Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2020-02-21 | 4.00 | 5.00 | 4.00 | 5.50 | 292,188 |
2020-02-20 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
2020-02-19 | 4.50 | 4.50 | 4.50 | 4.50 | 4,000 |
2020-02-18 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
2020-02-17 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
2020-02-14 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
2020-02-13 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
2020-02-12 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
2020-02-11 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
2020-02-10 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
2020-02-07 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
2020-02-06 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
2020-02-05 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
2020-02-04 | 4.50 | 4.50 | 4.50 | 4.50 | 7,500 |
2020-02-03 | 4.50 | 4.50 | 4.50 | 4.50 | 50,000 |
2020-01-31 | 4.00 | 4.00 | 4.00 | 4.40 | 2,000 |
2020-01-30 | 4.50 | 4.50 | 4.40 | 4.40 | 0 |
2020-01-29 | 4.50 | 4.50 | 4.50 | 4.50 | 0 |
2020-01-28 | 4.30 | 4.30 | 4.30 | 4.50 | 210,853 |
2020-01-27 | 4.90 | 4.90 | 4.60 | 4.60 | 70,718 |
2020-01-24 | 4.80 | 4.90 | 4.80 | 4.90 | 0 |
2020-01-23 | 5.65 | 5.65 | 4.90 | 4.90 | 0 |
2020-01-22 | 5.65 | 5.65 | 5.65 | 5.65 | 0 |
2020-01-21 | 5.40 | 5.65 | 5.40 | 5.65 | 0 |
2020-01-20 | 5.65 | 5.65 | 5.40 | 5.40 | 250,000 |
2020-01-17 | 4.95 | 5.65 | 4.95 | 5.65 | 0 |
2020-01-16 | 4.90 | 4.95 | 4.90 | 4.95 | 0 |
2020-01-15 | 4.90 | 4.90 | 4.90 | 4.90 | 34,000 |
2020-01-14 | 5.65 | 5.65 | 4.90 | 4.90 | 0 |
2020-01-13 | 4.95 | 5.65 | 4.95 | 5.65 | 0 |
2020-01-10 | 4.95 | 4.95 | 4.95 | 4.95 | 0 |
2020-01-09 | 5.03 | 5.03 | 4.95 | 4.95 | 0 |
2020-01-08 | 5.65 | 5.65 | 5.03 | 5.03 | 37,707 |
2020-01-07 | 5.66 | 5.66 | 5.65 | 5.65 | 50 |
2020-01-06 | 5.66 | 5.66 | 5.66 | 5.66 | 186,207 |
2020-01-03 | 5.41 | 5.66 | 5.41 | 5.66 | 0 |
2020-01-02 | 5.66 | 5.66 | 5.41 | 5.41 | 250 |
2020-01-01 | 5.45 | 5.66 | 5.45 | 5.66 | 0 |
2019-12-31 | 5.45 | 6.00 | 5.45 | 5.66 | 47,500 |
2019-12-30 | 5.13 | 5.14 | 5.13 | 5.14 | 0 |
2019-12-27 | 4.98 | 5.13 | 4.98 | 5.13 | 0 |
2019-12-25 | 5.15 | 5.15 | 4.98 | 4.98 | 0 |
2019-12-24 | 5.15 | 5.15 | 4.98 | 4.98 | 0 |
