Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $3.45 | $3.71 | $3.45 | $3.59 | 2.6M |
Jun 1, 2025 | 3.21 | 3.68 | 3.11 | 3.47 | 2.6M |
May 1, 2025 | 3.30 | 3.55 | 3.02 | 3.18 | 3.3M |
Apr 1, 2025 | 3.75 | 3.83 | 3.18 | 3.29 | 5.2M |
Mar 1, 2025 | 4.62 | 4.66 | 3.74 | 3.75 | 3.4M |
Feb 1, 2025 | 4.70 | 5.00 | 4.50 | 4.60 | 2.2M |
Jan 1, 2025 | 4.59 | 5.08 | 4.30 | 4.86 | 2.6M |
Dec 1, 2024 | 4.56 | 5.29 | 4.30 | 4.51 | 5.0M |
Nov 1, 2024 | 4.25 | 4.94 | 4.08 | 4.54 | 5.4M |
Oct 1, 2024 | 4.51 | 4.58 | 4.04 | 4.21 | 4.4M |
Sep 1, 2024 | 4.29 | 4.82 | 3.89 | 4.50 | 9.0M |
Aug 1, 2024 | 6.02 | 6.10 | 4.19 | 4.31 | 10M |
Jul 1, 2024 | 6.75 | 6.83 | 5.82 | 6.04 | 5.4M |
Jun 1, 2024 | 7.00 | 7.13 | 6.26 | 6.73 | 2.9M |
May 1, 2024 | 6.37 | 7.55 | 6.11 | 7.00 | 4.5M |
Apr 1, 2024 | 6.82 | 7.01 | 5.95 | 6.33 | 3.9M |
Mar 1, 2024 | 5.82 | 7.31 | 5.25 | 6.75 | 8.6M |
Feb 1, 2024 | 6.09 | 6.37 | 5.58 | 5.76 | 5.0M |
Jan 1, 2024 | 6.92 | 7.18 | 5.59 | 5.92 | 5.5M |
Dec 1, 2023 | 5.68 | 7.02 | 5.55 | 6.90 | 10M |
Nov 1, 2023 | 5.76 | 6.11 | 4.77 | 5.69 | 9.2M |
Oct 1, 2023 | 7.54 | 7.54 | 5.27 | 5.79 | 5.6M |
Sep 1, 2023 | 7.24 | 7.65 | 6.48 | 7.56 | 6.0M |
Aug 1, 2023 | 8.83 | 9.38 | 6.97 | 7.19 | 6.6M |
Jul 1, 2023 | 9.12 | 9.58 | 8.23 | 8.90 | 4.1M |
Jun 1, 2023 | 8.25 | 9.23 | 7.76 | 9.14 | 6.7M |
May 1, 2023 | 9.67 | 9.71 | 8.09 | 8.27 | 7.1M |
Apr 1, 2023 | 9.42 | 10.44 | 8.54 | 9.73 | 6.0M |
Mar 1, 2023 | 9.77 | 10.19 | 8.43 | 9.45 | 8.6M |
Feb 1, 2023 | 10.00 | 10.72 | 8.15 | 9.90 | 8.2M |
Jan 1, 2023 | 7.92 | 10.43 | 7.56 | 10.05 | 6.9M |
Dec 1, 2022 | 8.37 | 8.72 | 6.86 | 7.84 | 8.1M |
Nov 1, 2022 | 12.40 | 12.63 | 7.16 | 8.32 | 17M |
Oct 1, 2022 | 13.62 | 14.31 | 11.36 | 12.11 | 12M |
Sep 1, 2022 | 15.57 | 17.07 | 11.93 | 13.47 | 34M |
Aug 1, 2022 | 20.41 | 29.32 | 14.79 | 15.17 | 88M |
Jul 1, 2022 | 18.92 | 22.17 | 18.04 | 20.62 | 29M |
Jun 1, 2022 | 21.95 | 22.50 | 17.43 | 18.99 | 43M |
May 1, 2022 | 22.35 | 23.64 | 18.92 | 21.91 | 21M |
Apr 1, 2022 | 22.75 | 23.68 | 19.57 | 22.35 | 3.8M |
Mar 1, 2022 | 22.77 | 24.63 | 20.50 | 22.78 | 4.6M |
Feb 1, 2022 | 22.62 | 24.04 | 20.50 | 22.77 | 3.8M |
Jan 1, 2022 | 27.82 | 28.07 | 20.55 | 22.53 | 4.1M |
Dec 1, 2021 | 27.75 | 28.34 | 24.83 | 27.72 | 4.0M |
Nov 1, 2021 | 27.88 | 30.41 | 25.87 | 26.39 | 5.3M |
Oct 1, 2021 | 25.74 | 31.20 | 25.28 | 27.58 | 5.7M |
Sep 1, 2021 | 27.08 | 28.21 | 25.56 | 25.63 | 2.6M |
Aug 1, 2021 | 28.67 | 32.36 | 25.50 | 27.09 | 3.7M |
Jul 1, 2021 | 25.90 | 28.86 | 25.84 | 28.52 | 3.8M |
Jun 1, 2021 | 24.62 | 26.07 | 22.28 | 25.70 | 5.9M |