Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $9.70 | $10.32 | $9.70 | $10.32 | 302K |
Jun 1, 2025 | 9.83 | 9.94 | 9.70 | 9.74 | 139K |
May 1, 2025 | 9.79 | 9.95 | 9.62 | 9.94 | 131K |
Apr 1, 2025 | 10.05 | 10.18 | 9.42 | 9.79 | 82K |
Mar 1, 2025 | 10.00 | 10.45 | 9.81 | 10.18 | 239K |
Feb 1, 2025 | 9.43 | 10.14 | 9.17 | 9.81 | 611K |
Jan 1, 2025 | 9.38 | 9.51 | 9.17 | 9.43 | 77K |
Dec 1, 2024 | 9.45 | 9.57 | 9.38 | 9.51 | 72K |
Nov 1, 2024 | 9.75 | 9.76 | 9.43 | 9.52 | 316K |
Oct 1, 2024 | 9.81 | 9.81 | 9.39 | 9.46 | 57K |
Sep 1, 2024 | 9.61 | 10.00 | 9.61 | 9.81 | 88K |
Aug 1, 2024 | 9.43 | 9.89 | 9.12 | 9.87 | 152K |
Jul 1, 2024 | 8.62 | 9.50 | 8.55 | 9.43 | 52K |
Jun 1, 2024 | 8.56 | 8.62 | 8.33 | 8.62 | 160K |
May 1, 2024 | 8.28 | 8.70 | 8.28 | 8.56 | 177K |
Apr 1, 2024 | 8.30 | 8.62 | 7.70 | 8.51 | 77K |
Mar 1, 2024 | 7.95 | 8.62 | 7.62 | 8.61 | 155K |
Feb 1, 2024 | 7.94 | 8.20 | 7.42 | 7.95 | 125K |
Jan 1, 2024 | 7.94 | 8.09 | 7.71 | 7.94 | 355K |
Dec 1, 2023 | 7.34 | 8.16 | 7.29 | 8.09 | 118K |
Nov 1, 2023 | 8.03 | 8.14 | 7.26 | 7.34 | 244K |
Oct 1, 2023 | 8.61 | 8.61 | 7.83 | 8.15 | 322K |
Sep 1, 2023 | 8.75 | 8.75 | 7.98 | 8.61 | 72K |
Aug 1, 2023 | 8.38 | 8.83 | 7.76 | 8.75 | 131K |
Jul 1, 2023 | 6.35 | 8.34 | 6.27 | 8.34 | 374K |
Jun 1, 2023 | 6.26 | 6.78 | 6.19 | 6.35 | 157K |
May 1, 2023 | 6.35 | 6.76 | 6.00 | 6.32 | 128K |
Apr 1, 2023 | 6.68 | 6.93 | 6.26 | 6.39 | 179K |
Mar 1, 2023 | 7.72 | 7.76 | 6.55 | 6.70 | 146K |
Feb 1, 2023 | 7.06 | 7.80 | 7.06 | 7.80 | 245K |
Jan 1, 2023 | 7.00 | 7.25 | 6.87 | 7.17 | 20K |
Dec 1, 2022 | 7.26 | 7.26 | 7.00 | 7.00 | 179K |
Nov 1, 2022 | 6.65 | 7.21 | 6.41 | 7.21 | 184K |
Oct 1, 2022 | 7.30 | 7.30 | 6.26 | 6.72 | 93K |
Sep 1, 2022 | 7.64 | 7.64 | 6.92 | 7.30 | 27K |
Aug 1, 2022 | 7.86 | 7.88 | 7.56 | 7.56 | 32K |
Jul 1, 2022 | 7.98 | 7.98 | 7.77 | 7.86 | 13K |
Jun 1, 2022 | 8.12 | 8.26 | 7.59 | 7.98 | 73K |
May 1, 2022 | 8.09 | 8.21 | 7.66 | 8.12 | 83K |
Apr 1, 2022 | 8.81 | 8.84 | 8.21 | 8.21 | 73K |
Mar 1, 2022 | 9.29 | 9.29 | 8.72 | 8.81 | 88K |
Feb 1, 2022 | 8.67 | 9.29 | 8.67 | 9.29 | 129K |
Jan 1, 2022 | 8.47 | 8.84 | 8.39 | 8.67 | 34K |
Dec 1, 2021 | 8.43 | 8.47 | 8.31 | 8.43 | 152K |
Nov 1, 2021 | 8.49 | 8.71 | 8.32 | 8.47 | 236K |
Oct 1, 2021 | 8.97 | 8.97 | 8.43 | 8.50 | 38K |
Sep 1, 2021 | 9.05 | 9.13 | 8.90 | 9.01 | 41K |
Aug 1, 2021 | 9.06 | 9.12 | 8.77 | 8.98 | 203K |
Jul 1, 2021 | 9.26 | 9.26 | 8.72 | 9.05 | 61K |
Jun 1, 2021 | 9.38 | 9.38 | 9.05 | 9.26 | 103K |