Pangaea Logistics Solutions Ltd. (PANL) stock
PANLNasdaqDeep Sea Foreign Transportation of FreightFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 12/3015% below fair value
$7.96−0.07 (-0.87%)
Close on Oct 30, 2026Market cap $521.17MP/E 10.6Yield 0.63%
Price history
Pangaea Logistics Solutions share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$7.96
-0.87% on the day
52-week range
$4.71 – $9.39
-15.2% from the high
Change over 52 weeks
+63.1%
From $4.88 on Oct 30, 2025
Average volume
417,166
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $8.00 | $8.24 | $7.81 | $7.96 | +0.25% | 1,484,317 |
| Oct 19, 2026 | $7.68 | $8.00 | $7.55 | $7.94 | +4.34% | 1,708,095 |
| Oct 12, 2026 | $8.65 | $8.65 | $7.57 | $7.61 | -8.53% | 2,008,541 |
| Oct 5, 2026 | $8.45 | $8.66 | $8.25 | $8.32 | -1.30% | 1,971,953 |
| Sep 28, 2026 | $8.00 | $8.49 | $7.89 | $8.43 | +5.24% | 1,712,330 |
| Sep 21, 2026 | $8.45 | $8.66 | $7.95 | $8.01 | -4.42% | 2,044,126 |
| Sep 14, 2026 | $8.32 | $8.59 | $8.22 | $8.38 | -0.36% | 2,994,648 |
| Sep 8, 2026 | $8.55 | $8.58 | $8.10 | $8.41 | -1.64% | 1,448,047 |
| Aug 31, 2026 | $8.06 | $8.64 | $7.97 | $8.55 | +6.08% | 2,051,761 |
| Aug 24, 2026 | $8.09 | $8.39 | $7.87 | $8.06 | -0.98% | 1,927,120 |
| Aug 17, 2026 | $7.47 | $8.23 | $7.45 | $8.14 | +9.41% | 1,965,225 |
| Aug 10, 2026 | $7.42 | $7.63 | $6.61 | $7.44 | +0.27% | 2,678,431 |
| Aug 3, 2026 | $7.75 | $7.75 | $7.21 | $7.42 | -2.50% | 1,725,639 |
| Jul 27, 2026 | $7.67 | $7.69 | $7.34 | $7.61 | -0.65% | 1,508,702 |
| Jul 20, 2026 | $7.02 | $7.78 | $6.91 | $7.66 | +8.96% | 1,775,568 |
| Jul 13, 2026 | $6.93 | $7.36 | $6.76 | $7.03 | +1.15% | 1,699,614 |
| Jul 6, 2026 | $6.89 | $6.99 | $6.67 | $6.95 | +5.30% | 2,145,487 |
| Jun 29, 2026 | $6.62 | $6.94 | $6.44 | $6.60 | -3.23% | 2,275,055 |
| Jun 22, 2026 | $7.55 | $7.69 | $6.61 | $6.82 | -7.59% | 3,886,407 |
| Jun 15, 2026 | $7.96 | $7.96 | $7.20 | $7.38 | -3.91% | 2,440,197 |
| Jun 8, 2026 | $7.22 | $7.70 | $7.13 | $7.68 | +6.52% | 2,019,245 |
| Jun 1, 2026 | $7.50 | $8.12 | $7.20 | $7.21 | -4.76% | 3,644,761 |
| May 26, 2026 | $8.25 | $8.43 | $7.48 | $7.57 | -5.61% | 2,997,512 |
| May 18, 2026 | $8.16 | $8.37 | $7.77 | $8.02 | -2.08% | 3,252,080 |
| May 11, 2026 | $7.84 | $8.95 | $7.55 | $8.19 | +4.46% | 5,076,028 |
| May 4, 2026 | $7.67 | $8.05 | $7.41 | $7.84 | +1.55% | 2,088,396 |
| Apr 27, 2026 | $7.20 | $7.76 | $7.20 | $7.72 | +7.67% | 2,286,276 |
| Apr 20, 2026 | $7.84 | $7.89 | $7.10 | $7.17 | -9.24% | 1,977,147 |
| Apr 13, 2026 | $7.32 | $7.93 | $7.31 | $7.90 | +8.37% | 2,434,656 |
| Apr 6, 2026 | $7.25 | $7.58 | $7.09 | $7.29 | 0.00% | 2,167,228 |
| Mar 30, 2026 | $6.84 | $7.32 | $6.73 | $7.29 | +7.68% | 2,163,325 |
| Mar 23, 2026 | $6.82 | $7.29 | $6.70 | $6.77 | -0.29% | 2,756,551 |
| Mar 16, 2026 | $6.88 | $7.17 | $6.70 | $6.79 | -0.59% | 3,564,087 |
| Mar 9, 2026 | $8.23 | $8.58 | $6.59 | $6.83 | -18.30% | 5,957,444 |
| Mar 2, 2026 | $9.17 | $9.34 | $8.25 | $8.36 | -10.59% | 2,979,466 |
| Feb 23, 2026 | $9.11 | $9.39 | $8.81 | $9.35 | +0.54% | 2,909,132 |
| Feb 17, 2026 | $8.42 | $9.37 | $8.24 | $9.30 | +9.67% | 2,332,148 |
| Feb 9, 2026 | $8.77 | $9.14 | $8.19 | $8.48 | -2.64% | 3,571,486 |
| Feb 2, 2026 | $8.39 | $8.81 | $7.99 | $8.71 | +2.71% | 3,534,682 |
| Jan 26, 2026 | $8.13 | $8.79 | $7.73 | $8.48 | +3.92% | 4,067,540 |
| Jan 20, 2026 | $6.65 | $9.17 | $6.58 | $8.16 | +21.79% | 6,845,699 |
| Jan 12, 2026 | $6.76 | $7.03 | $6.63 | $6.70 | -1.76% | 1,541,645 |
| Jan 5, 2026 | $6.68 | $6.95 | $6.58 | $6.82 | +2.10% | 1,818,946 |
| Dec 29, 2025 | $6.91 | $7.09 | $6.58 | $6.68 | -3.33% | 831,711 |
| Dec 22, 2025 | $6.99 | $7.21 | $6.85 | $6.91 | -0.43% | 928,203 |
| Dec 15, 2025 | $7.19 | $7.42 | $6.90 | $6.94 | -2.94% | 1,423,872 |
| Dec 8, 2025 | $7.16 | $7.38 | $7.04 | $7.15 | -0.14% | 1,488,482 |
| Dec 1, 2025 | $6.92 | $7.23 | $6.90 | $7.16 | +1.99% | 1,526,422 |
| Nov 24, 2025 | $6.75 | $7.23 | $6.75 | $7.02 | +3.24% | 1,371,404 |
| Nov 17, 2025 | $6.50 | $7.00 | $6.39 | $6.80 | +4.94% | 2,013,192 |
| Nov 10, 2025 | $6.09 | $6.56 | $6.08 | $6.48 | +11.34% | 2,435,993 |
| Nov 3, 2025 | $4.95 | $5.83 | $4.71 | $5.82 | +17.58% | 1,250,781 |
| Oct 27, 2025 | $4.85 | $5.03 | $4.75 | $4.95 | +2.48% | 675,756 |
| Oct 20, 2025 | $4.82 | $4.95 | $4.71 | $4.83 | +0.42% | 618,455 |
| Oct 13, 2025 | $4.63 | $5.05 | $4.62 | $4.81 | +5.48% | 791,569 |
| Oct 6, 2025 | $5.10 | $5.16 | $4.54 | $4.56 | -10.41% | 853,823 |
| Sep 29, 2025 | $5.34 | $5.34 | $4.98 | $5.09 | -4.68% | 738,912 |
| Sep 22, 2025 | $5.40 | $5.69 | $5.26 | $5.34 | -1.48% | 823,762 |
| Sep 15, 2025 | $5.51 | $5.75 | $5.41 | $5.42 | -1.45% | 1,221,977 |
