Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $4.86 | $5.02 | $4.57 | $4.92 | 8.6M |
Jun 1, 2025 | 5.44 | 5.54 | 4.77 | 4.85 | 13M |
May 1, 2025 | 5.81 | 5.88 | 4.12 | 5.45 | 17M |
Apr 1, 2025 | 5.81 | 6.18 | 5.44 | 5.73 | 19M |
Mar 1, 2025 | 6.72 | 6.76 | 4.67 | 5.84 | 18M |
Feb 1, 2025 | 6.39 | 7.25 | 6.39 | 6.69 | 7.5M |
Jan 1, 2025 | 6.69 | 7.03 | 5.93 | 6.59 | 10M |
Dec 1, 2024 | 6.95 | 7.60 | 6.35 | 6.64 | 16M |
Nov 1, 2024 | 7.28 | 7.39 | 6.21 | 6.95 | 10M |
Oct 1, 2024 | 7.04 | 7.33 | 6.26 | 7.19 | 10M |
Sep 1, 2024 | 6.84 | 7.25 | 6.45 | 7.05 | 9.5M |
Aug 1, 2024 | 5.98 | 7.01 | 5.20 | 6.89 | 10M |
Jul 1, 2024 | 4.40 | 6.12 | 4.12 | 6.04 | 11M |
Jun 1, 2024 | 5.55 | 5.64 | 4.16 | 4.39 | 20M |
May 1, 2024 | 4.23 | 5.90 | 4.23 | 5.55 | 13M |
Apr 1, 2024 | 5.16 | 5.69 | 4.26 | 4.28 | 17M |
Mar 1, 2024 | 4.07 | 5.75 | 3.71 | 5.15 | 23M |
Feb 1, 2024 | 4.11 | 4.36 | 3.66 | 4.06 | 6.2M |
Jan 1, 2024 | 4.17 | 4.66 | 3.87 | 4.09 | 8.3M |
Dec 1, 2023 | 4.03 | 4.54 | 3.64 | 4.14 | 8.9M |
Nov 1, 2023 | 3.90 | 4.62 | 3.79 | 4.06 | 10M |
Oct 1, 2023 | 4.48 | 4.57 | 3.51 | 3.91 | 8.7M |
Sep 1, 2023 | 4.58 | 5.08 | 4.23 | 4.49 | 19M |
Aug 1, 2023 | 3.30 | 4.76 | 2.75 | 4.53 | 14M |
Jul 1, 2023 | 3.37 | 4.07 | 3.02 | 3.35 | 1.5M |
Jun 1, 2023 | 2.84 | 4.20 | 2.57 | 3.37 | 4.5M |
May 1, 2023 | 3.06 | 3.35 | 2.50 | 2.82 | 2.7M |
Apr 1, 2023 | 1.33 | 6.49 | 1.26 | 2.97 | 74M |
Mar 1, 2023 | 2.33 | 2.50 | 1.01 | 1.32 | 12M |
Feb 1, 2023 | 2.51 | 2.90 | 2.20 | 2.30 | 1.6M |
Jan 1, 2023 | 2.37 | 3.50 | 2.30 | 2.59 | 1.5M |
Dec 1, 2022 | 4.40 | 4.90 | 2.20 | 2.20 | 2.3M |
Nov 1, 2022 | 4.40 | 6.39 | 3.81 | 4.26 | 2.4M |
Oct 1, 2022 | 6.50 | 6.80 | 3.92 | 4.41 | 1.7M |
Sep 1, 2022 | 12.50 | 12.65 | 6.51 | 6.52 | 2.5M |
Aug 1, 2022 | 14.80 | 18.50 | 12.00 | 12.40 | 2.1M |
Jul 1, 2022 | 9.10 | 15.00 | 8.80 | 14.60 | 1.4M |
Jun 1, 2022 | 12.30 | 13.70 | 9.00 | 9.16 | 3.2M |
May 1, 2022 | 22.30 | 22.60 | 10.50 | 12.30 | 5.8M |
Apr 1, 2022 | 25.50 | 25.70 | 21.50 | 22.10 | 988K |
Mar 1, 2022 | 29.70 | 30.50 | 23.60 | 25.40 | 1.7M |
Feb 1, 2022 | 26.70 | 34.09 | 25.00 | 29.70 | 1.1M |
Jan 1, 2022 | 28.10 | 31.96 | 24.65 | 26.40 | 1.5M |
Dec 1, 2021 | 28.80 | 29.80 | 24.50 | 28.10 | 1.5M |
Nov 1, 2021 | 31.80 | 39.30 | 25.65 | 28.00 | 1.4M |
Oct 1, 2021 | 35.90 | 39.70 | 30.70 | 31.80 | 1.3M |
Sep 1, 2021 | 25.70 | 39.50 | 24.10 | 35.60 | 2.1M |
Aug 1, 2021 | 35.10 | 36.95 | 24.40 | 25.60 | 1.7M |
Jul 1, 2021 | 51.10 | 51.80 | 33.30 | 34.80 | 1.2M |
Jun 1, 2021 | 48.80 | 53.10 | 46.48 | 50.70 | 1.1M |