $3.75 | 3,677 |
| 2023-10-17 | $4.00 | $4.05 | $4.00 | $4.00 | $4.00 | 2,380 |
| 2023-10-16 | $4.18 | $4.21 | $4.00 | $4.01 | $4.01 | 1,874 |
| 2023-10-13 | $4.26 | $4.26 | $4.04 | $4.24 | $4.24 | 1,849 |
| 2023-10-12 | $4.08 | $4.16 | $4.03 | $4.03 | $4.03 | 1,990 |
| 2023-10-11 | $4.22 | $4.50 | $4.06 | $4.39 | $4.39 | 4,172 |
| 2023-10-10 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 368 |
| 2023-10-09 | $4.15 | $4.15 | $4.00 | $4.00 | $4.00 | 687 |
| 2023-10-06 | $4.06 | $4.21 | $3.99 | $4.15 | $4.15 | 14,428 |
| 2023-10-05 | $4.30 | $4.35 | $4.08 | $4.10 | $4.10 | 2,250 |
| 2023-10-04 | $4.23 | $4.46 | $4.23 | $4.35 | $4.35 | 6,816 |
| 2023-10-03 | $4.35 | $4.36 | $4.18 | $4.33 | $4.33 | 4,105 |
| 2023-10-02 | $4.88 | $4.88 | $4.39 | $4.39 | $4.39 | 8,796 |
| 2023-09-29 | $4.65 | $4.91 | $4.65 | $4.90 | $4.90 | 1,794 |
| 2023-09-28 | $5.64 | $5.64 | $4.93 | $4.97 | $4.97 | 8,761 |
| 2023-09-27 | $5.70 | $5.76 | $5.64 | $5.65 | $5.65 | 4,655 |
| 2023-09-26 | $5.62 | $5.81 | $5.62 | $5.70 | $5.70 | 2,707 |
| 2023-09-25 | $5.77 | $5.77 | $5.64 | $5.66 | $5.66 | 7,296 |
| 2023-09-22 | $5.78 | $5.79 | $5.66 | $5.68 | $5.68 | 8,536 |
| 2023-09-21 | $5.77 | $5.90 | $5.60 | $5.89 | $5.89 | 15,526 |
| 2023-09-20 | $5.70 | $5.97 | $5.58 | $5.70 | $5.70 | 7,543 |
| 2023-09-19 | $5.21 | $5.68 | $5.19 | $5.65 | $5.65 | 14,801 |
| 2023-09-18 | $5.33 | $5.57 | $5.15 | $5.48 | $5.48 | 19,999 |
| 2023-09-15 | $5.02 | $5.44 | $5.02 | $5.23 | $5.23 | 36,051 |
| 2023-09-14 | $4.85 | $5.00 | $4.76 | $5.00 | $5.00 | 9,578 |
| 2023-09-13 | $4.55 | $4.92 | $4.55 | $4.84 | $4.84 | 17,234 |
| 2023-09-12 | $4.63 | $4.72 | $4.50 | $4.54 | $4.54 | 5,632 |
| 2023-09-11 | $4.41 | $4.70 | $4.39 | $4.63 | $4.63 | 31,468 |
| 2023-09-08 | $4.21 | $4.49 | $4.21 | $4.41 | $4.41 | 6,417 |
| 2023-09-07 | $4.25 | $4.34 | $4.21 | $4.21 | $4.21 | 15,518 |
| 2023-09-06 | $4.20 | $4.22 | $4.15 | $4.21 | $4.21 | 9,441 |
| 2023-09-05 | $4.50 | $4.59 | $4.20 | $4.25 | $4.25 | 47,974 |
| 2023-09-01 | $4.17 | $4.49 | $4.17 | $4.37 | $4.37 | 29,136 |
| 2023-08-31 | $3.84 | $4.30 | $3.81 | $4.01 | $4.01 | 36,596 |
| 2023-08-30 | $3.95 | $4.00 | $3.80 | $3.85 | $3.85 | 14,045 |
| 2023-08-29 | $3.95 | $4.08 | $3.72 | $3.76 | $3.76 | 11,825 |
| 2023-08-28 | $3.87 | $4.08 | $3.87 | $3.91 | $3.91 | 21,716 |
| 2023-08-25 | $3.80 | $3.87 | $3.80 | $3.80 | $3.80 | 2,358 |
| 2023-08-24 | $3.74 | $3.84 | $3.74 | $3.77 | $3.77 | 3,307 |
| 2023-08-23 | $3.72 | $3.75 | $3.71 | $3.72 | $3.72 | 4,892 |
| 2023-08-22 | $3.60 | $3.95 | $3.60 | $3.70 | $3.70 | 2,362 |
| 2023-08-21 | $3.60 | $3.80 | $3.60 | $3.60 | $3.60 | 4,730 |
| 2023-08-18 | $3.85 | $3.90 | $3.55 | $3.56 | $3.56 | 9,193 |
| 2023-08-17 | $3.98 | $3.98 | $3.82 | $3.82 | $3.82 | 1,766 |
| 2023-08-16 | $3.82 | $4.04 | $3.78 | $3.79 | $3.79 | 13,658 |
| 2023-08-15 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 514 |
| 2023-08-14 | $3.72 | $3.72 | $3.65 | $3.65 | $3.65 | 5,251 |
| 2023-08-11 | $3.86 | $3.89 | $3.63 | $3.64 | $3.64 | 5,910 |
| 2023-08-10 | $3.61 | $3.83 | $3.60 | $3.61 | $3.61 | 8,910 |
| 2023-08-09 | $3.60 | $3.81 | $3.60 | $3.60 | $3.60 | 5,257 |
| 2023-08-08 | $3.58 | $3.78 | $3.58 | $3.59 | $3.59 | 1,489 |
| 2023-08-07 | $3.70 | $3.88 | $3.60 | $3.60 | $3.60 | 6,713 |
| 2023-08-04 | $3.87 | $3.87 | $3.66 | $3.84 | $3.84 | 5,029 |
| 2023-08-03 | $3.80 | $3.85 | $3.77 | $3.84 | $3.84 | 2,356 |
| 2023-08-02 | $3.79 | $3.87 | $3.74 | $3.87 | $3.87 | 1,192 |
| 2023-08-01 | $3.82 | $3.87 | $3.76 | $3.87 | $3.87 | 694 |
| 2023-07-31 | $3.77 | $3.89 | $3.77 | $3.89 | $3.89 | 2,964 |
| 2023-07-28 | $3.88 | $3.93 | $3.72 | $3.76 | $3.76 | 8,550 |
| 2023-07-27 | $4.07 | $4.33 | $3.73 | $3.85 | $3.85 | 25,962 |
| 2023-07-26 | $4.32 | $4.32 | $3.95 | $4.14 | $4.14 | 7,283 |
| 2023-07-25 | $4.31 | $4.35 | $4.07 | $4.17 | $4.17 | 9,272 |
| 2023-07-24 | $4.23 | $4.32 | $4.05 | $4.25 | $4.25 | 7,079 |
| 2023-07-21 | $3.90 | $4.30 | $3.85 | $4.14 | $4.14 | 29,264 |
| 2023-07-20 | $3.97 | $4.14 | $3.89 | $3.89 | $3.89 | 12,762 |
| 2023-07-19 | $3.71 | $4.43 | $3.71 | $3.93 | $3.93 | 47,610 |
| 2023-07-18 | $3.75 | $3.85 | $3.67 | $3.78 | $3.78 | 7,516 |
| 2023-07-17 | $3.78 | $3.84 | $3.71 | $3.76 | $3.76 | 2,719 |
| 2023-07-14 | $4.16 | $4.16 | $3.59 | $3.64 | $3.64 | 21,222 |
| 2023-07-13 | $4.26 | $4.34 | $3.89 | $4.00 | $4.00 | 20,895 |
| 2023-07-12 | $4.15 | $5.67 | $3.47 | $4.20 | $4.20 | 302,159 |
| 2023-07-11 | $3.33 | $4.37 | $3.30 | $4.17 | $4.17 | 104,875 |
| 2023-07-10 | $3.47 | $3.47 | $3.27 | $3.38 | $3.38 | 5,938 |
| 2023-07-07 | $3.16 | $3.50 | $3.10 | $3.47 | $3.47 | 8,437 |
| 2023-07-06 | $3.26 | $3.29 | $2.93 | $3.29 | $3.29 | 2,528 |
| 2023-07-05 | $3.18 | $3.32 | $3.18 | $3.24 | $3.24 | 7,330 |
| 2023-07-03 | $3.28 | $3.28 | $3.12 | $3.14 | $3.14 | 1,501 |
| 2023-06-30 | $3.16 | $3.28 | $3.05 | $3.28 | $3.28 | 10,195 |
| 2023-06-29 | $3.17 | $3.17 | $3.05 | $3.07 | $3.07 | 4,150 |
| 2023-06-28 | $3.35 | $3.35 | $3.02 | $3.02 | $3.02 | 2,744 |
| 2023-06-27 | $3.22 | $3.25 | $3.10 | $3.12 | $3.12 | 5,363 |
| 2023-06-26 | $3.25 | $3.25 | $3.10 | $3.10 | $3.10 | 686 |
| 2023-06-23 | $3.25 | $3.31 | $2.93 | $3.18 | $3.18 | 17,359 |
| 2023-06-22 | $3.23 | $3.25 | $3.09 | $3.25 | $3.25 | 1,125 |
| 2023-06-21 | $3.23 | $3.43 | $3.21 | $3.23 | $3.23 | 2,982 |
| 2023-06-20 | $3.29 | $3.47 | $3.29 | $3.47 | $3.47 | 5,529 |
| 2023-06-16 | $3.20 | $3.39 | $3.01 | $3.39 | $3.39 | 9,986 |
| 2023-06-15 | $3.29 | $3.29 | $3.02 | $3.19 | $3.19 | 6,171 |
| 2023-06-14 | $3.46 | $3.46 | $3.19 | $3.19 | $3.19 | 8,023 |
| 2023-06-13 | $3.30 | $3.48 | $3.24 | $3.48 | $3.48 | 6,052 |
| 2023-06-12 | $3.31 | $3.31 | $3.17 | $3.17 | $3.17 | 1,465 |
| 2023-06-09 | $3.15 | $3.33 | $3.15 | $3.29 | $3.29 | 12,112 |
| 2023-06-08 | $3.28 | $3.44 | $3.23 | $3.24 | $3.24 | 5,932 |
| 2023-06-07 | $3.30 | $3.43 | $3.21 | $3.33 | $3.33 | 28,306 |
| 2023-06-06 | $3.09 | $3.37 | $2.96 | $3.31 | $3.31 | 23,874 |
| 2023-06-05 | $3.18 | $3.19 | $3.07 | $3.16 | $3.16 | 10,410 |
| 2023-06-02 | $3.01 | $3.19 | $2.99 | $3.19 | $3.19 | 6,966 |
| 2023-06-01 | $2.90 | $3.00 | $2.82 | $2.91 | $2.91 | 16,660 |
| 2023-05-31 | $3.20 | $3.32 | $2.91 | $2.99 | $2.99 | 21,732 |
| 2023-05-30 | $3.11 | $3.24 | $3.11 | $3.19 | $3.19 | 10,294 |
| 2023-05-26 | $3.49 | $3.49 | $3.07 | $3.14 | $3.14 | 39,780 |
| 2023-05-25 | $3.11 | $3.54 | $3.11 | $3.45 | $3.45 | 83,746 |
| 2023-05-24 | $2.98 | $3.21 | $2.94 | $3.13 | $3.13 | 33,190 |
| 2023-05-23 | $2.87 | $3.15 | $2.83 | $2.98 | $2.98 | 61,417 |
| 2023-05-22 | $2.72 | $2.90 | $2.72 | $2.83 | $2.83 | 26,249 |
| 2023-05-19 | $2.78 | $3.37 | $2.65 | $2.78 | $2.78 | 328,714 |
| 2023-05-18 | $2.80 | $2.91 | $2.55 | $2.66 | $2.66 | 54,155 |
| 2023-05-17 | $2.90 | $3.23 | $2.79 | $2.88 | $2.88 | 78,364 |
| 2023-05-16 | $3.20 | $3.41 | $2.75 | $2.93 | $2.93 | 118,102 |
| 2023-05-15 | $2.86 | $4.91 | $2.79 | $3.31 | $3.31 | 368,420 |
| 2023-05-12 | $0.41 | $0.41 | $0.26 | $0.33 | $3.30 | 72,078 |
| 2023-05-11 | $0.40 | $0.44 | $0.40 | $0.40 | $4.00 | 1,379 |
| 2023-05-10 | $0.42 | $0.42 | $0.40 | $0.40 | $0.40 | 26,110 |
| 2023-05-09 | $0.41 | $0.44 | $0.41 | $0.41 | $0.41 | 9,058 |
| 2023-05-08 | $0.48 | $0.48 | $0.40 | $0.43 | $0.43 | 28,977 |
| 2023-05-05 | $0.44 | $0.46 | $0.43 | $0.43 | $0.43 | 25,869 |
| 2023-05-04 | $0.47 | $0.49 | $0.43 | $0.45 | $0.45 | 121,874 |
| 2023-05-03 | $0.43 | $0.45 | $0.42 | $0.42 | $0.42 | 31,016 |
| 2023-05-02 | $0.42 | $0.44 | $0.40 | $0.40 | $0.40 | 22,817 |
| 2023-05-01 | $0.42 | $0.46 | $0.42 | $0.43 | $0.43 | 22,782 |
| 2023-04-28 | $0.45 | $0.46 | $0.41 | $0.42 | $0.42 | 27,438 |
| 2023-04-27 | $0.45 | $0.45 | $0.42 | $0.42 | $0.42 | 19,693 |
| 2023-04-26 | $0.46 | $0.48 | $0.43 | $0.43 | $0.43 | 5,549 |
| 2023-04-25 | $0.43 | $0.48 | $0.43 | $0.44 | $0.44 | 11,347 |
| 2023-04-24 | $0.43 | $0.45 | $0.43 | $0.44 | $0.44 | 7,754 |
| 2023-04-21 | $0.48 | $0.48 | $0.45 | $0.46 | $0.46 | 27,898 |
| 2023-04-20 | $0.47 | $0.50 | $0.46 | $0.48 | $0.48 | 23,947 |
| 2023-04-19 | $0.45 | $0.55 | $0.41 | $0.52 | $0.52 | 50,186 |
| 2023-04-18 | $0.49 | $0.49 | $0.45 | $0.47 | $0.47 | 39,628 |
| 2023-04-17 | $0.47 | $0.48 | $0.46 | $0.48 | $0.48 | 15,504 |
| 2023-04-14 | $0.46 | $0.48 | $0.45 | $0.48 | $0.48 | 22,921 |
| 2023-04-13 | $0.48 | $0.51 | $0.45 | $0.51 | $0.51 | 32,012 |
| 2023-04-12 | $0.45 | $0.48 | $0.45 | $0.46 | $0.46 | 27,689 |
| 2023-04-11 | $0.43 | $0.49 | $0.43 | $0.46 | $0.46 | 43,228 |
| 2023-04-10 | $0.47 | $0.47 | $0.40 | $0.44 | $0.44 | 16,949 |
| 2023-04-06 | $0.41 | $0.44 | $0.40 | $0.43 | $0.43 | 44,882 |
| 2023-04-05 | $0.45 | $0.48 | $0.41 | $0.43 | $0.43 | 32,690 |
| 2023-04-04 | $0.43 | $0.44 | $0.41 | $0.44 | $0.44 | 3,077 |
| 2023-04-03 | $0.41 | $0.45 | $0.41 | $0.41 | $0.41 | 14,609 |
| 2023-03-31 | $0.39 | $0.42 | $0.39 | $0.41 | $0.41 | 12,536 |
| 2023-03-30 | $0.45 | $0.45 | $0.39 | $0.40 | $0.40 | 28,563 |
| 2023-03-29 | $0.42 | $0.45 | $0.40 | $0.45 | $0.45 | 12,860 |
| 2023-03-28 | $0.43 | $0.45 | $0.40 | $0.44 | $0.44 | 47,681 |
| 2023-03-27 | $0.39 | $0.43 | $0.39 | $0.40 | $0.40 | 68,148 |
| 2023-03-24 | $0.42 | $0.43 | $0.39 | $0.39 | $0.39 | 8,650 |
| 2023-03-23 | $0.40 | $0.42 | $0.40 | $0.42 | $0.42 | 13,710 |
| 2023-03-22 | $0.41 | $0.42 | $0.40 | $0.42 | $0.42 | 12,726 |
| 2023-03-21 | $0.43 | $0.43 | $0.39 | $0.42 | $0.42 | 55,977 |
| 2023-03-20 | $0.43 | $0.43 | $0.39 | $0.42 | $0.42 | 22,853 |
| 2023-03-17 | $0.43 | $0.43 | $0.39 | $0.43 | $0.43 | 21,165 |
| 2023-03-16 | $0.41 | $0.45 | $0.41 | $0.42 | $0.42 | 88,370 |
| 2023-03-15 | $0.36 | $0.40 | $0.36 | $0.39 | $0.39 | 50,428 |
| 2023-03-14 | $0.38 | $0.40 | $0.34 | $0.36 | $0.36 | 24,276 |
| 2023-03-13 | $0.38 | $0.38 | $0.33 | $0.35 | $0.35 | 74,509 |
| 2023-03-10 | $0.39 | $0.40 | $0.37 | $0.37 | $0.37 | 47,328 |
| 2023-03-09 | $0.40 | $0.47 | $0.39 | $0.40 | $0.40 | 46,762 |
| 2023-03-08 | $0.42 | $0.45 | $0.42 | $0.44 | $0.44 | 39,020 |
| 2023-03-07 | $0.47 | $0.48 | $0.41 | $0.44 | $0.44 | 49,280 |
| 2023-03-06 | $0.46 | $0.47 | $0.43 | $0.47 | $0.47 | 49,749 |
| 2023-03-03 | $0.50 | $0.50 | $0.45 | $0.48 | $0.48 | 38,782 |
| 2023-03-02 | $0.47 | $0.55 | $0.45 | $0.50 | $0.50 | 74,496 |
| 2023-03-01 | $0.55 | $0.55 | $0.50 | $0.51 | $0.51 | 23,944 |
| 2023-02-28 | $0.53 | $0.56 | $0.52 | $0.52 | $0.52 | 14,786 |
| 2023-02-27 | $0.57 | $0.57 | $0.50 | $0.52 | $0.52 | 20,452 |
| 2023-02-24 | $0.55 | $0.59 | $0.53 | $0.54 | $0.54 | 17,979 |
| 2023-02-23 | $0.55 | $0.60 | $0.54 | $0.56 | $0.56 | 37,407 |
| 2023-02-22 | $0.53 | $0.60 | $0.53 | $0.56 | $0.56 | 12,337 |
| 2023-02-21 | $0.57 | $0.60 | $0.54 | $0.56 | $0.56 | 35,319 |
| 2023-02-17 | $0.54 | $0.60 | $0.54 | $0.58 | $0.58 | 16,725 |
| 2023-02-16 | $0.56 | $0.58 | $0.53 | $0.56 | $0.56 | 92,990 |
| 2023-02-15 | $0.57 | $0.60 | $0.56 | $0.58 | $0.58 | 24,501 |
| 2023-02-14 | $0.60 | $0.60 | $0.56 | $0.56 | $0.56 | 18,740 |
| 2023-02-13 | $0.60 | $0.60 | $0.56 | $0.58 | $0.58 | 27,569 |
| 2023-02-10 | $0.59 | $0.61 | $0.57 | $0.59 | $0.59 | 52,259 |
| 2023-02-09 | $0.64 | $0.65 | $0.59 | $0.63 | $0.63 | 29,382 |
| 2023-02-08 | $0.64 | $0.68 | $0.61 | $0.63 | $0.63 | 50,649 |
| 2023-02-07 | $0.57 | $0.64 | $0.55 | $0.61 | $0.61 | 63,033 |
| 2023-02-06 | $0.71 | $0.71 | $0.52 | $0.59 | $0.59 | 169,375 |
| 2023-02-03 | $0.72 | $0.72 | $0.67 | $0.71 | $0.71 | 78,938 |
| 2023-02-02 | $0.70 | $0.75 | $0.70 | $0.73 | $0.73 | 139,653 |
| 2023-02-01 | $0.74 | $0.75 | $0.70 | $0.72 | $0.72 | 59,054 |
| 2023-01-31 | $0.70 | $0.74 | $0.67 | $0.72 | $0.72 | 209,147 |
| 2023-01-30 | $0.59 | $0.72 | $0.58 | $0.67 | $0.67 | 201,297 |
| 2023-01-27 | $0.58 | $0.58 | $0.56 | $0.58 | $0.58 | 57,751 |
| 2023-01-26 | $0.54 | $0.58 | $0.54 | $0.57 | $0.57 | 74,700 |
| 2023-01-25 | $0.57 | $0.57 | $0.50 | $0.54 | $0.54 | 92,333 |
| 2023-01-24 | $0.47 | $0.55 | $0.47 | $0.54 | $0.54 | 141,987 |
| 2023-01-23 | $0.46 | $0.47 | $0.46 | $0.47 | $0.47 | 49,986 |
| 2023-01-20 | $0.42 | $0.47 | $0.40 | $0.45 | $0.45 | 56,046 |
| 2023-01-19 | $0.44 | $0.45 | $0.44 | $0.44 | $0.44 | 43,003 |
| 2023-01-18 | $0.45 | $0.45 | $0.44 | $0.45 | $0.45 | 154,324 |
| 2023-01-17 | $0.41 | $0.45 | $0.40 | $0.43 | $0.43 | 133,265 |
| 2023-01-13 | $0.38 | $0.39 | $0.36 | $0.38 | $0.38 | 70,854 |
| 2023-01-12 | $0.37 | $0.38 | $0.37 | $0.37 | $0.37 | 58,590 |
| 2023-01-11 | $0.36 | $0.38 | $0.36 | $0.36 | $0.36 | 51,207 |
| 2023-01-10 | $0.36 | $0.43 | $0.34 | $0.37 | $0.37 | 81,236 |
| 2023-01-09 | $0.37 | $0.37 | $0.35 | $0.35 | $0.35 | 49,876 |
| 2023-01-06 | $0.36 | $0.36 | $0.35 | $0.35 | $0.35 | 56,769 |
| 2023-01-05 | $0.33 | $0.37 | $0.31 | $0.37 | $0.37 | 73,465 |
| 2023-01-04 | $0.29 | $0.33 | $0.29 | $0.33 | $0.33 | 71,242 |
| 2023-01-03 | $0.30 | $0.32 | $0.30 | $0.31 | $0.31 | 40,103 |
| 2022-12-30 | $0.30 | $0.33 | $0.27 | $0.29 | $0.29 | 94,635 |
| 2022-12-29 | $0.26 | $0.29 | $0.26 | $0.27 | $0.27 | 71,285 |
| 2022-12-28 | $0.29 | $0.31 | $0.24 | $0.27 | $0.27 | 72,004 |
| 2022-12-27 | $0.30 | $0.33 | $0.29 | $0.29 | $0.29 | 41,772 |
| 2022-12-23 | $0.33 | $0.34 | $0.31 | $0.31 | $0.31 | 32,525 |
| 2022-12-22 | $0.30 | $0.34 | $0.30 | $0.31 | $0.31 | 116,471 |
| 2022-12-21 | $0.33 | $0.33 | $0.28 | $0.28 | $0.28 | 94,387 |
| 2022-12-20 | $0.30 | $0.33 | $0.28 | $0.28 | $0.28 | 196,375 |
| 2022-12-19 | $0.31 | $0.35 | $0.28 | $0.28 | $0.28 | 131,955 |
| 2022-12-16 | $0.36 | $0.36 | $0.29 | $0.29 | $0.29 | 132,647 |
| 2022-12-15 | $0.40 | $0.43 | $0.36 | $0.36 | $0.36 | 135,290 |
| 2022-12-14 | $0.44 | $0.45 | $0.37 | $0.37 | $0.37 | 149,405 |
| 2022-12-13 | $0.40 | $0.44 | $0.40 | $0.43 | $0.43 | 15,630 |
| 2022-12-12 | $0.45 | $0.45 | $0.40 | $0.43 | $0.43 | 30,376 |
| 2022-12-09 | $0.45 | $0.45 | $0.42 | $0.42 | $0.42 | 93,754 |
| 2022-12-08 | $0.45 | $0.45 | $0.42 | $0.43 | $0.43 | 15,423 |
| 2022-12-07 | $0.44 | $0.45 | $0.41 | $0.44 | $0.44 | 23,852 |
| 2022-12-06 | $0.42 | $0.42 | $0.40 | $0.41 | $0.41 | 22,519 |
| 2022-12-05 | $0.45 | $0.45 | $0.40 | $0.42 | $0.42 | 30,543 |
| 2022-12-02 | $0.45 | $0.45 | $0.40 | $0.40 | $0.40 | 29,878 |
| 2022-12-01 | $0.46 | $0.46 | $0.42 | $0.42 | $0.42 | 12,823 |
| 2022-11-30 | $0.45 | $0.48 | $0.41 | $0.44 | $0.44 | 58,425 |
| 2022-11-29 | $0.43 | $0.47 | $0.42 | $0.43 | $0.43 | 53,662 |
| 2022-11-28 | $0.50 | $0.50 | $0.43 | $0.44 | $0.44 | 134,536 |
| 2022-11-25 | $0.49 | $0.49 | $0.47 | $0.47 | $0.47 | 7,112 |
| 2022-11-23 | $0.50 | $0.50 | $0.45 | $0.49 | $0.49 | 50,963 |
| 2022-11-22 | $0.45 | $0.49 | $0.45 | $0.48 | $0.48 | 24,601 |
| 2022-11-21 | $0.45 | $0.48 | $0.44 | $0.46 | $0.46 | 38,343 |
| 2022-11-18 | $0.44 | $0.48 | $0.44 | $0.45 | $0.45 | 61,318 |
| 2022-11-17 | $0.46 | $0.46 | $0.44 | $0.44 | $0.44 | 53,898 |
| 2022-11-16 | $0.43 | $0.49 | $0.43 | $0.44 | $0.44 | 73,392 |
| 2022-11-15 | $0.41 | $0.43 | $0.41 | $0.43 | $0.43 | 73,394 |
| 2022-11-14 | $0.40 | $0.42 | $0.39 | $0.41 | $0.41 | 69,472 |
| 2022-11-11 | $0.41 | $0.42 | $0.39 | $0.41 | $0.41 | 41,186 |
| 2022-11-10 | $0.43 | $0.43 | $0.39 | $0.41 | $0.41 | 52,346 |
| 2022-11-09 | $0.42 | $0.42 | $0.39 | $0.39 | $0.39 | 29,574 |
| 2022-11-08 | $0.42 | $0.43 | $0.37 | $0.39 | $0.39 | 89,669 |
| 2022-11-07 | $0.45 | $0.46 | $0.36 | $0.40 | $0.40 | 214,457 |
| 2022-11-04 | $0.46 | $0.48 | $0.45 | $0.45 | $0.45 | 36,830 |
| 2022-11-03 | $0.45 | $0.55 | $0.45 | $0.45 | $0.45 | 66,656 |
| 2022-11-02 | $0.49 | $0.51 | $0.46 | $0.47 | $0.47 | 30,126 |
| 2022-11-01 | $0.46 | $0.50 | $0.46 | $0.49 | $0.49 | 35,807 |
| 2022-10-31 | $0.48 | $0.50 | $0.45 | $0.47 | $0.47 | 41,602 |
| 2022-10-28 | $0.47 | $0.50 | $0.45 | $0.46 | $0.46 | 61,892 |
| 2022-10-27 | $0.53 | $0.53 | $0.45 | $0.47 | $0.47 | 124,261 |
| 2022-10-26 | $0.51 | $0.54 | $0.51 | $0.51 | $0.51 | 41,335 |
| 2022-10-25 | $0.54 | $0.55 | $0.51 | $0.52 | $0.52 | 87,484 |
| 2022-10-24 | $0.51 | $0.57 | $0.51 | $0.54 | $0.54 | 141,780 |
| 2022-10-21 | $0.52 | $0.52 | $0.51 | $0.52 | $0.52 | 16,603 |
| 2022-10-20 | $0.51 | $0.52 | $0.51 | $0.52 | $0.52 | 27,493 |
| 2022-10-19 | $0.52 | $0.53 | $0.51 | $0.51 | $0.51 | 30,849 |
| 2022-10-18 | $0.54 | $0.58 | $0.51 | $0.52 | $0.52 | 22,937 |
| 2022-10-17 | $0.55 | $0.55 | $0.54 | $0.54 | $0.54 | 6,242 |
| 2022-10-14 | $0.56 | $0.56 | $0.55 | $0.55 | $0.55 | 11,872 |
| 2022-10-13 | $0.56 | $0.56 | $0.52 | $0.54 | $0.54 | 24,001 |
| 2022-10-12 | $0.57 | $0.58 | $0.56 | $0.57 | $0.57 | 20,751 |