| Sep 8, 2025 | $5.34 | $5.64 | $5.28 | $5.50 | +2.80% | 870,713 |
| Sep 2, 2025 | $5.27 | $5.36 | $5.11 | $5.35 | +0.38% | 731,822 |
| Aug 25, 2025 | $5.30 | $5.48 | $5.21 | $5.33 | +0.76% | 981,984 |
| Aug 18, 2025 | $5.06 | $5.29 | $4.97 | $5.29 | +4.34% | 859,351 |
| Aug 11, 2025 | $4.99 | $5.18 | $4.84 | $5.07 | +3.26% | 1,135,600 |
| Aug 4, 2025 | $4.61 | $5.25 | $4.61 | $4.91 | +6.97% | 1,469,475 |
| Jul 28, 2025 | $5.07 | $5.08 | $4.46 | $4.59 | -9.29% | 1,086,933 |
| Jul 21, 2025 | $5.04 | $5.20 | $4.90 | $5.06 | +0.80% | 770,745 |
| Jul 14, 2025 | $5.21 | $5.26 | $4.97 | $5.02 | -3.83% | 854,491 |
| Jul 7, 2025 | $5.05 | $5.28 | $5.00 | $5.22 | +1.56% | 1,138,836 |
| Jun 30, 2025 | $4.82 | $5.17 | $4.58 | $5.14 | +6.42% | 874,475 |
| Jun 23, 2025 | $4.88 | $5.07 | $4.68 | $4.83 | -1.23% | 1,777,582 |
| Jun 16, 2025 | $4.65 | $4.93 | $4.57 | $4.89 | +4.94% | 1,073,979 |
| Jun 9, 2025 | $4.66 | $4.94 | $4.63 | $4.66 | +0.22% | 1,162,244 |
| Jun 2, 2025 | $4.49 | $4.68 | $4.27 | $4.65 | +3.33% | 1,169,587 |
| May 26, 2025 | $4.50 | $4.69 | $4.46 | $4.50 | -2.17% | 1,213,448 |
| May 19, 2025 | $4.32 | $5.01 | $4.27 | $4.60 | +5.02% | 2,896,626 |
| May 12, 2025 | $4.23 | $4.54 | $4.21 | $4.38 | +9.23% | 1,583,169 |
| May 5, 2025 | $4.16 | $4.21 | $3.95 | $4.01 | -3.84% | 1,081,079 |
| Apr 28, 2025 | $4.20 | $4.23 | $3.94 | $4.17 | -1.18% | 1,072,154 |
| Apr 21, 2025 | $4.21 | $4.30 | $4.03 | $4.22 | -0.94% | 1,108,359 |
| Apr 14, 2025 | $4.45 | $4.50 | $4.15 | $4.26 | -0.93% | 867,004 |
| Apr 7, 2025 | $3.97 | $4.53 | $3.95 | $4.30 | +4.50% | 1,857,566 |
| Mar 31, 2025 | $4.81 | $4.89 | $3.93 | $4.12 | -15.33% | 1,511,014 |
| Mar 24, 2025 | $5.36 | $5.39 | $4.83 | $4.86 | -9.16% | 1,012,214 |
| Mar 17, 2025 | $5.43 | $5.69 | $5.34 | $5.35 | -1.47% | 2,008,330 |
| Mar 10, 2025 | $4.98 | $5.60 | $4.69 | $5.43 | +8.60% | 1,509,402 |
| Mar 3, 2025 | $5.15 | $5.20 | $4.89 | $5.00 | -2.34% | 1,034,164 |
| Feb 24, 2025 | $5.27 | $5.41 | $5.10 | $5.12 | -1.54% | 1,022,330 |
| Feb 18, 2025 | $5.21 | $5.33 | $5.11 | $5.20 | 0.00% | 814,809 |
| Feb 10, 2025 | $5.22 | $5.34 | $5.10 | $5.20 | 0.00% | 846,396 |
| Feb 3, 2025 | $5.22 | $5.39 | $5.05 | $5.20 | -0.95% | 856,543 |
| Jan 27, 2025 | $5.46 | $5.62 | $5.20 | $5.25 | -3.49% | 1,049,306 |
| Jan 21, 2025 | $5.63 | $5.68 | $5.32 | $5.44 | -4.23% | 641,309 |
| Jan 13, 2025 | $5.43 | $5.88 | $5.42 | $5.68 | +4.60% | 1,098,132 |
| Jan 6, 2025 | $5.60 | $5.69 | $5.35 | $5.43 | -3.04% | 1,037,809 |
| Dec 30, 2024 | $5.08 | $5.78 | $5.04 | $5.60 | +14.52% | 1,536,476 |
| Dec 23, 2024 | $4.82 | $5.05 | $4.82 | $4.89 | +1.03% | 700,169 |
| Dec 16, 2024 | $5.35 | $5.42 | $4.84 | $4.84 | -9.53% | 1,322,846 |
| Dec 9, 2024 | $5.55 | $5.63 | $5.23 | $5.35 | -2.37% | 892,143 |
| Dec 2, 2024 | $5.51 | $5.86 | $5.43 | $5.48 | -0.36% | 1,242,246 |
| Nov 25, 2024 | $5.87 | $5.90 | $5.45 | $5.50 | -6.30% | 967,801 |
| Nov 18, 2024 | $6.32 | $6.32 | $5.77 | $5.87 | -6.83% | 1,010,567 |
| Nov 11, 2024 | $6.70 | $6.80 | $6.20 | $6.30 | -5.26% | 1,037,492 |
| Nov 4, 2024 | $6.17 | $6.77 | $6.16 | $6.65 | +7.61% | 757,783 |
| Oct 28, 2024 | $6.27 | $6.46 | $6.17 | $6.18 | -1.44% | 860,282 |
| Oct 21, 2024 | $6.54 | $6.54 | $6.18 | $6.27 | -3.54% | 706,282 |
| Oct 14, 2024 | $6.72 | $6.74 | $6.14 | $6.50 | -3.42% | 914,627 |
| Oct 7, 2024 | $7.00 | $7.09 | $6.59 | $6.73 | -4.13% | 523,939 |
| Sep 30, 2024 | $7.12 | $7.26 | $6.84 | $7.02 | -1.68% | 760,241 |
| Sep 23, 2024 | $6.46 | $7.50 | $6.46 | $7.14 | +10.70% | 823,692 |
| Sep 16, 2024 | $6.42 | $6.85 | $6.33 | $6.45 | +1.26% | 828,502 |
| Sep 9, 2024 | $6.27 | $6.42 | $6.09 | $6.37 | +2.58% | 632,566 |
| Sep 3, 2024 | $6.73 | $6.77 | $6.15 | $6.21 | -8.00% | 497,998 |
| Aug 26, 2024 | $6.68 | $6.88 | $6.66 | $6.75 | +1.20% | 585,843 |
| Aug 19, 2024 | $6.54 | $6.74 | $6.41 | $6.67 | +1.99% | 699,246 |
| Aug 12, 2024 | $6.44 | $6.60 | $6.23 | $6.54 | +1.24% | 814,449 |
| Aug 5, 2024 | $6.40 | $6.73 | $6.12 | $6.46 | -2.56% | 647,381 |
| Jul 29, 2024 | $7.32 | $7.35 | $6.62 | $6.63 | -9.18% | 759,723 |
| Jul 22, 2024 | $7.23 | $7.47 | $7.15 | $7.30 | +1.81% | 601,252 |
| Jul 15, 2024 | $7.62 | $7.75 | $7.08 | $7.17 | -5.16% | 648,914 |
| Jul 8, 2024 | $7.52 | $7.65 | $7.33 | $7.56 | +0.53% | 548,642 |
| Jul 1, 2024 | $7.85 | $8.00 | $7.48 | $7.52 | -3.96% | 504,330 |
| Jun 24, 2024 | $7.59 | $7.86 | $7.59 | $7.83 | +3.57% | 1,235,317 |
| Jun 17, 2024 | $7.42 | $7.73 | $7.42 | $7.56 | +1.75% | 524,906 |
| Jun 10, 2024 | $7.79 | $7.95 | $7.42 | $7.43 | -4.74% | 658,668 |
| Jun 3, 2024 | $8.31 | $8.32 | $7.76 | $7.80 | -5.68% | 869,039 |
| May 28, 2024 | $7.88 | $8.31 | $7.73 | $8.27 | +5.48% | 788,963 |
