Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 1, 2025 | $1.24 | $1.29 | $1.23 | $1.25 | 113K |
Jul 1, 2025 | 1.79 | 1.80 | 1.25 | 1.26 | 26M |
Jun 1, 2025 | 8.10 | 9.60 | 3.12 | 3.82 | 276M |
May 1, 2025 | 5.79 | 6.45 | 3.30 | 3.60 | 12M |
Apr 1, 2025 | 6.35 | 6.45 | 4.85 | 5.57 | 249K |
Mar 1, 2025 | 8.53 | 9.30 | 5.79 | 6.30 | 249K |
Feb 1, 2025 | 9.42 | 18.90 | 7.50 | 8.70 | 10M |
Jan 1, 2025 | 11.46 | 12.45 | 8.16 | 9.27 | 357K |
Dec 1, 2024 | 9.58 | 14.10 | 9.03 | 11.08 | 941K |
Nov 1, 2024 | 9.09 | 12.90 | 7.63 | 9.54 | 438K |
Oct 1, 2024 | 11.44 | 13.50 | 8.40 | 9.22 | 354K |
Sep 1, 2024 | 36.90 | 36.90 | 11.44 | 11.44 | 324K |
Aug 1, 2024 | 31.50 | 75.60 | 25.83 | 38.10 | 1.1M |
Jul 1, 2024 | 31.80 | 37.20 | 30.00 | 31.20 | 88K |
Jun 1, 2024 | 63.00 | 63.00 | 29.10 | 31.20 | 38K |
May 1, 2024 | 30.30 | 102.90 | 30.30 | 60.60 | 164K |
Apr 1, 2024 | 42.90 | 44.70 | 30.00 | 30.90 | 42K |
Mar 1, 2024 | 44.10 | 45.30 | 37.80 | 43.20 | 47K |
Feb 1, 2024 | 66.90 | 120.00 | 40.20 | 42.90 | 113K |
Jan 1, 2024 | 180.00 | 232.20 | 67.50 | 69.00 | 18K |
Dec 1, 2023 | 107.40 | 180.00 | 99.00 | 168.90 | 10K |
Nov 1, 2023 | 113.10 | 118.17 | 103.20 | 107.40 | 3.3K |
Oct 1, 2023 | 96.30 | 120.00 | 84.03 | 109.20 | 16K |
Sep 1, 2023 | 109.05 | 109.05 | 83.40 | 89.10 | 15K |
Aug 1, 2023 | 112.80 | 118.20 | 79.50 | 108.00 | 8.2K |
Jul 1, 2023 | 100.20 | 134.40 | 96.30 | 117.00 | 10K |
Jun 1, 2023 | 89.14 | 104.70 | 83.39 | 99.24 | 4.1K |
May 1, 2023 | 84.30 | 119.70 | 78.00 | 89.40 | 9.1K |
Apr 1, 2023 | 99.90 | 107.70 | 82.56 | 84.00 | 6.1K |
Mar 1, 2023 | 139.80 | 149.10 | 78.15 | 98.68 | 18K |
Feb 1, 2023 | 196.80 | 225.60 | 131.02 | 138.00 | 10K |
Jan 1, 2023 | 197.28 | 287.46 | 183.00 | 198.00 | 22K |
Dec 1, 2022 | 351.00 | 369.90 | 181.08 | 189.18 | 15K |
Nov 1, 2022 | 396.00 | 413.28 | 328.50 | 354.24 | 3.8K |
Oct 1, 2022 | 441.00 | 522.00 | 360.18 | 387.00 | 3.7K |
Sep 1, 2022 | 563.94 | 584.10 | 396.18 | 408.60 | 3.0K |
Aug 1, 2022 | 630.00 | 720.00 | 540.00 | 562.14 | 3.3K |
Jul 1, 2022 | 610.20 | 658.08 | 575.82 | 641.16 | 2.6K |
Jun 1, 2022 | 558.00 | 647.82 | 477.18 | 623.88 | 4.2K |
May 1, 2022 | 594.00 | 621.18 | 393.12 | 585.00 | 6.0K |
Apr 1, 2022 | 626.58 | 756.00 | 585.00 | 594.54 | 8.1K |
Mar 1, 2022 | 659.16 | 746.10 | 567.00 | 620.10 | 12K |
Feb 1, 2022 | 757.08 | 801.00 | 540.00 | 668.88 | 7.9K |
Jan 1, 2022 | 802.80 | 1,061.82 | 711.18 | 763.20 | 23K |
Dec 1, 2021 | 1,049.40 | 1,100.52 | 777.24 | 802.80 | 32K |
Nov 1, 2021 | 1,154.70 | 1,385.82 | 846.00 | 1,035.18 | 39K |
Oct 1, 2021 | 1,116.18 | 1,375.38 | 1,020.60 | 1,155.78 | 38K |
Sep 1, 2021 | 1,284.84 | 1,331.82 | 1,062.00 | 1,142.46 | 15K |
Aug 1, 2021 | 1,432.80 | 1,433.52 | 1,080.54 | 1,294.02 | 31K |
Jul 1, 2021 | 1,260.00 | 2,070.00 | 1,018.98 | 1,437.12 | 168K |