| 2022-10-11 | $0.60 | $0.60 | $0.56 | $0.58 | $0.58 | 22,196 |
| 2022-10-10 | $0.56 | $0.57 | $0.55 | $0.57 | $0.57 | 16,073 |
| 2022-10-07 | $0.57 | $0.57 | $0.55 | $0.55 | $0.55 | 7,351 |
| 2022-10-06 | $0.54 | $0.57 | $0.54 | $0.56 | $0.56 | 31,439 |
| 2022-10-05 | $0.53 | $0.55 | $0.53 | $0.55 | $0.55 | 23,823 |
| 2022-10-04 | $0.52 | $0.55 | $0.51 | $0.55 | $0.55 | 40,435 |
| 2022-10-03 | $0.52 | $0.53 | $0.51 | $0.52 | $0.52 | 36,519 |
| 2022-09-30 | $0.53 | $0.57 | $0.53 | $0.54 | $0.54 | 37,524 |
| 2022-09-29 | $0.55 | $0.58 | $0.55 | $0.56 | $0.56 | 58,071 |
| 2022-09-28 | $0.53 | $0.56 | $0.52 | $0.54 | $0.54 | 42,251 |
| 2022-09-27 | $0.52 | $0.57 | $0.52 | $0.53 | $0.53 | 63,727 |
| 2022-09-26 | $0.55 | $0.65 | $0.51 | $0.54 | $0.54 | 50,420 |
| 2022-09-23 | $0.65 | $0.65 | $0.58 | $0.59 | $0.59 | 48,404 |
| 2022-09-22 | $0.60 | $0.65 | $0.57 | $0.65 | $0.65 | 44,175 |
| 2022-09-21 | $0.61 | $0.63 | $0.60 | $0.60 | $0.60 | 23,145 |
| 2022-09-20 | $0.70 | $0.70 | $0.64 | $0.64 | $0.64 | 28,348 |
| 2022-09-19 | $0.70 | $0.70 | $0.65 | $0.66 | $0.66 | 50,829 |
| 2022-09-16 | $0.72 | $0.77 | $0.65 | $0.65 | $0.65 | 95,974 |
| 2022-09-15 | $0.71 | $0.76 | $0.71 | $0.72 | $0.72 | 15,324 |
| 2022-09-14 | $0.73 | $0.76 | $0.71 | $0.71 | $0.71 | 9,174 |
| 2022-09-13 | $0.77 | $0.77 | $0.68 | $0.74 | $0.74 | 40,076 |
| 2022-09-12 | $0.81 | $0.81 | $0.73 | $0.73 | $0.73 | 97,726 |
| 2022-09-09 | $0.75 | $0.79 | $0.75 | $0.77 | $0.77 | 17,637 |
| 2022-09-08 | $0.70 | $0.79 | $0.70 | $0.75 | $0.75 | 25,198 |
| 2022-09-07 | $0.72 | $0.80 | $0.70 | $0.70 | $0.70 | 46,267 |
| 2022-09-06 | $0.74 | $0.74 | $0.65 | $0.72 | $0.72 | 37,177 |
| 2022-09-02 | $0.75 | $0.75 | $0.71 | $0.74 | $0.74 | 25,617 |
| 2022-09-01 | $0.81 | $0.81 | $0.72 | $0.74 | $0.74 | 44,666 |
| 2022-08-31 | $0.75 | $0.76 | $0.72 | $0.76 | $0.76 | 20,703 |
| 2022-08-30 | $0.73 | $0.76 | $0.71 | $0.72 | $0.72 | 54,218 |
| 2022-08-29 | $0.77 | $0.77 | $0.75 | $0.76 | $0.76 | 37,990 |
| 2022-08-26 | $0.80 | $0.80 | $0.75 | $0.77 | $0.77 | 34,910 |
| 2022-08-25 | $0.79 | $0.83 | $0.78 | $0.79 | $0.79 | 52,551 |
| 2022-08-24 | $0.78 | $0.80 | $0.78 | $0.80 | $0.80 | 22,293 |
| 2022-08-23 | $0.77 | $0.79 | $0.77 | $0.78 | $0.78 | 13,385 |
| 2022-08-22 | $0.80 | $0.80 | $0.77 | $0.78 | $0.78 | 43,612 |
| 2022-08-19 | $0.82 | $0.83 | $0.80 | $0.80 | $0.80 | 36,460 |
| 2022-08-18 | $0.91 | $0.91 | $0.80 | $0.82 | $0.82 | 84,871 |
| 2022-08-17 | $0.91 | $0.92 | $0.83 | $0.86 | $0.86 | 79,230 |
| 2022-08-16 | $0.92 | $0.92 | $0.89 | $0.89 | $0.89 | 28,510 |
| 2022-08-15 | $0.94 | $0.94 | $0.89 | $0.92 | $0.92 | 23,214 |
| 2022-08-12 | $0.92 | $0.93 | $0.89 | $0.92 | $0.92 | 17,257 |
| 2022-08-11 | $0.88 | $0.92 | $0.87 | $0.88 | $0.88 | 33,643 |
| 2022-08-10 | $0.88 | $0.91 | $0.88 | $0.89 | $0.89 | 38,234 |
| 2022-08-09 | $0.94 | $0.96 | $0.84 | $0.88 | $0.88 | 53,362 |
| 2022-08-08 | $0.93 | $0.99 | $0.91 | $0.94 | $0.94 | 80,331 |
| 2022-08-05 | $0.95 | $0.98 | $0.90 | $0.93 | $0.93 | 105,873 |
| 2022-08-04 | $0.90 | $0.97 | $0.89 | $0.94 | $0.94 | 87,121 |
| 2022-08-03 | $0.92 | $0.93 | $0.87 | $0.88 | $0.88 | 70,898 |
| 2022-08-02 | $0.93 | $0.93 | $0.89 | $0.89 | $0.89 | 106,764 |
| 2022-08-01 | $0.91 | $0.94 | $0.86 | $0.93 | $0.93 | 32,348 |
| 2022-07-29 | $0.93 | $0.94 | $0.86 | $0.91 | $0.91 | 33,566 |
| 2022-07-28 | $0.95 | $0.97 | $0.88 | $0.92 | $0.92 | 71,565 |
| 2022-07-27 | $0.95 | $0.95 | $0.90 | $0.90 | $0.90 | 50,343 |
| 2022-07-26 | $0.96 | $1.00 | $0.85 | $0.91 | $0.91 | 173,929 |
| 2022-07-25 | $0.86 | $0.94 | $0.85 | $0.92 | $0.92 | 64,176 |
| 2022-07-22 | $0.82 | $0.85 | $0.82 | $0.84 | $0.84 | 19,398 |
| 2022-07-21 | $0.84 | $0.90 | $0.81 | $0.81 | $0.81 | 73,793 |
| 2022-07-20 | $0.90 | $0.90 | $0.83 | $0.83 | $0.83 | 28,415 |
| 2022-07-19 | $0.92 | $0.94 | $0.79 | $0.84 | $0.84 | 97,212 |
| 2022-07-18 | $0.98 | $0.98 | $0.86 | $0.93 | $0.93 | 23,191 |
| 2022-07-15 | $0.90 | $0.92 | $0.87 | $0.92 | $0.92 | 21,862 |
| 2022-07-14 | $0.92 | $0.92 | $0.90 | $0.90 | $0.90 | 15,147 |
| 2022-07-13 | $0.89 | $0.95 | $0.89 | $0.92 | $0.92 | 70,260 |
| 2022-07-12 | $0.98 | $0.98 | $0.83 | $0.89 | $0.89 | 117,812 |
| 2022-07-11 | $0.83 | $0.95 | $0.81 | $0.90 | $0.90 | 110,672 |
| 2022-07-08 | $0.79 | $0.83 | $0.79 | $0.80 | $0.80 | 27,361 |
| 2022-07-07 | $0.78 | $0.85 | $0.77 | $0.81 | $0.81 | 73,109 |
| 2022-07-06 | $0.75 | $0.81 | $0.75 | $0.76 | $0.76 | 44,473 |
| 2022-07-05 | $0.76 | $0.77 | $0.75 | $0.75 | $0.75 | 14,684 |
| 2022-07-01 | $0.82 | $0.82 | $0.76 | $0.76 | $0.76 | 21,981 |
| 2022-06-30 | $0.78 | $0.80 | $0.74 | $0.80 | $0.80 | 29,443 |
| 2022-06-29 | $0.77 | $0.77 | $0.70 | $0.75 | $0.75 | 16,735 |
| 2022-06-28 | $0.74 | $0.74 | $0.71 | $0.74 | $0.74 | 22,537 |
| 2022-06-27 | $0.72 | $0.77 | $0.69 | $0.72 | $0.72 | 54,672 |
| 2022-06-24 | $0.68 | $0.69 | $0.67 | $0.68 | $0.68 | 21,802 |
| 2022-06-23 | $0.68 | $0.69 | $0.67 | $0.67 | $0.67 | 14,638 |
| 2022-06-22 | $0.65 | $0.69 | $0.65 | $0.67 | $0.67 | 30,883 |
| 2022-06-21 | $0.66 | $0.69 | $0.65 | $0.66 | $0.66 | 31,767 |
| 2022-06-17 | $0.66 | $0.69 | $0.65 | $0.67 | $0.67 | 51,541 |
| 2022-06-16 | $0.68 | $0.68 | $0.67 | $0.67 | $0.67 | 7,536 |
| 2022-06-15 | $0.69 | $0.69 | $0.66 | $0.68 | $0.68 | 14,778 |
| 2022-06-14 | $0.69 | $0.69 | $0.67 | $0.67 | $0.67 | 20,536 |
| 2022-06-13 | $0.70 | $0.70 | $0.66 | $0.66 | $0.66 | 33,756 |
| 2022-06-10 | $0.72 | $0.73 | $0.69 | $0.71 | $0.71 | 9,770 |
| 2022-06-09 | $0.70 | $0.73 | $0.70 | $0.72 | $0.72 | 61,746 |
| 2022-06-08 | $0.73 | $0.75 | $0.70 | $0.73 | $0.73 | 60,490 |
| 2022-06-07 | $0.73 | $0.77 | $0.72 | $0.73 | $0.73 | 89,969 |
| 2022-06-06 | $0.74 | $0.77 | $0.73 | $0.73 | $0.73 | 25,627 |
| 2022-06-03 | $0.76 | $0.78 | $0.76 | $0.77 | $0.77 | 13,037 |
| 2022-06-02 | $0.76 | $0.81 | $0.76 | $0.77 | $0.77 | 27,136 |
| 2022-06-01 | $0.80 | $0.81 | $0.76 | $0.79 | $0.79 | 23,221 |
| 2022-05-31 | $0.73 | $0.80 | $0.72 | $0.80 | $0.80 | 69,725 |
| 2022-05-27 | $0.66 | $0.74 | $0.66 | $0.74 | $0.74 | 45,697 |
| 2022-05-26 | $0.62 | $0.74 | $0.62 | $0.70 | $0.70 | 63,647 |
| 2022-05-25 | $0.65 | $0.74 | $0.64 | $0.70 | $0.70 | 64,115 |
| 2022-05-24 | $0.67 | $0.73 | $0.62 | $0.70 | $0.70 | 35,186 |
| 2022-05-23 | $0.75 | $0.75 | $0.69 | $0.71 | $0.71 | 83,317 |
| 2022-05-20 | $0.80 | $0.80 | $0.73 | $0.73 | $0.73 | 72,192 |
| 2022-05-19 | $0.71 | $0.80 | $0.71 | $0.76 | $0.76 | 37,582 |
| 2022-05-18 | $0.80 | $0.80 | $0.72 | $0.77 | $0.77 | 50,971 |
| 2022-05-17 | $0.78 | $0.81 | $0.74 | $0.78 | $0.78 | 106,167 |
| 2022-05-16 | $0.66 | $0.75 | $0.66 | $0.71 | $0.71 | 88,250 |
| 2022-05-13 | $0.65 | $0.68 | $0.61 | $0.66 | $0.66 | 72,001 |
| 2022-05-12 | $0.45 | $0.64 | $0.45 | $0.62 | $0.62 | 297,211 |
| 2022-05-11 | $0.69 | $0.69 | $0.60 | $0.61 | $0.61 | 107,534 |
| 2022-05-10 | $0.65 | $0.69 | $0.65 | $0.66 | $0.66 | 132,919 |
| 2022-05-09 | $0.75 | $0.75 | $0.65 | $0.66 | $0.66 | 65,456 |
| 2022-05-06 | $0.76 | $0.76 | $0.72 | $0.73 | $0.73 | 53,392 |
| 2022-05-05 | $0.74 | $0.78 | $0.74 | $0.75 | $0.75 | 53,337 |
| 2022-05-04 | $0.75 | $0.78 | $0.72 | $0.77 | $0.77 | 79,121 |
| 2022-05-03 | $0.73 | $0.76 | $0.73 | $0.74 | $0.74 | 22,798 |
| 2022-05-02 | $0.75 | $0.75 | $0.71 | $0.74 | $0.74 | 125,260 |
| 2022-04-29 | $0.73 | $0.78 | $0.73 | $0.74 | $0.74 | 124,813 |
| 2022-04-28 | $0.75 | $0.78 | $0.70 | $0.76 | $0.76 | 755,791 |
| 2022-04-27 | $0.97 | $1.06 | $0.83 | $0.85 | $0.85 | 4,392,909 |
| 2022-04-26 | $0.97 | $0.99 | $0.90 | $0.92 | $0.92 | 75,215 |
| 2022-04-25 | $0.99 | $1.00 | $0.92 | $0.99 | $0.99 | 56,457 |
| 2022-04-22 | $0.98 | $1.02 | $0.93 | $0.98 | $0.98 | 118,958 |
| 2022-04-21 | $1.07 | $1.07 | $0.98 | $1.00 | $1.00 | 117,946 |
| 2022-04-20 | $1.10 | $1.13 | $1.05 | $1.06 | $1.06 | 107,034 |
| 2022-04-19 | $1.04 | $1.11 | $1.04 | $1.07 | $1.07 | 175,284 |
| 2022-04-18 | $1.11 | $1.13 | $0.98 | $1.03 | $1.03 | 335,388 |
| 2022-04-14 | $1.21 | $1.21 | $1.09 | $1.11 | $1.11 | 153,842 |
| 2022-04-13 | $1.07 | $1.25 | $1.05 | $1.14 | $1.14 | 1,045,383 |
| 2022-04-12 | $1.11 | $1.13 | $1.04 | $1.08 | $1.08 | 215,574 |
| 2022-04-11 | $1.08 | $1.13 | $1.05 | $1.09 | $1.09 | 145,007 |
| 2022-04-08 | $1.03 | $1.12 | $1.00 | $1.07 | $1.07 | 138,853 |
| 2022-04-07 | $0.97 | $1.04 | $0.97 | $1.03 | $1.03 | 51,303 |
| 2022-04-06 | $1.04 | $1.05 | $1.03 | $1.03 | $1.03 | 59,549 |
| 2022-04-05 | $1.08 | $1.09 | $1.04 | $1.05 | $1.05 | 17,765 |
| 2022-04-04 | $1.08 | $1.12 | $1.02 | $1.09 | $1.09 | 265,615 |
| 2022-04-01 | $1.02 | $1.05 | $1.01 | $1.03 | $1.03 | 34,358 |
| 2022-03-31 | $1.06 | $1.06 | $1.01 | $1.02 | $1.02 | 114,483 |
| 2022-03-30 | $1.06 | $1.07 | $1.01 | $1.05 | $1.05 | 49,453 |
| 2022-03-29 | $1.08 | $1.10 | $1.03 | $1.06 | $1.06 | 108,289 |
| 2022-03-28 | $1.09 | $1.12 | $1.00 | $1.06 | $1.06 | 169,549 |
| 2022-03-25 | $1.14 | $1.14 | $1.03 | $1.07 | $1.07 | 129,411 |
| 2022-03-24 | $1.07 | $1.13 | $1.07 | $1.12 | $1.12 | 78,483 |
| 2022-03-23 | $1.08 | $1.12 | $1.04 | $1.10 | $1.10 | 257,791 |
| 2022-03-22 | $1.04 | $1.05 | $1.01 | $1.05 | $1.05 | 112,843 |
| 2022-03-21 | $1.00 | $1.07 | $1.00 | $1.05 | $1.05 | 421,469 |
| 2022-03-18 | $1.01 | $1.02 | $0.96 | $1.02 | $1.02 | 121,640 |
| 2022-03-17 | $0.92 | $1.01 | $0.91 | $1.01 | $1.01 | 85,535 |
| 2022-03-16 | $0.91 | $0.94 | $0.88 | $0.92 | $0.92 | 93,821 |
| 2022-03-15 | $0.89 | $0.93 | $0.88 | $0.89 | $0.89 | 61,298 |
| 2022-03-14 | $0.93 | $0.93 | $0.89 | $0.89 | $0.89 | 63,933 |
| 2022-03-11 | $0.98 | $0.98 | $0.90 | $0.93 | $0.93 | 31,698 |
| 2022-03-10 | $0.93 | $0.94 | $0.90 | $0.94 | $0.94 | 48,027 |
| 2022-03-09 | $0.89 | $0.95 | $0.89 | $0.93 | $0.93 | 85,917 |
| 2022-03-08 | $0.88 | $0.91 | $0.85 | $0.89 | $0.89 | 90,924 |
| 2022-03-07 | $0.91 | $0.91 | $0.87 | $0.88 | $0.88 | 74,004 |
| 2022-03-04 | $0.97 | $0.97 | $0.89 | $0.91 | $0.91 | 108,067 |
| 2022-03-03 | $0.98 | $1.04 | $0.95 | $0.97 | $0.97 | 99,893 |
| 2022-03-02 | $0.92 | $1.13 | $0.92 | $0.98 | $0.98 | 386,460 |
| 2022-03-01 | $0.92 | $0.98 | $0.92 | $0.92 | $0.92 | 51,018 |
| 2022-02-28 | $0.94 | $0.98 | $0.90 | $0.95 | $0.95 | 54,331 |
| 2022-02-25 | $0.95 | $0.97 | $0.92 | $0.96 | $0.96 | 54,091 |
| 2022-02-24 | $0.90 | $0.92 | $0.85 | $0.92 | $0.92 | 163,459 |
| 2022-02-23 | $0.96 | $0.96 | $0.91 | $0.93 | $0.93 | 55,346 |
| 2022-02-22 | $0.97 | $0.97 | $0.93 | $0.94 | $0.94 | 37,184 |
| 2022-02-18 | $0.94 | $0.99 | $0.94 | $0.97 | $0.97 | 57,440 |
| 2022-02-17 | $1.00 | $1.01 | $0.94 | $0.94 | $0.94 | 47,638 |
| 2022-02-16 | $0.98 | $1.01 | $0.96 | $0.98 | $0.98 | 132,670 |
| 2022-02-15 | $0.94 | $0.98 | $0.93 | $0.97 | $0.97 | 71,285 |
| 2022-02-14 | $0.99 | $0.99 | $0.91 | $0.94 | $0.94 | 92,131 |
| 2022-02-11 | $1.01 | $1.04 | $0.98 | $0.99 | $0.99 | 103,889 |
| 2022-02-10 | $1.00 | $1.06 | $1.00 | $1.01 | $1.01 | 73,173 |
| 2022-02-09 | $1.04 | $1.09 | $1.00 | $1.03 | $1.03 | 177,086 |
| 2022-02-08 | $1.03 | $1.08 | $1.02 | $1.04 | $1.04 | 111,847 |
| 2022-02-07 | $1.01 | $1.02 | $1.00 | $1.01 | $1.01 | 51,965 |
| 2022-02-04 | $1.02 | $1.03 | $0.98 | $1.01 | $1.01 | 54,115 |
| 2022-02-03 | $1.07 | $1.09 | $1.01 | $1.01 | $1.01 | 120,518 |
| 2022-02-02 | $1.03 | $1.17 | $1.02 | $1.11 | $1.11 | 655,641 |
| 2022-02-01 | $1.02 | $1.08 | $1.00 | $1.04 | $1.04 | 191,290 |
| 2022-01-31 | $1.00 | $1.04 | $0.97 | $1.02 | $1.02 | 98,945 |
| 2022-01-28 | $0.95 | $0.98 | $0.94 | $0.96 | $0.96 | 94,399 |
| 2022-01-27 | $1.01 | $1.02 | $0.95 | $0.95 | $0.95 | 78,002 |
| 2022-01-26 | $1.00 | $1.03 | $0.98 | $0.98 | $0.98 | 80,798 |
| 2022-01-25 | $1.01 | $1.03 | $0.94 | $0.98 | $0.98 | 88,929 |
| 2022-01-24 | $1.03 | $1.05 | $0.90 | $1.03 | $1.03 | 370,236 |
| 2022-01-21 | $1.13 | $1.15 | $1.07 | $1.08 | $1.08 | 131,128 |
| 2022-01-20 | $1.14 | $1.18 | $1.13 | $1.13 | $1.13 | 87,915 |
| 2022-01-19 | $1.18 | $1.19 | $1.14 | $1.15 | $1.15 | 37,390 |
| 2022-01-18 | $1.24 | $1.24 | $1.15 | $1.17 | $1.17 | 112,722 |
| 2022-01-14 | $1.25 | $1.25 | $1.19 | $1.24 | $1.24 | 109,526 |
| 2022-01-13 | $1.25 | $1.29 | $1.23 | $1.25 | $1.25 | 112,860 |
| 2022-01-12 | $1.27 | $1.30 | $1.23 | $1.26 | $1.26 | 64,303 |
| 2022-01-11 | $1.27 | $1.29 | $1.23 | $1.26 | $1.26 | 86,398 |
| 2022-01-10 | $1.26 | $1.27 | $1.22 | $1.26 | $1.26 | 148,318 |
| 2022-01-07 | $1.25 | $1.29 | $1.23 | $1.27 | $1.27 | 96,260 |
| 2022-01-06 | $1.30 | $1.32 | $1.24 | $1.26 | $1.26 | 129,131 |
| 2022-01-05 | $1.34 | $1.35 | $1.28 | $1.30 | $1.30 | 132,634 |
| 2022-01-04 | $1.36 | $1.38 | $1.32 | $1.36 | $1.36 | 76,605 |
| 2022-01-03 | $1.27 | $1.38 | $1.27 | $1.37 | $1.37 | 241,350 |
| 2021-12-31 | $1.40 | $1.42 | $1.28 | $1.29 | $1.29 | 374,429 |
| 2021-12-30 | $1.28 | $1.40 | $1.28 | $1.33 | $1.33 | 449,468 |
| 2021-12-29 | $1.33 | $1.33 | $1.25 | $1.27 | $1.27 | 233,279 |
| 2021-12-28 | $1.43 | $1.45 | $1.32 | $1.33 | $1.33 | 332,271 |
| 2021-12-27 | $1.42 | $1.48 | $1.40 | $1.46 | $1.46 | 238,272 |
| 2021-12-23 | $1.42 | $1.47 | $1.40 | $1.44 | $1.44 | 124,629 |
| 2021-12-22 | $1.45 | $1.45 | $1.39 | $1.42 | $1.42 | 114,589 |
| 2021-12-21 | $1.38 | $1.44 | $1.36 | $1.44 | $1.44 | 300,811 |
| 2021-12-20 | $1.30 | $1.41 | $1.30 | $1.41 | $1.41 | 284,287 |
| 2021-12-17 | $1.34 | $1.42 | $1.33 | $1.39 | $1.39 | 379,066 |
| 2021-12-16 | $1.38 | $1.42 | $1.32 | $1.37 | $1.37 | 439,610 |
| 2021-12-15 | $1.33 | $1.43 | $1.25 | $1.42 | $1.42 | 536,757 |
| 2021-12-14 | $1.37 | $1.41 | $1.31 | $1.32 | $1.32 | 249,915 |
| 2021-12-13 | $1.37 | $1.45 | $1.34 | $1.44 | $1.44 | 292,466 |
| 2021-12-10 | $1.38 | $1.43 | $1.36 | $1.39 | $1.39 | 66,045 |
| 2021-12-09 | $1.39 | $1.41 | $1.38 | $1.38 | $1.38 | 157,220 |
| 2021-12-08 | $1.42 | $1.51 | $1.37 | $1.39 | $1.39 | 354,887 |
| 2021-12-07 | $1.37 | $1.48 | $1.35 | $1.44 | $1.44 | 185,595 |
| 2021-12-06 | $1.29 | $1.38 | $1.25 | $1.35 | $1.35 | 169,528 |
| 2021-12-03 | $1.34 | $1.34 | $1.24 | $1.30 | $1.30 | 232,864 |
| 2021-12-02 | $1.29 | $1.35 | $1.29 | $1.34 | $1.34 | 134,921 |
| 2021-12-01 | $1.44 | $1.44 | $1.21 | $1.30 | $1.30 | 221,712 |
| 2021-11-30 | $1.40 | $1.45 | $1.38 | $1.42 | $1.42 | 134,456 |
| 2021-11-29 | $1.46 | $1.47 | $1.38 | $1.40 | $1.40 | 171,198 |
| 2021-11-26 | $1.46 | $1.47 | $1.41 | $1.46 | $1.46 | 85,585 |
| 2021-11-24 | $1.56 | $1.57 | $1.47 | $1.48 | $1.48 | 216,222 |
| 2021-11-23 | $1.42 | $1.57 | $1.39 | $1.56 | $1.56 | 857,112 |
| 2021-11-22 | $1.39 | $1.42 | $1.36 | $1.40 | $1.40 | 256,998 |
| 2021-11-19 | $1.41 | $1.50 | $1.41 | $1.48 | $1.48 | 220,327 |
| 2021-11-18 | $1.53 | $1.54 | $1.40 | $1.42 | $1.42 | 379,927 |
| 2021-11-17 | $1.61 | $1.63 | $1.52 | $1.55 | $1.55 | 329,484 |
| 2021-11-16 | $1.68 | $1.70 | $1.60 | $1.62 | $1.62 | 263,277 |
| 2021-11-15 | $1.70 | $1.73 | $1.69 | $1.70 | $1.70 | 173,851 |
| 2021-11-12 | $1.67 | $1.72 | $1.66 | $1.70 | $1.70 | 247,397 |
| 2021-11-11 | $1.72 | $1.72 | $1.66 | $1.67 | $1.67 | 106,398 |
| 2021-11-10 | $1.73 | $1.76 | $1.68 | $1.71 | $1.71 | 148,779 |
| 2021-11-09 | $1.76 | $1.78 | $1.73 | $1.73 | $1.73 | 141,084 |
| 2021-11-08 | $1.74 | $1.80 | $1.74 | $1.75 | $1.75 | 202,703 |
| 2021-11-05 | $1.80 | $1.83 | $1.74 | $1.76 | $1.76 | 193,145 |
| 2021-11-04 | $1.85 | $1.86 | $1.78 | $1.81 | $1.81 | 201,705 |
| 2021-11-03 | $1.75 | $1.87 | $1.75 | $1.83 | $1.83 | 318,692 |
| 2021-11-02 | $1.73 | $1.78 | $1.71 | $1.77 | $1.77 | 186,711 |
| 2021-11-01 | $1.67 | $1.78 | $1.67 | $1.77 | $1.77 | 370,343 |
| 2021-10-29 | $1.70 | $1.73 | $1.65 | $1.67 | $1.67 | 201,299 |
| 2021-10-28 | $1.67 | $1.77 | $1.66 | $1.69 | $1.69 | 454,549 |
| 2021-10-27 | $1.71 | $1.71 | $1.61 | $1.68 | $1.68 | 194,981 |
| 2021-10-26 | $1.69 | $1.75 | $1.67 | $1.68 | $1.68 | 211,531 |
| 2021-10-25 | $1.70 | $1.74 | $1.66 | $1.69 | $1.69 | 365,464 |
| 2021-10-22 | $1.79 | $1.80 | $1.66 | $1.70 | $1.70 | 388,985 |
| 2021-10-21 | $1.77 | $1.85 | $1.75 | $1.80 | $1.80 | 350,061 |
| 2021-10-20 | $1.76 | $1.78 | $1.74 | $1.76 | $1.76 | 106,805 |
| 2021-10-19 | $1.73 | $1.78 | $1.70 | $1.76 | $1.76 | 367,394 |
| 2021-10-18 | $1.82 | $1.82 | $1.70 | $1.71 | $1.71 | 488,223 |
| 2021-10-15 | $1.85 | $1.86 | $1.80 | $1.80 | $1.80 | 275,730 |
| 2021-10-14 | $1.86 | $1.90 | $1.86 | $1.87 | $1.87 | 195,812 |
| 2021-10-13 | $1.85 | $1.88 | $1.80 | $1.86 | $1.86 | 532,371 |
| 2021-10-12 | $1.96 | $1.98 | $1.90 | $1.91 | $1.91 | 247,553 |
| 2021-10-11 | $1.90 | $2.06 | $1.90 | $1.96 | $1.96 | 913,951 |