| May 20, 2024 | $7.82 | $8.08 | $7.73 | $7.84 | 0.00% | 578,454 |
| May 13, 2024 | $8.00 | $8.15 | $7.66 | $7.84 | +3.84% | 908,823 |
| May 6, 2024 | $7.43 | $8.18 | $7.31 | $7.55 | +2.03% | 792,116 |
| Apr 29, 2024 | $7.03 | $7.50 | $7.02 | $7.40 | +5.71% | 930,195 |
| Apr 22, 2024 | $6.87 | $7.05 | $6.62 | $7.00 | +2.19% | 773,532 |
| Apr 15, 2024 | $6.70 | $6.93 | $6.52 | $6.85 | +2.24% | 1,080,984 |
| Apr 8, 2024 | $6.95 | $6.97 | $6.58 | $6.70 | -3.32% | 807,518 |
| Apr 1, 2024 | $6.95 | $7.04 | $6.65 | $6.93 | -0.57% | 1,343,035 |
| Mar 25, 2024 | $6.85 | $6.97 | $6.72 | $6.97 | +1.60% | 1,881,980 |
| Mar 18, 2024 | $6.78 | $7.08 | $6.65 | $6.86 | +0.29% | 2,038,089 |
| Mar 11, 2024 | $8.32 | $8.38 | $6.26 | $6.84 | -18.08% | 3,189,322 |
| Mar 4, 2024 | $8.58 | $8.58 | $8.10 | $8.35 | -1.65% | 769,330 |
| Feb 26, 2024 | $8.57 | $8.63 | $8.25 | $8.49 | -1.16% | 896,146 |
| Feb 20, 2024 | $8.34 | $8.60 | $8.20 | $8.59 | +3.00% | 757,816 |
| Feb 12, 2024 | $8.53 | $8.67 | $8.15 | $8.34 | -2.34% | 1,096,153 |
| Feb 5, 2024 | $8.83 | $8.93 | $8.20 | $8.54 | -7.17% | 1,805,018 |
| Jan 29, 2024 | $9.31 | $9.53 | $9.02 | $9.20 | -0.54% | 1,388,675 |
| Jan 22, 2024 | $8.70 | $9.28 | $8.66 | $9.25 | +8.19% | 2,088,203 |
| Jan 16, 2024 | $7.90 | $8.81 | $7.90 | $8.55 | +8.92% | 1,686,351 |
| Jan 8, 2024 | $8.05 | $8.28 | $7.39 | $7.85 | -3.68% | 2,549,781 |
| Jan 2, 2024 | $8.22 | $8.37 | $7.61 | $8.15 | -1.09% | 1,311,750 |
| Dec 26, 2023 | $8.10 | $8.30 | $7.91 | $8.24 | +1.85% | 1,300,638 |
| Dec 18, 2023 | $7.99 | $8.21 | $7.53 | $8.09 | +2.66% | 1,859,882 |
| Dec 11, 2023 | $6.99 | $7.95 | $6.93 | $7.88 | +12.73% | 2,219,576 |
| Dec 4, 2023 | $7.10 | $7.20 | $6.81 | $6.99 | -0.99% | 829,153 |
| Nov 27, 2023 | $7.37 | $7.44 | $6.92 | $7.06 | -4.59% | 1,049,342 |
| Nov 20, 2023 | $7.06 | $7.40 | $6.93 | $7.40 | +5.87% | 850,069 |
| Nov 13, 2023 | $6.41 | $7.15 | $6.23 | $6.99 | +9.22% | 1,003,341 |
| Nov 6, 2023 | $6.10 | $6.55 | $5.86 | $6.40 | +5.09% | 511,515 |
| Oct 30, 2023 | $5.90 | $6.13 | $5.74 | $6.09 | +3.40% | 414,264 |
| Oct 23, 2023 | $5.93 | $6.00 | $5.83 | $5.89 | -1.17% | 426,811 |
| Oct 16, 2023 | $6.12 | $6.23 | $5.88 | $5.96 | -1.65% | 435,922 |
| Oct 9, 2023 | $6.01 | $6.27 | $5.94 | $6.06 | +0.50% | 510,905 |
| Oct 2, 2023 | $5.88 | $6.05 | $5.78 | $6.03 | +2.55% | 773,990 |
| Sep 25, 2023 | $5.65 | $5.93 | $5.60 | $5.88 | +4.07% | 1,089,087 |
| Sep 18, 2023 | $5.57 | $5.71 | $5.42 | $5.65 | +1.44% | 602,987 |
| Sep 11, 2023 | $5.35 | $5.65 | $5.35 | $5.57 | +3.92% | 681,115 |
| Sep 5, 2023 | $5.71 | $5.71 | $5.28 | $5.36 | -6.78% | 854,086 |
| Aug 28, 2023 | $5.64 | $5.81 | $5.61 | $5.75 | +2.59% | 865,170 |
| Aug 21, 2023 | $5.95 | $6.02 | $5.59 | $5.61 | -6.11% | 847,989 |
| Aug 14, 2023 | $5.97 | $6.18 | $5.84 | $5.97 | -0.67% | 1,050,269 |
| Aug 7, 2023 | $7.03 | $7.11 | $5.78 | $6.01 | -13.90% | 1,687,784 |
| Jul 31, 2023 | $7.10 | $7.14 | $6.90 | $6.98 | -0.99% | 723,197 |
| Jul 24, 2023 | $6.75 | $7.14 | $6.63 | $7.05 | +4.60% | 740,056 |
| Jul 17, 2023 | $6.63 | $7.02 | $6.53 | $6.74 | +2.43% | 724,589 |
| Jul 10, 2023 | $7.00 | $7.08 | $6.57 | $6.58 | -6.93% | 645,252 |
| Jul 3, 2023 | $6.79 | $7.12 | $6.73 | $7.07 | +4.43% | 992,991 |
| Jun 26, 2023 | $6.63 | $6.85 | $6.40 | $6.77 | +2.42% | 1,740,228 |
| Jun 20, 2023 | $6.73 | $7.24 | $6.56 | $6.61 | -1.64% | 5,981,837 |
| Jun 12, 2023 | $6.24 | $6.73 | $6.14 | $6.72 | +7.87% | 1,449,919 |
| Jun 5, 2023 | $6.16 | $6.37 | $6.11 | $6.23 | +1.63% | 851,846 |
| May 30, 2023 | $5.86 | $6.19 | $5.71 | $6.13 | +4.79% | 711,542 |
| May 22, 2023 | $6.09 | $6.19 | $5.81 | $5.85 | -3.62% | 733,197 |
| May 15, 2023 | $6.09 | $6.16 | $5.84 | $6.07 | -0.82% | 689,782 |
| May 8, 2023 | $6.07 | $6.30 | $5.93 | $6.12 | +1.83% | 580,431 |
| May 1, 2023 | $6.25 | $6.35 | $5.72 | $6.01 | -3.22% | 759,463 |
| Apr 24, 2023 | $6.19 | $6.45 | $6.06 | $6.21 | +0.49% | 689,057 |
| Apr 17, 2023 | $6.20 | $6.50 | $6.12 | $6.18 | -0.16% | 676,910 |
| Apr 10, 2023 | $5.53 | $6.20 | $5.50 | $6.19 | +12.34% | 703,522 |
| Apr 3, 2023 | $5.84 | $5.84 | $5.23 | $5.51 | -6.13% | 919,042 |
| Mar 27, 2023 | $5.80 | $5.90 | $5.63 | $5.87 | +2.09% | 865,029 |
| Mar 20, 2023 | $5.46 | $5.78 | $5.06 | $5.75 | +3.98% | 1,100,689 |
| Mar 13, 2023 | $6.33 | $6.34 | $5.07 | $5.53 | -15.31% | 2,154,185 |
| Mar 6, 2023 | $6.84 | $7.12 | $6.49 | $6.53 | -3.83% | 1,420,725 |
| Feb 27, 2023 | $6.56 | $6.94 | $6.29 | $6.79 | +4.62% | 1,434,902 |
| Feb 21, 2023 | $6.10 | $6.69 | $6.02 | $6.49 | +5.53% | 979,493 |
| Feb 13, 2023 | $6.15 | $6.33 | $6.09 | $6.15 | 0.00% | 1,005,515 |
| Feb 6, 2023 | $6.08 | $6.54 | $5.92 | $6.15 | +2.16% | 1,323,007 |
