Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $3.52 | $4.42 | $3.51 | $4.22 | 99K |
Jun 1, 2025 | 3.61 | 4.29 | 3.20 | 3.74 | 212K |
May 1, 2025 | 2.66 | 4.70 | 2.66 | 3.73 | 704K |
Apr 1, 2025 | 1.83 | 3.10 | 1.50 | 2.60 | 18M |
Mar 1, 2025 | 5.00 | 5.34 | 1.86 | 1.89 | 686K |
Feb 1, 2025 | 6.50 | 6.89 | 4.90 | 4.95 | 495K |
Jan 1, 2025 | 5.80 | 7.50 | 5.50 | 6.50 | 160K |
Dec 1, 2024 | 7.99 | 8.20 | 5.56 | 5.80 | 293K |
Nov 1, 2024 | 6.60 | 8.55 | 4.97 | 8.16 | 377K |
Oct 1, 2024 | 6.90 | 7.10 | 6.48 | 6.77 | 234K |
Sep 1, 2024 | 4.70 | 7.30 | 4.40 | 6.89 | 663K |
Aug 1, 2024 | 6.41 | 6.70 | 4.30 | 4.36 | 341K |
Jul 1, 2024 | 7.00 | 7.40 | 6.10 | 6.36 | 311K |
Jun 1, 2024 | 8.19 | 8.30 | 6.90 | 6.90 | 174K |
May 1, 2024 | 10.00 | 10.10 | 7.60 | 7.91 | 487K |
Apr 1, 2024 | 10.70 | 12.00 | 8.01 | 9.70 | 401K |
Mar 1, 2024 | 8.79 | 11.00 | 7.60 | 10.80 | 435K |
Feb 1, 2024 | 10.10 | 10.40 | 8.29 | 9.03 | 363K |
Jan 1, 2024 | 8.72 | 10.50 | 8.72 | 9.90 | 324K |
Dec 1, 2023 | 8.90 | 11.00 | 7.40 | 9.18 | 541K |
Nov 1, 2023 | 9.90 | 10.90 | 8.00 | 8.53 | 405K |
Oct 1, 2023 | 12.10 | 12.30 | 8.90 | 9.98 | 357K |
Sep 1, 2023 | 12.90 | 16.40 | 9.30 | 12.20 | 783K |
Aug 1, 2023 | 11.50 | 13.60 | 8.80 | 12.50 | 645K |
Jul 1, 2023 | 7.82 | 14.50 | 7.50 | 11.70 | 673K |
Jun 1, 2023 | 9.22 | 11.30 | 6.72 | 7.82 | 1.9M |
May 1, 2023 | 15.90 | 15.90 | 8.70 | 9.17 | 968K |
Apr 1, 2023 | 16.90 | 17.60 | 13.80 | 15.70 | 491K |
Mar 1, 2023 | 19.30 | 20.10 | 15.00 | 17.30 | 1.2M |
Feb 1, 2023 | 18.40 | 22.70 | 17.10 | 19.20 | 1.1M |
Jan 1, 2023 | 15.60 | 19.00 | 11.80 | 18.70 | 1.4M |
Dec 1, 2022 | 25.50 | 32.50 | 14.20 | 15.50 | 2.0M |
Nov 1, 2022 | 26.30 | 31.00 | 20.60 | 25.10 | 2.2M |
Oct 1, 2022 | 20.40 | 27.40 | 18.80 | 25.80 | 1.7M |
Sep 1, 2022 | 33.50 | 33.50 | 19.40 | 19.40 | 1.6M |
Aug 1, 2022 | 32.70 | 50.10 | 22.70 | 34.00 | 2.9M |
Jul 1, 2022 | 35.40 | 39.20 | 29.60 | 32.30 | 1.3M |
Jun 1, 2022 | 69.40 | 71.80 | 34.60 | 34.80 | 2.0M |
May 1, 2022 | 94.60 | 99.90 | 59.20 | 68.90 | 1.4M |
Apr 1, 2022 | 153.70 | 159.80 | 93.90 | 95.50 | 754K |
Mar 1, 2022 | 200.20 | 203.80 | 125.10 | 151.50 | 1.5M |
Feb 1, 2022 | 197.90 | 212.50 | 170.20 | 202.50 | 918K |
Jan 1, 2022 | 285.50 | 291.40 | 167.40 | 196.10 | 1.4M |
Dec 1, 2021 | 337.50 | 337.50 | 243.60 | 282.90 | 1.1M |
Nov 1, 2021 | 332.60 | 450.10 | 320.30 | 330.00 | 1.2M |
Oct 1, 2021 | 380.00 | 396.80 | 313.00 | 329.70 | 1.1M |
Sep 1, 2021 | 505.90 | 563.10 | 372.40 | 378.50 | 2.3M |
Aug 1, 2021 | 497.00 | 529.30 | 403.80 | 505.60 | 1.3M |
Jul 1, 2021 | 597.70 | 597.70 | 462.00 | 493.40 | 968K |
Jun 1, 2021 | 627.50 | 634.90 | 530.70 | 591.10 | 1.7M |