| 2021-10-08 | $1.86 | $2.00 | $1.82 | $1.90 | $1.90 | 784,328 |
| 2021-10-07 | $1.90 | $1.90 | $1.78 | $1.85 | $1.85 | 1,009,108 |
| 2021-10-06 | $1.77 | $1.96 | $1.76 | $1.86 | $1.86 | 1,071,493 |
| 2021-10-05 | $1.89 | $1.90 | $1.76 | $1.83 | $1.83 | 632,767 |
| 2021-10-04 | $2.07 | $2.08 | $1.81 | $1.84 | $1.84 | 1,912,858 |
| 2021-10-01 | $2.06 | $2.29 | $1.98 | $2.08 | $2.08 | 4,028,667 |
| 2021-09-30 | $2.08 | $2.15 | $2.04 | $2.05 | $2.05 | 652,493 |
| 2021-09-29 | $2.04 | $2.11 | $1.96 | $2.00 | $2.00 | 1,029,840 |
| 2021-09-28 | $2.10 | $2.10 | $2.01 | $2.04 | $2.04 | 412,712 |
| 2021-09-27 | $2.22 | $2.37 | $2.07 | $2.12 | $2.12 | 2,600,531 |
| 2021-09-24 | $2.27 | $2.28 | $2.19 | $2.22 | $2.22 | 297,832 |
| 2021-09-23 | $2.34 | $2.35 | $2.24 | $2.24 | $2.24 | 443,796 |
| 2021-09-22 | $2.27 | $2.42 | $2.23 | $2.28 | $2.28 | 625,885 |
| 2021-09-21 | $2.23 | $2.30 | $2.21 | $2.26 | $2.26 | 254,997 |
| 2021-09-20 | $2.21 | $2.35 | $2.20 | $2.27 | $2.27 | 265,342 |
| 2021-09-17 | $2.34 | $2.37 | $2.17 | $2.35 | $2.35 | 488,712 |
| 2021-09-16 | $2.37 | $2.39 | $2.31 | $2.34 | $2.34 | 252,324 |
| 2021-09-15 | $2.42 | $2.49 | $2.38 | $2.38 | $2.38 | 263,628 |
| 2021-09-14 | $2.52 | $2.57 | $2.37 | $2.40 | $2.40 | 348,420 |
| 2021-09-13 | $2.52 | $2.55 | $2.41 | $2.52 | $2.52 | 388,424 |
| 2021-09-10 | $2.63 | $2.65 | $2.50 | $2.50 | $2.50 | 477,084 |
| 2021-09-09 | $2.60 | $2.70 | $2.60 | $2.63 | $2.63 | 520,981 |
| 2021-09-08 | $2.62 | $2.68 | $2.52 | $2.63 | $2.63 | 552,902 |
| 2021-09-07 | $2.70 | $2.74 | $2.58 | $2.62 | $2.62 | 582,956 |
| 2021-09-03 | $2.84 | $2.86 | $2.67 | $2.71 | $2.71 | 861,279 |
| 2021-09-02 | $2.91 | $2.96 | $2.82 | $2.86 | $2.86 | 724,067 |
| 2021-09-01 | $3.10 | $3.10 | $2.88 | $2.91 | $2.91 | 913,811 |
| 2021-08-31 | $3.02 | $3.09 | $2.94 | $2.98 | $2.98 | 385,205 |
| 2021-08-30 | $3.05 | $3.14 | $2.96 | $3.00 | $3.00 | 797,643 |
| 2021-08-27 | $3.12 | $3.16 | $2.98 | $3.00 | $3.00 | 954,693 |
| 2021-08-26 | $3.14 | $3.27 | $3.08 | $3.12 | $3.12 | 3,649,845 |
| 2021-08-25 | $3.24 | $3.29 | $3.10 | $3.14 | $3.14 | 908,346 |
| 2021-08-24 | $3.24 | $3.42 | $3.15 | $3.29 | $3.29 | 1,509,050 |
| 2021-08-23 | $3.18 | $3.35 | $3.05 | $3.17 | $3.17 | 864,455 |
| 2021-08-20 | $3.26 | $3.35 | $3.14 | $3.20 | $3.20 | 711,280 |
| 2021-08-19 | $3.04 | $3.34 | $2.95 | $3.21 | $3.21 | 1,393,238 |
| 2021-08-18 | $2.85 | $3.40 | $2.83 | $3.13 | $3.13 | 2,382,566 |
| 2021-08-17 | $3.20 | $3.27 | $2.88 | $2.94 | $2.94 | 2,068,218 |
| 2021-08-16 | $3.42 | $3.44 | $3.20 | $3.24 | $3.24 | 1,645,555 |
| 2021-08-13 | $3.62 | $3.67 | $3.18 | $3.45 | $3.45 | 3,809,019 |
| 2021-08-12 | $3.82 | $4.44 | $3.63 | $3.65 | $3.65 | 31,564,716 |
| 2021-08-11 | $3.87 | $3.93 | $3.08 | $3.24 | $3.24 | 2,907,824 |
| 2021-08-10 | $3.53 | $4.34 | $3.46 | $3.94 | $3.94 | 6,896,585 |
| 2021-08-09 | $3.42 | $3.76 | $3.42 | $3.46 | $3.46 | 1,063,427 |
| 2021-08-06 | $3.53 | $3.67 | $3.33 | $3.55 | $3.55 | 1,420,969 |
| 2021-08-05 | $3.35 | $3.79 | $3.18 | $3.58 | $3.58 | 2,825,638 |
| 2021-08-04 | $3.66 | $4.00 | $3.38 | $3.40 | $3.40 | 4,500,363 |
| 2021-08-03 | $4.47 | $4.53 | $3.45 | $3.52 | $3.52 | 4,689,041 |
| 2021-08-02 | $4.00 | $5.68 | $3.95 | $4.46 | $4.46 | 27,317,770 |
| 2021-07-30 | $4.46 | $4.97 | $3.82 | $4.07 | $4.07 | 18,392,753 |
| 2021-07-29 | $3.02 | $5.36 | $3.01 | $5.30 | $5.30 | 55,724,055 |
| 2021-07-28 | $2.93 | $3.53 | $2.93 | $3.21 | $3.21 | 6,481,423 |
| 2021-07-27 | $2.92 | $3.72 | $2.56 | $3.17 | $3.17 | 13,635,827 |
| 2021-07-26 | $3.29 | $4.06 | $2.75 | $3.03 | $3.03 | 114,854,622 |
| 2021-07-23 | $2.20 | $4.75 | $2.18 | $2.52 | $2.52 | 300,546,413 |
| 2021-07-22 | $1.83 | $1.88 | $1.80 | $1.86 | $1.86 | 1,424,342 |
| 2021-07-21 | $1.76 | $1.96 | $1.76 | $1.91 | $1.91 | 322,928 |
| 2021-07-20 | $1.87 | $1.90 | $1.72 | $1.76 | $1.76 | 291,383 |
| 2021-07-19 | $1.73 | $1.79 | $1.65 | $1.73 | $1.73 | 222,730 |
| 2021-07-16 | $1.90 | $1.94 | $1.76 | $1.77 | $1.77 | 225,104 |
| 2021-07-15 | $2.06 | $2.10 | $1.90 | $1.93 | $1.93 | 399,815 |
| 2021-07-14 | $2.16 | $2.24 | $1.94 | $2.14 | $2.14 | 1,732,485 |
| 2021-07-13 | $2.04 | $3.23 | $1.99 | $2.46 | $2.46 | 14,933,237 |
| 2021-07-12 | $1.96 | $2.05 | $1.88 | $2.03 | $2.03 | 199,942 |
| 2021-07-09 | $1.90 | $1.98 | $1.87 | $1.94 | $1.94 | 33,510 |
| 2021-07-08 | $1.84 | $1.87 | $1.76 | $1.87 | $1.87 | 41,525 |
| 2021-07-07 | $1.93 | $1.93 | $1.83 | $1.84 | $1.84 | 55,867 |
| 2021-07-06 | $1.96 | $1.96 | $1.90 | $1.92 | $1.92 | 56,132 |
| 2021-07-02 | $1.97 | $2.00 | $1.92 | $1.99 | $1.99 | 78,103 |
| 2021-07-01 | $2.04 | $2.04 | $1.97 | $1.99 | $1.99 | 49,061 |
| 2021-06-30 | $2.00 | $2.09 | $1.97 | $2.04 | $2.04 | 53,666 |
| 2021-06-29 | $2.07 | $2.11 | $1.96 | $2.00 | $2.00 | 104,495 |
| 2021-06-28 | $1.98 | $2.11 | $1.98 | $2.03 | $2.03 | 49,696 |
| 2021-06-25 | $2.07 | $2.14 | $2.04 | $2.06 | $2.06 | 56,776 |
| 2021-06-24 | $2.13 | $2.14 | $2.05 | $2.08 | $2.08 | 100,410 |
| 2021-06-23 | $2.02 | $2.15 | $2.00 | $2.13 | $2.13 | 57,277 |
| 2021-06-22 | $2.01 | $2.13 | $2.00 | $2.04 | $2.04 | 156,119 |
| 2021-06-21 | $2.16 | $2.16 | $1.96 | $1.97 | $1.97 | 151,911 |
| 2021-06-18 | $2.12 | $2.18 | $2.06 | $2.15 | $2.15 | 104,158 |
| 2021-06-17 | $2.20 | $2.28 | $2.07 | $2.09 | $2.09 | 188,711 |
| 2021-06-16 | $2.20 | $2.24 | $2.08 | $2.21 | $2.21 | 379,143 |
| 2021-06-15 | $2.33 | $2.36 | $2.20 | $2.23 | $2.23 | 597,438 |
| 2021-06-14 | $2.25 | $2.74 | $2.22 | $2.45 | $2.45 | 2,008,776 |
| 2021-06-11 | $2.28 | $2.28 | $2.20 | $2.20 | $2.20 | 494,444 |
| 2021-06-10 | $2.27 | $2.38 | $2.20 | $2.26 | $2.26 | 46,323 |
| 2021-06-09 | $2.20 | $2.37 | $2.20 | $2.29 | $2.29 | 104,489 |
| 2021-06-08 | $2.40 | $2.46 | $2.19 | $2.21 | $2.21 | 113,521 |
| 2021-06-07 | $2.36 | $2.43 | $2.25 | $2.32 | $2.32 | 116,315 |
| 2021-06-04 | $2.28 | $2.45 | $2.23 | $2.35 | $2.35 | 219,320 |
| 2021-06-03 | $2.02 | $2.29 | $2.00 | $2.29 | $2.29 | 245,220 |
| 2021-06-02 | $2.00 | $2.04 | $1.96 | $2.04 | $2.04 | 86,134 |
| 2021-06-01 | $1.96 | $2.03 | $1.92 | $1.99 | $1.99 | 52,799 |
| 2021-05-28 | $1.91 | $1.95 | $1.87 | $1.91 | $1.91 | 44,273 |
| 2021-05-27 | $1.86 | $1.94 | $1.84 | $1.89 | $1.89 | 25,717 |
| 2021-05-26 | $1.84 | $1.87 | $1.82 | $1.86 | $1.86 | 38,852 |
| 2021-05-25 | $1.82 | $1.87 | $1.82 | $1.82 | $1.82 | 43,507 |
| 2021-05-24 | $1.91 | $1.91 | $1.82 | $1.84 | $1.84 | 62,718 |
| 2021-05-21 | $1.90 | $1.97 | $1.85 | $1.91 | $1.91 | 114,454 |
| 2021-05-20 | $1.90 | $1.95 | $1.86 | $1.91 | $1.91 | 74,475 |
| 2021-05-19 | $1.84 | $1.86 | $1.77 | $1.84 | $1.84 | 33,977 |
| 2021-05-18 | $1.77 | $1.88 | $1.74 | $1.88 | $1.88 | 75,508 |
| 2021-05-17 | $1.65 | $1.78 | $1.65 | $1.78 | $1.78 | 61,133 |
| 2021-05-14 | $1.61 | $1.69 | $1.57 | $1.66 | $1.66 | 49,122 |
| 2021-05-13 | $1.75 | $1.82 | $1.50 | $1.57 | $1.57 | 271,852 |
| 2021-05-12 | $1.75 | $1.82 | $1.71 | $1.75 | $1.75 | 65,258 |
| 2021-05-11 | $1.76 | $1.84 | $1.71 | $1.79 | $1.79 | 171,678 |
| 2021-05-10 | $1.84 | $1.84 | $1.72 | $1.79 | $1.79 | 243,115 |
| 2021-05-07 | $1.82 | $2.02 | $1.79 | $1.86 | $1.86 | 218,658 |
| 2021-05-06 | $1.97 | $1.97 | $1.74 | $1.84 | $1.84 | 211,041 |
| 2021-05-05 | $1.96 | $2.08 | $1.90 | $1.94 | $1.94 | 132,587 |
| 2021-05-04 | $1.97 | $2.04 | $1.81 | $1.94 | $1.94 | 144,194 |
| 2021-05-03 | $1.96 | $2.04 | $1.90 | $1.95 | $1.95 | 269,520 |
| 2021-04-30 | $2.02 | $2.07 | $1.94 | $1.96 | $1.96 | 57,833 |
| 2021-04-29 | $2.15 | $2.16 | $2.02 | $2.05 | $2.05 | 42,116 |
| 2021-04-28 | $2.15 | $2.17 | $2.07 | $2.10 | $2.10 | 69,020 |
| 2021-04-27 | $2.03 | $2.20 | $2.02 | $2.12 | $2.12 | 226,524 |
| 2021-04-26 | $1.96 | $2.07 | $1.95 | $2.03 | $2.03 | 33,207 |
| 2021-04-23 | $1.99 | $2.00 | $1.92 | $1.94 | $1.94 | 51,780 |
| 2021-04-22 | $1.93 | $2.04 | $1.91 | $2.00 | $2.00 | 45,251 |
| 2021-04-21 | $1.85 | $1.99 | $1.80 | $1.93 | $1.93 | 93,952 |
| 2021-04-20 | $1.85 | $1.95 | $1.76 | $1.88 | $1.88 | 236,137 |
| 2021-04-19 | $1.91 | $1.98 | $1.82 | $1.87 | $1.87 | 217,775 |
| 2021-04-16 | $1.91 | $2.02 | $1.87 | $1.90 | $1.90 | 116,647 |
| 2021-04-15 | $2.15 | $2.21 | $1.94 | $1.95 | $1.95 | 185,368 |
| 2021-04-14 | $2.17 | $2.24 | $2.10 | $2.19 | $2.19 | 137,294 |
| 2021-04-13 | $2.07 | $2.19 | $2.03 | $2.15 | $2.15 | 254,076 |
| 2021-04-12 | $2.11 | $2.15 | $2.02 | $2.05 | $2.05 | 214,768 |
| 2021-04-09 | $2.18 | $2.18 | $2.11 | $2.17 | $2.17 | 35,061 |
| 2021-04-08 | $2.07 | $2.18 | $2.07 | $2.18 | $2.18 | 67,121 |
| 2021-04-07 | $2.10 | $2.16 | $2.03 | $2.06 | $2.06 | 107,750 |
| 2021-04-06 | $2.17 | $2.24 | $2.11 | $2.11 | $2.11 | 109,551 |
| 2021-04-05 | $2.14 | $2.18 | $2.04 | $2.15 | $2.15 | 73,426 |
| 2021-04-01 | $2.13 | $2.29 | $2.10 | $2.10 | $2.10 | 134,157 |
| 2021-03-31 | $2.04 | $2.23 | $2.04 | $2.18 | $2.18 | 111,954 |
| 2021-03-30 | $2.00 | $2.09 | $1.92 | $2.03 | $2.03 | 244,731 |
| 2021-03-29 | $2.41 | $2.42 | $2.06 | $2.09 | $2.09 | 848,663 |
| 2021-03-26 | $2.41 | $2.50 | $2.31 | $2.32 | $2.32 | 93,486 |
| 2021-03-25 | $2.23 | $2.40 | $2.22 | $2.36 | $2.36 | 110,216 |
| 2021-03-24 | $2.51 | $2.51 | $2.23 | $2.28 | $2.28 | 348,460 |
| 2021-03-23 | $2.55 | $2.61 | $2.35 | $2.50 | $2.50 | 121,122 |
| 2021-03-22 | $2.55 | $2.70 | $2.55 | $2.55 | $2.55 | 246,518 |
| 2021-03-19 | $2.65 | $2.74 | $2.51 | $2.53 | $2.53 | 117,543 |
| 2021-03-18 | $2.54 | $2.66 | $2.52 | $2.60 | $2.60 | 116,089 |
| 2021-03-17 | $2.48 | $2.67 | $2.41 | $2.58 | $2.58 | 135,031 |
| 2021-03-16 | $2.72 | $2.81 | $2.50 | $2.51 | $2.51 | 173,430 |
| 2021-03-15 | $2.50 | $2.80 | $2.45 | $2.72 | $2.72 | 582,716 |
| 2021-03-12 | $2.50 | $2.57 | $2.41 | $2.57 | $2.57 | 83,218 |
| 2021-03-11 | $2.45 | $2.59 | $2.41 | $2.55 | $2.55 | 260,165 |
| 2021-03-10 | $2.38 | $2.46 | $2.31 | $2.40 | $2.40 | 254,336 |
| 2021-03-09 | $2.20 | $2.35 | $2.15 | $2.32 | $2.32 | 119,598 |
| 2021-03-08 | $2.09 | $2.24 | $2.01 | $2.12 | $2.12 | 399,709 |
| 2021-03-05 | $2.08 | $2.14 | $1.80 | $2.01 | $2.01 | 344,276 |
| 2021-03-04 | $2.37 | $2.49 | $2.03 | $2.10 | $2.10 | 338,439 |
| 2021-03-03 | $2.50 | $2.65 | $2.40 | $2.49 | $2.49 | 544,804 |
| 2021-03-02 | $2.52 | $2.65 | $2.47 | $2.54 | $2.54 | 483,280 |
| 2021-03-01 | $2.46 | $2.57 | $2.44 | $2.52 | $2.52 | 155,013 |
| 2021-02-26 | $2.60 | $2.64 | $2.33 | $2.39 | $2.39 | 539,498 |
| 2021-02-25 | $2.93 | $2.99 | $2.61 | $2.71 | $2.71 | 243,601 |
| 2021-02-24 | $2.88 | $2.96 | $2.75 | $2.85 | $2.85 | 197,021 |
| 2021-02-23 | $3.08 | $3.08 | $2.49 | $2.76 | $2.76 | 663,841 |
| 2021-02-22 | $3.07 | $3.35 | $3.05 | $3.14 | $3.14 | 596,764 |
| 2021-02-19 | $3.07 | $3.34 | $3.00 | $3.15 | $3.15 | 297,281 |
| 2021-02-18 | $3.11 | $3.27 | $2.82 | $3.18 | $3.18 | 761,755 |
| 2021-02-17 | $3.36 | $3.45 | $3.14 | $3.20 | $3.20 | 440,215 |
| 2021-02-16 | $3.55 | $3.55 | $3.28 | $3.47 | $3.47 | 685,885 |
| 2021-02-12 | $3.47 | $3.53 | $3.33 | $3.37 | $3.37 | 248,746 |
| 2021-02-11 | $3.51 | $3.55 | $3.11 | $3.50 | $3.50 | 1,214,894 |
| 2021-02-10 | $3.35 | $3.84 | $3.19 | $3.50 | $3.50 | 1,553,439 |
| 2021-02-09 | $3.24 | $3.39 | $3.09 | $3.29 | $3.29 | 637,818 |
| 2021-02-08 | $2.93 | $3.33 | $2.90 | $3.24 | $3.24 | 614,062 |
| 2021-02-05 | $3.03 | $3.03 | $2.67 | $2.97 | $2.97 | 478,918 |
| 2021-02-04 | $2.87 | $2.97 | $2.79 | $2.90 | $2.90 | 612,726 |
| 2021-02-03 | $2.75 | $3.00 | $2.70 | $2.80 | $2.80 | 1,018,040 |
| 2021-02-02 | $2.50 | $2.75 | $2.41 | $2.67 | $2.67 | 393,490 |
| 2021-02-01 | $2.39 | $2.50 | $2.30 | $2.46 | $2.46 | 181,936 |
| 2021-01-29 | $2.41 | $2.48 | $2.35 | $2.37 | $2.37 | 216,389 |
| 2021-01-28 | $2.45 | $2.51 | $2.33 | $2.40 | $2.40 | 288,670 |
| 2021-01-27 | $2.62 | $2.67 | $2.42 | $2.43 | $2.43 | 371,677 |
| 2021-01-26 | $2.75 | $2.77 | $2.66 | $2.68 | $2.68 | 241,689 |
| 2021-01-25 | $2.65 | $2.79 | $2.63 | $2.73 | $2.73 | 456,559 |
| 2021-01-22 | $2.62 | $2.70 | $2.47 | $2.63 | $2.63 | 371,708 |
| 2021-01-21 | $2.56 | $2.56 | $2.42 | $2.52 | $2.52 | 561,253 |
| 2021-01-20 | $2.74 | $2.75 | $2.62 | $2.63 | $2.63 | 343,554 |
| 2021-01-19 | $2.73 | $2.85 | $2.66 | $2.76 | $2.76 | 558,812 |
| 2021-01-15 | $2.95 | $3.09 | $2.71 | $2.72 | $2.72 | 838,247 |
| 2021-01-14 | $2.64 | $2.94 | $2.64 | $2.88 | $2.88 | 1,057,857 |
| 2021-01-13 | $2.63 | $2.79 | $2.45 | $2.68 | $2.68 | 679,320 |
| 2021-01-12 | $2.82 | $2.84 | $2.48 | $2.57 | $2.57 | 1,180,966 |
| 2021-01-11 | $2.66 | $2.94 | $2.56 | $2.69 | $2.69 | 2,272,245 |
| 2021-01-08 | $2.31 | $2.43 | $2.24 | $2.42 | $2.42 | 519,464 |
| 2021-01-07 | $2.43 | $2.45 | $2.21 | $2.30 | $2.30 | 736,468 |
| 2021-01-06 | $2.15 | $2.84 | $2.15 | $2.42 | $2.42 | 2,921,547 |
| 2021-01-05 | $2.11 | $2.18 | $2.08 | $2.14 | $2.14 | 294,606 |
| 2021-01-04 | $2.02 | $2.15 | $2.00 | $2.15 | $2.15 | 394,304 |
| 2020-12-31 | $2.15 | $2.16 | $2.01 | $2.04 | $2.04 | 318,274 |
| 2020-12-30 | $2.07 | $2.16 | $2.01 | $2.13 | $2.13 | 419,208 |
| 2020-12-29 | $2.22 | $2.23 | $2.00 | $2.07 | $2.07 | 737,955 |
| 2020-12-28 | $2.41 | $2.43 | $2.12 | $2.22 | $2.22 | 1,349,030 |
| 2020-12-24 | $1.95 | $2.45 | $1.94 | $2.19 | $2.19 | 2,246,225 |
| 2020-12-23 | $1.79 | $1.95 | $1.77 | $1.92 | $1.92 | 619,270 |
| 2020-12-22 | $1.81 | $1.86 | $1.77 | $1.81 | $1.81 | 546,531 |
| 2020-12-21 | $1.73 | $1.81 | $1.69 | $1.80 | $1.80 | 557,625 |
| 2020-12-18 | $1.81 | $1.82 | $1.72 | $1.77 | $1.77 | 844,874 |
| 2020-12-17 | $1.87 | $1.90 | $1.76 | $1.79 | $1.79 | 842,220 |
| 2020-12-16 | $1.99 | $1.99 | $1.85 | $1.88 | $1.88 | 712,254 |
| 2020-12-15 | $1.95 | $2.08 | $1.86 | $1.99 | $1.99 | 1,559,294 |
| 2020-12-14 | $2.25 | $2.30 | $1.92 | $2.01 | $2.01 | 2,463,465 |
| 2020-12-11 | $2.26 | $2.50 | $2.24 | $2.28 | $2.28 | 2,091,032 |
| 2020-12-10 | $2.45 | $2.69 | $2.10 | $2.28 | $2.28 | 10,363,483 |
| 2020-12-09 | $3.87 | $5.85 | $3.04 | $3.17 | $3.17 | 183,027,906 |
| 2020-12-08 | $1.06 | $1.09 | $1.04 | $1.08 | $1.08 | 133,281 |
| 2020-12-07 | $1.12 | $1.12 | $1.05 | $1.08 | $1.08 | 231,412 |
| 2020-12-04 | $1.11 | $1.11 | $1.03 | $1.10 | $1.10 | 404,923 |
| 2020-12-03 | $1.15 | $1.18 | $1.10 | $1.12 | $1.12 | 158,413 |
| 2020-12-02 | $1.13 | $1.24 | $1.06 | $1.16 | $1.16 | 767,219 |
| 2020-12-01 | $1.14 | $1.14 | $1.02 | $1.11 | $1.11 | 535,508 |
| 2020-11-30 | $1.11 | $1.23 | $1.07 | $1.14 | $1.14 | 1,447,873 |
| 2020-11-27 | $1.02 | $1.04 | $1.00 | $1.01 | $1.01 | 306,664 |
| 2020-11-25 | $1.02 | $1.04 | $0.95 | $0.97 | $0.97 | 485,020 |
| 2020-11-24 | $0.85 | $1.02 | $0.85 | $0.97 | $0.97 | 802,359 |
| 2020-11-23 | $0.90 | $0.90 | $0.85 | $0.86 | $0.86 | 216,785 |
| 2020-11-20 | $0.86 | $0.91 | $0.85 | $0.88 | $0.88 | 219,085 |
| 2020-11-19 | $0.87 | $0.88 | $0.85 | $0.86 | $0.86 | 73,977 |
| 2020-11-18 | $0.87 | $0.89 | $0.85 | $0.87 | $0.87 | 90,492 |
| 2020-11-17 | $0.85 | $0.87 | $0.84 | $0.86 | $0.86 | 61,359 |
| 2020-11-16 | $0.85 | $0.89 | $0.83 | $0.85 | $0.85 | 115,376 |
| 2020-11-13 | $0.83 | $0.87 | $0.83 | $0.85 | $0.85 | 160,536 |
| 2020-11-12 | $0.86 | $0.86 | $0.82 | $0.83 | $0.83 | 127,601 |
| 2020-11-11 | $0.85 | $0.86 | $0.82 | $0.86 | $0.86 | 95,902 |
| 2020-11-10 | $0.88 | $0.88 | $0.84 | $0.85 | $0.85 | 84,264 |
| 2020-11-09 | $0.88 | $0.88 | $0.82 | $0.87 | $0.87 | 159,398 |
| 2020-11-06 | $0.85 | $0.87 | $0.80 | $0.83 | $0.83 | 234,204 |
| 2020-11-05 | $0.82 | $0.89 | $0.79 | $0.87 | $0.87 | 987,967 |
| 2020-11-04 | $0.83 | $0.83 | $0.77 | $0.81 | $0.81 | 141,583 |
| 2020-11-03 | $0.77 | $0.85 | $0.77 | $0.79 | $0.79 | 189,833 |
| 2020-11-02 | $0.85 | $0.85 | $0.76 | $0.79 | $0.79 | 333,067 |
| 2020-10-30 | $0.85 | $0.99 | $0.84 | $0.86 | $0.86 | 727,363 |
| 2020-10-29 | $0.83 | $0.84 | $0.77 | $0.83 | $0.83 | 255,046 |
| 2020-10-28 | $0.89 | $0.89 | $0.82 | $0.84 | $0.84 | 251,757 |
| 2020-10-27 | $0.98 | $0.98 | $0.89 | $0.92 | $0.92 | 254,628 |
| 2020-10-26 | $0.92 | $1.07 | $0.89 | $0.93 | $0.93 | 1,346,067 |
| 2020-10-23 | $0.94 | $0.95 | $0.89 | $0.90 | $0.90 | 102,602 |
| 2020-10-22 | $0.87 | $0.99 | $0.87 | $0.94 | $0.94 | 631,739 |
| 2020-10-21 | $0.89 | $0.91 | $0.86 | $0.88 | $0.88 | 93,548 |
| 2020-10-20 | $0.92 | $0.93 | $0.89 | $0.90 | $0.90 | 45,726 |
| 2020-10-19 | $0.92 | $0.95 | $0.89 | $0.93 | $0.93 | 132,887 |
| 2020-10-16 | $0.91 | $0.92 | $0.88 | $0.89 | $0.89 | 44,614 |
| 2020-10-15 | $0.92 | $0.93 | $0.90 | $0.92 | $0.92 | 49,196 |
| 2020-10-14 | $0.91 | $0.96 | $0.90 | $0.93 | $0.93 | 84,178 |
| 2020-10-13 | $0.95 | $0.96 | $0.91 | $0.91 | $0.91 | 86,908 |