| Jan 30, 2023 | $5.92 | $6.24 | $5.91 | $6.02 | +3.79% | 1,211,818 |
| Jan 23, 2023 | $6.00 | $6.00 | $5.62 | $5.80 | -2.68% | 916,300 |
| Jan 17, 2023 | $5.75 | $5.99 | $5.57 | $5.96 | +4.93% | 632,038 |
| Jan 9, 2023 | $5.46 | $5.84 | $5.28 | $5.68 | +3.84% | 1,047,828 |
| Jan 3, 2023 | $5.23 | $5.54 | $5.18 | $5.47 | +6.21% | 601,017 |
| Dec 27, 2022 | $5.22 | $5.25 | $5.03 | $5.15 | -1.34% | 314,439 |
| Dec 19, 2022 | $5.00 | $5.25 | $4.84 | $5.22 | +4.19% | 552,218 |
| Dec 12, 2022 | $4.90 | $5.19 | $4.90 | $5.01 | +2.24% | 489,854 |
| Dec 5, 2022 | $5.03 | $5.15 | $4.81 | $4.90 | -3.35% | 430,788 |
| Nov 28, 2022 | $5.05 | $5.35 | $5.02 | $5.07 | +0.20% | 589,606 |
| Nov 21, 2022 | $4.84 | $5.14 | $4.78 | $5.06 | +4.76% | 428,987 |
| Nov 14, 2022 | $5.13 | $5.23 | $4.66 | $4.83 | -4.73% | 782,205 |
| Nov 7, 2022 | $4.96 | $5.24 | $4.68 | $5.07 | +3.26% | 811,697 |
| Oct 31, 2022 | $4.90 | $4.93 | $4.57 | $4.91 | +1.03% | 678,539 |
| Oct 24, 2022 | $4.98 | $5.32 | $4.73 | $4.86 | -2.21% | 567,549 |
| Oct 17, 2022 | $4.70 | $4.99 | $4.64 | $4.97 | +5.74% | 546,828 |
| Oct 10, 2022 | $4.70 | $4.80 | $4.40 | $4.70 | -0.21% | 526,560 |
| Oct 3, 2022 | $4.71 | $4.85 | $4.62 | $4.71 | +1.95% | 535,980 |
| Sep 26, 2022 | $4.52 | $4.70 | $4.41 | $4.62 | +1.54% | 623,797 |
| Sep 19, 2022 | $4.76 | $4.85 | $4.42 | $4.55 | -3.19% | 798,957 |
| Sep 12, 2022 | $5.05 | $5.15 | $4.68 | $4.70 | -6.00% | 1,141,540 |
| Sep 6, 2022 | $4.85 | $5.02 | $4.79 | $5.00 | +2.25% | 699,542 |
| Aug 29, 2022 | $5.18 | $5.30 | $4.80 | $4.89 | -5.78% | 980,220 |
| Aug 22, 2022 | $5.08 | $5.30 | $4.89 | $5.19 | +2.57% | 939,099 |
| Aug 15, 2022 | $5.53 | $5.62 | $5.04 | $5.06 | -10.60% | 1,030,521 |
| Aug 8, 2022 | $4.85 | $5.79 | $4.85 | $5.66 | +17.92% | 1,342,845 |
| Aug 1, 2022 | $5.08 | $5.32 | $4.59 | $4.80 | -5.51% | 1,253,098 |
| Jul 25, 2022 | $4.68 | $5.20 | $4.45 | $5.08 | +8.55% | 1,072,110 |
| Jul 18, 2022 | $4.53 | $4.83 | $4.51 | $4.68 | +3.31% | 1,168,905 |
| Jul 11, 2022 | $4.91 | $4.93 | $4.23 | $4.53 | -8.48% | 1,473,210 |
| Jul 5, 2022 | $4.93 | $5.14 | $4.73 | $4.95 | -1.59% | 1,186,991 |
| Jun 27, 2022 | $5.16 | $5.54 | $4.86 | $5.03 | -2.33% | 1,277,976 |
| Jun 21, 2022 | $5.37 | $5.57 | $5.01 | $5.15 | -3.20% | 1,324,715 |
| Jun 13, 2022 | $5.76 | $5.98 | $5.21 | $5.32 | -11.92% | 2,233,140 |
| Jun 6, 2022 | $6.98 | $7.02 | $5.77 | $6.04 | -12.46% | 2,940,481 |
| May 31, 2022 | $6.55 | $7.05 | $6.51 | $6.90 | +7.14% | 2,425,071 |
| May 23, 2022 | $6.08 | $6.68 | $6.00 | $6.44 | +8.05% | 3,802,820 |
| May 16, 2022 | $5.28 | $6.10 | $5.28 | $5.96 | +14.84% | 2,373,886 |
| May 9, 2022 | $4.99 | $5.36 | $4.65 | $5.19 | +1.96% | 1,619,433 |
| May 2, 2022 | $4.74 | $5.19 | $4.71 | $5.09 | +6.49% | 975,404 |
| Apr 25, 2022 | $4.99 | $5.04 | $4.62 | $4.78 | -4.59% | 1,269,079 |
| Apr 18, 2022 | $5.24 | $5.48 | $4.97 | $5.01 | -4.39% | 1,432,269 |
| Apr 11, 2022 | $4.84 | $5.24 | $4.67 | $5.24 | +6.94% | 1,191,292 |
| Apr 4, 2022 | $5.28 | $5.28 | $4.59 | $4.90 | -7.20% | 2,302,812 |
| Mar 28, 2022 | $5.61 | $5.78 | $5.23 | $5.28 | -5.21% | 1,897,619 |
| Mar 21, 2022 | $5.37 | $5.86 | $5.36 | $5.57 | +4.11% | 3,155,347 |
| Mar 14, 2022 | $5.84 | $5.90 | $4.94 | $5.35 | -4.97% | 5,581,886 |
| Mar 7, 2022 | $5.18 | $5.98 | $4.98 | $5.63 | +8.06% | 2,694,743 |
| Feb 28, 2022 | $4.95 | $5.33 | $4.90 | $5.21 | +6.76% | 3,005,587 |
| Feb 22, 2022 | $4.80 | $5.85 | $4.51 | $4.88 | +1.46% | 3,052,944 |
| Feb 14, 2022 | $4.41 | $5.09 | $4.33 | $4.81 | +7.61% | 841,893 |
| Feb 7, 2022 | $4.31 | $4.75 | $4.31 | $4.47 | +4.44% | 751,910 |
| Jan 31, 2022 | $3.89 | $4.50 | $3.84 | $4.28 | +9.18% | 728,731 |
| Jan 24, 2022 | $3.78 | $4.00 | $3.60 | $3.92 | +4.26% | 622,438 |
| Jan 18, 2022 | $3.98 | $4.01 | $3.75 | $3.76 | -5.76% | 622,213 |
| Jan 10, 2022 | $3.97 | $4.00 | $3.75 | $3.99 | +0.76% | 704,819 |
| Jan 3, 2022 | $3.80 | $4.05 | $3.78 | $3.96 | +4.76% | 652,936 |
| Dec 27, 2021 | $3.70 | $3.87 | $3.62 | $3.78 | +1.89% | 1,021,567 |
| Dec 20, 2021 | $3.61 | $3.78 | $3.42 | $3.71 | +1.09% | 597,984 |
| Dec 13, 2021 | $3.80 | $3.87 | $3.47 | $3.67 | -4.18% | 966,621 |
| Dec 6, 2021 | $3.83 | $4.15 | $3.78 | $3.83 | +1.32% | 700,893 |
| Nov 29, 2021 | $4.00 | $4.05 | $3.60 | $3.78 | -4.06% | 1,122,862 |
| Nov 22, 2021 | $3.95 | $4.11 | $3.84 | $3.94 | +0.77% | 1,082,044 |
| Nov 15, 2021 | $4.42 | $4.45 | $3.75 | $3.91 | -10.73% | 2,074,784 |
| Nov 8, 2021 | $4.43 | $4.75 | $4.35 | $4.38 | -0.68% | 2,266,879 |
| Nov 1, 2021 | $4.52 | $4.64 | $4.33 | $4.41 | -2.43% | 1,543,364 |
| Oct 25, 2021 | $4.51 | $4.62 | $4.35 | $4.52 | +0.22% | 1,096,788 |
| Oct 18, 2021 | $4.46 | $4.80 | $4.42 | $4.51 | -0.22% | 1,117,588 |