2019-12-23 | 5.05 | 5.05 | 5.05 | 5.15 | 175,000 |
2019-12-20 | 6.00 | 6.00 | 6.00 | 6.00 | 0 |
2019-12-19 | 6.00 | 6.00 | 6.00 | 6.00 | 10,043 |
2019-12-18 | 5.00 | 5.00 | 5.00 | 6.00 | 28,409 |
2019-12-17 | 5.35 | 5.35 | 5.35 | 5.35 | 0 |
2019-12-16 | 5.00 | 5.00 | 5.00 | 5.35 | 48,403 |
2019-12-13 | 4.00 | 5.00 | 4.00 | 5.35 | 49,149 |
2019-12-12 | 5.00 | 5.70 | 5.00 | 5.45 | 51,052 |
2019-12-11 | 5.50 | 5.50 | 5.50 | 5.50 | 0 |
2019-12-10 | 6.00 | 6.00 | 5.50 | 5.50 | 0 |
2019-12-09 | 5.55 | 6.00 | 5.55 | 6.00 | 0 |
2019-12-06 | 5.50 | 5.50 | 5.00 | 6.25 | 350,076 |
2019-12-05 | 6.00 | 6.00 | 6.00 | 6.00 | 18,189 |
2019-12-04 | 6.00 | 6.00 | 6.00 | 6.00 | 0 |
2019-12-03 | 6.00 | 6.00 | 6.00 | 6.00 | 0 |
2019-12-02 | 6.00 | 6.00 | 6.00 | 6.00 | 0 |
2019-11-29 | 6.00 | 6.00 | 6.00 | 6.00 | 16,000 |
2019-11-28 | 6.00 | 6.00 | 6.00 | 6.00 | 0 |
2019-11-27 | 5.00 | 5.00 | 5.00 | 6.00 | 14,423 |
2019-11-26 | 5.00 | 5.00 | 5.00 | 5.50 | 144,719 |
2019-11-25 | 5.75 | 5.75 | 5.50 | 5.50 | 30,596,756 |
2019-11-22 | 5.75 | 5.75 | 5.75 | 5.75 | 0 |
2019-11-21 | 5.95 | 5.95 | 5.75 | 5.75 | 11,702 |
2019-11-20 | 5.95 | 5.95 | 5.95 | 5.95 | 3,316 |
2019-11-19 | 5.95 | 5.95 | 5.95 | 5.95 | 2,000 |
2019-11-18 | 5.95 | 5.95 | 5.95 | 5.95 | 10,000 |
2019-11-15 | 5.95 | 5.95 | 5.95 | 5.95 | 0 |
2019-11-14 | 5.40 | 5.40 | 5.40 | 5.95 | 32,144 |
2019-11-13 | 5.95 | 5.95 | 5.95 | 5.95 | 18,000 |
2019-11-12 | 5.95 | 5.95 | 5.95 | 5.95 | 100,000 |
2019-11-11 | 5.95 | 5.95 | 5.95 | 5.95 | 0 |
2019-11-08 | 5.60 | 5.60 | 5.60 | 5.95 | 165,318 |
2019-11-07 | 5.50 | 5.50 | 5.50 | 5.50 | 3,762 |
2019-11-06 | 5.50 | 5.50 | 5.50 | 5.50 | 0 |
2019-11-05 | 5.90 | 5.90 | 5.50 | 5.50 | 164,707 |
2019-11-04 | 6.33 | 6.33 | 5.90 | 5.90 | 72,891 |
2019-11-01 | 6.28 | 6.33 | 6.28 | 6.33 | 24,972 |
2019-10-31 | 6.28 | 6.28 | 6.28 | 6.28 | 8,264 |
2019-10-30 | 5.65 | 6.28 | 5.65 | 6.28 | 3,025 |
2019-10-29 | 5.70 | 5.70 | 5.70 | 6.48 | 183,853 |
2019-10-28 | 6.60 | 6.60 | 6.48 | 6.48 | 9,042 |
2019-10-25 | 5.70 | 5.70 | 5.70 | 6.60 | 57,785 |
2019-10-24 | 6.35 | 6.35 | 6.35 | 6.35 | 0 |
2019-10-23 | 6.35 | 6.35 | 6.35 | 6.35 | 92,000 |
2019-10-22 | 6.35 | 6.35 | 6.35 | 6.35 | 7,000 |
2019-10-21 | 6.35 | 6.35 | 6.35 | 6.35 | 385 |
2019-10-18 | 6.35 | 6.35 | 6.35 | 6.35 | 0 |
