Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 1, 2025 | $8.60 | $9.49 | $8.16 | $9.18 | 975K |
Jul 1, 2025 | 6.76 | 10.04 | 5.63 | 9.68 | 23M |
Jun 1, 2025 | 4.64 | 7.85 | 4.52 | 6.80 | 10M |
May 1, 2025 | 2.64 | 5.61 | 2.50 | 4.74 | 10M |
Apr 1, 2025 | 2.15 | 2.47 | 1.81 | 2.47 | 2.0M |
Mar 1, 2025 | 2.00 | 2.75 | 1.91 | 2.23 | 3.8M |
Feb 1, 2025 | 2.41 | 3.40 | 1.55 | 1.74 | 2.9M |
Jan 1, 2025 | 1.48 | 3.34 | 1.40 | 2.41 | 4.4M |
Dec 1, 2024 | 0.93 | 1.98 | 0.93 | 1.47 | 1.8M |
Nov 1, 2024 | 0.87 | 0.99 | 0.83 | 0.93 | 666K |
Oct 1, 2024 | 0.81 | 0.96 | 0.81 | 0.85 | 562K |
Sep 1, 2024 | 0.97 | 1.00 | 0.81 | 0.84 | 280K |
Aug 1, 2024 | 0.72 | 1.20 | 0.69 | 1.05 | 581K |
Jul 1, 2024 | 0.71 | 0.80 | 0.65 | 0.71 | 363K |
Jun 1, 2024 | 0.71 | 0.82 | 0.68 | 0.71 | 136K |
May 1, 2024 | 0.76 | 0.84 | 0.68 | 0.75 | 208K |
Apr 1, 2024 | 0.70 | 0.88 | 0.59 | 0.79 | 201K |
Mar 1, 2024 | 0.67 | 0.77 | 0.65 | 0.70 | 93K |
Feb 1, 2024 | 0.73 | 0.79 | 0.63 | 0.65 | 241K |
Jan 1, 2024 | 0.78 | 0.83 | 0.65 | 0.73 | 640K |
Dec 1, 2023 | 0.85 | 0.91 | 0.70 | 0.81 | 306K |
Nov 1, 2023 | 0.88 | 0.90 | 0.82 | 0.88 | 91K |
Oct 1, 2023 | 0.89 | 0.92 | 0.77 | 0.82 | 340K |
Sep 1, 2023 | 1.05 | 1.07 | 0.83 | 0.85 | 178K |
Aug 1, 2023 | 1.15 | 1.21 | 0.96 | 1.02 | 125K |
Jul 1, 2023 | 0.99 | 1.29 | 0.96 | 1.20 | 68K |
Jun 1, 2023 | 1.09 | 1.17 | 0.95 | 1.00 | 148K |
May 1, 2023 | 1.06 | 1.23 | 0.84 | 1.09 | 102K |
Apr 1, 2023 | 1.19 | 1.25 | 1.05 | 1.06 | 58K |
Mar 1, 2023 | 1.00 | 1.20 | 0.70 | 1.19 | 458K |
Feb 1, 2023 | 1.22 | 1.26 | 0.96 | 1.17 | 63K |
Jan 1, 2023 | 1.25 | 1.27 | 0.92 | 1.23 | 120K |
Dec 1, 2022 | 1.41 | 1.43 | 1.20 | 1.25 | 121K |
Nov 1, 2022 | 1.16 | 1.57 | 1.12 | 1.44 | 134K |
Oct 1, 2022 | 0.95 | 1.24 | 0.91 | 1.17 | 187K |
Sep 1, 2022 | 1.08 | 1.34 | 0.93 | 0.95 | 216K |
Aug 1, 2022 | 1.45 | 1.55 | 1.08 | 1.10 | 235K |
Jul 1, 2022 | 1.27 | 1.45 | 1.06 | 1.35 | 549K |
Jun 1, 2022 | 1.30 | 1.44 | 1.13 | 1.13 | 26K |
May 1, 2022 | 1.54 | 1.66 | 1.06 | 1.20 | 62K |
Apr 1, 2022 | 1.65 | 1.75 | 1.37 | 1.54 | 46K |
Mar 1, 2022 | 1.44 | 1.80 | 1.30 | 1.65 | 87K |
Feb 1, 2022 | 1.02 | 1.59 | 0.70 | 1.45 | 43K |
Jan 1, 2022 | 1.25 | 1.36 | 0.92 | 1.17 | 164K |
Dec 1, 2021 | 1.57 | 1.69 | 1.03 | 1.20 | 296K |
Nov 1, 2021 | 1.71 | 1.80 | 1.18 | 1.59 | 267K |
Oct 1, 2021 | 1.80 | 1.89 | 1.67 | 1.70 | 103K |
Sep 1, 2021 | 1.86 | 1.97 | 1.76 | 1.81 | 78K |
Aug 1, 2021 | 2.05 | 2.11 | 1.78 | 1.79 | 198K |
Jul 1, 2021 | 1.86 | 2.40 | 1.70 | 2.05 | 220K |