| Oct 11, 2021 | $5.12 | $5.28 | $4.37 | $4.52 | -11.02% | 2,502,544 |
| Oct 4, 2021 | $5.29 | $5.37 | $4.96 | $5.08 | -3.05% | 1,371,201 |
| Sep 27, 2021 | $5.06 | $5.30 | $4.95 | $5.24 | +2.75% | 1,272,732 |
| Sep 20, 2021 | $5.22 | $5.22 | $4.51 | $5.10 | -7.94% | 3,869,000 |
| Sep 13, 2021 | $5.43 | $6.00 | $5.35 | $5.54 | +2.97% | 3,217,969 |
| Sep 7, 2021 | $5.34 | $6.20 | $5.11 | $5.38 | +1.89% | 4,912,995 |
| Aug 30, 2021 | $4.90 | $5.30 | $4.78 | $5.28 | +8.87% | 2,827,730 |
| Aug 23, 2021 | $4.92 | $4.97 | $4.65 | $4.85 | -0.61% | 2,616,956 |
| Aug 16, 2021 | $4.63 | $4.94 | $4.52 | $4.88 | +3.83% | 927,978 |
| Aug 9, 2021 | $4.94 | $5.05 | $4.63 | $4.70 | -4.47% | 1,646,277 |
| Aug 2, 2021 | $4.76 | $5.00 | $4.71 | $4.92 | +4.46% | 666,101 |
| Jul 26, 2021 | $4.82 | $4.91 | $4.62 | $4.71 | -1.05% | 837,058 |
| Jul 19, 2021 | $4.22 | $4.81 | $4.08 | $4.76 | +12.00% | 1,348,490 |
| Jul 12, 2021 | $4.57 | $4.73 | $4.24 | $4.25 | -8.21% | 1,681,875 |
| Jul 6, 2021 | $4.83 | $4.89 | $4.36 | $4.63 | -4.34% | 1,597,826 |
| Jun 28, 2021 | $5.13 | $5.15 | $4.73 | $4.84 | -4.82% | 1,445,560 |
| Jun 21, 2021 | $4.97 | $5.39 | $4.71 | $5.09 | +3.99% | 4,451,337 |
| Jun 14, 2021 | $4.35 | $5.15 | $4.32 | $4.89 | +15.06% | 5,029,110 |
| Jun 7, 2021 | $4.13 | $4.45 | $3.92 | $4.25 | +2.66% | 5,477,360 |
| Jun 1, 2021 | $4.09 | $4.22 | $3.93 | $4.14 | +2.22% | 1,259,401 |
| May 24, 2021 | $3.84 | $4.29 | $3.83 | $4.05 | +7.14% | 3,113,071 |
| May 17, 2021 | $3.76 | $3.88 | $3.53 | $3.78 | +0.80% | 1,320,958 |
| May 10, 2021 | $3.80 | $3.94 | $3.41 | $3.75 | +0.54% | 1,705,644 |
| May 3, 2021 | $3.96 | $4.10 | $3.61 | $3.73 | -3.37% | 2,594,225 |
| Apr 26, 2021 | $3.06 | $3.94 | $3.04 | $3.86 | +27.39% | 7,263,348 |
| Apr 19, 2021 | $3.00 | $3.17 | $2.92 | $3.03 | +1.34% | 4,171,418 |
| Apr 12, 2021 | $3.01 | $3.03 | $2.86 | $2.99 | -1.64% | 798,778 |
| Apr 5, 2021 | $3.20 | $3.21 | $3.00 | $3.04 | -4.10% | 427,720 |
| Mar 29, 2021 | $3.20 | $3.22 | $3.04 | $3.17 | -1.86% | 300,450 |
| Mar 22, 2021 | $3.38 | $3.42 | $3.01 | $3.23 | -4.15% | 748,511 |
| Mar 15, 2021 | $3.20 | $3.70 | $3.18 | $3.37 | +4.33% | 2,461,864 |
| Mar 8, 2021 | $3.10 | $3.35 | $3.00 | $3.23 | +6.25% | 458,518 |
| Mar 1, 2021 | $3.04 | $3.23 | $2.88 | $3.04 | +1.16% | 393,242 |
| Feb 22, 2021 | $3.10 | $3.19 | $2.80 | $3.01 | -3.69% | 308,569 |
| Feb 16, 2021 | $3.40 | $3.90 | $3.04 | $3.12 | -3.11% | 1,029,765 |
| Feb 8, 2021 | $2.99 | $3.36 | $2.91 | $3.22 | +7.69% | 787,152 |
| Feb 1, 2021 | $2.83 | $3.11 | $2.74 | $2.99 | +7.55% | 361,100 |
| Jan 25, 2021 | $2.89 | $3.19 | $2.66 | $2.78 | -2.46% | 616,013 |
| Jan 19, 2021 | $2.89 | $2.89 | $2.67 | $2.85 | +2.52% | 75,583 |
| Jan 11, 2021 | $2.85 | $2.90 | $2.75 | $2.78 | -3.81% | 105,403 |
| Jan 4, 2021 | $2.76 | $2.99 | $2.70 | $2.89 | +4.33% | 133,774 |
| Dec 28, 2020 | $2.65 | $2.82 | $2.65 | $2.77 | +2.97% | 77,326 |
| Dec 21, 2020 | $2.68 | $2.80 | $2.60 | $2.69 | -4.27% | 125,467 |
| Dec 14, 2020 | $2.63 | $2.82 | $2.52 | $2.81 | +4.85% | 206,915 |
| Dec 7, 2020 | $2.55 | $2.75 | $2.51 | $2.68 | +5.10% | 151,639 |
| Nov 30, 2020 | $2.80 | $2.80 | $2.39 | $2.55 | -7.94% | 316,221 |
| Nov 23, 2020 | $2.72 | $2.80 | $2.66 | $2.77 | +3.36% | 128,752 |
| Nov 16, 2020 | $2.68 | $2.77 | $2.64 | $2.68 | -2.90% | 150,141 |
| Nov 9, 2020 | $2.90 | $3.38 | $2.52 | $2.76 | +3.76% | 759,811 |
| Nov 2, 2020 | $2.61 | $2.82 | $2.58 | $2.66 | -0.37% | 125,475 |
| Oct 26, 2020 | $3.26 | $3.46 | $2.62 | $2.67 | -16.04% | 311,156 |
| Oct 19, 2020 | $3.14 | $3.51 | $2.98 | $3.18 | +0.32% | 401,539 |
| Oct 12, 2020 | $3.25 | $3.28 | $2.94 | $3.17 | -0.31% | 368,129 |
| Oct 5, 2020 | $2.66 | $3.22 | $2.65 | $3.18 | +21.37% | 275,060 |
| Sep 28, 2020 | $2.50 | $2.69 | $2.28 | $2.62 | +11.49% | 92,776 |
| Sep 21, 2020 | $2.73 | $2.92 | $2.20 | $2.35 | -14.86% | 106,345 |
| Sep 14, 2020 | $2.18 | $3.00 | $2.15 | $2.76 | +28.97% | 380,674 |
| Sep 8, 2020 | $2.25 | $2.28 | $2.08 | $2.14 | -5.73% | 39,779 |
| Aug 31, 2020 | $2.52 | $2.52 | $2.22 | $2.27 | -10.28% | 93,437 |
| Aug 24, 2020 | $2.43 | $2.53 | $2.28 | $2.53 | +3.27% | 137,585 |
| Aug 17, 2020 | $2.52 | $2.59 | $2.31 | $2.45 | -2.78% | 622,291 |
| Aug 10, 2020 | $2.42 | $2.75 | $2.28 | $2.52 | +7.23% | 117,828 |
| Aug 3, 2020 | $2.01 | $2.64 | $2.01 | $2.35 | +15.20% | 111,248 |
| Jul 27, 2020 | $2.07 | $2.23 | $2.02 | $2.04 | 0.00% | 29,782 |
| Jul 20, 2020 | $2.12 | $2.19 | $2.04 | $2.04 | -3.77% | 25,257 |
| Jul 13, 2020 | $2.15 | $2.28 | $2.01 | $2.12 | -0.47% | 78,624 |
| Jul 6, 2020 | $2.25 | $2.31 | $2.05 | $2.13 | -6.17% | 95,068 |
| Jun 29, 2020 | $2.41 | $2.85 | $2.26 | $2.27 | -5.02% | 123,958 |
