Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $5.24 | $7.61 | $4.94 | $6.44 | 42M |
Jun 1, 2025 | 4.23 | 5.94 | 3.88 | 5.21 | 33M |
May 1, 2025 | 4.21 | 4.81 | 4.10 | 4.34 | 15M |
Apr 1, 2025 | 3.62 | 4.65 | 3.09 | 4.08 | 16M |
Mar 1, 2025 | 4.03 | 4.65 | 3.10 | 3.78 | 26M |
Feb 1, 2025 | 4.34 | 5.38 | 3.71 | 3.94 | 30M |
Jan 1, 2025 | 6.24 | 7.00 | 4.45 | 4.77 | 45M |
Dec 1, 2024 | 5.61 | 7.79 | 4.11 | 5.95 | 71M |
Nov 1, 2024 | 3.79 | 5.52 | 3.46 | 5.41 | 32M |
Oct 1, 2024 | 4.63 | 4.90 | 3.63 | 3.76 | 31M |
Sep 1, 2024 | 3.16 | 5.60 | 2.63 | 4.44 | 54M |
Aug 1, 2024 | 3.00 | 3.52 | 2.27 | 3.15 | 19M |
Jul 1, 2024 | 2.20 | 4.05 | 2.19 | 2.87 | 40M |
Jun 1, 2024 | 1.79 | 2.30 | 1.65 | 2.07 | 6.5M |
May 1, 2024 | 2.54 | 2.87 | 1.60 | 1.78 | 18M |
Apr 1, 2024 | 1.32 | 3.41 | 1.00 | 2.74 | 30M |
Mar 1, 2024 | 1.37 | 1.53 | 1.10 | 1.37 | 1.2M |
Feb 1, 2024 | 1.33 | 1.54 | 1.18 | 1.39 | 1.9M |
Jan 1, 2024 | 1.01 | 1.42 | 0.84 | 1.34 | 2.0M |
Dec 1, 2023 | 0.94 | 1.14 | 0.77 | 0.94 | 2.6M |
Nov 1, 2023 | 2.70 | 2.80 | 0.72 | 0.88 | 6.1M |
Oct 1, 2023 | 3.01 | 3.49 | 2.69 | 2.70 | 472K |
Sep 1, 2023 | 3.91 | 4.12 | 3.06 | 3.06 | 315K |
Aug 1, 2023 | 4.17 | 4.50 | 3.55 | 3.87 | 532K |
Jul 1, 2023 | 4.63 | 4.63 | 3.87 | 4.22 | 578K |
Jun 1, 2023 | 4.44 | 5.88 | 4.06 | 4.41 | 999K |
May 1, 2023 | 4.06 | 4.88 | 3.99 | 4.26 | 429K |
Apr 1, 2023 | 3.89 | 4.11 | 3.53 | 4.06 | 357K |
Mar 1, 2023 | 4.28 | 5.09 | 3.50 | 3.88 | 721K |
Feb 1, 2023 | 4.75 | 5.13 | 3.95 | 4.10 | 479K |
Jan 1, 2023 | 3.05 | 6.23 | 3.02 | 4.64 | 1.6M |
Dec 1, 2022 | 3.11 | 3.37 | 2.81 | 3.02 | 321K |
Nov 1, 2022 | 2.58 | 3.42 | 2.45 | 3.11 | 465K |
Oct 1, 2022 | 2.51 | 3.22 | 2.34 | 2.56 | 479K |
Sep 1, 2022 | 3.98 | 4.11 | 2.46 | 2.56 | 569K |
Aug 1, 2022 | 4.33 | 4.87 | 3.03 | 4.00 | 1.1M |
Jul 1, 2022 | 5.39 | 5.39 | 4.03 | 4.45 | 479K |
Jun 1, 2022 | 5.63 | 5.91 | 4.81 | 5.22 | 319K |
May 1, 2022 | 6.50 | 6.71 | 5.34 | 5.69 | 303K |
Apr 1, 2022 | 7.20 | 7.38 | 5.84 | 6.56 | 511K |
Mar 1, 2022 | 8.08 | 11.00 | 6.86 | 7.26 | 1.2M |
Feb 1, 2022 | 6.10 | 8.69 | 5.90 | 8.11 | 321K |
Jan 1, 2022 | 7.40 | 7.60 | 5.70 | 6.10 | 255K |
Dec 1, 2021 | 6.40 | 7.70 | 6.20 | 7.10 | 457K |
Nov 1, 2021 | 8.50 | 9.00 | 6.20 | 6.40 | 547K |
Oct 1, 2021 | 8.20 | 10.50 | 7.70 | 8.40 | 557K |
Sep 1, 2021 | 8.50 | 9.20 | 7.70 | 8.20 | 328K |
Aug 1, 2021 | 7.90 | 9.40 | 7.80 | 8.50 | 401K |
Jul 1, 2021 | 11.70 | 12.30 | 8.00 | 9.00 | 599K |
Jun 1, 2021 | 9.20 | 12.80 | 7.80 | 11.50 | 779K |