| 2020-10-12 | $0.96 | $0.98 | $0.95 | $0.95 | $0.95 | 65,299 |
| 2020-10-09 | $0.97 | $0.98 | $0.94 | $0.96 | $0.96 | 75,148 |
| 2020-10-08 | $0.89 | $0.97 | $0.87 | $0.97 | $0.97 | 211,067 |
| 2020-10-07 | $0.89 | $0.91 | $0.86 | $0.89 | $0.89 | 146,147 |
| 2020-10-06 | $0.90 | $0.91 | $0.87 | $0.87 | $0.87 | 98,042 |
| 2020-10-05 | $0.87 | $0.90 | $0.86 | $0.87 | $0.87 | 60,637 |
| 2020-10-02 | $0.88 | $0.90 | $0.85 | $0.87 | $0.87 | 95,815 |
| 2020-10-01 | $0.88 | $0.93 | $0.87 | $0.89 | $0.89 | 56,369 |
| 2020-09-30 | $0.90 | $0.91 | $0.87 | $0.91 | $0.91 | 115,103 |
| 2020-09-29 | $0.87 | $0.90 | $0.84 | $0.85 | $0.85 | 125,120 |
| 2020-09-28 | $0.91 | $0.93 | $0.86 | $0.90 | $0.90 | 71,711 |
| 2020-09-25 | $0.90 | $0.95 | $0.86 | $0.91 | $0.91 | 119,185 |
| 2020-09-24 | $0.89 | $0.89 | $0.83 | $0.89 | $0.89 | 82,926 |
| 2020-09-23 | $0.94 | $0.94 | $0.88 | $0.90 | $0.90 | 110,782 |
| 2020-09-22 | $0.94 | $0.94 | $0.91 | $0.94 | $0.94 | 64,700 |
| 2020-09-21 | $0.94 | $0.99 | $0.90 | $0.97 | $0.97 | 127,447 |
| 2020-09-18 | $0.99 | $1.00 | $0.90 | $0.99 | $0.99 | 285,137 |
| 2020-09-17 | $1.00 | $1.05 | $0.98 | $1.01 | $1.01 | 194,273 |
| 2020-09-16 | $0.92 | $1.14 | $0.90 | $1.05 | $1.05 | 1,684,006 |
| 2020-09-15 | $0.88 | $0.95 | $0.88 | $0.91 | $0.91 | 210,547 |
| 2020-09-14 | $0.88 | $0.89 | $0.85 | $0.89 | $0.89 | 49,988 |
| 2020-09-11 | $0.86 | $0.89 | $0.83 | $0.87 | $0.87 | 66,015 |
| 2020-09-10 | $0.83 | $0.88 | $0.83 | $0.87 | $0.87 | 90,103 |
| 2020-09-09 | $0.83 | $0.85 | $0.82 | $0.83 | $0.83 | 63,596 |
| 2020-09-08 | $0.81 | $0.84 | $0.80 | $0.83 | $0.83 | 115,900 |
| 2020-09-04 | $0.90 | $0.91 | $0.80 | $0.83 | $0.83 | 245,024 |
| 2020-09-03 | $0.90 | $0.99 | $0.87 | $0.91 | $0.91 | 185,835 |
| 2020-09-02 | $1.00 | $1.01 | $0.85 | $0.90 | $0.90 | 402,810 |
| 2020-09-01 | $1.04 | $1.04 | $0.98 | $1.01 | $1.01 | 149,214 |
| 2020-08-31 | $1.02 | $1.05 | $1.00 | $1.04 | $1.04 | 75,784 |
| 2020-08-28 | $1.03 | $1.06 | $1.02 | $1.03 | $1.03 | 212,142 |
| 2020-08-27 | $1.12 | $1.12 | $1.02 | $1.06 | $1.06 | 210,190 |
| 2020-08-26 | $1.13 | $1.15 | $1.10 | $1.13 | $1.13 | 144,092 |
| 2020-08-25 | $1.09 | $1.17 | $1.09 | $1.13 | $1.13 | 97,512 |
| 2020-08-24 | $1.18 | $1.19 | $1.08 | $1.11 | $1.11 | 219,936 |
| 2020-08-21 | $1.20 | $1.20 | $1.12 | $1.14 | $1.14 | 217,336 |
| 2020-08-20 | $1.20 | $1.24 | $1.16 | $1.20 | $1.20 | 179,467 |
| 2020-08-19 | $1.24 | $1.24 | $1.19 | $1.20 | $1.20 | 118,949 |
| 2020-08-18 | $1.30 | $1.32 | $1.22 | $1.23 | $1.23 | 184,666 |
| 2020-08-17 | $1.33 | $1.37 | $1.30 | $1.31 | $1.31 | 787,166 |
| 2020-08-14 | $1.23 | $1.24 | $1.16 | $1.19 | $1.19 | 255,551 |
| 2020-08-13 | $1.21 | $1.28 | $1.13 | $1.21 | $1.21 | 682,078 |
| 2020-08-12 | $1.27 | $1.28 | $1.15 | $1.20 | $1.20 | 369,714 |
| 2020-08-11 | $1.34 | $1.34 | $1.26 | $1.28 | $1.28 | 180,490 |
| 2020-08-10 | $1.27 | $1.38 | $1.25 | $1.33 | $1.33 | 293,375 |
| 2020-08-07 | $1.30 | $1.30 | $1.21 | $1.25 | $1.25 | 189,352 |
| 2020-08-06 | $1.32 | $1.33 | $1.26 | $1.30 | $1.30 | 261,969 |
| 2020-08-05 | $1.21 | $1.49 | $1.18 | $1.31 | $1.31 | 2,864,347 |
| 2020-08-04 | $1.17 | $1.24 | $1.13 | $1.23 | $1.23 | 446,764 |
| 2020-08-03 | $1.16 | $1.18 | $1.11 | $1.15 | $1.15 | 244,489 |
| 2020-07-31 | $1.21 | $1.23 | $1.11 | $1.17 | $1.17 | 761,863 |
| 2020-07-30 | $1.12 | $1.22 | $1.07 | $1.17 | $1.17 | 534,264 |
| 2020-07-29 | $1.15 | $1.16 | $1.11 | $1.12 | $1.12 | 202,672 |
| 2020-07-28 | $1.16 | $1.23 | $1.11 | $1.16 | $1.16 | 725,114 |
| 2020-07-27 | $1.26 | $1.26 | $1.12 | $1.17 | $1.17 | 397,712 |
| 2020-07-24 | $1.21 | $1.27 | $1.16 | $1.25 | $1.25 | 674,422 |
| 2020-07-23 | $1.25 | $1.38 | $1.20 | $1.21 | $1.21 | 759,444 |
| 2020-07-22 | $1.30 | $1.40 | $1.18 | $1.24 | $1.24 | 1,128,537 |
| 2020-07-21 | $1.46 | $1.58 | $1.36 | $1.40 | $1.40 | 1,446,604 |
| 2020-07-20 | $1.45 | $1.80 | $1.36 | $1.56 | $1.56 | 9,218,346 |
| 2020-07-17 | $1.05 | $1.25 | $1.03 | $1.24 | $1.24 | 865,796 |
| 2020-07-16 | $1.07 | $1.07 | $1.01 | $1.02 | $1.02 | 168,315 |
| 2020-07-15 | $1.00 | $1.18 | $0.97 | $1.04 | $1.04 | 618,906 |
| 2020-07-14 | $1.01 | $1.01 | $0.96 | $1.00 | $1.00 | 112,365 |
| 2020-07-13 | $1.04 | $1.04 | $0.97 | $1.00 | $1.00 | 158,365 |
| 2020-07-10 | $1.01 | $1.02 | $0.99 | $1.02 | $1.02 | 91,740 |
| 2020-07-09 | $1.06 | $1.06 | $1.00 | $1.01 | $1.01 | 136,349 |
| 2020-07-08 | $1.01 | $1.10 | $1.01 | $1.05 | $1.05 | 347,148 |
| 2020-07-07 | $1.03 | $1.03 | $0.99 | $1.01 | $1.01 | 114,546 |
| 2020-07-06 | $0.99 | $1.02 | $0.95 | $0.99 | $0.99 | 210,329 |
| 2020-07-02 | $1.06 | $1.06 | $0.99 | $1.00 | $1.00 | 165,641 |
| 2020-07-01 | $1.08 | $1.10 | $1.01 | $1.08 | $1.08 | 380,473 |
| 2020-06-30 | $1.03 | $1.04 | $0.98 | $1.02 | $1.02 | 112,060 |
| 2020-06-29 | $0.89 | $1.06 | $0.89 | $1.04 | $1.04 | 240,467 |
| 2020-06-26 | $0.97 | $1.00 | $0.92 | $0.94 | $0.94 | 183,860 |
| 2020-06-25 | $1.03 | $1.04 | $0.96 | $0.98 | $0.98 | 148,055 |
| 2020-06-24 | $1.01 | $1.07 | $1.00 | $1.04 | $1.04 | 243,652 |
| 2020-06-23 | $1.05 | $1.14 | $0.98 | $1.02 | $1.02 | 244,165 |
| 2020-06-22 | $1.11 | $1.12 | $1.05 | $1.06 | $1.06 | 233,615 |
| 2020-06-19 | $1.15 | $1.15 | $1.08 | $1.09 | $1.09 | 291,088 |
| 2020-06-18 | $1.13 | $1.18 | $1.10 | $1.15 | $1.15 | 190,804 |
| 2020-06-17 | $1.16 | $1.20 | $1.12 | $1.14 | $1.14 | 320,301 |
| 2020-06-16 | $1.38 | $1.40 | $1.15 | $1.19 | $1.19 | 2,802,938 |
| 2020-06-15 | $1.08 | $1.24 | $1.04 | $1.18 | $1.18 | 1,245,708 |
| 2020-06-12 | $1.11 | $1.15 | $1.01 | $1.05 | $1.05 | 424,081 |
| 2020-06-11 | $1.09 | $1.17 | $1.02 | $1.05 | $1.05 | 592,618 |
| 2020-06-10 | $1.11 | $1.38 | $1.04 | $1.31 | $1.31 | 1,580,672 |
| 2020-06-09 | $1.07 | $1.08 | $1.00 | $1.08 | $1.08 | 145,937 |
| 2020-06-08 | $1.03 | $1.08 | $0.98 | $1.06 | $1.06 | 348,954 |
| 2020-06-05 | $0.98 | $1.03 | $0.95 | $1.01 | $1.01 | 194,738 |
| 2020-06-04 | $0.94 | $0.99 | $0.93 | $0.99 | $0.99 | 180,317 |
| 2020-06-03 | $0.95 | $0.96 | $0.90 | $0.93 | $0.93 | 224,642 |
| 2020-06-02 | $0.99 | $0.99 | $0.95 | $0.96 | $0.96 | 121,700 |
| 2020-06-01 | $1.02 | $1.02 | $0.96 | $0.98 | $0.98 | 109,603 |
| 2020-05-29 | $1.03 | $1.05 | $1.00 | $1.00 | $1.00 | 68,413 |
| 2020-05-28 | $1.01 | $1.04 | $0.98 | $1.00 | $1.00 | 122,985 |
| 2020-05-27 | $1.02 | $1.04 | $0.98 | $1.01 | $1.01 | 121,449 |
| 2020-05-26 | $1.05 | $1.07 | $1.00 | $1.04 | $1.04 | 330,038 |
| 2020-05-22 | $0.95 | $1.20 | $0.92 | $1.00 | $1.00 | 2,252,046 |
| 2020-05-21 | $0.94 | $0.98 | $0.92 | $0.94 | $0.94 | 85,835 |
| 2020-05-20 | $1.00 | $1.03 | $0.93 | $0.96 | $0.96 | 281,566 |
| 2020-05-19 | $1.04 | $1.22 | $0.92 | $1.05 | $1.05 | 2,613,837 |
| 2020-05-18 | $0.88 | $0.91 | $0.86 | $0.88 | $0.88 | 74,970 |
| 2020-05-15 | $0.92 | $0.92 | $0.86 | $0.89 | $0.89 | 46,287 |
| 2020-05-14 | $0.90 | $0.94 | $0.83 | $0.89 | $0.89 | 97,575 |
| 2020-05-13 | $0.93 | $1.03 | $0.89 | $0.91 | $0.91 | 241,871 |
| 2020-05-12 | $0.90 | $0.93 | $0.87 | $0.90 | $0.90 | 52,223 |
| 2020-05-11 | $0.93 | $0.94 | $0.88 | $0.90 | $0.90 | 94,647 |
| 2020-05-08 | $0.91 | $0.94 | $0.90 | $0.91 | $0.91 | 127,171 |
| 2020-05-07 | $0.88 | $0.91 | $0.86 | $0.89 | $0.89 | 48,482 |
| 2020-05-06 | $0.90 | $0.91 | $0.86 | $0.89 | $0.89 | 103,122 |
| 2020-05-05 | $0.87 | $0.94 | $0.87 | $0.89 | $0.89 | 78,545 |
| 2020-05-04 | $0.86 | $0.91 | $0.81 | $0.86 | $0.86 | 65,152 |
| 2020-05-01 | $0.92 | $0.94 | $0.85 | $0.86 | $0.86 | 75,189 |
| 2020-04-30 | $0.94 | $0.97 | $0.88 | $0.93 | $0.93 | 84,770 |
| 2020-04-29 | $0.90 | $0.96 | $0.90 | $0.94 | $0.94 | 129,820 |
| 2020-04-28 | $0.93 | $0.98 | $0.89 | $0.90 | $0.90 | 41,442 |
| 2020-04-27 | $0.94 | $0.99 | $0.91 | $0.95 | $0.95 | 211,785 |
| 2020-04-24 | $0.87 | $0.95 | $0.83 | $0.94 | $0.94 | 114,708 |
| 2020-04-23 | $0.90 | $0.90 | $0.83 | $0.88 | $0.88 | 92,123 |
| 2020-04-22 | $0.92 | $0.94 | $0.88 | $0.90 | $0.90 | 75,984 |
| 2020-04-21 | $0.94 | $0.94 | $0.85 | $0.92 | $0.92 | 87,096 |
| 2020-04-20 | $0.98 | $0.98 | $0.89 | $0.94 | $0.94 | 182,816 |
| 2020-04-17 | $0.82 | $0.93 | $0.81 | $0.88 | $0.88 | 126,294 |
| 2020-04-16 | $0.84 | $0.95 | $0.80 | $0.85 | $0.85 | 160,369 |
| 2020-04-15 | $0.82 | $1.09 | $0.80 | $0.84 | $0.84 | 988,985 |
| 2020-04-14 | $0.80 | $0.84 | $0.78 | $0.82 | $0.82 | 181,086 |
| 2020-04-13 | $0.75 | $0.85 | $0.73 | $0.80 | $0.80 | 180,466 |
| 2020-04-09 | $0.78 | $0.78 | $0.70 | $0.75 | $0.75 | 185,268 |
| 2020-04-08 | $0.79 | $0.83 | $0.75 | $0.78 | $0.78 | 124,946 |
| 2020-04-07 | $0.84 | $0.88 | $0.78 | $0.79 | $0.79 | 193,288 |
| 2020-04-06 | $0.75 | $0.88 | $0.73 | $0.82 | $0.82 | 492,508 |
| 2020-04-03 | $0.72 | $0.78 | $0.69 | $0.75 | $0.75 | 182,271 |
| 2020-04-02 | $0.77 | $0.77 | $0.71 | $0.71 | $0.71 | 36,284 |
| 2020-04-01 | $0.78 | $0.80 | $0.70 | $0.77 | $0.77 | 92,768 |
| 2020-03-31 | $0.84 | $0.84 | $0.72 | $0.74 | $0.74 | 143,472 |
| 2020-03-30 | $0.75 | $0.82 | $0.65 | $0.82 | $0.82 | 186,354 |
| 2020-03-27 | $0.76 | $0.82 | $0.61 | $0.73 | $0.73 | 126,150 |
| 2020-03-26 | $0.75 | $0.80 | $0.69 | $0.72 | $0.72 | 161,926 |
| 2020-03-25 | $0.61 | $0.83 | $0.60 | $0.75 | $0.75 | 441,910 |
| 2020-03-24 | $0.61 | $0.61 | $0.54 | $0.59 | $0.59 | 146,820 |
| 2020-03-23 | $0.58 | $0.58 | $0.50 | $0.54 | $0.54 | 50,245 |
| 2020-03-20 | $0.50 | $0.61 | $0.50 | $0.55 | $0.55 | 121,933 |
| 2020-03-19 | $0.48 | $0.67 | $0.44 | $0.49 | $0.49 | 193,091 |
| 2020-03-18 | $0.54 | $0.57 | $0.50 | $0.51 | $0.51 | 66,573 |
| 2020-03-17 | $0.55 | $0.61 | $0.54 | $0.57 | $0.57 | 104,095 |
| 2020-03-16 | $0.58 | $0.58 | $0.51 | $0.51 | $0.51 | 119,502 |
| 2020-03-13 | $0.67 | $0.68 | $0.55 | $0.60 | $0.60 | 115,770 |
| 2020-03-12 | $0.64 | $0.70 | $0.55 | $0.64 | $0.64 | 274,307 |
| 2020-03-11 | $0.80 | $0.80 | $0.70 | $0.70 | $0.70 | 170,025 |
| 2020-03-10 | $0.78 | $0.82 | $0.73 | $0.79 | $0.79 | 119,548 |
| 2020-03-09 | $0.88 | $0.88 | $0.70 | $0.78 | $0.78 | 179,350 |
| 2020-03-06 | $0.97 | $0.98 | $0.88 | $0.89 | $0.89 | 401,262 |
| 2020-03-05 | $1.02 | $1.04 | $0.97 | $0.98 | $0.98 | 292,132 |
| 2020-03-04 | $1.04 | $1.04 | $1.00 | $1.02 | $1.02 | 205,173 |
| 2020-03-03 | $1.00 | $1.12 | $1.00 | $1.01 | $1.01 | 383,328 |
| 2020-03-02 | $0.98 | $1.03 | $0.95 | $1.02 | $1.02 | 384,605 |
| 2020-02-28 | $0.95 | $1.06 | $0.94 | $0.99 | $0.99 | 261,700 |
| 2020-02-27 | $1.04 | $1.05 | $0.94 | $1.00 | $1.00 | 496,792 |
| 2020-02-26 | $1.05 | $1.14 | $1.05 | $1.07 | $1.07 | 376,012 |
| 2020-02-25 | $1.10 | $1.14 | $1.04 | $1.08 | $1.08 | 519,177 |
| 2020-02-24 | $1.12 | $1.21 | $1.08 | $1.12 | $1.12 | 535,122 |
| 2020-02-21 | $1.18 | $1.22 | $1.15 | $1.16 | $1.16 | 204,059 |
| 2020-02-20 | $1.24 | $1.24 | $1.17 | $1.21 | $1.21 | 219,728 |
| 2020-02-19 | $1.20 | $1.28 | $1.17 | $1.25 | $1.25 | 566,261 |
| 2020-02-18 | $1.16 | $1.20 | $1.10 | $1.19 | $1.19 | 340,933 |
| 2020-02-14 | $1.26 | $1.29 | $1.11 | $1.22 | $1.22 | 483,933 |
| 2020-02-13 | $1.25 | $1.33 | $1.19 | $1.29 | $1.29 | 677,532 |
| 2020-02-12 | $1.32 | $1.35 | $1.22 | $1.28 | $1.28 | 409,078 |
| 2020-02-11 | $1.44 | $1.44 | $1.25 | $1.31 | $1.31 | 1,132,840 |
| 2020-02-10 | $1.50 | $1.53 | $1.42 | $1.44 | $1.44 | 459,613 |
| 2020-02-07 | $1.50 | $1.55 | $1.47 | $1.51 | $1.51 | 171,719 |
| 2020-02-06 | $1.47 | $1.54 | $1.46 | $1.50 | $1.50 | 487,081 |
| 2020-02-05 | $1.46 | $1.51 | $1.45 | $1.46 | $1.46 | 371,921 |
| 2020-02-04 | $1.47 | $1.50 | $1.42 | $1.44 | $1.44 | 282,023 |
| 2020-02-03 | $1.42 | $1.50 | $1.42 | $1.47 | $1.47 | 349,703 |
| 2020-01-31 | $1.50 | $1.50 | $1.41 | $1.42 | $1.42 | 896,124 |
| 2020-01-30 | $1.55 | $1.55 | $1.46 | $1.51 | $1.51 | 1,006,783 |
| 2020-01-29 | $1.48 | $1.63 | $1.46 | $1.58 | $1.58 | 794,004 |
| 2020-01-28 | $1.52 | $1.54 | $1.46 | $1.50 | $1.50 | 223,990 |
| 2020-01-27 | $1.57 | $1.60 | $1.45 | $1.53 | $1.53 | 741,233 |
| 2020-01-24 | $1.65 | $1.66 | $1.50 | $1.56 | $1.56 | 392,456 |
| 2020-01-23 | $1.68 | $1.72 | $1.55 | $1.57 | $1.57 | 326,734 |
| 2020-01-22 | $1.59 | $1.85 | $1.58 | $1.69 | $1.69 | 1,864,244 |
| 2020-01-21 | $1.53 | $1.59 | $1.47 | $1.58 | $1.58 | 660,075 |
| 2020-01-17 | $1.51 | $1.54 | $1.50 | $1.52 | $1.52 | 155,496 |
| 2020-01-16 | $1.50 | $1.59 | $1.48 | $1.51 | $1.51 | 456,796 |
| 2020-01-15 | $1.49 | $1.58 | $1.40 | $1.49 | $1.49 | 1,117,733 |
| 2020-01-14 | $1.61 | $1.61 | $1.42 | $1.50 | $1.50 | 1,754,053 |
| 2020-01-13 | $1.59 | $1.61 | $1.48 | $1.54 | $1.54 | 436,358 |
| 2020-01-10 | $1.61 | $1.67 | $1.54 | $1.58 | $1.58 | 374,343 |
| 2020-01-09 | $1.52 | $1.77 | $1.41 | $1.61 | $1.61 | 1,644,978 |
| 2020-01-08 | $1.53 | $1.57 | $1.46 | $1.49 | $1.49 | 507,420 |
| 2020-01-07 | $1.53 | $1.55 | $1.42 | $1.47 | $1.47 | 252,386 |
| 2020-01-06 | $1.47 | $1.63 | $1.41 | $1.52 | $1.52 | 894,879 |
| 2020-01-03 | $1.41 | $1.48 | $1.38 | $1.46 | $1.46 | 293,306 |
| 2020-01-02 | $1.45 | $1.45 | $1.36 | $1.40 | $1.40 | 239,312 |
| 2019-12-31 | $1.40 | $1.45 | $1.35 | $1.44 | $1.44 | 227,670 |
| 2019-12-30 | $1.42 | $1.46 | $1.37 | $1.39 | $1.39 | 286,144 |
| 2019-12-27 | $1.49 | $1.50 | $1.41 | $1.43 | $1.43 | 183,953 |
| 2019-12-26 | $1.38 | $1.51 | $1.37 | $1.45 | $1.45 | 301,102 |
| 2019-12-24 | $1.40 | $1.41 | $1.34 | $1.40 | $1.40 | 163,539 |
| 2019-12-23 | $1.40 | $1.46 | $1.38 | $1.40 | $1.40 | 267,248 |
| 2019-12-20 | $1.45 | $1.47 | $1.31 | $1.47 | $1.47 | 375,863 |
| 2019-12-19 | $1.60 | $1.62 | $1.35 | $1.45 | $1.45 | 707,107 |
| 2019-12-18 | $1.35 | $1.63 | $1.30 | $1.55 | $1.55 | 1,841,152 |
| 2019-12-17 | $1.34 | $1.36 | $1.28 | $1.35 | $1.35 | 566,018 |
| 2019-12-16 | $1.28 | $1.38 | $1.25 | $1.34 | $1.34 | 1,102,820 |
| 2019-12-13 | $1.30 | $1.31 | $1.26 | $1.29 | $1.29 | 171,571 |
| 2019-12-12 | $1.26 | $1.34 | $1.26 | $1.30 | $1.30 | 226,686 |
| 2019-12-11 | $1.32 | $1.34 | $1.25 | $1.28 | $1.28 | 527,357 |
| 2019-12-10 | $1.30 | $1.35 | $1.26 | $1.34 | $1.34 | 405,282 |
| 2019-12-09 | $1.38 | $1.38 | $1.28 | $1.31 | $1.31 | 284,304 |
| 2019-12-06 | $1.28 | $1.39 | $1.26 | $1.33 | $1.33 | 578,736 |
| 2019-12-05 | $1.31 | $1.35 | $1.23 | $1.25 | $1.25 | 489,685 |
| 2019-12-04 | $1.44 | $1.49 | $1.26 | $1.31 | $1.31 | 1,301,416 |
| 2019-12-03 | $1.32 | $1.53 | $1.24 | $1.39 | $1.39 | 1,378,168 |
| 2019-12-02 | $1.24 | $1.33 | $1.16 | $1.30 | $1.30 | 364,935 |
| 2019-11-29 | $1.27 | $1.27 | $1.18 | $1.23 | $1.23 | 95,834 |
| 2019-11-27 | $1.17 | $1.33 | $1.13 | $1.25 | $1.25 | 740,807 |
| 2019-11-26 | $1.15 | $1.34 | $1.14 | $1.17 | $1.17 | 1,503,430 |
| 2019-11-25 | $1.07 | $1.20 | $1.07 | $1.16 | $1.16 | 319,614 |
| 2019-11-22 | $1.10 | $1.14 | $1.07 | $1.07 | $1.07 | 156,165 |
| 2019-11-21 | $1.18 | $1.18 | $1.09 | $1.13 | $1.13 | 112,787 |
| 2019-11-20 | $1.08 | $1.17 | $1.05 | $1.14 | $1.14 | 160,188 |
| 2019-11-19 | $1.07 | $1.15 | $1.04 | $1.11 | $1.11 | 155,796 |
| 2019-11-18 | $1.06 | $1.06 | $0.93 | $1.06 | $1.06 | 307,899 |
| 2019-11-15 | $1.12 | $1.12 | $1.00 | $1.05 | $1.05 | 372,452 |
| 2019-11-14 | $1.14 | $1.19 | $1.10 | $1.13 | $1.13 | 229,982 |
| 2019-11-13 | $1.19 | $1.20 | $1.07 | $1.16 | $1.16 | 421,043 |
| 2019-11-12 | $1.25 | $1.25 | $1.18 | $1.22 | $1.22 | 500,050 |
| 2019-11-11 | $1.37 | $1.37 | $1.25 | $1.26 | $1.26 | 309,353 |
| 2019-11-08 | $1.35 | $1.41 | $1.29 | $1.35 | $1.35 | 453,157 |
| 2019-11-07 | $1.27 | $1.42 | $1.22 | $1.37 | $1.37 | 1,044,502 |
| 2019-11-06 | $1.32 | $1.32 | $1.22 | $1.27 | $1.27 | 331,220 |
| 2019-11-05 | $1.33 | $1.43 | $1.29 | $1.32 | $1.32 | 543,173 |
| 2019-11-04 | $1.30 | $1.45 | $1.27 | $1.33 | $1.33 | 900,235 |
| 2019-11-01 | $1.20 | $1.36 | $1.18 | $1.29 | $1.29 | 487,122 |
| 2019-10-31 | $1.23 | $1.26 | $1.18 | $1.21 | $1.21 | 189,340 |
| 2019-10-30 | $1.25 | $1.26 | $1.20 | $1.24 | $1.24 | 209,667 |
| 2019-10-29 | $1.21 | $1.27 | $1.19 | $1.25 | $1.25 | 409,995 |
| 2019-10-28 | $1.27 | $1.28 | $1.21 | $1.25 | $1.25 | 276,538 |
| 2019-10-25 | $1.35 | $1.37 | $1.23 | $1.29 | $1.29 | 422,618 |
| 2019-10-24 | $1.46 | $1.48 | $1.33 | $1.35 | $1.35 | 672,751 |
| 2019-10-23 | $1.43 | $1.57 | $1.34 | $1.48 | $1.48 | 459,335 |
| 2019-10-22 | $1.65 | $1.70 | $1.42 | $1.48 | $1.48 | 1,284,923 |
| 2019-10-21 | $1.31 | $1.67 | $1.26 | $1.66 | $1.66 | 2,241,128 |
| 2019-10-18 | $1.35 | $1.46 | $1.22 | $1.24 | $1.24 | 795,214 |
| 2019-10-17 | $1.22 | $1.43 | $1.19 | $1.35 | $1.35 | 1,384,207 |
| 2019-10-16 | $1.33 | $1.96 | $1.19 | $1.31 | $1.31 | 12,506,167 |
| 2019-10-15 | $1.03 | $1.15 | $1.03 | $1.09 | $1.09 | 187,122 |