| Jun 22, 2020 | $2.56 | $2.93 | $2.35 | $2.39 | -7.00% | 1,132,596 |
| Jun 15, 2020 | $2.32 | $2.64 | $2.11 | $2.57 | +11.74% | 175,182 |
| Jun 8, 2020 | $2.13 | $2.35 | $2.05 | $2.30 | +9.52% | 254,189 |
| Jun 1, 2020 | $2.08 | $2.35 | $1.84 | $2.10 | +0.96% | 170,622 |
| May 26, 2020 | $2.04 | $2.12 | $1.94 | $2.08 | +1.96% | 97,342 |
| May 18, 2020 | $1.97 | $2.10 | $1.95 | $2.04 | +2.00% | 92,878 |
| May 11, 2020 | $2.45 | $2.53 | $1.99 | $2.00 | -18.37% | 109,511 |
| May 4, 2020 | $2.21 | $2.45 | $2.21 | $2.45 | +6.06% | 50,281 |
| Apr 27, 2020 | $2.15 | $2.38 | $2.05 | $2.31 | +5.00% | 45,751 |
| Apr 20, 2020 | $2.04 | $2.65 | $1.90 | $2.20 | +8.37% | 208,748 |
| Apr 13, 2020 | $1.92 | $2.05 | $1.88 | $2.03 | +5.18% | 62,573 |
| Apr 6, 2020 | $1.88 | $2.10 | $1.79 | $1.93 | +2.93% | 102,267 |
| Mar 30, 2020 | $1.77 | $2.09 | $1.77 | $1.88 | -1.83% | 38,767 |
| Mar 23, 2020 | $1.65 | $2.10 | $1.63 | $1.91 | +12.35% | 75,064 |
| Mar 16, 2020 | $2.01 | $2.08 | $1.60 | $1.70 | -22.73% | 180,566 |
| Mar 9, 2020 | $2.65 | $2.70 | $2.20 | $2.20 | -18.82% | 121,982 |
| Mar 2, 2020 | $2.72 | $2.74 | $2.62 | $2.71 | -1.45% | 38,061 |
| Feb 24, 2020 | $2.90 | $2.92 | $2.63 | $2.75 | -6.14% | 75,535 |
| Feb 18, 2020 | $3.08 | $3.08 | $2.90 | $2.93 | -4.87% | 38,133 |
| Feb 10, 2020 | $3.11 | $3.16 | $3.08 | $3.08 | -0.32% | 18,485 |
| Feb 3, 2020 | $3.02 | $3.15 | $2.90 | $3.09 | +5.82% | 27,147 |
| Jan 27, 2020 | $3.06 | $3.16 | $2.91 | $2.92 | -0.34% | 23,145 |
| Jan 21, 2020 | $3.10 | $3.11 | $2.90 | $2.93 | -6.69% | 55,383 |
| Jan 13, 2020 | $2.94 | $3.17 | $2.92 | $3.14 | +6.44% | 36,053 |
| Jan 6, 2020 | $2.92 | $2.98 | $2.87 | $2.95 | 0.00% | 20,416 |
| Dec 30, 2019 | $2.97 | $3.00 | $2.89 | $2.95 | -0.34% | 21,526 |
| Dec 23, 2019 | $3.05 | $3.07 | $2.91 | $2.96 | -2.95% | 25,112 |
| Dec 16, 2019 | $2.94 | $3.20 | $2.86 | $3.05 | +3.39% | 347,898 |
| Dec 9, 2019 | $3.03 | $3.08 | $2.90 | $2.95 | -2.32% | 52,370 |
| Dec 2, 2019 | $3.10 | $3.10 | $3.00 | $3.02 | -0.66% | 76,501 |
| Nov 25, 2019 | $3.01 | $3.21 | $3.01 | $3.04 | 0.00% | 38,026 |
| Nov 18, 2019 | $3.15 | $3.17 | $3.01 | $3.04 | -2.88% | 130,786 |
| Nov 11, 2019 | $3.13 | $3.21 | $3.09 | $3.13 | +0.32% | 98,575 |
| Nov 4, 2019 | $3.25 | $3.38 | $3.03 | $3.12 | -3.82% | 172,991 |
| Oct 28, 2019 | $3.25 | $3.25 | $3.18 | $3.24 | +0.37% | 52,498 |
| Oct 21, 2019 | $3.25 | $3.29 | $3.23 | $3.23 | -1.66% | 18,353 |
| Oct 14, 2019 | $3.21 | $3.30 | $3.19 | $3.29 | +2.06% | 71,453 |
| Oct 7, 2019 | $3.20 | $3.30 | $3.16 | $3.22 | +0.31% | 146,626 |
| Sep 30, 2019 | $3.24 | $3.24 | $3.19 | $3.21 | 0.00% | 35,519 |
| Sep 23, 2019 | $3.27 | $3.27 | $3.19 | $3.21 | -1.83% | 41,834 |
| Sep 16, 2019 | $3.29 | $3.29 | $3.20 | $3.27 | 0.00% | 76,762 |
| Sep 9, 2019 | $3.18 | $3.30 | $3.18 | $3.27 | +4.47% | 31,044 |
| Sep 3, 2019 | $3.10 | $3.19 | $3.05 | $3.13 | +0.32% | 34,839 |
| Aug 26, 2019 | $3.07 | $3.19 | $3.03 | $3.12 | +1.30% | 40,004 |
| Aug 19, 2019 | $3.12 | $3.25 | $3.04 | $3.08 | -1.28% | 55,929 |
| Aug 12, 2019 | $3.47 | $3.50 | $2.71 | $3.12 | -9.30% | 206,644 |
| Aug 5, 2019 | $3.59 | $3.59 | $3.39 | $3.44 | -3.91% | 56,868 |
| Jul 29, 2019 | $3.43 | $3.60 | $3.40 | $3.58 | +5.29% | 86,906 |
| Jul 22, 2019 | $3.50 | $3.51 | $3.37 | $3.40 | -2.30% | 37,737 |
| Jul 15, 2019 | $3.44 | $3.60 | $3.40 | $3.48 | +2.05% | 54,071 |
| Jul 8, 2019 | $3.56 | $3.59 | $3.37 | $3.41 | -3.94% | 60,871 |
| Jul 1, 2019 | $3.42 | $3.58 | $3.37 | $3.55 | +5.97% | 44,278 |
| Jun 24, 2019 | $3.35 | $3.48 | $3.16 | $3.35 | +0.90% | 146,415 |
| Jun 17, 2019 | $3.32 | $3.50 | $3.27 | $3.32 | +0.61% | 79,166 |
| Jun 10, 2019 | $3.70 | $3.88 | $3.20 | $3.30 | -10.81% | 284,931 |
| Jun 3, 2019 | $3.47 | $4.35 | $3.36 | $3.70 | +7.25% | 239,263 |
| May 28, 2019 | $3.60 | $3.72 | $3.35 | $3.45 | -3.90% | 126,926 |
| May 20, 2019 | $3.45 | $3.60 | $3.33 | $3.59 | +4.06% | 156,345 |
| May 13, 2019 | $3.35 | $3.50 | $3.23 | $3.45 | +0.88% | 138,650 |
| May 6, 2019 | $3.10 | $3.43 | $3.07 | $3.42 | -0.58% | 222,080 |
| Apr 29, 2019 | $3.48 | $3.50 | $3.26 | $3.44 | -1.15% | 179,175 |
| Apr 22, 2019 | $3.40 | $3.49 | $3.29 | $3.48 | +0.87% | 122,595 |
| Apr 15, 2019 | $3.27 | $3.46 | $3.23 | $3.45 | +5.18% | 83,078 |
| Apr 8, 2019 | $3.24 | $3.38 | $3.15 | $3.28 | +0.92% | 72,906 |
| Apr 1, 2019 | $3.07 | $3.50 | $3.05 | $3.25 | +5.86% | 129,458 |
| Mar 25, 2019 | $3.22 | $3.48 | $3.07 | $3.07 | -4.53% | 87,722 |
| Mar 18, 2019 | $3.50 | $3.50 | $3.21 | $3.22 | -8.39% | 122,306 |
| Mar 11, 2019 | $3.38 | $3.86 | $3.29 | $3.51 | +3.24% | 449,360 |
| Mar 4, 2019 | $3.40 | $3.43 | $3.23 | $3.40 | -2.30% | 34,087 |