2019-10-17 | 6.35 | 6.35 | 6.35 | 6.35 | 0 |
2019-10-16 | 6.00 | 6.00 | 6.00 | 6.35 | 104,848 |
2019-10-15 | 6.10 | 6.35 | 6.10 | 6.35 | 7,809 |
2019-10-14 | 6.00 | 6.00 | 5.70 | 6.10 | 405,601 |
2019-10-11 | 6.75 | 6.75 | 6.75 | 6.75 | 0 |
2019-10-10 | 6.50 | 6.50 | 6.50 | 6.50 | 0 |
2019-10-09 | 6.60 | 6.60 | 6.50 | 6.50 | 0 |
2019-10-08 | 6.35 | 6.60 | 6.35 | 6.60 | 0 |
2019-10-07 | 6.00 | 6.00 | 6.00 | 6.35 | 227,993 |
2019-10-04 | 6.95 | 6.95 | 6.50 | 6.50 | 100,059 |
2019-10-03 | 6.50 | 6.95 | 6.50 | 6.95 | 16,475 |
2019-10-02 | 7.90 | 7.90 | 7.90 | 7.15 | 646,378 |
2019-10-01 | 7.90 | 7.95 | 7.50 | 7.15 | 327,204 |
2019-09-30 | 7.10 | 7.10 | 7.10 | 7.10 | 0 |
2019-09-27 | 7.10 | 7.10 | 7.10 | 7.10 | 567 |
2019-09-26 | 6.98 | 7.10 | 6.98 | 7.10 | 27,166 |
2019-09-25 | 7.23 | 7.23 | 6.98 | 6.98 | 2,987 |
2019-09-24 | 7.00 | 7.00 | 7.00 | 7.23 | 157,667 |
2019-09-23 | 6.55 | 7.00 | 6.55 | 6.75 | 202,346 |
2019-09-20 | 7.00 | 7.00 | 7.00 | 7.23 | 261,093 |
2019-09-19 | 6.98 | 7.00 | 6.98 | 7.00 | 4,565 |
2019-09-18 | 7.23 | 7.23 | 6.98 | 6.98 | 20,250 |
2019-09-17 | 7.00 | 7.23 | 7.00 | 7.23 | 0 |
2019-09-16 | 7.00 | 7.00 | 7.00 | 7.00 | 0 |
2019-09-13 | 6.80 | 7.00 | 6.80 | 7.00 | 278,500 |
2019-09-12 | 7.00 | 7.00 | 7.00 | 6.80 | 270,000 |
2019-09-11 | 6.00 | 6.25 | 6.00 | 6.25 | 10,000 |
2019-09-10 | 6.00 | 6.00 | 6.00 | 6.00 | 319,222 |
2019-09-09 | 5.50 | 5.50 | 5.50 | 6.00 | 496,411 |
2019-09-06 | 6.25 | 6.25 | 6.25 | 6.25 | 12,382 |
2019-09-05 | 6.00 | 6.25 | 6.00 | 6.25 | 20,000 |
2019-09-04 | 6.25 | 6.25 | 6.00 | 6.00 | 4,727 |
2019-09-03 | 6.93 | 6.93 | 6.93 | 6.25 | 145,010 |
2019-09-02 | 6.50 | 6.93 | 6.50 | 6.93 | 150,000 |
2019-08-30 | 7.10 | 7.10 | 7.10 | 7.10 | 166,545 |
2019-08-29 | 7.48 | 7.48 | 7.48 | 7.48 | 346,713 |
2019-08-28 | 7.50 | 7.50 | 7.48 | 7.48 | 0 |
2019-08-27 | 7.50 | 7.50 | 7.50 | 7.50 | 56,300 |
2019-08-23 | 7.25 | 7.25 | 7.25 | 7.25 | 151,367 |
2019-08-22 | 7.00 | 7.00 | 7.00 | 7.25 | 127,149 |
2019-08-21 | 7.25 | 7.25 | 7.25 | 7.25 | 19,436 |
2019-08-20 | 7.25 | 7.25 | 7.25 | 7.25 | 0 |
2019-08-19 | 6.00 | 6.00 | 6.00 | 7.25 | 19,916 |
2019-08-16 | 6.75 | 7.00 | 6.75 | 7.00 | 129,667 |
2019-08-15 | 7.00 | 7.00 | 7.00 | 6.75 | 123,853 |
2019-08-14 | 7.55 | 7.55 | 6.75 | 6.75 | 3,000 |