| 2019-10-14 | $1.02 | $1.11 | $1.02 | $1.05 | $1.05 | 153,611 |
| 2019-10-11 | $1.09 | $1.14 | $1.04 | $1.05 | $1.05 | 137,624 |
| 2019-10-10 | $1.14 | $1.17 | $1.04 | $1.08 | $1.08 | 244,603 |
| 2019-10-09 | $1.24 | $1.24 | $1.14 | $1.16 | $1.16 | 180,835 |
| 2019-10-08 | $1.23 | $1.34 | $1.18 | $1.25 | $1.25 | 345,138 |
| 2019-10-07 | $1.07 | $1.40 | $1.06 | $1.30 | $1.30 | 730,896 |
| 2019-10-04 | $1.06 | $1.12 | $1.05 | $1.07 | $1.07 | 111,862 |
| 2019-10-03 | $1.06 | $1.15 | $1.03 | $1.07 | $1.07 | 143,677 |
| 2019-10-02 | $1.11 | $1.15 | $0.99 | $1.09 | $1.09 | 273,387 |
| 2019-10-01 | $1.19 | $1.23 | $1.07 | $1.11 | $1.11 | 526,287 |
| 2019-09-30 | $1.26 | $1.27 | $1.16 | $1.20 | $1.20 | 369,365 |
| 2019-09-27 | $1.40 | $1.44 | $1.26 | $1.27 | $1.27 | 279,454 |
| 2019-09-26 | $1.28 | $1.42 | $1.24 | $1.40 | $1.40 | 464,438 |
| 2019-09-25 | $1.36 | $1.39 | $1.27 | $1.27 | $1.27 | 238,677 |
| 2019-09-24 | $1.44 | $1.45 | $1.32 | $1.39 | $1.39 | 242,316 |
| 2019-09-23 | $1.44 | $1.49 | $1.39 | $1.44 | $1.44 | 223,697 |
| 2019-09-20 | $1.44 | $1.50 | $1.40 | $1.44 | $1.44 | 213,607 |
| 2019-09-19 | $1.50 | $1.50 | $1.45 | $1.47 | $1.47 | 211,052 |
| 2019-09-18 | $1.52 | $1.54 | $1.47 | $1.49 | $1.49 | 234,216 |
| 2019-09-17 | $1.62 | $1.65 | $1.49 | $1.55 | $1.55 | 320,718 |
| 2019-09-16 | $1.58 | $1.66 | $1.54 | $1.61 | $1.61 | 181,038 |
| 2019-09-13 | $1.63 | $1.71 | $1.54 | $1.61 | $1.61 | 311,783 |
| 2019-09-12 | $1.53 | $1.72 | $1.53 | $1.66 | $1.66 | 476,966 |
| 2019-09-11 | $1.57 | $1.59 | $1.48 | $1.55 | $1.55 | 303,825 |
| 2019-09-10 | $1.45 | $1.64 | $1.42 | $1.56 | $1.56 | 868,353 |
| 2019-09-09 | $1.60 | $1.60 | $1.42 | $1.48 | $1.48 | 254,693 |
| 2019-09-06 | $1.43 | $1.63 | $1.40 | $1.57 | $1.57 | 670,090 |
| 2019-09-05 | $1.50 | $1.58 | $1.35 | $1.42 | $1.42 | 421,048 |
| 2019-09-04 | $1.59 | $1.59 | $1.40 | $1.48 | $1.48 | 659,531 |
| 2019-09-03 | $1.68 | $1.68 | $1.51 | $1.55 | $1.55 | 789,468 |
| 2019-08-30 | $1.63 | $1.75 | $1.59 | $1.66 | $1.66 | 558,125 |
| 2019-08-29 | $1.69 | $1.72 | $1.56 | $1.61 | $1.61 | 884,976 |
| 2019-08-28 | $1.80 | $1.80 | $1.70 | $1.71 | $1.71 | 287,224 |
| 2019-08-27 | $1.92 | $2.00 | $1.75 | $1.80 | $1.80 | 225,947 |
| 2019-08-26 | $1.80 | $1.94 | $1.76 | $1.93 | $1.93 | 245,846 |
| 2019-08-23 | $1.84 | $1.88 | $1.75 | $1.78 | $1.78 | 404,060 |
| 2019-08-22 | $2.08 | $2.10 | $1.85 | $1.87 | $1.87 | 538,385 |
| 2019-08-21 | $1.88 | $1.93 | $1.80 | $1.87 | $1.87 | 232,600 |
| 2019-08-20 | $1.89 | $1.89 | $1.78 | $1.84 | $1.84 | 123,032 |
| 2019-08-19 | $1.93 | $1.96 | $1.71 | $1.92 | $1.92 | 387,867 |
| 2019-08-16 | $1.64 | $1.94 | $1.57 | $1.88 | $1.88 | 428,871 |
| 2019-08-15 | $1.80 | $1.84 | $1.54 | $1.63 | $1.63 | 326,622 |
| 2019-08-14 | $1.83 | $1.93 | $1.70 | $1.73 | $1.73 | 266,056 |
| 2019-08-13 | $2.09 | $2.09 | $1.81 | $1.86 | $1.86 | 353,799 |
| 2019-08-12 | $2.21 | $2.21 | $2.07 | $2.12 | $2.12 | 128,104 |
| 2019-08-09 | $2.33 | $2.33 | $2.09 | $2.22 | $2.22 | 212,402 |
| 2019-08-08 | $2.39 | $2.39 | $2.23 | $2.35 | $2.35 | 138,522 |
| 2019-08-07 | $2.38 | $2.38 | $2.08 | $2.33 | $2.33 | 182,797 |
| 2019-08-06 | $2.17 | $2.35 | $2.15 | $2.32 | $2.32 | 248,118 |
| 2019-08-05 | $2.14 | $2.22 | $2.07 | $2.12 | $2.12 | 191,791 |
| 2019-08-02 | $2.20 | $2.28 | $2.15 | $2.20 | $2.20 | 206,055 |
| 2019-08-01 | $2.42 | $2.51 | $2.11 | $2.25 | $2.25 | 284,993 |
| 2019-07-31 | $2.49 | $2.59 | $2.36 | $2.41 | $2.41 | 270,120 |
| 2019-07-30 | $2.36 | $2.59 | $2.25 | $2.51 | $2.51 | 348,683 |
| 2019-07-29 | $2.75 | $2.89 | $2.28 | $2.39 | $2.39 | 824,036 |
| 2019-07-26 | $2.72 | $3.05 | $2.66 | $2.78 | $2.78 | 946,326 |
| 2019-07-25 | $2.90 | $2.97 | $2.62 | $2.68 | $2.68 | 501,918 |
| 2019-07-24 | $2.92 | $3.20 | $2.68 | $2.89 | $2.89 | 762,678 |
| 2019-07-23 | $3.25 | $3.32 | $2.60 | $2.76 | $2.76 | 1,261,764 |
| 2019-07-22 | $5.71 | $6.00 | $3.16 | $3.36 | $3.36 | 2,734,449 |
| 2019-07-19 | $4.88 | $4.97 | $4.57 | $4.85 | $4.85 | 175,360 |
| 2019-07-18 | $5.25 | $5.45 | $4.60 | $4.99 | $4.99 | 254,583 |
| 2019-07-17 | $6.00 | $6.10 | $5.20 | $5.50 | $5.50 | 815,667 |
| 2019-07-16 | $11.25 | $11.55 | $10.65 | $10.85 | $10.85 | 89,380 |
| 2019-07-15 | $13.68 | $13.68 | $10.60 | $10.69 | $10.69 | 80,334 |
| 2019-07-12 | $12.20 | $12.70 | $11.05 | $12.70 | $12.70 | 69,932 |
| 2019-07-11 | $12.60 | $12.60 | $10.20 | $11.01 | $11.01 | 63,677 |
| 2019-07-10 | $12.60 | $12.60 | $11.05 | $11.61 | $11.61 | 101,086 |
| 2019-07-09 | $10.69 | $13.19 | $10.68 | $11.18 | $11.18 | 144,617 |
| 2019-07-08 | $12.40 | $15.25 | $10.00 | $10.20 | $10.20 | 284,526 |
| 2019-07-05 | $8.80 | $14.75 | $8.79 | $12.25 | $12.25 | 497,410 |
| 2019-07-03 | $9.14 | $9.80 | $8.80 | $8.80 | $8.80 | 42,496 |
| 2019-07-02 | $11.00 | $11.00 | $8.53 | $9.02 | $9.02 | 136,728 |
| 2019-07-01 | $12.16 | $12.90 | $10.05 | $10.94 | $10.94 | 102,344 |
| 2019-06-28 | $8.50 | $16.89 | $8.35 | $11.25 | $11.25 | 615,085 |
| 2019-06-27 | $8.28 | $8.50 | $8.07 | $8.33 | $8.33 | 31,969 |
| 2019-06-26 | $9.29 | $9.29 | $7.82 | $8.30 | $8.30 | 67,124 |
| 2019-06-25 | $8.30 | $12.30 | $8.10 | $9.16 | $9.16 | 583,638 |
| 2019-06-24 | $0.56 | $0.70 | $0.54 | $0.68 | $8.16 | 85,659 |
| 2019-06-21 | $0.55 | $0.58 | $0.53 | $0.53 | $6.37 | 7,992 |
| 2019-06-20 | $0.56 | $0.58 | $0.51 | $0.57 | $6.84 | 20,133 |
| 2019-06-19 | $0.58 | $0.59 | $0.52 | $0.57 | $6.84 | 18,558 |
| 2019-06-18 | $0.60 | $0.60 | $0.57 | $0.59 | $7.08 | 8,377 |
| 2019-06-17 | $0.60 | $0.62 | $0.58 | $0.59 | $7.08 | 9,327 |
| 2019-06-14 | $0.61 | $0.62 | $0.57 | $0.59 | $7.08 | 26,694 |
| 2019-06-13 | $0.61 | $0.66 | $0.59 | $0.63 | $7.58 | 13,577 |
| 2019-06-12 | $0.68 | $0.68 | $0.57 | $0.64 | $7.71 | 33,626 |
| 2019-06-11 | $0.75 | $0.75 | $0.61 | $0.65 | $7.82 | 68,918 |
| 2019-06-10 | $0.65 | $0.90 | $0.60 | $0.81 | $9.72 | 65,396 |
| 2019-06-07 | $0.63 | $0.65 | $0.59 | $0.65 | $7.80 | 6,836 |
| 2019-06-06 | $0.61 | $0.68 | $0.57 | $0.63 | $7.58 | 41,990 |
| 2019-06-05 | $0.67 | $0.67 | $0.57 | $0.59 | $7.08 | 7,249 |
| 2019-06-04 | $0.62 | $0.68 | $0.60 | $0.64 | $7.66 | 7,040 |
| 2019-06-03 | $0.70 | $0.70 | $0.60 | $0.60 | $7.20 | 8,458 |
| 2019-05-31 | $0.77 | $0.77 | $0.63 | $0.68 | $8.16 | 17,680 |
| 2019-05-30 | $0.72 | $0.77 | $0.67 | $0.73 | $8.76 | 32,379 |
| 2019-05-29 | $0.71 | $0.74 | $0.70 | $0.70 | $8.41 | 3,442 |
| 2019-05-28 | $0.75 | $0.75 | $0.72 | $0.72 | $8.64 | 3,809 |
| 2019-05-24 | $0.76 | $0.77 | $0.72 | $0.76 | $9.12 | 3,803 |
| 2019-05-23 | $0.80 | $0.81 | $0.71 | $0.75 | $9.02 | 3,650 |
| 2019-05-22 | $0.80 | $0.82 | $0.80 | $0.80 | $9.62 | 1,627 |
| 2019-05-21 | $0.84 | $0.85 | $0.78 | $0.83 | $9.97 | 5,255 |
| 2019-05-20 | $0.84 | $0.84 | $0.80 | $0.80 | $9.60 | 4,130 |
| 2019-05-17 | $0.90 | $0.90 | $0.80 | $0.80 | $9.60 | 8,637 |
| 2019-05-16 | $0.99 | $0.99 | $0.85 | $0.88 | $10.56 | 19,617 |
| 2019-05-15 | $1.15 | $1.22 | $1.15 | $1.21 | $14.52 | 6,723 |
| 2019-05-14 | $1.20 | $1.22 | $1.12 | $1.16 | $13.92 | 6,344 |
| 2019-05-13 | $1.18 | $1.27 | $1.12 | $1.14 | $13.68 | 7,324 |
| 2019-05-10 | $1.31 | $1.31 | $1.17 | $1.20 | $14.40 | 9,224 |
| 2019-05-09 | $1.34 | $1.36 | $1.27 | $1.28 | $15.36 | 6,773 |
| 2019-05-08 | $1.36 | $1.40 | $1.33 | $1.35 | $16.20 | 4,890 |
| 2019-05-07 | $1.45 | $1.45 | $1.33 | $1.35 | $16.20 | 6,409 |
| 2019-05-06 | $1.38 | $1.59 | $1.28 | $1.43 | $17.16 | 40,257 |
| 2019-05-03 | $1.38 | $1.42 | $1.30 | $1.38 | $16.56 | 6,859 |
| 2019-05-02 | $1.40 | $1.40 | $1.29 | $1.33 | $15.96 | 7,305 |
| 2019-05-01 | $1.41 | $1.43 | $1.37 | $1.41 | $16.92 | 3,830 |
| 2019-04-30 | $1.58 | $1.58 | $1.40 | $1.44 | $17.28 | 8,220 |
| 2019-04-29 | $1.50 | $1.53 | $1.46 | $1.52 | $18.24 | 2,913 |
| 2019-04-26 | $1.43 | $1.57 | $1.37 | $1.52 | $18.24 | 16,706 |
| 2019-04-25 | $1.41 | $1.50 | $1.38 | $1.44 | $17.31 | 7,115 |
| 2019-04-24 | $1.54 | $1.54 | $1.35 | $1.35 | $16.20 | 5,733 |
| 2019-04-23 | $1.55 | $1.56 | $1.47 | $1.54 | $18.48 | 1,940 |
| 2019-04-22 | $1.58 | $1.59 | $1.40 | $1.52 | $18.24 | 4,460 |
| 2019-04-18 | $1.49 | $1.73 | $1.45 | $1.56 | $18.72 | 11,836 |
| 2019-04-17 | $1.56 | $1.57 | $1.49 | $1.52 | $18.24 | 2,554 |
| 2019-04-16 | $1.60 | $1.63 | $1.45 | $1.53 | $18.36 | 4,804 |
| 2019-04-15 | $1.60 | $1.65 | $1.55 | $1.58 | $18.96 | 3,008 |
| 2019-04-12 | $1.64 | $1.64 | $1.60 | $1.61 | $19.32 | 2,408 |
| 2019-04-11 | $1.61 | $1.67 | $1.57 | $1.64 | $19.68 | 3,572 |
| 2019-04-10 | $1.65 | $1.66 | $1.60 | $1.61 | $19.32 | 2,528 |
| 2019-04-09 | $1.68 | $1.68 | $1.60 | $1.65 | $19.80 | 3,187 |
| 2019-04-08 | $1.75 | $1.76 | $1.68 | $1.69 | $20.28 | 2,620 |
| 2019-04-05 | $1.72 | $1.80 | $1.70 | $1.76 | $21.12 | 1,742 |
| 2019-04-04 | $1.79 | $1.80 | $1.71 | $1.73 | $20.76 | 3,125 |
| 2019-04-03 | $1.86 | $1.87 | $1.80 | $1.80 | $21.60 | 1,606 |
| 2019-04-02 | $1.87 | $1.88 | $1.80 | $1.88 | $22.56 | 3,637 |
| 2019-04-01 | $1.99 | $1.99 | $1.85 | $1.86 | $22.32 | 2,945 |
| 2019-03-29 | $1.97 | $1.97 | $1.86 | $1.94 | $23.28 | 2,410 |
| 2019-03-28 | $1.89 | $2.02 | $1.86 | $2.02 | $24.24 | 3,496 |
| 2019-03-27 | $1.94 | $1.94 | $1.85 | $1.85 | $22.20 | 2,206 |
| 2019-03-26 | $1.92 | $1.97 | $1.91 | $1.93 | $23.16 | 1,405 |
| 2019-03-25 | $1.96 | $1.98 | $1.87 | $1.91 | $22.92 | 2,778 |
| 2019-03-22 | $2.04 | $2.04 | $1.93 | $1.93 | $23.16 | 2,223 |
| 2019-03-21 | $2.06 | $2.06 | $1.93 | $1.95 | $23.40 | 3,097 |
| 2019-03-20 | $2.04 | $2.13 | $2.00 | $2.04 | $24.48 | 2,571 |
| 2019-03-19 | $2.15 | $2.16 | $2.00 | $2.00 | $24.00 | 2,963 |
| 2019-03-18 | $2.25 | $2.25 | $2.11 | $2.11 | $25.32 | 8,231 |
| 2019-03-15 | $2.22 | $2.25 | $2.14 | $2.19 | $26.28 | 6,845 |
| 2019-03-14 | $2.24 | $2.25 | $2.15 | $2.15 | $25.80 | 3,652 |
| 2019-03-13 | $2.22 | $2.25 | $2.15 | $2.17 | $26.04 | 3,266 |
| 2019-03-12 | $2.29 | $2.45 | $2.14 | $2.14 | $25.68 | 9,964 |
| 2019-03-11 | $2.18 | $2.27 | $2.12 | $2.25 | $27.00 | 2,521 |
| 2019-03-08 | $2.13 | $2.17 | $2.03 | $2.14 | $25.68 | 3,843 |
| 2019-03-07 | $2.01 | $2.25 | $2.00 | $2.15 | $25.80 | 11,366 |
| 2019-03-06 | $2.22 | $2.26 | $2.05 | $2.08 | $24.96 | 10,334 |
| 2019-03-05 | $2.22 | $2.47 | $2.22 | $2.24 | $26.88 | 11,157 |
| 2019-03-04 | $2.90 | $3.25 | $2.17 | $2.21 | $26.52 | 64,006 |
| 2019-03-01 | $2.28 | $2.59 | $2.25 | $2.49 | $29.88 | 9,192 |
| 2019-02-28 | $2.32 | $2.44 | $2.12 | $2.30 | $27.60 | 12,702 |
| 2019-02-27 | $2.21 | $2.46 | $2.05 | $2.34 | $28.11 | 7,346 |
| 2019-02-26 | $2.11 | $2.36 | $2.02 | $2.20 | $26.40 | 17,103 |
| 2019-02-25 | $2.15 | $2.23 | $1.99 | $2.07 | $24.84 | 8,656 |
| 2019-02-22 | $2.37 | $2.37 | $2.11 | $2.17 | $26.04 | 2,499 |
| 2019-02-21 | $2.05 | $2.40 | $2.01 | $2.16 | $25.97 | 16,436 |
| 2019-02-20 | $2.11 | $2.12 | $2.00 | $2.00 | $24.00 | 660 |
| 2019-02-19 | $2.07 | $2.23 | $1.99 | $2.13 | $25.56 | 1,413 |
| 2019-02-15 | $2.16 | $2.17 | $2.05 | $2.06 | $24.72 | 1,470 |
| 2019-02-14 | $2.01 | $2.36 | $2.01 | $2.13 | $25.56 | 8,510 |
| 2019-02-13 | $1.88 | $2.05 | $1.86 | $2.03 | $24.39 | 3,099 |
| 2019-02-12 | $1.89 | $1.89 | $1.81 | $1.84 | $22.08 | 1,140 |
| 2019-02-11 | $1.89 | $1.89 | $1.80 | $1.80 | $21.60 | 403 |
| 2019-02-08 | $1.88 | $1.94 | $1.86 | $1.92 | $23.04 | 719 |
| 2019-02-07 | $1.92 | $1.95 | $1.86 | $1.89 | $22.68 | 1,061 |
| 2019-02-06 | $1.94 | $2.03 | $1.91 | $1.97 | $23.65 | 1,828 |
| 2019-02-05 | $1.97 | $2.04 | $1.90 | $1.97 | $23.64 | 448 |
| 2019-02-04 | $1.98 | $1.99 | $1.88 | $1.99 | $23.88 | 1,144 |
| 2019-02-01 | $1.90 | $2.04 | $1.85 | $1.87 | $22.44 | 2,886 |
| 2019-01-31 | $2.06 | $2.11 | $1.75 | $1.86 | $22.32 | 3,883 |
| 2019-01-30 | $2.23 | $2.23 | $2.02 | $2.05 | $24.60 | 2,095 |
| 2019-01-29 | $2.12 | $2.49 | $2.12 | $2.16 | $25.92 | 14,942 |
| 2019-01-28 | $2.11 | $2.19 | $2.04 | $2.08 | $24.96 | 902 |
| 2019-01-25 | $2.11 | $2.19 | $2.06 | $2.08 | $24.96 | 1,255 |
| 2019-01-24 | $2.00 | $2.57 | $2.00 | $2.11 | $25.32 | 15,800 |
| 2019-01-23 | $1.91 | $2.06 | $1.90 | $2.05 | $24.60 | 2,031 |
| 2019-01-22 | $2.00 | $2.03 | $1.85 | $1.90 | $22.80 | 1,119 |
| 2019-01-18 | $2.02 | $2.04 | $1.98 | $2.01 | $24.16 | 482 |
| 2019-01-17 | $2.04 | $2.05 | $1.89 | $1.98 | $23.76 | 1,087 |
| 2019-01-16 | $1.97 | $2.18 | $1.93 | $2.06 | $24.74 | 7,200 |
| 2019-01-15 | $1.93 | $2.07 | $1.93 | $1.95 | $23.40 | 1,109 |
| 2019-01-14 | $2.00 | $2.00 | $1.88 | $1.99 | $23.82 | 1,720 |
| 2019-01-11 | $1.99 | $2.05 | $1.97 | $2.01 | $24.12 | 277 |
| 2019-01-10 | $2.09 | $2.09 | $1.90 | $2.08 | $24.96 | 1,092 |
| 2019-01-09 | $2.02 | $2.15 | $1.96 | $2.08 | $24.96 | 2,908 |
| 2019-01-08 | $2.05 | $2.15 | $1.88 | $1.98 | $23.76 | 2,883 |
| 2019-01-07 | $1.82 | $2.04 | $1.75 | $1.97 | $23.64 | 2,630 |
| 2019-01-04 | $1.80 | $1.88 | $1.74 | $1.77 | $21.24 | 1,507 |
| 2019-01-03 | $1.83 | $1.84 | $1.73 | $1.79 | $21.48 | 1,770 |
| 2019-01-02 | $1.64 | $1.83 | $1.62 | $1.70 | $20.40 | 2,773 |
| 2018-12-31 | $1.65 | $1.70 | $1.59 | $1.64 | $19.68 | 1,641 |
| 2018-12-28 | $1.61 | $1.72 | $1.61 | $1.65 | $19.80 | 2,722 |
| 2018-12-27 | $1.68 | $1.99 | $1.60 | $1.61 | $19.32 | 4,069 |
| 2018-12-26 | $1.56 | $1.76 | $1.50 | $1.70 | $20.40 | 8,870 |
| 2018-12-24 | $1.94 | $1.98 | $1.54 | $1.54 | $18.48 | 1,397 |
| 2018-12-21 | $2.14 | $2.14 | $1.97 | $1.97 | $23.64 | 1,944 |
| 2018-12-20 | $2.33 | $2.37 | $2.03 | $2.10 | $25.20 | 4,462 |
| 2018-12-19 | $2.35 | $2.50 | $2.31 | $2.36 | $28.32 | 1,060 |
| 2018-12-18 | $2.42 | $2.43 | $2.25 | $2.26 | $27.12 | 4,711 |
| 2018-12-17 | $2.57 | $2.70 | $2.42 | $2.42 | $29.04 | 1,854 |
| 2018-12-14 | $2.56 | $2.70 | $2.56 | $2.57 | $30.84 | 702 |
| 2018-12-13 | $2.62 | $2.62 | $2.55 | $2.56 | $30.72 | 390 |
| 2018-12-12 | $2.55 | $2.65 | $2.50 | $2.64 | $31.68 | 2,200 |
| 2018-12-11 | $2.52 | $2.62 | $2.50 | $2.54 | $30.48 | 1,207 |
| 2018-12-10 | $2.55 | $2.83 | $2.50 | $2.50 | $30.00 | 2,827 |
| 2018-12-07 | $2.73 | $2.97 | $2.57 | $2.60 | $31.20 | 5,951 |
| 2018-12-06 | $2.80 | $2.90 | $2.72 | $2.75 | $33.00 | 3,418 |
| 2018-12-04 | $2.98 | $3.10 | $2.62 | $2.92 | $35.04 | 11,028 |
| 2018-12-03 | $3.39 | $3.55 | $2.84 | $3.05 | $36.60 | 5,455 |
| 2018-11-30 | $3.31 | $3.57 | $3.10 | $3.30 | $39.60 | 16,955 |
| 2018-11-29 | $3.02 | $3.50 | $3.00 | $3.24 | $38.88 | 16,897 |
| 2018-11-28 | $3.06 | $3.20 | $2.85 | $3.05 | $36.60 | 5,953 |
| 2018-11-27 | $2.81 | $3.09 | $2.81 | $2.98 | $35.76 | 11,057 |
| 2018-11-26 | $2.74 | $2.90 | $2.74 | $2.79 | $33.53 | 2,475 |
| 2018-11-23 | $2.71 | $2.95 | $2.71 | $2.73 | $32.76 | 2,206 |
| 2018-11-21 | $2.63 | $3.09 | $2.63 | $2.85 | $34.20 | 8,944 |
| 2018-11-20 | $2.82 | $2.82 | $2.56 | $2.63 | $31.56 | 2,343 |
| 2018-11-19 | $2.62 | $2.89 | $2.56 | $2.81 | $33.68 | 3,032 |
| 2018-11-16 | $2.61 | $2.68 | $2.56 | $2.57 | $30.84 | 1,277 |
| 2018-11-15 | $2.55 | $2.89 | $2.55 | $2.68 | $32.16 | 2,082 |
| 2018-11-14 | $2.60 | $2.95 | $2.52 | $2.57 | $30.87 | 2,040 |
| 2018-11-13 | $2.54 | $2.76 | $2.46 | $2.46 | $29.52 | 1,610 |
| 2018-11-12 | $2.68 | $2.89 | $2.46 | $2.56 | $30.72 | 754 |
| 2018-11-09 | $2.75 | $2.98 | $2.48 | $2.64 | $31.69 | 1,793 |
| 2018-11-08 | $2.59 | $3.24 | $2.59 | $2.81 | $33.77 | 21,694 |
| 2018-11-07 | $2.58 | $2.70 | $2.48 | $2.61 | $31.32 | 2,288 |
| 2018-11-06 | $2.43 | $2.55 | $2.39 | $2.43 | $29.16 | 1,676 |
| 2018-11-05 | $2.38 | $2.63 | $2.38 | $2.45 | $29.40 | 1,258 |
| 2018-11-02 | $2.40 | $2.50 | $2.40 | $2.45 | $29.40 | 776 |
| 2018-11-01 | $2.36 | $2.54 | $2.36 | $2.40 | $28.80 | 2,204 |
| 2018-10-31 | $2.48 | $2.56 | $2.35 | $2.45 | $29.40 | 2,377 |
| 2018-10-30 | $2.41 | $2.48 | $2.41 | $2.41 | $28.92 | 490 |
| 2018-10-29 | $2.46 | $2.57 | $2.40 | $2.40 | $28.85 | 1,257 |
| 2018-10-26 | $2.44 | $2.54 | $2.40 | $2.41 | $28.92 | 1,898 |
| 2018-10-25 | $2.64 | $2.66 | $2.40 | $2.43 | $29.16 | 4,987 |
| 2018-10-24 | $2.95 | $2.95 | $2.60 | $2.62 | $31.44 | 7,558 |
| 2018-10-23 | $2.80 | $3.44 | $2.80 | $2.98 | $35.76 | 19,969 |
| 2018-10-22 | $2.72 | $3.70 | $2.63 | $3.45 | $41.40 | 40,224 |
| 2018-10-19 | $2.59 | $2.90 | $2.59 | $2.70 | $32.40 | 9,315 |
| 2018-10-18 | $2.41 | $2.89 | $2.41 | $2.65 | $31.80 | 18,268 |
| 2018-10-17 | $2.38 | $2.43 | $2.38 | $2.38 | $28.56 | 990 |
| 2018-10-16 | $2.50 | $2.52 | $2.30 | $2.47 | $29.64 | 1,157 |
| 2018-10-15 | $2.32 | $2.52 | $2.31 | $2.52 | $30.24 | 1,294 |
| 2018-10-12 | $2.44 | $2.55 | $2.42 | $2.46 | $29.52 | 1,198 |
| 2018-10-11 | $2.43 | $2.45 | $2.25 | $2.38 | $28.56 | 2,757 |