| Feb 25, 2019 | $3.57 | $3.67 | $3.40 | $3.48 | -2.52% | 90,713 |
| Feb 19, 2019 | $3.29 | $3.63 | $3.25 | $3.57 | +8.51% | 81,330 |
| Feb 11, 2019 | $3.09 | $3.47 | $3.06 | $3.29 | +6.13% | 42,539 |
| Feb 4, 2019 | $3.03 | $3.11 | $2.91 | $3.10 | +3.33% | 10,233 |
| Jan 28, 2019 | $3.01 | $3.10 | $2.92 | $3.00 | -0.66% | 57,273 |
| Jan 22, 2019 | $3.05 | $3.05 | $2.93 | $3.02 | -2.58% | 24,932 |
| Jan 14, 2019 | $3.02 | $3.10 | $2.91 | $3.10 | +2.99% | 9,378 |
| Jan 7, 2019 | $2.93 | $3.13 | $2.85 | $3.01 | +0.67% | 93,201 |
| Dec 31, 2018 | $3.05 | $3.14 | $2.80 | $2.99 | -0.66% | 20,528 |
| Dec 24, 2018 | $2.89 | $3.07 | $2.81 | $3.01 | +4.88% | 18,742 |
| Dec 17, 2018 | $3.08 | $3.08 | $2.78 | $2.87 | -1.03% | 29,492 |
| Dec 10, 2018 | $3.07 | $3.09 | $2.90 | $2.90 | -3.97% | 26,745 |
| Dec 3, 2018 | $3.02 | $3.21 | $3.00 | $3.02 | 0.00% | 39,763 |
| Nov 26, 2018 | $3.00 | $3.21 | $3.00 | $3.02 | -2.89% | 33,255 |
| Nov 19, 2018 | $3.28 | $3.28 | $3.02 | $3.11 | -3.42% | 80,689 |
| Nov 12, 2018 | $3.31 | $3.40 | $3.22 | $3.22 | -5.85% | 60,299 |
| Nov 5, 2018 | $3.50 | $3.58 | $3.31 | $3.42 | -1.44% | 86,455 |
| Oct 29, 2018 | $3.29 | $3.90 | $3.29 | $3.47 | +5.15% | 103,906 |
| Oct 22, 2018 | $3.28 | $3.50 | $3.28 | $3.30 | +0.58% | 86,333 |
| Oct 15, 2018 | $3.40 | $3.46 | $3.28 | $3.28 | -4.54% | 59,388 |
| Oct 8, 2018 | $3.52 | $3.58 | $3.21 | $3.44 | -2.36% | 67,351 |
| Oct 1, 2018 | $3.55 | $3.69 | $3.50 | $3.52 | +0.57% | 104,379 |
| Sep 24, 2018 | $3.64 | $3.80 | $3.42 | $3.50 | -5.41% | 272,014 |
| Sep 17, 2018 | $3.58 | $3.82 | $3.50 | $3.70 | +6.63% | 198,561 |
| Sep 10, 2018 | $3.40 | $3.60 | $3.31 | $3.47 | +2.06% | 216,844 |
| Sep 4, 2018 | $3.30 | $3.42 | $3.30 | $3.40 | +1.49% | 95,028 |
| Aug 27, 2018 | $3.48 | $3.60 | $3.30 | $3.35 | -2.33% | 121,610 |
| Aug 20, 2018 | $3.13 | $3.60 | $3.10 | $3.43 | +8.89% | 187,020 |
| Aug 13, 2018 | $3.38 | $3.40 | $3.15 | $3.15 | -6.80% | 83,486 |
| Aug 6, 2018 | $3.22 | $3.90 | $3.20 | $3.38 | +5.62% | 190,070 |
| Jul 30, 2018 | $3.17 | $3.25 | $3.15 | $3.20 | -0.31% | 39,925 |
| Jul 23, 2018 | $3.07 | $3.30 | $3.05 | $3.21 | +2.23% | 84,225 |
| Jul 16, 2018 | $3.00 | $3.15 | $2.81 | $3.14 | +4.67% | 47,858 |
| Jul 9, 2018 | $3.04 | $3.04 | $2.95 | $3.00 | -1.32% | 8,312 |
| Jul 2, 2018 | $3.00 | $3.10 | $2.95 | $3.04 | +1.00% | 4,758 |
| Jun 25, 2018 | $3.10 | $3.28 | $2.94 | $3.01 | -2.90% | 74,226 |
| Jun 18, 2018 | $3.16 | $3.35 | $3.10 | $3.10 | -1.59% | 25,735 |
| Jun 11, 2018 | $3.17 | $3.27 | $3.13 | $3.15 | -2.48% | 21,313 |
| Jun 4, 2018 | $3.24 | $3.37 | $3.14 | $3.23 | 0.00% | 34,143 |
| May 29, 2018 | $3.40 | $3.47 | $3.13 | $3.23 | -5.28% | 99,469 |
| May 21, 2018 | $3.20 | $3.53 | $3.15 | $3.41 | +6.90% | 26,516 |
| May 14, 2018 | $3.38 | $3.67 | $3.15 | $3.19 | -5.34% | 37,424 |
| May 7, 2018 | $3.39 | $3.60 | $3.04 | $3.37 | -1.46% | 87,617 |
| Apr 30, 2018 | $3.11 | $3.51 | $2.96 | $3.42 | +8.92% | 64,710 |
| Apr 23, 2018 | $3.25 | $3.36 | $2.88 | $3.14 | -4.56% | 105,204 |
| Apr 16, 2018 | $3.26 | $3.50 | $3.05 | $3.29 | +4.78% | 94,904 |
| Apr 9, 2018 | $2.76 | $3.47 | $2.70 | $3.14 | +15.02% | 282,991 |
| Apr 2, 2018 | $2.60 | $3.00 | $2.35 | $2.73 | +3.02% | 158,252 |
| Mar 26, 2018 | $2.94 | $3.02 | $2.65 | $2.65 | -7.34% | 135,756 |
| Mar 19, 2018 | $3.17 | $3.30 | $2.80 | $2.86 | -9.78% | 273,545 |
| Mar 12, 2018 | $3.22 | $3.24 | $2.92 | $3.17 | -0.94% | 116,575 |
| Mar 5, 2018 | $2.98 | $3.60 | $2.78 | $3.20 | -1.23% | 263,657 |
| Feb 26, 2018 | $2.81 | $3.24 | $2.61 | $3.24 | +16.13% | 83,678 |
| Feb 20, 2018 | $2.87 | $3.10 | $2.62 | $2.79 | -2.79% | 136,847 |
| Feb 12, 2018 | $2.17 | $2.90 | $2.13 | $2.87 | +31.05% | 562,434 |
| Feb 5, 2018 | $2.35 | $2.45 | $2.16 | $2.19 | -7.98% | 194,519 |
| Jan 29, 2018 | $2.50 | $2.50 | $2.32 | $2.38 | -4.80% | 385,985 |
| Jan 22, 2018 | $2.77 | $2.83 | $2.42 | $2.50 | -7.75% | 208,396 |
| Jan 16, 2018 | $2.77 | $2.84 | $2.64 | $2.71 | -3.21% | 82,666 |
| Jan 8, 2018 | $3.32 | $3.32 | $2.57 | $2.80 | -16.67% | 178,566 |
| Jan 2, 2018 | $3.59 | $3.68 | $3.32 | $3.36 | -8.70% | 155,009 |
| Dec 26, 2017 | $3.90 | $4.00 | $3.62 | $3.68 | +0.27% | 100,665 |
| Dec 18, 2017 | $3.92 | $4.47 | $3.54 | $3.67 | -18.44% | 111,042 |
| Dec 11, 2017 | $4.04 | $4.50 | $3.79 | $4.50 | +18.42% | 127,840 |
| Dec 4, 2017 | $4.15 | $4.40 | $3.72 | $3.80 | -11.83% | 313,876 |
| Nov 27, 2017 | $4.67 | $4.91 | $4.08 | $4.31 | -2.93% | 321,112 |
| Nov 20, 2017 | $4.75 | $5.05 | $4.35 | $4.44 | +1.37% | 204,926 |
| Nov 13, 2017 | $5.00 | $5.50 | $3.54 | $4.38 | -10.25% | 503,799 |
| Nov 6, 2017 | $2.40 | $8.40 | $2.40 | $4.88 | +105.91% | 3,842,458 |
