Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $5.76 | $6.02 | $5.58 | $5.61 | 28K |
Jun 1, 2025 | 4.79 | 6.45 | 4.79 | 5.76 | 79K |
May 1, 2025 | 4.40 | 5.71 | 4.39 | 4.94 | 47K |
Apr 1, 2025 | 4.90 | 5.30 | 3.61 | 4.40 | 181K |
Mar 1, 2025 | 5.92 | 5.97 | 4.82 | 4.90 | 118K |
Feb 1, 2025 | 5.15 | 6.25 | 5.00 | 5.81 | 148K |
Jan 1, 2025 | 6.90 | 6.90 | 5.55 | 5.55 | 187K |
Dec 1, 2024 | 6.23 | 7.47 | 6.04 | 6.72 | 173K |
Nov 1, 2024 | 7.41 | 7.45 | 5.71 | 6.34 | 89K |
Oct 1, 2024 | 7.95 | 7.95 | 6.60 | 7.29 | 142K |
Sep 1, 2024 | 9.65 | 10.45 | 7.75 | 7.91 | 257K |
Aug 1, 2024 | 9.80 | 10.26 | 8.91 | 9.89 | 145K |
Jul 1, 2024 | 11.69 | 12.11 | 8.73 | 10.16 | 245K |
Jun 1, 2024 | 12.76 | 14.90 | 11.05 | 11.53 | 307K |
May 1, 2024 | 10.10 | 13.99 | 10.10 | 12.89 | 75K |
Apr 1, 2024 | 6.88 | 11.02 | 6.53 | 10.60 | 165K |
Mar 1, 2024 | 7.58 | 7.60 | 5.95 | 6.85 | 114K |
Feb 1, 2024 | 6.15 | 7.58 | 5.91 | 7.58 | 77K |
Jan 1, 2024 | 5.29 | 6.25 | 5.08 | 6.08 | 76K |
Dec 1, 2023 | 3.95 | 5.50 | 3.37 | 5.29 | 58K |
Nov 1, 2023 | 3.60 | 4.04 | 3.60 | 3.96 | 23K |
Oct 1, 2023 | 3.44 | 3.75 | 3.44 | 3.60 | 35K |
Sep 1, 2023 | 3.17 | 3.64 | 3.12 | 3.44 | 24K |
Aug 1, 2023 | 2.87 | 3.17 | 2.87 | 3.17 | 17K |
Jul 1, 2023 | 2.60 | 2.88 | 2.60 | 2.87 | 24K |
Jun 1, 2023 | 1.30 | 2.55 | 1.30 | 2.55 | 55K |
May 1, 2023 | 1.19 | 1.30 | 1.19 | 1.30 | 300 |
Apr 1, 2023 | 1.19 | 1.19 | 1.19 | 1.19 | 0.0 |
Mar 1, 2023 | 1.21 | 1.21 | 1.19 | 1.19 | 200 |
Feb 1, 2023 | 1.21 | 1.21 | 1.21 | 1.21 | 0.0 |
Jan 1, 2023 | 1.21 | 1.21 | 1.21 | 1.21 | 0.0 |
Dec 1, 2022 | 1.21 | 1.21 | 1.21 | 1.21 | 0.0 |
Nov 1, 2022 | 1.35 | 1.35 | 1.21 | 1.21 | 10K |
Oct 1, 2022 | 1.19 | 1.35 | 1.19 | 1.35 | 700 |
Sep 1, 2022 | 1.24 | 1.24 | 1.19 | 1.19 | 400 |
Aug 1, 2022 | 1.23 | 1.24 | 1.18 | 1.24 | 4.9K |
Jul 1, 2022 | 1.23 | 1.23 | 1.23 | 1.23 | 0.0 |
Jun 1, 2022 | 1.20 | 1.38 | 1.20 | 1.23 | 32K |
May 1, 2022 | 1.37 | 1.37 | 1.20 | 1.20 | 5.3K |
Apr 1, 2022 | 1.37 | 1.37 | 1.37 | 1.37 | 0.0 |
Mar 1, 2022 | 1.37 | 1.37 | 1.37 | 1.37 | 20K |
Feb 1, 2022 | 1.39 | 1.39 | 1.37 | 1.37 | 8.5K |
Jan 1, 2022 | 1.30 | 1.39 | 1.30 | 1.39 | 2.3K |
Dec 1, 2021 | 1.30 | 1.30 | 1.25 | 1.30 | 6.7K |
Nov 1, 2021 | 1.32 | 1.32 | 1.25 | 1.30 | 6.5K |
Oct 1, 2021 | 1.34 | 1.34 | 1.32 | 1.32 | 4.2K |
Sep 1, 2021 | 1.67 | 1.67 | 1.30 | 1.34 | 19K |
Aug 1, 2021 | 1.72 | 1.72 | 1.63 | 1.67 | 27K |
Jul 1, 2021 | 1.13 | 1.82 | 1.13 | 1.72 | 26K |
Jun 1, 2021 | 1.13 | 1.13 | 1.13 | 1.13 | 0.0 |