| 2018-10-10 | $2.45 | $2.69 | $2.35 | $2.46 | $29.52 | 4,403 |
| 2018-10-09 | $2.48 | $2.52 | $2.45 | $2.47 | $29.64 | 445 |
| 2018-10-08 | $2.54 | $2.54 | $2.39 | $2.43 | $29.14 | 2,764 |
| 2018-10-05 | $2.45 | $2.57 | $2.36 | $2.54 | $30.52 | 1,544 |
| 2018-10-04 | $2.57 | $2.76 | $2.44 | $2.46 | $29.52 | 3,468 |
| 2018-10-03 | $2.36 | $3.09 | $2.35 | $2.60 | $31.20 | 16,607 |
| 2018-10-02 | $2.54 | $2.60 | $2.30 | $2.35 | $28.20 | 4,002 |
| 2018-10-01 | $2.79 | $2.80 | $2.50 | $2.51 | $30.12 | 7,344 |
| 2018-09-28 | $2.71 | $2.87 | $2.65 | $2.83 | $33.96 | 4,606 |
| 2018-09-27 | $2.84 | $3.03 | $2.75 | $2.83 | $33.96 | 4,320 |
| 2018-09-26 | $2.90 | $2.96 | $2.73 | $2.88 | $34.56 | 4,855 |
| 2018-09-25 | $3.18 | $3.29 | $2.81 | $2.89 | $34.68 | 23,079 |
| 2018-09-24 | $3.60 | $4.55 | $3.31 | $3.64 | $43.68 | 133,808 |
| 2018-09-21 | $2.60 | $4.10 | $2.60 | $3.33 | $39.96 | 67,563 |
| 2018-09-20 | $2.10 | $2.69 | $2.10 | $2.47 | $29.64 | 10,946 |
| 2018-09-19 | $2.41 | $2.45 | $1.95 | $2.10 | $25.20 | 4,601 |
| 2018-09-18 | $2.56 | $2.57 | $2.40 | $2.41 | $28.92 | 1,113 |
| 2018-09-17 | $2.58 | $2.70 | $2.50 | $2.58 | $30.96 | 1,326 |
| 2018-09-14 | $2.68 | $2.69 | $2.50 | $2.51 | $30.12 | 3,327 |
| 2018-09-13 | $2.65 | $2.69 | $2.51 | $2.69 | $32.28 | 2,683 |
| 2018-09-12 | $2.50 | $2.74 | $2.50 | $2.65 | $31.80 | 2,254 |
| 2018-09-11 | $2.86 | $2.98 | $2.50 | $2.50 | $30.00 | 5,469 |
| 2018-09-10 | $2.81 | $2.86 | $2.80 | $2.86 | $34.32 | 902 |
| 2018-09-07 | $2.90 | $3.03 | $2.81 | $2.81 | $33.72 | 1,570 |
| 2018-09-06 | $3.01 | $3.01 | $2.86 | $2.88 | $34.56 | 2,065 |
| 2018-09-05 | $2.92 | $3.08 | $2.86 | $2.94 | $35.28 | 1,971 |
| 2018-09-04 | $2.96 | $3.12 | $2.81 | $2.90 | $34.80 | 2,701 |
| 2018-08-31 | $3.14 | $3.14 | $2.91 | $2.97 | $35.64 | 3,611 |
| 2018-08-30 | $2.90 | $3.13 | $2.86 | $3.12 | $37.39 | 4,332 |
| 2018-08-29 | $2.80 | $2.89 | $2.75 | $2.88 | $34.56 | 1,854 |
| 2018-08-28 | $2.89 | $2.89 | $2.76 | $2.82 | $33.78 | 3,039 |
| 2018-08-27 | $2.90 | $2.95 | $2.77 | $2.81 | $33.72 | 4,229 |
| 2018-08-24 | $2.84 | $2.94 | $2.81 | $2.86 | $34.32 | 4,439 |
| 2018-08-23 | $2.86 | $2.89 | $2.80 | $2.83 | $33.96 | 1,586 |
| 2018-08-22 | $2.80 | $2.95 | $2.76 | $2.82 | $33.84 | 4,367 |
| 2018-08-21 | $2.77 | $2.98 | $2.77 | $2.81 | $33.72 | 3,849 |
| 2018-08-20 | $3.04 | $3.04 | $2.78 | $2.85 | $34.25 | 10,814 |
| 2018-08-17 | $3.20 | $3.24 | $2.98 | $2.98 | $35.76 | 7,331 |
| 2018-08-16 | $3.10 | $3.28 | $3.01 | $3.21 | $38.52 | 5,289 |
| 2018-08-15 | $3.45 | $3.48 | $2.99 | $3.11 | $37.32 | 16,179 |
| 2018-08-14 | $3.71 | $3.95 | $3.28 | $3.47 | $41.64 | 36,590 |
| 2018-08-13 | $3.52 | $4.60 | $3.44 | $4.08 | $48.96 | 667,643 |
| 2018-08-10 | $3.05 | $3.20 | $2.82 | $3.18 | $38.17 | 11,108 |
| 2018-08-09 | $3.00 | $3.13 | $2.91 | $3.04 | $36.48 | 6,500 |
| 2018-08-08 | $2.95 | $3.00 | $2.83 | $2.90 | $34.80 | 4,620 |
| 2018-08-07 | $3.10 | $3.17 | $2.84 | $2.99 | $35.88 | 5,525 |
| 2018-08-06 | $3.25 | $3.25 | $3.00 | $3.05 | $36.60 | 5,803 |
| 2018-08-03 | $3.11 | $3.20 | $2.99 | $3.08 | $36.99 | 8,032 |
| 2018-08-02 | $3.21 | $3.25 | $2.90 | $3.13 | $37.56 | 12,356 |
| 2018-08-01 | $2.95 | $3.59 | $2.95 | $3.18 | $38.16 | 26,065 |
| 2018-07-31 | $2.84 | $3.08 | $2.71 | $2.95 | $35.40 | 14,696 |
| 2018-07-30 | $3.05 | $3.05 | $2.77 | $2.87 | $34.44 | 9,483 |
| 2018-07-27 | $3.37 | $3.54 | $2.90 | $2.92 | $35.04 | 12,865 |
| 2018-07-26 | $3.06 | $3.55 | $2.87 | $3.37 | $40.44 | 18,296 |
| 2018-07-25 | $3.31 | $3.33 | $3.09 | $3.09 | $37.08 | 9,025 |
| 2018-07-24 | $3.59 | $3.59 | $3.29 | $3.35 | $40.20 | 7,239 |
| 2018-07-23 | $3.67 | $3.79 | $3.45 | $3.46 | $41.52 | 5,517 |
| 2018-07-20 | $3.97 | $3.97 | $3.50 | $3.67 | $44.05 | 5,523 |
| 2018-07-19 | $3.65 | $4.02 | $3.61 | $3.97 | $47.64 | 13,315 |
| 2018-07-18 | $4.01 | $4.14 | $3.56 | $3.62 | $43.44 | 15,104 |
| 2018-07-17 | $4.14 | $4.38 | $3.92 | $4.01 | $48.12 | 7,988 |
| 2018-07-16 | $4.61 | $4.78 | $3.99 | $4.17 | $50.04 | 15,293 |
| 2018-07-13 | $4.91 | $5.15 | $4.41 | $4.60 | $55.20 | 20,059 |
| 2018-07-12 | $4.65 | $5.25 | $4.50 | $4.89 | $58.68 | 18,032 |
| 2018-07-11 | $4.40 | $4.69 | $4.39 | $4.65 | $55.80 | 9,317 |
| 2018-07-10 | $4.68 | $4.89 | $4.39 | $4.39 | $52.68 | 12,664 |
| 2018-07-09 | $5.25 | $5.74 | $4.65 | $4.67 | $56.04 | 34,456 |
| 2018-07-06 | $4.35 | $6.39 | $4.35 | $5.29 | $63.48 | 439,315 |
| 2018-07-05 | $3.90 | $4.53 | $3.90 | $4.32 | $51.84 | 27,719 |
| 2018-07-03 | $3.86 | $4.65 | $3.78 | $3.94 | $47.28 | 22,809 |
| 2018-07-02 | $4.09 | $4.40 | $3.77 | $3.90 | $46.80 | 15,789 |
| 2018-06-29 | $4.61 | $4.62 | $3.54 | $4.08 | $48.96 | 40,870 |
| 2018-06-28 | $4.83 | $5.60 | $4.41 | $4.66 | $55.92 | 72,692 |
| 2018-06-27 | $6.00 | $7.21 | $4.26 | $4.80 | $57.60 | 212,848 |
| 2018-06-26 | $4.21 | $8.95 | $4.21 | $5.95 | $71.40 | 641,092 |
| 2018-06-25 | $2.85 | $6.45 | $2.74 | $5.75 | $69.00 | 821,827 |
| 2018-06-22 | $3.00 | $3.30 | $2.74 | $2.82 | $33.84 | 67,258 |
| 2018-06-21 | $2.45 | $7.36 | $2.39 | $3.60 | $43.20 | 733,661 |
| 2018-06-20 | $1.60 | $2.56 | $1.59 | $2.39 | $28.68 | 11,210 |
| 2018-06-19 | $1.56 | $1.65 | $1.56 | $1.64 | $19.68 | 231 |
| 2018-06-18 | $1.64 | $1.64 | $1.59 | $1.62 | $19.44 | 132 |
| 2018-06-15 | $1.64 | $1.64 | $1.64 | $1.64 | $19.68 | 62 |
| 2018-06-14 | $1.62 | $1.62 | $1.62 | $1.62 | $19.38 | 22 |
| 2018-06-13 | $1.52 | $1.60 | $1.52 | $1.55 | $18.63 | 227 |
| 2018-06-12 | $1.45 | $1.64 | $1.45 | $1.64 | $19.68 | 209 |
| 2018-06-11 | $1.62 | $1.65 | $1.58 | $1.61 | $19.32 | 172 |
| 2018-06-08 | $1.50 | $1.66 | $1.50 | $1.57 | $18.84 | 245 |
| 2018-06-07 | $1.66 | $1.67 | $1.60 | $1.60 | $19.20 | 142 |
| 2018-06-06 | $1.66 | $1.66 | $1.59 | $1.59 | $19.08 | 171 |
| 2018-06-05 | $1.58 | $1.67 | $1.57 | $1.62 | $19.48 | 261 |
| 2018-06-04 | $1.57 | $1.60 | $1.57 | $1.60 | $19.14 | 458 |
| 2018-06-01 | $1.68 | $1.70 | $1.56 | $1.63 | $19.56 | 697 |
| 2018-05-31 | $1.52 | $1.58 | $1.46 | $1.56 | $18.72 | 465 |
| 2018-05-30 | $1.49 | $1.67 | $1.48 | $1.52 | $18.24 | 886 |
| 2018-05-29 | $1.46 | $1.54 | $1.46 | $1.54 | $18.48 | 243 |
| 2018-05-25 | $1.70 | $1.70 | $1.37 | $1.51 | $18.12 | 4,438 |
| 2018-05-24 | $1.76 | $1.89 | $1.75 | $1.75 | $21.00 | 787 |
| 2018-05-23 | $1.81 | $1.93 | $1.81 | $1.86 | $22.32 | 486 |
| 2018-05-22 | $1.88 | $1.88 | $1.85 | $1.88 | $22.56 | 44 |
| 2018-05-21 | $1.82 | $1.89 | $1.80 | $1.89 | $22.65 | 339 |
| 2018-05-18 | $1.96 | $1.96 | $1.73 | $1.90 | $22.80 | 70 |
| 2018-05-17 | $1.90 | $1.90 | $1.90 | $1.90 | $22.80 | 98 |
| 2018-05-16 | $2.03 | $2.06 | $1.88 | $1.89 | $22.68 | 1,112 |
| 2018-05-15 | $1.85 | $2.05 | $1.82 | $1.90 | $22.80 | 1,369 |
| 2018-05-14 | $1.98 | $1.98 | $1.85 | $1.85 | $22.20 | 429 |
| 2018-05-11 | $1.95 | $1.95 | $1.85 | $1.89 | $22.68 | 288 |
| 2018-05-10 | $1.95 | $1.98 | $1.89 | $1.92 | $23.04 | 212 |
| 2018-05-09 | $2.00 | $2.22 | $1.89 | $2.04 | $24.48 | 1,241 |
| 2018-05-08 | $2.25 | $2.43 | $1.86 | $2.01 | $24.12 | 3,342 |
| 2018-05-07 | $1.80 | $2.25 | $1.72 | $2.25 | $27.00 | 4,715 |
| 2018-05-04 | $1.81 | $1.83 | $1.80 | $1.83 | $21.94 | 560 |
| 2018-05-03 | $1.94 | $2.11 | $1.80 | $1.81 | $21.71 | 1,326 |
| 2018-05-02 | $1.71 | $1.95 | $1.71 | $1.89 | $22.68 | 739 |
| 2018-05-01 | $1.77 | $1.87 | $1.59 | $1.72 | $20.69 | 785 |
| 2018-04-30 | $1.86 | $1.86 | $1.76 | $1.79 | $21.48 | 238 |
| 2018-04-27 | $1.81 | $1.82 | $1.75 | $1.78 | $21.36 | 469 |
| 2018-04-26 | $1.85 | $1.89 | $1.82 | $1.82 | $21.84 | 245 |
| 2018-04-25 | $1.85 | $1.85 | $1.85 | $1.85 | $22.20 | 73 |
| 2018-04-24 | $1.94 | $1.94 | $1.87 | $1.87 | $22.44 | 427 |
| 2018-04-23 | $1.90 | $1.94 | $1.85 | $1.88 | $22.62 | 565 |
| 2018-04-20 | $1.99 | $1.99 | $1.89 | $1.98 | $23.76 | 120 |
| 2018-04-19 | $1.95 | $1.97 | $1.95 | $1.97 | $23.63 | 169 |
| 2018-04-18 | $2.07 | $2.07 | $1.89 | $1.95 | $23.40 | 976 |
| 2018-04-17 | $1.98 | $2.12 | $1.95 | $2.09 | $25.08 | 905 |
| 2018-04-16 | $1.95 | $2.20 | $1.95 | $2.04 | $24.48 | 3,599 |
| 2018-04-13 | $1.85 | $1.94 | $1.85 | $1.94 | $23.28 | 1,896 |
| 2018-04-12 | $1.92 | $1.93 | $1.82 | $1.92 | $23.04 | 221 |
| 2018-04-11 | $1.91 | $1.96 | $1.91 | $1.96 | $23.52 | 92 |
| 2018-04-10 | $1.86 | $1.94 | $1.86 | $1.90 | $22.80 | 391 |
| 2018-04-09 | $1.97 | $1.97 | $1.85 | $1.88 | $22.56 | 975 |
| 2018-04-06 | $2.01 | $2.08 | $1.96 | $1.96 | $23.52 | 217 |
| 2018-04-05 | $2.06 | $2.10 | $2.06 | $2.09 | $25.08 | 270 |
| 2018-04-04 | $2.19 | $2.19 | $1.86 | $2.01 | $24.12 | 1,655 |
| 2018-04-03 | $2.23 | $2.43 | $2.16 | $2.16 | $25.92 | 246 |
| 2018-04-02 | $2.37 | $2.54 | $2.14 | $2.24 | $26.88 | 984 |
| 2018-03-29 | $2.19 | $2.49 | $2.10 | $2.15 | $25.80 | 2,599 |
| 2018-03-28 | $2.03 | $2.14 | $2.03 | $2.12 | $25.44 | 1,143 |
| 2018-03-27 | $2.04 | $2.21 | $2.04 | $2.21 | $26.52 | 496 |
| 2018-03-26 | $2.12 | $2.12 | $2.01 | $2.04 | $24.48 | 351 |
| 2018-03-23 | $2.01 | $2.10 | $2.00 | $2.03 | $24.36 | 506 |
| 2018-03-22 | $2.02 | $2.12 | $2.01 | $2.03 | $24.36 | 825 |
| 2018-03-21 | $2.11 | $2.29 | $2.02 | $2.02 | $24.24 | 1,309 |
| 2018-03-20 | $2.26 | $2.38 | $2.08 | $2.08 | $24.96 | 1,160 |
| 2018-03-19 | $2.19 | $2.27 | $2.15 | $2.19 | $26.28 | 1,014 |
| 2018-03-16 | $2.50 | $2.77 | $2.09 | $2.35 | $28.20 | 2,361 |
| 2018-03-15 | $2.70 | $2.70 | $2.35 | $2.38 | $28.56 | 1,902 |
| 2018-03-14 | $1.96 | $2.70 | $1.96 | $2.70 | $32.40 | 6,141 |
| 2018-03-13 | $1.98 | $2.11 | $1.96 | $1.96 | $23.52 | 1,960 |
| 2018-03-12 | $2.01 | $2.23 | $2.01 | $2.05 | $24.60 | 716 |
| 2018-03-09 | $2.14 | $2.17 | $2.03 | $2.06 | $24.72 | 485 |
| 2018-03-08 | $2.28 | $2.28 | $2.01 | $2.10 | $25.20 | 1,393 |
| 2018-03-07 | $2.08 | $2.20 | $2.06 | $2.18 | $26.16 | 1,314 |
| 2018-03-06 | $2.07 | $2.13 | $2.00 | $2.07 | $24.84 | 1,150 |
| 2018-03-05 | $2.10 | $2.10 | $1.99 | $1.99 | $23.88 | 666 |
| 2018-03-02 | $1.95 | $2.34 | $1.95 | $2.04 | $24.48 | 4,240 |
| 2018-03-01 | $1.95 | $1.96 | $1.94 | $1.96 | $23.48 | 243 |
| 2018-02-28 | $2.04 | $2.04 | $1.95 | $1.95 | $23.40 | 356 |
| 2018-02-27 | $1.95 | $2.02 | $1.93 | $2.02 | $24.24 | 476 |
| 2018-02-26 | $1.98 | $2.01 | $1.98 | $1.98 | $23.71 | 310 |
| 2018-02-23 | $1.99 | $2.08 | $1.88 | $1.88 | $22.56 | 1,152 |
| 2018-02-22 | $2.03 | $2.05 | $2.01 | $2.05 | $24.64 | 90 |
| 2018-02-21 | $2.14 | $2.14 | $1.98 | $1.98 | $23.76 | 1,218 |
| 2018-02-20 | $2.02 | $2.02 | $2.02 | $2.02 | $24.24 | 16 |
| 2018-02-16 | $1.97 | $2.19 | $1.97 | $1.99 | $23.88 | 187 |
| 2018-02-15 | $2.01 | $2.01 | $1.89 | $1.89 | $22.68 | 648 |
| 2018-02-14 | $2.06 | $2.18 | $2.00 | $2.00 | $23.99 | 1,152 |
| 2018-02-13 | $1.99 | $1.99 | $1.99 | $1.99 | $23.88 | 9 |
| 2018-02-12 | $2.08 | $2.08 | $1.86 | $1.99 | $23.88 | 272 |
| 2018-02-09 | $2.07 | $2.08 | $2.00 | $2.00 | $24.00 | 736 |
| 2018-02-08 | $2.05 | $2.30 | $1.86 | $2.01 | $24.11 | 1,570 |
| 2018-02-07 | $1.99 | $2.12 | $1.99 | $2.12 | $25.40 | 215 |
| 2018-02-06 | $2.06 | $2.19 | $1.89 | $2.01 | $24.12 | 1,713 |
| 2018-02-05 | $2.07 | $2.10 | $2.07 | $2.10 | $25.20 | 229 |
| 2018-02-02 | $2.21 | $2.21 | $2.06 | $2.09 | $25.08 | 332 |
| 2018-02-01 | $2.10 | $2.22 | $2.10 | $2.15 | $25.85 | 374 |
| 2018-01-31 | $2.25 | $2.31 | $2.09 | $2.09 | $25.08 | 1,325 |
| 2018-01-30 | $2.27 | $2.34 | $2.20 | $2.22 | $26.64 | 687 |
| 2018-01-29 | $2.16 | $2.39 | $2.16 | $2.24 | $26.88 | 234 |
| 2018-01-26 | $2.32 | $2.32 | $2.17 | $2.21 | $26.52 | 778 |
| 2018-01-25 | $2.19 | $2.38 | $2.17 | $2.18 | $26.16 | 450 |
| 2018-01-24 | $2.16 | $2.34 | $2.09 | $2.24 | $26.88 | 1,130 |
| 2018-01-23 | $2.14 | $2.39 | $2.07 | $2.09 | $25.08 | 1,598 |
| 2018-01-22 | $2.42 | $2.50 | $2.05 | $2.09 | $25.08 | 1,807 |
| 2018-01-19 | $2.71 | $2.88 | $2.24 | $2.38 | $28.56 | 1,619 |
| 2018-01-18 | $2.66 | $3.18 | $2.21 | $2.49 | $29.88 | 7,552 |
| 2018-01-17 | $1.95 | $2.62 | $1.90 | $2.29 | $27.50 | 21,364 |
| 2018-01-16 | $1.95 | $1.95 | $1.91 | $1.94 | $23.28 | 391 |
| 2018-01-12 | $1.97 | $1.97 | $1.93 | $1.93 | $23.16 | 191 |
| 2018-01-11 | $1.98 | $1.98 | $1.90 | $1.95 | $23.40 | 138 |
| 2018-01-10 | $1.93 | $1.94 | $1.86 | $1.90 | $22.80 | 415 |
| 2018-01-09 | $2.02 | $2.15 | $1.92 | $1.94 | $23.28 | 1,764 |
| 2018-01-08 | $2.04 | $2.14 | $2.04 | $2.09 | $25.08 | 703 |
| 2018-01-05 | $2.21 | $2.35 | $2.02 | $2.06 | $24.72 | 742 |
| 2018-01-04 | $2.00 | $2.21 | $1.88 | $2.13 | $25.56 | 2,112 |
| 2018-01-03 | $1.88 | $2.01 | $1.88 | $1.96 | $23.52 | 840 |
| 2018-01-02 | $1.97 | $1.97 | $1.90 | $1.90 | $22.80 | 490 |
| 2017-12-29 | $1.95 | $2.00 | $1.92 | $1.92 | $23.02 | 1,052 |
| 2017-12-28 | $1.98 | $1.98 | $1.92 | $1.96 | $23.52 | 224 |
| 2017-12-27 | $2.05 | $2.05 | $1.94 | $1.99 | $23.88 | 342 |
| 2017-12-26 | $1.95 | $2.05 | $1.84 | $2.05 | $24.60 | 604 |
| 2017-12-22 | $2.03 | $2.06 | $1.94 | $1.94 | $23.28 | 1,452 |
| 2017-12-21 | $2.17 | $2.17 | $2.04 | $2.11 | $25.32 | 1,773 |
| 2017-12-20 | $2.21 | $2.21 | $2.14 | $2.15 | $25.81 | 749 |
| 2017-12-19 | $2.21 | $2.30 | $2.12 | $2.13 | $25.56 | 1,346 |
| 2017-12-18 | $2.15 | $2.21 | $2.15 | $2.18 | $26.16 | 164 |
| 2017-12-15 | $2.06 | $2.21 | $2.06 | $2.16 | $25.92 | 1,439 |
| 2017-12-14 | $2.18 | $2.22 | $2.08 | $2.08 | $24.96 | 2,293 |
| 2017-12-13 | $2.11 | $2.29 | $2.03 | $2.08 | $24.96 | 5,231 |
| 2017-12-12 | $2.05 | $2.08 | $2.05 | $2.07 | $24.84 | 215 |
| 2017-12-11 | $2.05 | $2.09 | $2.05 | $2.07 | $24.84 | 421 |
| 2017-12-08 | $2.11 | $2.14 | $2.04 | $2.14 | $25.68 | 1,180 |
| 2017-12-07 | $2.10 | $2.18 | $2.05 | $2.15 | $25.80 | 830 |
| 2017-12-06 | $2.12 | $2.22 | $2.12 | $2.16 | $25.92 | 312 |
| 2017-12-05 | $2.12 | $2.19 | $2.12 | $2.12 | $25.44 | 452 |
| 2017-12-04 | $2.20 | $2.26 | $2.16 | $2.19 | $26.28 | 567 |
| 2017-12-01 | $2.28 | $2.31 | $2.08 | $2.15 | $25.80 | 1,408 |
| 2017-11-30 | $2.27 | $2.30 | $2.12 | $2.12 | $25.44 | 151 |
| 2017-11-29 | $2.21 | $2.25 | $2.17 | $2.24 | $26.88 | 598 |
| 2017-11-28 | $2.14 | $2.25 | $2.12 | $2.12 | $25.44 | 919 |
| 2017-11-27 | $2.26 | $2.37 | $2.18 | $2.18 | $26.16 | 639 |
| 2017-11-24 | $2.21 | $2.34 | $2.21 | $2.34 | $28.10 | 176 |
| 2017-11-22 | $2.27 | $2.28 | $2.26 | $2.26 | $27.12 | 352 |
| 2017-11-21 | $2.28 | $2.33 | $2.22 | $2.27 | $27.24 | 938 |
| 2017-11-20 | $2.27 | $2.43 | $2.20 | $2.22 | $26.64 | 2,748 |
| 2017-11-17 | $2.38 | $2.49 | $2.26 | $2.34 | $28.08 | 1,498 |
| 2017-11-16 | $2.18 | $2.55 | $2.12 | $2.42 | $29.04 | 1,327 |
| 2017-11-15 | $2.26 | $2.36 | $2.05 | $2.18 | $26.16 | 2,368 |
| 2017-11-14 | $2.21 | $2.26 | $2.10 | $2.10 | $25.20 | 513 |
| 2017-11-13 | $2.15 | $2.23 | $2.09 | $2.22 | $26.64 | 989 |
| 2017-11-10 | $2.09 | $2.19 | $2.09 | $2.16 | $25.92 | 495 |
| 2017-11-09 | $2.34 | $2.34 | $2.10 | $2.25 | $27.00 | 720 |
| 2017-11-08 | $2.23 | $2.31 | $2.07 | $2.12 | $25.44 | 831 |
| 2017-11-07 | $2.48 | $2.69 | $2.22 | $2.22 | $26.64 | 1,049 |
| 2017-11-06 | $2.51 | $2.54 | $2.40 | $2.48 | $29.76 | 1,634 |
| 2017-11-03 | $2.79 | $2.79 | $2.28 | $2.64 | $31.68 | 3,987 |
| 2017-11-02 | $2.36 | $3.69 | $2.36 | $2.80 | $33.60 | 14,768 |
| 2017-11-01 | $2.13 | $2.23 | $1.92 | $2.21 | $26.52 | 1,366 |
| 2017-10-31 | $2.05 | $2.14 | $2.05 | $2.14 | $25.68 | 459 |
| 2017-10-30 | $2.25 | $2.25 | $2.00 | $2.20 | $26.40 | 385 |
| 2017-10-27 | $2.10 | $2.26 | $2.10 | $2.26 | $27.17 | 156 |
| 2017-10-26 | $2.21 | $2.23 | $2.06 | $2.11 | $25.37 | 254 |
| 2017-10-25 | $2.22 | $2.39 | $1.78 | $2.30 | $27.56 | 3,228 |
| 2017-10-24 | $2.86 | $2.86 | $2.17 | $2.43 | $29.16 | 1,131 |
| 2017-10-23 | $2.83 | $2.83 | $2.75 | $2.80 | $33.56 | 90 |
| 2017-10-20 | $2.74 | $2.90 | $2.70 | $2.70 | $32.40 | 304 |
| 2017-10-19 | $2.91 | $2.92 | $2.75 | $2.84 | $34.08 | 377 |
| 2017-10-18 | $2.93 | $2.96 | $2.92 | $2.92 | $35.04 | 290 |
| 2017-10-17 | $2.93 | $3.07 | $2.93 | $2.93 | $35.16 | 445 |
| 2017-10-16 | $2.87 | $3.13 | $2.81 | $2.85 | $34.20 | 990 |
| 2017-10-13 | $2.83 | $2.99 | $2.82 | $2.82 | $33.84 | 685 |
| 2017-10-12 | $2.95 | $2.95 | $2.81 | $2.82 | $33.84 | 1,027 |
| 2017-10-11 | $2.85 | $3.09 | $2.80 | $2.95 | $35.40 | 1,170 |
| 2017-10-10 | $2.95 | $2.99 | $2.84 | $2.85 | $34.20 | 690 |
| 2017-10-09 | $3.20 | $3.20 | $2.95 | $2.97 | $35.64 | 1,441 |
| 2017-10-06 | $3.20 | $3.38 | $2.66 | $2.97 | $35.64 | 5,209 |
| 2017-10-05 | $2.99 | $4.00 | $2.93 | $3.30 | $39.60 | 13,025 |
| 2017-10-04 | $3.25 | $3.31 | $2.56 | $2.71 | $32.52 | 5,342 |
| 2017-10-03 | $1.99 | $4.49 | $1.79 | $3.39 | $40.68 | 34,114 |