| Oct 30, 2017 | $2.49 | $2.56 | $2.25 | $2.37 | -1.25% | 138,030 |
| Oct 23, 2017 | $2.37 | $2.45 | $2.31 | $2.40 | +2.13% | 40,731 |
| Oct 16, 2017 | $2.40 | $2.40 | $2.32 | $2.35 | -0.84% | 56,472 |
| Oct 9, 2017 | $2.30 | $2.49 | $2.30 | $2.37 | +2.16% | 57,533 |
| Oct 2, 2017 | $2.31 | $2.45 | $2.25 | $2.32 | -5.69% | 27,449 |
| Sep 25, 2017 | $2.42 | $2.79 | $2.32 | $2.46 | +2.50% | 53,779 |
| Sep 18, 2017 | $2.29 | $2.50 | $2.26 | $2.40 | +6.67% | 22,296 |
| Sep 11, 2017 | $2.55 | $2.65 | $2.14 | $2.25 | -11.76% | 93,366 |
| Sep 5, 2017 | $2.48 | $2.65 | $2.38 | $2.55 | +3.24% | 43,280 |
| Aug 28, 2017 | $2.51 | $2.51 | $2.39 | $2.47 | 0.00% | 25,900 |
| Aug 21, 2017 | $2.55 | $2.77 | $2.44 | $2.47 | -0.80% | 90,051 |
| Aug 14, 2017 | $2.60 | $2.64 | $2.46 | $2.49 | -3.49% | 31,779 |
| Aug 7, 2017 | $2.78 | $2.78 | $2.56 | $2.58 | -9.47% | 39,734 |
| Jul 31, 2017 | $2.72 | $2.86 | $2.69 | $2.85 | +1.79% | 21,790 |
| Jul 24, 2017 | $2.80 | $2.86 | $2.70 | $2.80 | +1.45% | 17,594 |
| Jul 17, 2017 | $2.80 | $2.98 | $2.68 | $2.76 | -1.43% | 50,893 |
| Jul 10, 2017 | $2.66 | $2.87 | $2.61 | $2.80 | +5.26% | 55,309 |
| Jul 3, 2017 | $2.78 | $2.89 | $2.53 | $2.66 | -4.32% | 7,221 |
| Jun 26, 2017 | $2.79 | $2.91 | $2.63 | $2.78 | -0.36% | 59,246 |
| Jun 19, 2017 | $2.69 | $2.79 | $2.54 | $2.79 | +4.89% | 51,405 |
| Jun 12, 2017 | $3.19 | $3.19 | $2.66 | $2.66 | -14.19% | 168,059 |
| Jun 5, 2017 | $3.13 | $3.32 | $3.06 | $3.10 | -2.82% | 111,680 |
| May 30, 2017 | $3.12 | $3.28 | $3.01 | $3.19 | +2.24% | 89,619 |
| May 22, 2017 | $3.30 | $3.45 | $3.05 | $3.12 | -5.51% | 126,540 |
| May 15, 2017 | $3.35 | $3.40 | $3.26 | $3.30 | -2.16% | 30,922 |
| May 8, 2017 | $3.35 | $3.48 | $3.25 | $3.38 | +1.35% | 50,734 |
| May 1, 2017 | $3.25 | $3.65 | $3.25 | $3.33 | +1.52% | 121,551 |
| Apr 24, 2017 | $3.44 | $3.66 | $3.28 | $3.28 | -0.91% | 54,676 |
| Apr 17, 2017 | $3.41 | $3.50 | $3.27 | $3.31 | -3.50% | 132,710 |
| Apr 10, 2017 | $3.37 | $3.70 | $3.35 | $3.43 | +0.88% | 164,093 |
| Apr 3, 2017 | $3.39 | $3.46 | $3.29 | $3.40 | -0.29% | 72,896 |
| Mar 27, 2017 | $3.36 | $3.67 | $3.28 | $3.41 | -0.58% | 144,801 |
| Mar 20, 2017 | $3.35 | $3.67 | $3.34 | $3.43 | +2.08% | 176,515 |
| Mar 13, 2017 | $3.26 | $3.67 | $3.26 | $3.36 | +3.38% | 175,697 |
| Mar 6, 2017 | $3.22 | $3.39 | $3.10 | $3.25 | +0.93% | 88,724 |
| Feb 27, 2017 | $3.18 | $3.50 | $3.07 | $3.22 | -1.83% | 137,402 |
| Feb 21, 2017 | $3.26 | $3.62 | $3.03 | $3.28 | +5.81% | 103,529 |
| Feb 13, 2017 | $3.10 | $3.37 | $3.03 | $3.10 | +2.31% | 8,727 |
| Feb 6, 2017 | $2.86 | $3.19 | $2.85 | $3.03 | +3.77% | 23,139 |
| Jan 30, 2017 | $3.29 | $3.75 | $2.85 | $2.92 | -11.03% | 95,406 |
| Jan 23, 2017 | $3.16 | $3.37 | $3.16 | $3.28 | +0.67% | 4,500 |
| Jan 17, 2017 | $3.21 | $3.44 | $3.21 | $3.26 | -2.10% | 17,621 |
| Jan 9, 2017 | $3.37 | $3.39 | $3.20 | $3.33 | 0.00% | 21,077 |
| Jan 3, 2017 | $3.45 | $3.45 | $3.00 | $3.33 | -2.06% | 11,320 |
| Dec 27, 2016 | $2.67 | $3.49 | $2.67 | $3.40 | +27.34% | 145,067 |
| Dec 19, 2016 | $2.57 | $2.67 | $2.40 | $2.67 | +1.14% | 177,333 |
| Dec 12, 2016 | $3.10 | $3.33 | $2.60 | $2.64 | -16.46% | 79,091 |
| Dec 5, 2016 | $3.50 | $3.70 | $3.04 | $3.16 | -9.46% | 110,109 |
| Nov 28, 2016 | $3.46 | $3.49 | $3.01 | $3.49 | +0.29% | 71,144 |
| Nov 21, 2016 | $3.24 | $3.60 | $3.16 | $3.48 | +10.13% | 70,764 |
| Nov 14, 2016 | $2.58 | $4.44 | $2.48 | $3.16 | – | 1,435,426 |
Seasonality
PANL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.7% | 7.2% | -7.9% | 5.4% | 5.7% | 0.5% | -0.0% | 0.4% | 1.6% | -2.3% | 12.4% | -0.1% |
| Months up | 6 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 3 of 10 | 4 of 9 | 4 of 9 |
| 2026 | 23.3% | 10.9% | -24.3% | 8.2% | -1.2% | -13.6% | 17.1% | 6.7% | 0.0% | -0.7% | ||
| 2025 | -2.1% | -0.6% | -7.0% | -15.3% | 11.7% | 5.6% | 3.6% | 9.4% | -3.8% | -2.6% | 41.8% | -1.3% |
| 2024 | 13.1% | -9.0% | -16.8% | 3.3% | 16.3% | -5.3% | -7.3% | -5.6% | 7.1% | -11.2% | -12.8% | -2.5% |
| 2023 | 17.9% | 11.1% | -11.6% | 5.8% | -6.0% | 17.9% | 3.0% | -17.7% | 4.3% | -1.5% | 22.6% | 17.7% |
| 2022 | 5.8% | 28.3% | 9.4% | -14.0% | 42.0% | -24.3% | 0.0% | 0.1% | -7.8% | 4.5% | 8.3% | 0.4% |
| 2021 | 0.4% | 8.8% | 5.2% | 22.2% | 5.8% | 24.0% | -6.2% | 4.8% | 3.1% | -10.5% | -14.7% | -1.0% |
| 2020 | -1.0% | -5.8% | -27.3% | 19.0% | -12.6% | 20.7% | -18.7% | 20.1% | 5.7% | 3.1% | -1.1% | 4.9% |
| 2019 | 0.7% | 18.7% | -15.2% | 13.4% | 0.1% | -2.9% | 5.7% | -10.9% | 2.9% | 1.2% | -5.4% | -3.0% |
| 2018 | -34.0% | 11.1% | -1.9% | 14.9% | 5.1% | -5.9% | 5.6% | 5.3% | 4.5% | -3.1% | -10.9% | 0.3% |
| 2017 | -7.3% | -1.7% | 10.0% | -3.8% | -4.3% | -11.5% | -3.2% | -8.2% | -0.4% | -2.4% | 83.7% | -16.6% |