2019-08-13 | 7.25 | 7.55 | 7.25 | 7.55 | 99,995 |
2019-08-12 | 7.13 | 7.25 | 7.13 | 7.25 | 45,506 |
2019-08-09 | 6.25 | 6.25 | 6.25 | 7.13 | 5 |
2019-08-08 | 7.25 | 7.25 | 7.00 | 7.00 | 1,358 |
2019-08-07 | 7.25 | 7.25 | 7.25 | 7.25 | 1,050 |
2019-08-06 | 7.00 | 7.00 | 6.50 | 7.25 | 217,348 |
2019-08-05 | 7.50 | 7.75 | 7.50 | 7.75 | 19,107 |
2019-08-02 | 7.40 | 7.90 | 7.40 | 7.50 | 50,743 |
2019-08-01 | 7.25 | 7.88 | 7.25 | 7.88 | 199,197 |
2019-07-31 | 7.00 | 7.00 | 7.00 | 7.25 | 305,055 |
2019-07-30 | 6.30 | 6.50 | 6.30 | 6.50 | 65,540 |
2019-07-29 | 6.63 | 6.63 | 6.30 | 6.30 | 112,494 |
2019-07-26 | 6.00 | 6.00 | 6.00 | 6.63 | 108,971 |
2019-07-25 | 6.85 | 6.85 | 6.50 | 6.50 | 116,100 |
2019-07-24 | 7.00 | 7.50 | 7.00 | 6.85 | 881,700 |
2019-07-23 | 7.55 | 8.20 | 6.50 | 6.75 | 5,749,800 |
2019-07-22 | 2.80 | 4.00 | 2.80 | 3.88 | 2,541,482 |
2019-07-19 | 3.25 | 3.25 | 3.00 | 3.00 | 740,627 |
2019-07-18 | 2.70 | 3.20 | 2.70 | 3.25 | 5,983,288 |
2019-07-17 | 3.30 | 3.30 | 2.20 | 2.85 | 7,591,102 |
2019-07-16 | 3.30 | 3.30 | 3.30 | 3.40 | 50,486 |
2019-07-15 | 3.50 | 3.80 | 3.20 | 3.35 | 1,761,965 |
2019-07-12 | 3.40 | 3.40 | 3.40 | 3.40 | 0 |
2019-07-11 | 3.30 | 3.30 | 3.30 | 3.40 | 4,300 |
2019-07-10 | 3.40 | 3.40 | 3.40 | 3.40 | 0 |
2019-07-09 | 3.40 | 3.40 | 3.40 | 3.40 | 0 |
2019-07-08 | 3.30 | 3.30 | 3.30 | 3.40 | 75,000 |
2019-07-05 | 3.40 | 3.40 | 3.40 | 3.40 | 0 |
2019-07-04 | 3.40 | 3.40 | 3.40 | 3.40 | 0 |
2019-07-03 | 3.38 | 3.40 | 3.38 | 3.40 | 200,000 |
2019-07-02 | 3.50 | 3.50 | 3.30 | 3.38 | 476,786 |
2019-07-01 | 3.35 | 3.35 | 3.35 | 3.35 | 849 |
2019-06-28 | 3.35 | 3.35 | 3.35 | 3.35 | 0 |
2019-06-27 | 3.20 | 3.20 | 3.20 | 3.35 | 24,781 |
2019-06-26 | 3.35 | 3.35 | 3.35 | 3.35 | 1,000 |
2019-06-25 | 3.35 | 3.35 | 3.35 | 3.35 | 0 |
2019-06-24 | 3.35 | 3.35 | 3.35 | 3.35 | 9,400 |
2019-06-21 | 3.35 | 3.35 | 3.35 | 3.35 | 0 |
2019-06-20 | 3.35 | 3.35 | 3.35 | 3.35 | 0 |
2019-06-19 | 3.35 | 3.35 | 3.35 | 3.35 | 25,557 |
2019-06-18 | 3.35 | 3.35 | 3.35 | 3.35 | 2,867 |
2019-06-17 | 3.35 | 3.35 | 3.35 | 3.35 | 1 |
2019-06-14 | 3.35 | 3.35 | 3.35 | 3.35 | 0 |
2019-06-13 | 3.35 | 3.35 | 3.35 | 3.35 | 0 |
2019-06-12 | 3.35 | 3.35 | 3.35 | 3.35 | 0 |
2019-06-11 | 3.35 | 3.35 | 3.35 | 3.35 | 0 |
2019-06-10 | 3.35 | 3.35 | 3.35 | 3.35 | 0 |
