Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $3.55 | $4.02 | $3.52 | $3.78 | 2.3M |
Jun 1, 2025 | 3.74 | 3.91 | 3.55 | 3.58 | 3.5M |
May 1, 2025 | 3.11 | 3.99 | 2.99 | 3.73 | 5.5M |
Apr 1, 2025 | 3.19 | 3.43 | 2.70 | 3.09 | 7.5M |
Mar 1, 2025 | 4.20 | 4.26 | 3.19 | 3.20 | 6.6M |
Feb 1, 2025 | 4.27 | 4.41 | 4.14 | 4.20 | 2.3M |
Jan 1, 2025 | 4.37 | 4.53 | 4.16 | 4.36 | 3.0M |
Dec 1, 2024 | 4.57 | 4.59 | 4.25 | 4.34 | 5.3M |
Nov 1, 2024 | 4.52 | 4.79 | 4.14 | 4.55 | 6.5M |
Oct 1, 2024 | 4.63 | 5.36 | 4.40 | 4.52 | 5.8M |
Sep 1, 2024 | 4.71 | 4.84 | 4.56 | 4.66 | 5.7M |
Aug 1, 2024 | 5.34 | 5.37 | 4.35 | 4.81 | 9.4M |
Jul 1, 2024 | 5.03 | 5.70 | 4.95 | 5.35 | 5.4M |
Jun 1, 2024 | 5.60 | 5.74 | 4.84 | 5.01 | 4.1M |
May 1, 2024 | 4.86 | 5.73 | 4.65 | 5.58 | 5.6M |
Apr 1, 2024 | 5.30 | 5.47 | 4.80 | 4.87 | 4.3M |
Mar 1, 2024 | 4.05 | 5.44 | 3.92 | 5.33 | 6.8M |
Feb 1, 2024 | 3.94 | 4.40 | 3.78 | 4.04 | 3.7M |
Jan 1, 2024 | 3.92 | 4.49 | 3.65 | 3.91 | 2.8M |
Dec 1, 2023 | 3.62 | 4.05 | 3.61 | 3.92 | 5.0M |
Nov 1, 2023 | 3.59 | 3.95 | 3.55 | 3.64 | 5.6M |
Oct 1, 2023 | 3.63 | 3.70 | 3.43 | 3.59 | 4.0M |
Sep 1, 2023 | 3.81 | 3.86 | 3.47 | 3.65 | 6.4M |
Aug 1, 2023 | 3.98 | 4.06 | 3.65 | 3.81 | 4.5M |
Jul 1, 2023 | 4.16 | 4.20 | 3.85 | 3.99 | 2.7M |
Jun 1, 2023 | 4.15 | 4.66 | 3.87 | 4.16 | 11M |
May 1, 2023 | 3.83 | 4.21 | 3.67 | 4.14 | 4.0M |
Apr 1, 2023 | 3.89 | 4.10 | 3.60 | 3.85 | 5.4M |
Mar 1, 2023 | 4.32 | 4.63 | 3.72 | 3.86 | 6.2M |
Feb 1, 2023 | 4.39 | 4.46 | 4.07 | 4.32 | 3.3M |
Jan 1, 2023 | 4.22 | 4.44 | 3.83 | 4.36 | 4.9M |
Dec 1, 2022 | 4.15 | 4.35 | 3.43 | 4.21 | 5.7M |
Nov 1, 2022 | 4.06 | 4.22 | 3.82 | 4.13 | 4.9M |
Oct 1, 2022 | 4.07 | 4.37 | 3.54 | 3.99 | 9.1M |
Sep 1, 2022 | 4.45 | 4.45 | 3.94 | 4.04 | 3.3M |
Aug 1, 2022 | 5.04 | 5.21 | 4.37 | 4.49 | 5.5M |
Jul 1, 2022 | 4.98 | 5.30 | 4.45 | 5.04 | 7.3M |
Jun 1, 2022 | 4.80 | 5.29 | 4.17 | 5.04 | 21M |
May 1, 2022 | 4.64 | 4.93 | 4.22 | 4.78 | 11M |
Apr 1, 2022 | 4.49 | 5.06 | 4.29 | 4.69 | 7.1M |
Mar 1, 2022 | 3.79 | 4.83 | 3.30 | 4.51 | 6.9M |
Feb 1, 2022 | 4.46 | 4.56 | 3.58 | 3.83 | 5.4M |
Jan 1, 2022 | 5.18 | 5.40 | 4.01 | 4.50 | 6.7M |
Dec 1, 2021 | 5.07 | 5.41 | 4.58 | 5.13 | 7.6M |
Nov 1, 2021 | 5.78 | 6.16 | 4.84 | 4.90 | 7.2M |
Oct 1, 2021 | 6.95 | 7.05 | 5.33 | 5.73 | 8.5M |
Sep 1, 2021 | 6.09 | 7.54 | 5.70 | 6.79 | 13M |
Aug 1, 2021 | 5.66 | 6.15 | 5.31 | 6.09 | 4.6M |
Jul 1, 2021 | 6.80 | 6.87 | 5.20 | 5.64 | 4.8M |
Jun 1, 2021 | 5.37 | 6.98 | 5.25 | 6.76 | 11M |