| 2017-10-02 | $2.00 | $2.00 | $1.75 | $1.79 | $21.48 | 2,234 |
| 2017-09-29 | $2.13 | $2.21 | $2.00 | $2.02 | $24.24 | 1,472 |
| 2017-09-28 | $2.19 | $2.21 | $2.10 | $2.13 | $25.56 | 874 |
| 2017-09-27 | $2.43 | $2.43 | $2.04 | $2.41 | $28.95 | 737 |
| 2017-09-26 | $2.24 | $2.44 | $2.24 | $2.42 | $29.04 | 174 |
| 2017-09-25 | $2.29 | $2.30 | $2.14 | $2.16 | $25.86 | 153 |
| 2017-09-22 | $2.45 | $2.45 | $2.15 | $2.35 | $28.14 | 309 |
| 2017-09-21 | $2.59 | $2.64 | $2.40 | $2.53 | $30.36 | 571 |
| 2017-09-20 | $2.58 | $2.69 | $2.58 | $2.58 | $30.96 | 79 |
| 2017-09-19 | $2.66 | $2.66 | $2.66 | $2.66 | $31.92 | 4 |
| 2017-09-18 | $2.48 | $2.66 | $2.48 | $2.66 | $31.92 | 337 |
| 2017-09-15 | $2.64 | $2.90 | $2.51 | $2.51 | $30.12 | 942 |
| 2017-09-14 | $2.65 | $2.69 | $2.43 | $2.69 | $32.28 | 630 |
| 2017-09-13 | $2.46 | $2.65 | $2.30 | $2.64 | $31.68 | 929 |
| 2017-09-12 | $2.65 | $2.65 | $2.41 | $2.64 | $31.68 | 646 |
| 2017-09-11 | $2.58 | $2.64 | $2.32 | $2.48 | $29.76 | 384 |
| 2017-09-08 | $2.32 | $2.65 | $2.32 | $2.53 | $30.36 | 755 |
| 2017-09-07 | $2.56 | $2.68 | $2.45 | $2.60 | $31.20 | 631 |
| 2017-09-06 | $2.64 | $2.66 | $2.25 | $2.35 | $28.20 | 915 |
| 2017-09-05 | $2.34 | $2.71 | $2.27 | $2.64 | $31.68 | 1,322 |
| 2017-09-01 | $2.53 | $2.65 | $2.41 | $2.41 | $28.87 | 573 |
| 2017-08-31 | $2.50 | $2.52 | $2.40 | $2.42 | $29.04 | 616 |
| 2017-08-30 | $2.68 | $2.68 | $2.51 | $2.51 | $30.12 | 22 |
| 2017-08-29 | $2.75 | $2.80 | $2.56 | $2.56 | $30.72 | 1,500 |
| 2017-08-28 | $2.71 | $2.84 | $2.55 | $2.62 | $31.44 | 2,489 |
| 2017-08-25 | $2.82 | $2.82 | $2.67 | $2.71 | $32.56 | 738 |
| 2017-08-24 | $2.68 | $2.83 | $2.61 | $2.64 | $31.68 | 1,172 |
| 2017-08-23 | $2.56 | $2.80 | $2.53 | $2.64 | $31.68 | 4,191 |
| 2017-08-22 | $2.70 | $2.70 | $2.60 | $2.60 | $31.20 | 258 |
| 2017-08-21 | $2.52 | $2.78 | $2.52 | $2.64 | $31.68 | 1,038 |
| 2017-08-18 | $2.52 | $2.52 | $2.52 | $2.52 | $30.24 | 2 |
| 2017-08-17 | $2.52 | $2.52 | $2.52 | $2.52 | $30.24 | 12 |
| 2017-08-16 | $2.55 | $2.55 | $2.55 | $2.55 | $30.60 | 7 |
| 2017-08-15 | $2.90 | $3.07 | $2.55 | $2.55 | $30.60 | 789 |
| 2017-08-14 | $2.89 | $2.89 | $2.74 | $2.82 | $33.84 | 213 |
| 2017-08-11 | $2.89 | $3.20 | $2.55 | $2.85 | $34.20 | 613 |
| 2017-08-10 | $2.89 | $3.08 | $2.82 | $3.08 | $36.96 | 159 |
| 2017-08-09 | $2.95 | $2.95 | $2.81 | $2.82 | $33.82 | 474 |
| 2017-08-08 | $3.11 | $3.11 | $2.90 | $2.90 | $34.80 | 313 |
| 2017-08-07 | $2.86 | $3.05 | $2.64 | $2.84 | $34.08 | 761 |
| 2017-08-04 | $2.55 | $2.99 | $2.55 | $2.85 | $34.20 | 957 |
| 2017-08-03 | $2.71 | $2.71 | $2.50 | $2.51 | $30.12 | 236 |
| 2017-08-02 | $2.94 | $2.94 | $2.94 | $2.94 | $35.26 | 1 |
| 2017-08-01 | $2.94 | $2.94 | $2.94 | $2.94 | $35.26 | 135 |
| 2017-07-31 | $2.95 | $3.14 | $2.95 | $3.14 | $37.68 | 64 |
| 2017-07-28 | $2.97 | $3.01 | $2.97 | $3.00 | $36.00 | 232 |
| 2017-07-27 | $3.02 | $3.10 | $2.94 | $3.00 | $36.00 | 440 |
| 2017-07-26 | $3.06 | $3.22 | $2.93 | $3.10 | $37.20 | 284 |
| 2017-07-25 | $3.25 | $3.34 | $2.96 | $3.05 | $36.54 | 1,064 |
| 2017-07-24 | $3.42 | $3.42 | $3.20 | $3.35 | $40.14 | 451 |
| 2017-07-21 | $3.04 | $3.25 | $3.04 | $3.25 | $39.00 | 363 |
| 2017-07-20 | $2.80 | $2.99 | $2.80 | $2.95 | $35.40 | 412 |
| 2017-07-19 | $2.98 | $3.20 | $2.86 | $3.02 | $36.28 | 1,617 |
| 2017-07-18 | $2.94 | $2.94 | $2.91 | $2.91 | $34.88 | 297 |
| 2017-07-17 | $2.71 | $2.84 | $2.67 | $2.84 | $34.08 | 491 |
| 2017-07-14 | $2.71 | $2.84 | $2.71 | $2.78 | $33.39 | 169 |
| 2017-07-13 | $2.97 | $3.00 | $2.70 | $2.71 | $32.52 | 756 |
| 2017-07-12 | $2.67 | $2.73 | $2.66 | $2.66 | $31.92 | 870 |
| 2017-07-11 | $2.72 | $2.72 | $2.72 | $2.72 | $32.64 | 6 |
| 2017-07-10 | $2.82 | $2.82 | $2.72 | $2.72 | $32.64 | 159 |
| 2017-07-07 | $2.75 | $2.90 | $2.75 | $2.84 | $34.08 | 727 |
| 2017-07-06 | $2.82 | $2.90 | $2.76 | $2.78 | $33.36 | 496 |
| 2017-07-05 | $2.82 | $2.85 | $2.78 | $2.80 | $33.60 | 358 |
| 2017-07-03 | $2.88 | $3.00 | $2.60 | $2.61 | $31.32 | 373 |
| 2017-06-30 | $2.58 | $2.99 | $2.40 | $2.76 | $33.12 | 787 |
| 2017-06-29 | $2.62 | $2.62 | $2.29 | $2.58 | $30.96 | 1,023 |
| 2017-06-28 | $2.56 | $2.66 | $2.56 | $2.62 | $31.45 | 409 |
| 2017-06-27 | $2.83 | $2.83 | $2.42 | $2.69 | $32.28 | 828 |
| 2017-06-26 | $2.64 | $2.95 | $2.39 | $2.67 | $32.04 | 1,017 |
| 2017-06-23 | $2.64 | $2.64 | $2.43 | $2.43 | $29.16 | 92 |
| 2017-06-22 | $2.62 | $2.62 | $2.45 | $2.45 | $29.40 | 124 |
| 2017-06-21 | $2.79 | $2.92 | $2.51 | $2.51 | $30.12 | 993 |
| 2017-06-20 | $2.52 | $2.80 | $2.21 | $2.79 | $33.48 | 1,167 |
| 2017-06-19 | $2.60 | $2.70 | $2.51 | $2.51 | $30.12 | 259 |
| 2017-06-16 | $2.74 | $2.85 | $2.60 | $2.60 | $31.20 | 366 |
| 2017-06-15 | $2.89 | $2.96 | $2.77 | $2.77 | $33.24 | 59 |
| 2017-06-14 | $2.95 | $2.96 | $2.95 | $2.96 | $35.52 | 162 |
| 2017-06-13 | $2.97 | $3.00 | $2.91 | $3.00 | $36.00 | 465 |
| 2017-06-12 | $2.90 | $2.97 | $2.78 | $2.97 | $35.64 | 443 |
| 2017-06-09 | $3.01 | $3.03 | $3.00 | $3.00 | $36.00 | 280 |
| 2017-06-08 | $3.00 | $3.07 | $2.78 | $2.78 | $33.36 | 78 |
| 2017-06-07 | $3.00 | $3.00 | $2.57 | $2.84 | $34.08 | 926 |
| 2017-06-06 | $2.95 | $3.15 | $2.92 | $3.15 | $37.80 | 790 |
| 2017-06-05 | $3.10 | $3.14 | $2.95 | $3.01 | $36.12 | 1,213 |
| 2017-06-02 | $3.05 | $3.20 | $3.05 | $3.13 | $37.56 | 1,160 |
| 2017-06-01 | $3.14 | $3.19 | $3.00 | $3.06 | $36.72 | 638 |
| 2017-05-31 | $3.20 | $3.20 | $3.12 | $3.12 | $37.44 | 859 |
| 2017-05-30 | $3.30 | $3.43 | $3.23 | $3.28 | $39.36 | 901 |
| 2017-05-26 | $3.30 | $3.48 | $3.24 | $3.48 | $41.76 | 1,135 |
| 2017-05-25 | $3.49 | $3.50 | $3.21 | $3.21 | $38.52 | 301 |
| 2017-05-24 | $3.57 | $3.57 | $3.21 | $3.21 | $38.55 | 101 |
| 2017-05-23 | $3.94 | $3.95 | $3.27 | $3.55 | $42.60 | 1,594 |
| 2017-05-22 | $2.77 | $3.28 | $2.35 | $3.28 | $39.36 | 5,661 |
| 2017-05-19 | $2.97 | $3.25 | $2.90 | $3.25 | $39.00 | 1,324 |
| 2017-05-18 | $2.94 | $3.19 | $2.90 | $2.99 | $35.88 | 830 |
| 2017-05-17 | $3.00 | $3.20 | $2.96 | $2.96 | $35.52 | 2,981 |
| 2017-05-16 | $3.29 | $3.29 | $2.70 | $2.87 | $34.41 | 2,920 |
| 2017-05-15 | $3.25 | $3.42 | $3.20 | $3.20 | $38.40 | 638 |
| 2017-05-12 | $3.55 | $3.64 | $3.20 | $3.20 | $38.40 | 715 |
| 2017-05-11 | $3.74 | $3.84 | $3.60 | $3.61 | $43.32 | 516 |
| 2017-05-10 | $4.02 | $4.02 | $3.75 | $3.75 | $45.00 | 708 |
| 2017-05-09 | $4.01 | $4.22 | $3.92 | $3.95 | $47.40 | 2,138 |
| 2017-05-08 | $4.35 | $4.49 | $4.05 | $4.05 | $48.60 | 2,169 |
| 2017-05-05 | $4.55 | $4.61 | $4.23 | $4.37 | $52.44 | 2,491 |
| 2017-05-04 | $4.45 | $4.84 | $4.43 | $4.47 | $53.64 | 2,955 |
| 2017-05-03 | $4.40 | $4.50 | $4.36 | $4.47 | $53.64 | 1,103 |
| 2017-05-02 | $4.45 | $4.70 | $4.43 | $4.43 | $53.16 | 3,289 |
| 2017-05-01 | $4.41 | $4.50 | $4.16 | $4.43 | $53.16 | 2,682 |
| 2017-04-28 | $4.70 | $4.85 | $4.40 | $4.69 | $56.26 | 1,858 |
| 2017-04-27 | $4.72 | $4.72 | $4.36 | $4.57 | $54.84 | 1,621 |
| 2017-04-26 | $4.65 | $4.70 | $4.50 | $4.57 | $54.84 | 1,351 |
| 2017-04-25 | $4.34 | $4.50 | $4.25 | $4.50 | $54.00 | 1,337 |
| 2017-04-24 | $4.48 | $4.63 | $4.46 | $4.52 | $54.27 | 2,473 |
| 2017-04-21 | $4.50 | $4.75 | $4.40 | $4.42 | $53.04 | 5,975 |
| 2017-04-20 | $4.62 | $4.63 | $4.44 | $4.50 | $54.00 | 800 |
| 2017-04-19 | $4.53 | $4.89 | $4.50 | $4.63 | $55.57 | 3,969 |
| 2017-04-18 | $4.25 | $4.86 | $4.15 | $4.57 | $54.84 | 3,193 |
| 2017-04-17 | $4.20 | $4.70 | $4.20 | $4.20 | $50.40 | 3,354 |
| 2017-04-13 | $4.08 | $4.45 | $4.08 | $4.40 | $52.80 | 1,706 |
| 2017-04-12 | $4.17 | $4.32 | $4.06 | $4.21 | $50.52 | 2,812 |
| 2017-04-11 | $4.12 | $4.20 | $4.02 | $4.20 | $50.40 | 1,649 |
| 2017-04-10 | $4.17 | $4.21 | $4.13 | $4.15 | $49.85 | 325 |
| 2017-04-07 | $4.07 | $4.24 | $4.02 | $4.24 | $50.88 | 388 |
| 2017-04-06 | $4.40 | $4.40 | $4.21 | $4.28 | $51.36 | 470 |
| 2017-04-05 | $4.50 | $4.50 | $4.06 | $4.18 | $50.16 | 1,330 |
| 2017-04-04 | $4.50 | $4.50 | $4.01 | $4.05 | $48.60 | 2,145 |
| 2017-04-03 | $4.53 | $4.81 | $4.50 | $4.57 | $54.84 | 1,266 |
| 2017-03-31 | $5.90 | $5.90 | $4.51 | $4.55 | $54.60 | 12,139 |
| 2017-03-30 | $3.90 | $5.61 | $3.87 | $5.44 | $65.28 | 15,066 |
| 2017-03-29 | $3.68 | $3.89 | $3.61 | $3.77 | $45.28 | 1,764 |
| 2017-03-28 | $3.75 | $3.75 | $3.40 | $3.68 | $44.16 | 1,717 |
| 2017-03-27 | $3.75 | $3.75 | $3.66 | $3.75 | $45.00 | 231 |
| 2017-03-24 | $3.89 | $3.89 | $3.89 | $3.89 | $46.70 | 28 |
| 2017-03-23 | $3.59 | $3.75 | $3.55 | $3.75 | $45.05 | 100 |
| 2017-03-22 | $3.50 | $3.85 | $3.50 | $3.84 | $46.10 | 124 |
| 2017-03-21 | $3.89 | $3.89 | $3.50 | $3.70 | $44.40 | 208 |
| 2017-03-20 | $3.90 | $3.90 | $3.90 | $3.90 | $46.80 | 10 |
| 2017-03-17 | $4.14 | $4.14 | $3.90 | $3.90 | $46.80 | 926 |
| 2017-03-16 | $3.94 | $4.10 | $3.92 | $3.95 | $47.34 | 256 |
| 2017-03-15 | $4.19 | $4.19 | $3.59 | $4.13 | $49.60 | 277 |
| 2017-03-14 | $3.56 | $3.71 | $3.33 | $3.70 | $44.40 | 66 |
| 2017-03-13 | $4.05 | $4.09 | $3.38 | $3.90 | $46.80 | 607 |
| 2017-03-10 | $4.00 | $4.00 | $3.72 | $3.78 | $45.36 | 669 |
| 2017-03-09 | $4.24 | $4.24 | $3.82 | $4.10 | $49.20 | 62 |
| 2017-03-08 | $3.93 | $4.10 | $3.93 | $4.10 | $49.20 | 108 |
| 2017-03-07 | $3.95 | $3.95 | $3.80 | $3.95 | $47.40 | 146 |
| 2017-03-06 | $4.26 | $4.26 | $3.75 | $4.03 | $48.30 | 655 |
| 2017-03-03 | $4.37 | $4.37 | $4.37 | $4.37 | $52.42 | 9 |
| 2017-03-02 | $4.15 | $4.37 | $4.10 | $4.37 | $52.42 | 195 |
| 2017-03-01 | $4.09 | $4.21 | $4.09 | $4.12 | $49.49 | 410 |
| 2017-02-28 | $4.39 | $4.39 | $4.09 | $4.17 | $50.06 | 1,403 |
| 2017-02-27 | $4.39 | $4.39 | $3.85 | $4.15 | $49.80 | 1,915 |
| 2017-02-24 | $4.53 | $4.53 | $4.53 | $4.53 | $54.38 | 8 |
| 2017-02-23 | $4.51 | $4.53 | $4.51 | $4.53 | $54.38 | 52 |
| 2017-02-22 | $4.40 | $4.40 | $4.40 | $4.40 | $52.78 | 0 |
| 2017-02-21 | $4.52 | $4.52 | $4.40 | $4.40 | $52.78 | 68 |
| 2017-02-17 | $4.40 | $4.49 | $4.40 | $4.49 | $53.88 | 44 |
| 2017-02-16 | $4.54 | $4.54 | $4.51 | $4.53 | $54.38 | 491 |
| 2017-02-15 | $4.50 | $4.51 | $4.38 | $4.51 | $54.08 | 475 |
| 2017-02-14 | $4.86 | $4.86 | $4.54 | $4.54 | $54.48 | 667 |
| 2017-02-13 | $4.77 | $4.77 | $4.60 | $4.60 | $55.20 | 214 |
| 2017-02-10 | $4.90 | $4.90 | $4.85 | $4.87 | $58.40 | 221 |
| 2017-02-09 | $4.80 | $4.92 | $4.80 | $4.80 | $57.60 | 156 |
| 2017-02-08 | $4.65 | $4.65 | $4.65 | $4.65 | $55.80 | 4 |
| 2017-02-07 | $4.57 | $4.65 | $4.57 | $4.65 | $55.80 | 42 |
| 2017-02-06 | $4.97 | $4.97 | $4.55 | $4.55 | $54.65 | 166 |
| 2017-02-03 | $4.55 | $4.60 | $4.55 | $4.60 | $55.20 | 356 |
| 2017-02-02 | $4.67 | $4.76 | $4.65 | $4.76 | $57.10 | 119 |
| 2017-02-01 | $4.54 | $4.98 | $4.35 | $4.92 | $59.04 | 161 |
| 2017-01-31 | $4.60 | $4.96 | $4.55 | $4.93 | $59.16 | 184 |
| 2017-01-30 | $4.68 | $4.68 | $4.68 | $4.68 | $56.16 | 25 |
| 2017-01-27 | $4.70 | $4.70 | $4.70 | $4.70 | $56.44 | 18 |
| 2017-01-26 | $4.85 | $4.85 | $4.70 | $4.70 | $56.44 | 112 |
| 2017-01-25 | $4.82 | $4.95 | $4.67 | $4.71 | $56.52 | 58 |
| 2017-01-24 | $4.66 | $4.93 | $4.65 | $4.93 | $59.11 | 149 |
| 2017-01-23 | $4.85 | $4.99 | $4.75 | $4.75 | $57.01 | 233 |
| 2017-01-20 | $4.65 | $4.86 | $4.65 | $4.86 | $58.32 | 133 |
| 2017-01-19 | $4.70 | $4.94 | $4.60 | $4.89 | $58.68 | 227 |
| 2017-01-18 | $4.51 | $4.77 | $4.51 | $4.77 | $57.22 | 314 |
| 2017-01-17 | $4.40 | $4.53 | $4.40 | $4.50 | $53.94 | 830 |
| 2017-01-13 | $4.41 | $4.51 | $4.41 | $4.49 | $53.92 | 227 |
| 2017-01-12 | $4.32 | $4.64 | $4.31 | $4.50 | $54.00 | 495 |
| 2017-01-11 | $4.65 | $4.65 | $4.36 | $4.50 | $54.00 | 1,018 |
| 2017-01-10 | $4.57 | $4.69 | $4.40 | $4.60 | $55.20 | 1,842 |
| 2017-01-09 | $4.99 | $4.99 | $4.40 | $4.73 | $56.78 | 2,833 |
| 2017-01-06 | $5.08 | $5.30 | $4.55 | $4.77 | $57.26 | 3,874 |
| 2017-01-05 | $4.77 | $5.00 | $4.56 | $4.61 | $55.32 | 4,703 |
| 2017-01-04 | $5.57 | $5.75 | $4.35 | $4.87 | $58.39 | 5,929 |
| 2017-01-03 | $4.50 | $5.52 | $4.30 | $5.40 | $64.79 | 6,543 |
| 2016-12-30 | $4.80 | $5.70 | $3.85 | $4.30 | $51.60 | 4,018 |
| 2016-12-29 | $3.75 | $3.80 | $3.67 | $3.80 | $45.60 | 900 |
| 2016-12-28 | $3.65 | $3.90 | $3.54 | $3.75 | $45.00 | 472 |
| 2016-12-27 | $3.65 | $3.65 | $3.52 | $3.65 | $43.80 | 586 |
| 2016-12-23 | $3.63 | $3.65 | $3.58 | $3.65 | $43.80 | 591 |
| 2016-12-22 | $3.60 | $3.60 | $3.50 | $3.56 | $42.72 | 850 |
| 2016-12-21 | $3.65 | $3.65 | $3.50 | $3.56 | $42.68 | 2,416 |
| 2016-12-20 | $3.65 | $3.65 | $3.47 | $3.57 | $42.79 | 2,297 |
| 2016-12-19 | $3.55 | $3.65 | $3.38 | $3.50 | $41.98 | 558 |
| 2016-12-16 | $3.68 | $3.68 | $3.47 | $3.47 | $41.64 | 1,151 |
| 2016-12-15 | $3.68 | $3.68 | $3.50 | $3.68 | $44.16 | 1,127 |
| 2016-12-14 | $3.50 | $3.68 | $3.50 | $3.68 | $44.16 | 1,450 |
| 2016-12-13 | $3.51 | $3.68 | $3.40 | $3.68 | $44.16 | 1,321 |
| 2016-12-12 | $3.71 | $3.71 | $3.71 | $3.71 | $44.52 | 8 |
| 2016-12-09 | $3.41 | $3.41 | $3.41 | $3.41 | $40.88 | 30 |
| 2016-12-08 | $3.50 | $3.50 | $3.50 | $3.50 | $42.00 | 342 |
| 2016-12-07 | $3.40 | $3.40 | $3.39 | $3.40 | $40.74 | 109 |
| 2016-12-06 | $3.40 | $3.40 | $3.38 | $3.40 | $40.80 | 291 |
| 2016-12-05 | $3.49 | $3.49 | $3.49 | $3.49 | $41.88 | 16 |
| 2016-12-02 | $3.50 | $3.50 | $3.41 | $3.41 | $40.88 | 72 |
| 2016-12-01 | $3.72 | $3.72 | $3.40 | $3.40 | $40.80 | 1,658 |
| 2016-11-30 | $3.55 | $3.72 | $3.55 | $3.72 | $44.64 | 485 |
| 2016-11-29 | $3.40 | $3.40 | $3.40 | $3.40 | $40.80 | 14 |
| 2016-11-28 | $3.60 | $3.60 | $3.50 | $3.50 | $42.00 | 49 |
| 2016-11-25 | $3.50 | $3.52 | $3.47 | $3.50 | $42.00 | 902 |
| 2016-11-23 | $3.75 | $3.75 | $3.75 | $3.75 | $45.00 | 59 |
| 2016-11-22 | $3.50 | $3.50 | $3.41 | $3.41 | $40.97 | 93 |
| 2016-11-21 | $3.75 | $3.75 | $3.32 | $3.49 | $41.83 | 199 |
| 2016-11-18 | $3.75 | $3.75 | $3.50 | $3.50 | $42.00 | 294 |
| 2016-11-17 | $3.31 | $3.50 | $3.31 | $3.42 | $40.98 | 160 |
| 2016-11-16 | $3.40 | $3.40 | $3.40 | $3.40 | $40.80 | 0 |
| 2016-11-15 | $3.49 | $3.50 | $3.40 | $3.40 | $40.80 | 168 |
| 2016-11-14 | $3.47 | $3.47 | $3.47 | $3.47 | $41.66 | 84 |
| 2016-11-11 | $3.50 | $3.50 | $3.40 | $3.47 | $41.66 | 121 |
| 2016-11-10 | $4.10 | $4.10 | $3.49 | $3.49 | $41.91 | 1,571 |
| 2016-11-09 | $4.00 | $4.00 | $4.00 | $4.00 | $48.00 | 8 |
| 2016-11-08 | $4.15 | $4.15 | $4.15 | $4.15 | $49.80 | 6 |
| 2016-11-04 | $4.00 | $4.00 | $4.00 | $4.00 | $48.00 | 0 |
| 2016-11-03 | $4.00 | $4.00 | $4.00 | $4.00 | $48.00 | 195 |
| 2016-11-02 | $4.50 | $4.50 | $4.00 | $4.25 | $51.00 | 804 |
| 2016-11-01 | $4.55 | $4.75 | $4.50 | $4.75 | $57.00 | 187 |
| 2016-10-31 | $4.60 | $4.60 | $4.60 | $4.60 | $55.20 | 66 |
| 2016-10-28 | $4.75 | $4.75 | $4.66 | $4.75 | $57.00 | 316 |
| 2016-10-27 | $4.40 | $4.55 | $4.40 | $4.50 | $54.00 | 472 |
| 2016-10-26 | $4.44 | $4.50 | $4.44 | $4.50 | $54.00 | 188 |
| 2016-10-25 | $4.70 | $4.70 | $4.50 | $4.50 | $54.00 | 203 |
| 2016-10-24 | $4.00 | $4.75 | $4.00 | $4.75 | $57.00 | 75 |
| 2016-10-21 | $4.40 | $4.40 | $4.40 | $4.40 | $52.80 | 4 |
| 2016-10-20 | $4.40 | $4.40 | $4.40 | $4.40 | $52.80 | 0 |
| 2016-10-19 | $4.40 | $4.40 | $4.40 | $4.40 | $52.80 | 0 |
| 2016-10-18 | $4.40 | $4.40 | $4.40 | $4.40 | $52.80 | 16 |
| 2016-10-17 | $4.50 | $4.50 | $4.50 | $4.50 | $54.00 | 58 |
| 2016-10-14 | $4.55 | $4.55 | $4.55 | $4.55 | $54.60 | 0 |
| 2016-10-13 | $4.55 | $4.55 | $4.55 | $4.55 | $54.60 | 0 |
| 2016-10-12 | $4.55 | $4.55 | $4.55 | $4.55 | $54.60 | 0 |
| 2016-10-11 | $4.55 | $4.55 | $4.55 | $4.55 | $54.60 | 0 |
| 2016-10-10 | $4.55 | $4.55 | $4.55 | $4.55 | $54.60 | 141 |
| 2016-10-07 | $4.45 | $4.75 | $4.45 | $4.55 | $54.60 | 212 |
| 2016-10-06 | $4.00 | $4.00 | $4.00 | $4.00 | $48.00 | 2 |
| 2016-10-05 | $4.00 | $4.00 | $4.00 | $4.00 | $48.00 | 40 |
| 2016-10-04 | $4.50 | $4.50 | $4.50 | $4.50 | $54.00 | 0 |
| 2016-10-03 | $4.50 | $4.50 | $4.50 | $4.50 | $54.00 | 0 |
| 2016-09-30 | $4.50 | $4.50 | $4.50 | $4.50 | $54.00 | 58 |
| 2016-09-29 | $5.00 | $5.00 | $5.00 | $5.00 | $60.00 | 0 |
| 2016-09-28 | $4.18 | $5.00 | $4.00 | $5.00 | $60.00 | 1,294 |
| 2016-09-27 | $4.22 | $4.50 | $4.15 | $4.45 | $53.40 | 770 |
| 2016-09-26 | $3.75 | $4.25 | $3.75 | $4.20 | $50.40 | 851 |
| 2016-09-23 | $3.40 | $3.40 | $3.40 | $3.40 | $40.80 | 18 |
| 2016-09-22 | $3.30 | $3.30 | $3.30 | $3.30 | $39.60 | 0 |
| 2016-09-21 | $3.39 | $3.39 | $3.30 | $3.30 | $39.60 | 90 |
| 2016-09-20 | $3.40 | $3.40 | $3.40 | $3.40 | $40.80 | 41 |
| 2016-09-19 | $3.45 | $3.45 | $3.45 | $3.45 | $41.40 | 126 |
| 2016-09-16 | $3.60 | $3.60 | $3.45 | $3.45 | $41.40 | 501 |