2019-06-07 | 3.35 | 3.35 | 3.35 | 3.35 | 9,840 |
2019-06-06 | 3.35 | 3.35 | 3.35 | 3.35 | 0 |
2019-06-05 | 3.35 | 3.35 | 3.35 | 3.35 | 0 |
2019-06-04 | 3.35 | 3.35 | 3.35 | 3.35 | 500 |
2019-06-03 | 3.35 | 3.35 | 3.35 | 3.35 | 18,391 |
2019-05-31 | 3.35 | 3.35 | 3.35 | 3.35 | 144 |
2019-05-30 | 3.35 | 3.35 | 3.35 | 3.35 | 3,745 |
2019-05-29 | 3.35 | 3.35 | 3.35 | 3.35 | 3,293 |
2019-05-28 | 3.35 | 3.35 | 3.35 | 3.35 | 3,000 |
2019-05-24 | 3.35 | 3.35 | 3.35 | 3.35 | 0 |
2019-05-23 | 3.15 | 3.35 | 3.15 | 3.35 | 443,656 |
2019-05-22 | 3.20 | 3.20 | 3.20 | 3.15 | 150,000 |
2019-05-21 | 3.25 | 3.45 | 3.25 | 3.45 | 3,000 |
2019-05-20 | 3.40 | 3.40 | 3.30 | 3.25 | 60,000 |
2019-05-17 | 3.40 | 3.40 | 3.40 | 3.55 | 54,715 |
2019-05-16 | 3.50 | 3.50 | 3.50 | 3.55 | 25,000 |
2019-05-15 | 3.50 | 3.50 | 3.50 | 3.60 | 25,800 |
2019-05-14 | 3.80 | 3.80 | 3.50 | 3.60 | 177,711 |
2019-05-13 | 4.15 | 4.15 | 4.15 | 4.15 | 0 |
2019-05-10 | 4.15 | 4.15 | 4.15 | 4.15 | 0 |
2019-05-09 | 4.15 | 4.15 | 4.15 | 4.15 | 0 |
2019-05-08 | 3.90 | 4.15 | 3.90 | 4.15 | 343 |
2019-05-07 | 3.95 | 3.95 | 3.90 | 3.90 | 73 |
2019-05-03 | 3.90 | 3.90 | 3.90 | 3.95 | 330,000 |
2019-05-02 | 3.90 | 3.90 | 3.90 | 4.05 | 70,000 |
2019-05-01 | 3.90 | 3.90 | 3.90 | 4.00 | 70,000 |
2019-04-30 | 3.90 | 3.90 | 3.90 | 4.20 | 70,000 |
2019-04-29 | 4.00 | 4.00 | 4.00 | 4.05 | 30,073 |
2019-04-26 | 4.25 | 4.25 | 4.25 | 4.25 | 50 |
2019-04-25 | 4.25 | 4.25 | 4.25 | 4.25 | 0 |
2019-04-24 | 4.25 | 4.25 | 4.25 | 4.25 | 0 |
2019-04-23 | 4.25 | 4.25 | 4.25 | 4.25 | 39,166 |
2019-04-18 | 4.00 | 4.00 | 4.00 | 4.25 | 169,190 |
2019-04-17 | 3.95 | 4.20 | 3.95 | 4.20 | 24,802 |
2019-04-16 | 4.00 | 4.00 | 4.00 | 3.95 | 187,165 |
2019-04-15 | 4.00 | 4.00 | 4.00 | 4.25 | 370,953 |
2019-04-12 | 4.20 | 4.20 | 4.00 | 4.15 | 142,451 |
2019-04-11 | 4.20 | 4.20 | 4.20 | 4.60 | 70,000 |
2019-04-10 | 4.20 | 4.20 | 4.20 | 4.60 | 76,875 |
2019-04-09 | 4.20 | 4.20 | 4.20 | 4.60 | 70,000 |
2019-04-08 | 4.20 | 4.20 | 4.20 | 4.60 | 435,000 |
2019-04-05 | 4.20 | 4.20 | 4.20 | 4.60 | 7,000 |
2019-04-04 | 4.50 | 4.50 | 4.20 | 4.60 | 134,711 |
2019-04-03 | 4.80 | 4.80 | 4.70 | 4.75 | 132,026 |
2019-04-02 | 4.80 | 4.80 | 4.80 | 4.90 | 30,000 |
2019-04-01 | 4.80 | 4.80 | 4.80 | 4.90 | 44,000 |
2019-03-29 | 4.90 | 4.90 | 4.90 | 4.90 | 0 |