| 2016-09-15 | $3.81 | $3.81 | $3.73 | $3.73 | $44.76 | 245 |
| 2016-09-14 | $4.00 | $4.00 | $3.75 | $3.85 | $46.20 | 269 |
| 2016-09-13 | $4.30 | $4.30 | $4.30 | $4.30 | $51.60 | 0 |
| 2016-09-12 | $4.30 | $4.30 | $4.30 | $4.30 | $51.60 | 37 |
| 2016-09-09 | $4.50 | $4.50 | $4.50 | $4.50 | $54.00 | 128 |
| 2016-09-08 | $4.50 | $4.50 | $4.50 | $4.50 | $54.00 | 0 |
| 2016-09-07 | $4.50 | $4.52 | $4.50 | $4.50 | $54.00 | 200 |
| 2016-09-06 | $4.75 | $4.75 | $4.50 | $4.50 | $54.00 | 814 |
| 2016-09-02 | $5.05 | $5.05 | $5.05 | $5.05 | $60.60 | 0 |
| 2016-09-01 | $5.05 | $5.05 | $5.05 | $5.05 | $60.60 | 3 |
| 2016-08-31 | $5.13 | $5.20 | $5.00 | $5.05 | $60.60 | 533 |
| 2016-08-30 | $4.87 | $4.87 | $4.87 | $4.87 | $58.44 | 0 |
| 2016-08-29 | $4.85 | $5.00 | $4.85 | $4.87 | $58.44 | 174 |
| 2016-08-26 | $4.85 | $4.85 | $4.85 | $4.85 | $58.20 | 0 |
| 2016-08-25 | $4.85 | $4.85 | $4.85 | $4.85 | $58.20 | 0 |
| 2016-08-24 | $4.70 | $4.85 | $4.70 | $4.85 | $58.20 | 132 |
| 2016-08-23 | $4.70 | $4.70 | $4.70 | $4.70 | $56.40 | 8 |
| 2016-08-22 | $4.70 | $4.70 | $4.70 | $4.70 | $56.40 | 21 |
| 2016-08-19 | $4.71 | $5.00 | $4.65 | $4.65 | $55.80 | 997 |
| 2016-08-18 | $4.68 | $4.71 | $4.63 | $4.70 | $56.40 | 130 |
| 2016-08-17 | $4.50 | $4.50 | $4.50 | $4.50 | $54.00 | 36 |
| 2016-08-16 | $4.50 | $4.50 | $4.50 | $4.50 | $54.00 | 0 |
| 2016-08-15 | $4.50 | $4.50 | $4.50 | $4.50 | $54.00 | 4 |
| 2016-08-12 | $4.50 | $4.50 | $4.50 | $4.50 | $54.00 | 8 |
| 2016-08-11 | $4.72 | $4.72 | $4.72 | $4.72 | $56.64 | 0 |
| 2016-08-10 | $4.72 | $4.72 | $4.72 | $4.72 | $56.64 | 2 |
| 2016-08-09 | $4.60 | $4.72 | $4.60 | $4.72 | $56.64 | 65 |
| 2016-08-08 | $4.80 | $4.80 | $4.32 | $4.32 | $51.84 | 161 |
| 2016-08-05 | $4.79 | $4.79 | $4.31 | $4.31 | $51.72 | 31 |
| 2016-08-04 | $4.79 | $5.01 | $4.79 | $5.01 | $60.12 | 216 |
| 2016-08-03 | $4.79 | $4.79 | $4.79 | $4.79 | $57.48 | 8 |
| 2016-08-02 | $4.60 | $4.60 | $4.59 | $4.59 | $55.08 | 49 |
| 2016-08-01 | $4.45 | $4.45 | $4.45 | $4.45 | $53.40 | 10 |
| 2016-07-29 | $4.45 | $4.45 | $4.45 | $4.45 | $53.40 | 45 |
| 2016-07-28 | $4.49 | $4.49 | $4.49 | $4.49 | $53.88 | 0 |
| 2016-07-27 | $4.47 | $4.49 | $4.47 | $4.49 | $53.88 | 134 |
| 2016-07-26 | $4.25 | $4.47 | $4.20 | $4.47 | $53.64 | 463 |
| 2016-07-25 | $4.25 | $4.25 | $4.25 | $4.25 | $51.00 | 14 |
| 2016-07-22 | $4.44 | $4.44 | $4.44 | $4.44 | $53.28 | 0 |
| 2016-07-21 | $4.44 | $4.49 | $4.44 | $4.44 | $53.28 | 26 |
| 2016-07-20 | $4.44 | $4.48 | $4.44 | $4.48 | $53.76 | 20 |
| 2016-07-19 | $4.30 | $4.49 | $3.94 | $4.49 | $53.88 | 175 |
| 2016-07-18 | $4.10 | $4.10 | $4.10 | $4.10 | $49.20 | 95 |
| 2016-07-15 | $3.90 | $4.50 | $3.90 | $4.49 | $53.88 | 270 |
| 2016-07-14 | $4.82 | $4.82 | $3.87 | $4.09 | $49.08 | 446 |
| 2016-07-13 | $5.01 | $5.02 | $5.00 | $5.00 | $60.00 | 100 |
| 2016-07-12 | $4.82 | $5.00 | $4.82 | $4.88 | $58.56 | 90 |
| 2016-07-11 | $5.07 | $5.07 | $4.81 | $4.81 | $57.72 | 199 |
| 2016-07-08 | $5.08 | $5.08 | $5.08 | $5.08 | $60.96 | 173 |
| 2016-07-07 | $5.07 | $5.07 | $5.07 | $5.07 | $60.84 | 25 |
| 2016-07-06 | $5.05 | $5.05 | $5.05 | $5.05 | $60.60 | 30 |
| 2016-07-05 | $5.05 | $5.05 | $5.05 | $5.05 | $60.60 | 0 |
| 2016-07-01 | $5.06 | $5.35 | $5.00 | $5.05 | $60.60 | 137 |
| 2016-06-30 | $5.10 | $5.10 | $5.10 | $5.10 | $61.20 | 83 |
| 2016-06-29 | $5.15 | $5.15 | $5.15 | $5.15 | $61.80 | 41 |
| 2016-06-28 | $5.15 | $5.15 | $5.15 | $5.15 | $61.80 | 18 |
| 2016-06-27 | $5.16 | $5.16 | $5.15 | $5.16 | $61.92 | 133 |
| 2016-06-24 | $5.20 | $5.20 | $5.20 | $5.20 | $62.40 | 82 |
| 2016-06-23 | $5.40 | $5.40 | $5.25 | $5.25 | $63.00 | 273 |
| 2016-06-22 | $5.51 | $5.51 | $5.40 | $5.40 | $64.80 | 216 |
| 2016-06-21 | $5.20 | $5.20 | $5.20 | $5.20 | $62.40 | 25 |
| 2016-06-20 | $5.05 | $5.05 | $5.05 | $5.05 | $60.60 | 219 |
| 2016-06-17 | $5.05 | $5.05 | $5.00 | $5.05 | $60.64 | 380 |
| 2016-06-16 | $5.10 | $5.10 | $5.10 | $5.10 | $61.20 | 9 |
| 2016-06-15 | $5.60 | $5.60 | $5.50 | $5.50 | $66.00 | 231 |
| 2016-06-14 | $6.25 | $6.25 | $5.85 | $5.85 | $70.20 | 120 |
| 2016-06-13 | $6.90 | $6.90 | $6.50 | $6.50 | $78.00 | 40 |
| 2016-06-10 | $7.00 | $7.00 | $6.90 | $7.00 | $84.00 | 148 |
| 2016-06-09 | $7.72 | $7.72 | $7.15 | $7.27 | $87.24 | 101 |
| 2016-06-08 | $7.91 | $7.91 | $7.72 | $7.72 | $92.64 | 86 |
| 2016-06-07 | $7.51 | $7.69 | $7.51 | $7.69 | $92.28 | 90 |
| 2016-06-06 | $7.85 | $7.92 | $7.49 | $7.49 | $89.88 | 94 |
| 2016-05-31 | $0.23 | $0.23 | $0.22 | $0.23 | $2.75 | 2,416 |
| 2016-05-27 | $0.23 | $0.23 | $0.23 | $0.23 | $2.76 | 0 |
| 2016-05-26 | $0.23 | $0.23 | $0.23 | $0.23 | $2.76 | 416 |
| 2016-05-25 | $0.24 | $0.24 | $0.23 | $0.23 | $2.70 | 3,323 |
| 2016-05-24 | $0.24 | $0.24 | $0.23 | $0.23 | $2.76 | 7,023 |
| 2016-05-23 | $0.23 | $0.24 | $0.23 | $0.24 | $2.88 | 1,291 |
| 2016-05-20 | $0.23 | $0.23 | $0.23 | $0.23 | $2.76 | 102 |
| 2016-05-19 | $0.23 | $0.24 | $0.23 | $0.24 | $2.88 | 1,949 |
| 2016-05-18 | $0.24 | $0.24 | $0.23 | $0.23 | $2.76 | 1,598 |
| 2016-05-17 | $0.24 | $0.24 | $0.24 | $0.24 | $2.83 | 1,140 |
| 2016-05-16 | $0.25 | $0.25 | $0.25 | $0.25 | $2.94 | 208 |
| 2016-05-13 | $0.24 | $0.24 | $0.24 | $0.24 | $2.89 | 75 |
| 2016-05-12 | $0.23 | $0.25 | $0.23 | $0.25 | $2.94 | 2,958 |
| 2016-05-11 | $0.24 | $0.24 | $0.24 | $0.24 | $2.93 | 0 |
| 2016-05-10 | $0.24 | $0.24 | $0.24 | $0.24 | $2.93 | 0 |
| 2016-05-09 | $0.24 | $0.25 | $0.24 | $0.24 | $2.93 | 138 |
| 2016-05-06 | $0.24 | $0.24 | $0.23 | $0.23 | $2.77 | 434 |
| 2016-05-05 | $0.24 | $0.24 | $0.24 | $0.24 | $2.88 | 1,666 |
| 2016-05-04 | $0.25 | $0.26 | $0.23 | $0.23 | $2.80 | 15,252 |
| 2016-05-03 | $0.25 | $0.25 | $0.25 | $0.25 | $3.05 | 524 |
| 2016-05-02 | $0.25 | $0.25 | $0.24 | $0.25 | $3.00 | 2,508 |
| 2016-04-29 | $0.24 | $0.24 | $0.24 | $0.24 | $2.88 | 1,007 |
| 2016-04-28 | $0.24 | $0.25 | $0.24 | $0.25 | $2.94 | 1,170 |
| 2016-04-27 | $0.26 | $0.26 | $0.23 | $0.24 | $2.82 | 31,548 |
| 2016-04-26 | $0.26 | $0.27 | $0.25 | $0.27 | $3.23 | 333 |
| 2016-04-25 | $0.26 | $0.29 | $0.26 | $0.26 | $3.11 | 12,178 |
| 2016-04-22 | $0.27 | $0.28 | $0.26 | $0.26 | $3.12 | 14,514 |
| 2016-04-21 | $0.29 | $0.29 | $0.26 | $0.26 | $3.14 | 5,838 |
| 2016-04-20 | $0.29 | $0.29 | $0.29 | $0.29 | $3.43 | 2,864 |
| 2016-04-19 | $0.29 | $0.29 | $0.29 | $0.29 | $3.48 | 1,658 |
| 2016-04-18 | $0.29 | $0.29 | $0.29 | $0.29 | $3.48 | 1,158 |
| 2016-04-15 | $0.29 | $0.29 | $0.29 | $0.29 | $3.43 | 12,083 |
| 2016-04-14 | $0.29 | $0.29 | $0.29 | $0.29 | $3.54 | 6,320 |
| 2016-04-13 | $0.29 | $0.29 | $0.29 | $0.29 | $3.54 | 541 |
| 2016-04-12 | $0.30 | $0.30 | $0.29 | $0.29 | $3.54 | 13,537 |
| 2016-04-11 | $0.30 | $0.30 | $0.30 | $0.30 | $3.60 | 1,367 |
| 2016-04-08 | $0.30 | $0.30 | $0.30 | $0.30 | $3.55 | 1,795 |
| 2016-04-07 | $0.30 | $0.30 | $0.30 | $0.30 | $3.60 | 19,689 |
| 2016-04-06 | $0.30 | $0.31 | $0.30 | $0.31 | $3.66 | 210 |
| 2016-04-05 | $0.31 | $0.31 | $0.30 | $0.30 | $3.62 | 11,794 |
| 2016-04-04 | $0.31 | $0.31 | $0.30 | $0.31 | $3.68 | 9,819 |
| 2016-04-01 | $0.31 | $0.31 | $0.29 | $0.31 | $3.71 | 19,531 |
| 2016-03-31 | $0.30 | $0.31 | $0.29 | $0.31 | $3.66 | 641 |
| 2016-03-30 | $0.31 | $0.31 | $0.29 | $0.31 | $3.71 | 714 |
| 2016-03-29 | $0.31 | $0.31 | $0.30 | $0.30 | $3.60 | 1,333 |
| 2016-03-28 | $0.31 | $0.31 | $0.30 | $0.30 | $3.60 | 2,893 |
| 2016-03-24 | $0.30 | $0.30 | $0.29 | $0.29 | $3.48 | 958 |
| 2016-03-23 | $0.30 | $0.30 | $0.30 | $0.30 | $3.54 | 121 |
| 2016-03-22 | $0.30 | $0.31 | $0.30 | $0.31 | $3.71 | 4,918 |
| 2016-03-21 | $0.31 | $0.31 | $0.30 | $0.31 | $3.71 | 9,333 |
| 2016-03-18 | $0.30 | $0.31 | $0.30 | $0.31 | $3.71 | 621 |
| 2016-03-17 | $0.31 | $0.31 | $0.29 | $0.30 | $3.60 | 3,662 |
| 2016-03-16 | $0.30 | $0.31 | $0.30 | $0.30 | $3.60 | 1,991 |
| 2016-03-15 | $0.28 | $0.31 | $0.28 | $0.29 | $3.48 | 5,062 |
| 2016-03-14 | $0.29 | $0.31 | $0.29 | $0.30 | $3.60 | 2,586 |
| 2016-03-11 | $0.30 | $0.32 | $0.30 | $0.30 | $3.58 | 3,218 |
| 2016-03-10 | $0.29 | $0.32 | $0.29 | $0.32 | $3.78 | 9,704 |
| 2016-03-09 | $0.30 | $0.30 | $0.28 | $0.30 | $3.54 | 5,312 |
| 2016-03-08 | $0.30 | $0.30 | $0.30 | $0.30 | $3.57 | 590 |
| 2016-03-07 | $0.29 | $0.31 | $0.29 | $0.30 | $3.60 | 3,849 |
| 2016-03-04 | $0.27 | $0.33 | $0.27 | $0.31 | $3.68 | 14,287 |
| 2016-03-03 | $0.30 | $0.30 | $0.25 | $0.26 | $3.12 | 32,456 |
| 2016-03-02 | $0.31 | $0.31 | $0.29 | $0.30 | $3.60 | 7,600 |
| 2016-03-01 | $0.32 | $0.33 | $0.30 | $0.31 | $3.72 | 18,367 |
| 2016-02-29 | $0.33 | $0.34 | $0.30 | $0.31 | $3.72 | 35,386 |
| 2016-02-26 | $0.34 | $0.34 | $0.31 | $0.34 | $4.07 | 25,853 |
| 2016-02-25 | $0.32 | $0.33 | $0.32 | $0.33 | $3.96 | 3,479 |
| 2016-02-24 | $0.31 | $0.31 | $0.28 | $0.30 | $3.60 | 14,984 |
| 2016-02-23 | $0.33 | $0.33 | $0.30 | $0.30 | $3.60 | 9,384 |
| 2016-02-22 | $0.32 | $0.33 | $0.30 | $0.33 | $3.96 | 3,475 |
| 2016-02-19 | $0.33 | $0.33 | $0.30 | $0.30 | $3.60 | 8,997 |
| 2016-02-18 | $0.34 | $0.34 | $0.32 | $0.32 | $3.84 | 8,569 |
| 2016-02-17 | $0.36 | $0.37 | $0.30 | $0.34 | $4.08 | 31,199 |
| 2016-02-16 | $0.40 | $0.40 | $0.29 | $0.37 | $4.38 | 29,095 |
| 2016-02-12 | $0.25 | $0.45 | $0.25 | $0.36 | $4.32 | 67,757 |
| 2016-02-11 | $0.25 | $0.25 | $0.21 | $0.22 | $2.64 | 306 |
| 2016-02-10 | $0.25 | $0.25 | $0.25 | $0.25 | $3.00 | 166 |
| 2016-02-09 | $0.25 | $0.25 | $0.25 | $0.25 | $3.00 | 0 |
| 2016-02-08 | $0.25 | $0.25 | $0.25 | $0.25 | $3.00 | 0 |
| 2016-02-05 | $0.25 | $0.25 | $0.24 | $0.25 | $3.00 | 831 |
| 2016-02-04 | $0.25 | $0.25 | $0.24 | $0.24 | $2.88 | 448 |
| 2016-02-03 | $0.25 | $0.27 | $0.25 | $0.25 | $3.00 | 558 |
| 2016-02-02 | $0.28 | $0.28 | $0.28 | $0.28 | $3.36 | 293 |
| 2016-02-01 | $0.25 | $0.25 | $0.25 | $0.25 | $3.00 | 0 |
| 2016-01-29 | $0.25 | $0.25 | $0.25 | $0.25 | $3.00 | 0 |
| 2016-01-28 | $0.28 | $0.28 | $0.25 | $0.25 | $3.00 | 1,208 |
| 2016-01-27 | $0.30 | $0.30 | $0.28 | $0.28 | $3.36 | 1,649 |
| 2016-01-26 | $0.28 | $0.30 | $0.28 | $0.30 | $3.54 | 358 |
| 2016-01-25 | $0.30 | $0.30 | $0.30 | $0.30 | $3.58 | 29 |
| 2016-01-22 | $0.22 | $0.29 | $0.22 | $0.29 | $3.48 | 36 |
| 2016-01-21 | $0.29 | $0.30 | $0.29 | $0.29 | $3.48 | 716 |
| 2016-01-20 | $0.28 | $0.30 | $0.27 | $0.30 | $3.60 | 1,166 |
| 2016-01-19 | $0.32 | $0.34 | $0.31 | $0.32 | $3.78 | 4,510 |
| 2016-01-15 | $0.31 | $0.31 | $0.30 | $0.30 | $3.60 | 1,240 |
| 2016-01-14 | $0.30 | $0.31 | $0.30 | $0.30 | $3.60 | 1,583 |
| 2016-01-13 | $0.30 | $0.31 | $0.30 | $0.30 | $3.60 | 1,791 |
| 2016-01-12 | $0.31 | $0.33 | $0.30 | $0.33 | $3.90 | 1,453 |
| 2016-01-11 | $0.35 | $0.35 | $0.30 | $0.30 | $3.60 | 3,374 |
| 2016-01-08 | $0.34 | $0.35 | $0.34 | $0.34 | $4.08 | 4,458 |
| 2016-01-07 | $0.35 | $0.35 | $0.30 | $0.33 | $3.96 | 7,695 |
| 2016-01-06 | $0.42 | $0.47 | $0.33 | $0.36 | $4.32 | 7,224 |
| 2016-01-05 | $0.50 | $0.50 | $0.38 | $0.41 | $4.92 | 1,957 |
| 2016-01-04 | $0.52 | $0.52 | $0.41 | $0.44 | $5.22 | 1,660 |
| 2015-12-31 | $0.51 | $0.51 | $0.51 | $0.51 | $6.12 | 8 |
| 2015-12-30 | $0.47 | $0.47 | $0.47 | $0.47 | $5.64 | 1,505 |
| 2015-12-29 | $0.51 | $0.51 | $0.47 | $0.47 | $5.64 | 1,505 |
| 2015-12-28 | $0.51 | $0.51 | $0.50 | $0.50 | $6.00 | 749 |
| 2015-12-24 | $0.50 | $0.50 | $0.50 | $0.50 | $6.00 | 590 |
| 2015-12-23 | $0.51 | $0.51 | $0.50 | $0.50 | $6.00 | 590 |
| 2015-12-22 | $0.38 | $0.51 | $0.38 | $0.51 | $6.12 | 553 |
| 2015-12-21 | $0.50 | $0.50 | $0.43 | $0.50 | $6.00 | 4,333 |
| 2015-12-18 | $0.39 | $0.60 | $0.39 | $0.52 | $6.24 | 4,830 |
| 2015-12-17 | $0.30 | $0.42 | $0.30 | $0.42 | $5.04 | 2,909 |
| 2015-12-16 | $0.36 | $0.36 | $0.29 | $0.33 | $3.96 | 7,183 |
| 2015-12-15 | $0.36 | $0.36 | $0.35 | $0.35 | $4.20 | 6,124 |
| 2015-12-14 | $0.34 | $0.36 | $0.34 | $0.35 | $4.20 | 708 |
| 2015-12-11 | $0.38 | $0.38 | $0.35 | $0.35 | $4.20 | 2,766 |
| 2015-12-10 | $0.39 | $0.39 | $0.37 | $0.38 | $4.55 | 3,441 |
| 2015-12-09 | $0.43 | $0.43 | $0.36 | $0.39 | $4.68 | 4,538 |
| 2015-12-08 | $0.44 | $0.47 | $0.44 | $0.44 | $5.28 | 4,071 |
| 2015-12-07 | $0.44 | $0.44 | $0.44 | $0.44 | $5.22 | 958 |
| 2015-12-04 | $0.49 | $0.49 | $0.42 | $0.44 | $5.28 | 2,102 |
| 2015-12-03 | $0.49 | $0.56 | $0.49 | $0.53 | $6.36 | 933 |
| 2015-12-02 | $0.45 | $0.45 | $0.45 | $0.45 | $5.40 | 108 |
| 2015-12-01 | $0.53 | $0.53 | $0.45 | $0.50 | $6.00 | 985 |
| 2015-11-30 | $0.59 | $0.60 | $0.55 | $0.55 | $6.60 | 1,523 |
| 2015-11-27 | $0.69 | $0.69 | $0.65 | $0.68 | $8.13 | 155 |
| 2015-11-25 | $0.45 | $0.75 | $0.45 | $0.60 | $7.20 | 2,162 |
| 2015-11-24 | $0.34 | $0.57 | $0.34 | $0.47 | $5.64 | 4,503 |
| 2015-11-23 | $0.38 | $0.38 | $0.33 | $0.33 | $3.91 | 9,523 |
| 2015-11-20 | $0.41 | $0.41 | $0.34 | $0.38 | $4.56 | 6,164 |
| 2015-11-19 | $0.41 | $0.41 | $0.38 | $0.40 | $4.80 | 603 |
| 2015-11-18 | $0.55 | $0.60 | $0.34 | $0.41 | $4.92 | 6,408 |
| 2015-11-17 | $0.68 | $0.68 | $0.48 | $0.51 | $6.12 | 5,566 |
| 2015-11-16 | $0.77 | $0.83 | $0.65 | $0.67 | $8.04 | 8,229 |
| 2015-11-13 | $0.89 | $0.89 | $0.75 | $0.84 | $10.02 | 3,089 |
| 2015-11-12 | $0.75 | $0.92 | $0.75 | $0.84 | $10.08 | 906 |
| 2015-11-11 | $1.00 | $1.14 | $0.80 | $0.92 | $11.04 | 12,453 |
| 2015-11-10 | $0.47 | $1.07 | $0.47 | $0.90 | $10.80 | 7,816 |
| 2015-11-09 | $0.51 | $0.51 | $0.45 | $0.51 | $6.06 | 2,191 |
| 2015-11-06 | $0.42 | $0.51 | $0.42 | $0.51 | $6.06 | 7,715 |
| 2015-11-05 | $0.42 | $0.44 | $0.41 | $0.43 | $5.10 | 5,337 |
| 2015-11-04 | $0.42 | $0.42 | $0.42 | $0.42 | $5.04 | 0 |
| 2015-11-03 | $0.42 | $0.42 | $0.42 | $0.42 | $5.04 | 0 |
| 2015-11-02 | $0.42 | $0.42 | $0.42 | $0.42 | $5.04 | 124 |
| 2015-10-30 | $0.41 | $0.41 | $0.41 | $0.41 | $4.92 | 51 |
| 2015-10-29 | $0.40 | $0.41 | $0.40 | $0.40 | $4.80 | 0 |
| 2015-10-28 | $0.40 | $0.41 | $0.40 | $0.40 | $4.80 | 379 |
| 2015-10-27 | $0.38 | $0.38 | $0.38 | $0.38 | $4.56 | 291 |
| 2015-10-26 | $0.42 | $0.42 | $0.42 | $0.42 | $5.03 | 0 |
| 2015-10-23 | $0.42 | $0.42 | $0.42 | $0.42 | $5.03 | 83 |
| 2015-10-22 | $0.40 | $0.42 | $0.38 | $0.40 | $4.74 | 1,041 |
| 2015-10-21 | $0.42 | $0.42 | $0.42 | $0.42 | $5.04 | 1,249 |
| 2015-10-20 | $0.42 | $0.42 | $0.42 | $0.42 | $4.98 | 16 |
| 2015-10-19 | $0.41 | $0.41 | $0.41 | $0.41 | $4.86 | 0 |
| 2015-10-16 | $0.41 | $0.41 | $0.41 | $0.41 | $4.86 | 485 |
| 2015-10-15 | $0.42 | $0.42 | $0.40 | $0.40 | $4.80 | 158 |
| 2015-10-14 | $0.42 | $0.42 | $0.39 | $0.40 | $4.80 | 2,455 |
| 2015-10-13 | $0.44 | $0.44 | $0.42 | $0.42 | $5.04 | 416 |
| 2015-10-12 | $0.36 | $0.44 | $0.36 | $0.44 | $5.28 | 1,449 |
| 2015-10-09 | $0.42 | $0.42 | $0.39 | $0.41 | $4.92 | 5,308 |
| 2015-10-08 | $0.38 | $0.41 | $0.38 | $0.41 | $4.92 | 3,773 |
| 2015-10-07 | $0.41 | $0.41 | $0.37 | $0.37 | $4.44 | 2,858 |
| 2015-10-06 | $0.39 | $0.39 | $0.39 | $0.39 | $4.65 | 208 |
| 2015-10-05 | $0.40 | $0.40 | $0.33 | $0.37 | $4.44 | 0 |
| 2015-10-02 | $0.40 | $0.40 | $0.33 | $0.37 | $4.44 | 2,491 |
| 2015-10-01 | $0.36 | $0.40 | $0.35 | $0.40 | $4.80 | 1,000 |
| 2015-09-30 | $0.35 | $0.36 | $0.31 | $0.36 | $4.26 | 11,213 |
| 2015-09-29 | $0.35 | $0.37 | $0.35 | $0.36 | $4.32 | 2,179 |
| 2015-09-28 | $0.40 | $0.40 | $0.36 | $0.37 | $4.44 | 4,104 |
| 2015-09-25 | $0.40 | $0.41 | $0.40 | $0.40 | $4.80 | 1,131 |
| 2015-09-24 | $0.40 | $0.40 | $0.40 | $0.40 | $4.83 | 1,658 |
| 2015-09-23 | $0.40 | $0.40 | $0.40 | $0.40 | $4.80 | 325 |
| 2015-09-22 | $0.38 | $0.40 | $0.37 | $0.40 | $4.80 | 3,790 |
| 2015-09-21 | $0.39 | $0.39 | $0.39 | $0.39 | $4.65 | 0 |
| 2015-09-18 | $0.39 | $0.39 | $0.39 | $0.39 | $4.65 | 249 |
| 2015-09-17 | $0.42 | $0.43 | $0.40 | $0.40 | $4.80 | 1,191 |
| 2015-09-16 | $0.48 | $0.48 | $0.40 | $0.42 | $5.04 | 9,307 |
| 2015-09-15 | $0.42 | $0.47 | $0.42 | $0.47 | $5.58 | 10,652 |
| 2015-09-14 | $0.45 | $0.45 | $0.40 | $0.42 | $5.04 | 6,258 |
| 2015-09-11 | $0.43 | $0.43 | $0.43 | $0.43 | $5.16 | 904 |
| 2015-09-10 | $0.42 | $0.45 | $0.40 | $0.43 | $5.16 | 5,784 |
| 2015-09-09 | $0.42 | $0.44 | $0.40 | $0.40 | $4.80 | 2,647 |
| 2015-09-08 | $0.40 | $0.42 | $0.37 | $0.42 | $5.04 | 4,591 |
| 2015-09-04 | $0.45 | $0.45 | $0.41 | $0.42 | $5.04 | 2,387 |
| 2015-09-03 | $0.43 | $0.43 | $0.40 | $0.40 | $4.80 | 391 |
| 2015-09-02 | $0.67 | $0.67 | $0.40 | $0.44 | $5.28 | 6,852 |
| 2015-09-01 | $0.44 | $0.44 | $0.43 | $0.43 | $5.16 | 0 |
Xenetic Biosciences Inc (XBIO) News Headlines
Recent Xenetic Biosciences Inc (XBIO) News
Similar Companies to Xenetic Biosciences Inc (XBIO) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |