Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $8.22 | $8.38 | $7.60 | $7.72 | 140K |
Jun 1, 2025 | 8.22 | 8.58 | 7.88 | 8.27 | 201K |
May 1, 2025 | 8.80 | 8.84 | 7.61 | 8.29 | 435K |
Apr 1, 2025 | 7.83 | 8.62 | 7.17 | 8.58 | 674K |
Mar 1, 2025 | 7.32 | 8.10 | 6.85 | 7.79 | 1.3M |
Feb 1, 2025 | 6.85 | 7.65 | 6.68 | 7.22 | 818K |
Jan 1, 2025 | 6.38 | 6.95 | 6.05 | 6.86 | 741K |
Dec 1, 2024 | 6.26 | 6.97 | 5.98 | 6.38 | 601K |
Nov 1, 2024 | 7.16 | 7.29 | 6.27 | 6.34 | 370K |
Oct 1, 2024 | 8.02 | 8.12 | 7.19 | 7.21 | 351K |
Sep 1, 2024 | 8.17 | 8.51 | 7.13 | 7.91 | 675K |
Aug 1, 2024 | 7.73 | 8.62 | 6.92 | 8.27 | 727K |
Jul 1, 2024 | 7.12 | 8.03 | 7.05 | 7.62 | 627K |
Jun 1, 2024 | 7.40 | 7.82 | 6.82 | 7.10 | 445K |
May 1, 2024 | 8.57 | 9.28 | 7.40 | 7.40 | 292K |
Apr 1, 2024 | 9.26 | 9.55 | 8.01 | 8.01 | 224K |
Mar 1, 2024 | 9.66 | 9.89 | 8.99 | 9.25 | 299K |
Feb 1, 2024 | 9.30 | 10.00 | 9.06 | 9.53 | 207K |
Jan 1, 2024 | 9.46 | 10.05 | 9.10 | 9.31 | 157K |
Dec 1, 2023 | 9.06 | 9.79 | 8.80 | 9.52 | 325K |
Nov 1, 2023 | 7.73 | 9.37 | 7.71 | 9.19 | 209K |
Oct 1, 2023 | 7.53 | 8.29 | 7.26 | 7.65 | 604K |
Sep 1, 2023 | 7.98 | 8.32 | 7.48 | 8.22 | 548K |
Aug 1, 2023 | 9.08 | 9.08 | 7.37 | 8.31 | 524K |
Jul 1, 2023 | 9.21 | 9.46 | 8.69 | 9.35 | 298K |
Jun 1, 2023 | 7.76 | 9.51 | 7.75 | 9.43 | 800K |
May 1, 2023 | 7.40 | 8.34 | 7.19 | 7.97 | 621K |
Apr 1, 2023 | 7.21 | 8.11 | 7.06 | 7.11 | 431K |
Mar 1, 2023 | 6.81 | 7.34 | 6.20 | 7.28 | 588K |
Feb 1, 2023 | 8.20 | 8.63 | 6.41 | 6.92 | 303K |
Jan 1, 2023 | 7.87 | 8.89 | 7.57 | 8.42 | 423K |
Dec 1, 2022 | 9.54 | 9.62 | 7.85 | 8.20 | 653K |
Nov 1, 2022 | 10.30 | 11.15 | 8.44 | 9.44 | 437K |
Oct 1, 2022 | 8.89 | 10.56 | 8.58 | 10.56 | 518K |
Sep 1, 2022 | 9.41 | 9.74 | 8.13 | 8.48 | 932K |
Aug 1, 2022 | 9.31 | 10.15 | 9.03 | 9.32 | 1.3M |
Jul 1, 2022 | 9.12 | 9.90 | 7.92 | 9.20 | 940K |
Jun 1, 2022 | 8.69 | 9.04 | 7.56 | 8.89 | 1.8M |
May 1, 2022 | 8.15 | 9.12 | 7.33 | 8.65 | 1.6M |
Apr 1, 2022 | 8.07 | 9.34 | 7.79 | 8.46 | 1.7M |
Mar 1, 2022 | 6.62 | 7.90 | 6.34 | 7.88 | 273K |
Feb 1, 2022 | 6.49 | 6.99 | 5.99 | 6.62 | 234K |
Jan 1, 2022 | 5.80 | 6.54 | 5.14 | 6.51 | 273K |
Dec 1, 2021 | 5.88 | 6.51 | 5.48 | 6.00 | 392K |
Nov 1, 2021 | 6.33 | 6.64 | 5.57 | 5.71 | 400K |
Oct 1, 2021 | 7.31 | 7.51 | 5.86 | 6.03 | 428K |
Sep 1, 2021 | 7.47 | 7.67 | 6.60 | 7.22 | 157K |
Aug 1, 2021 | 8.01 | 8.36 | 6.84 | 7.41 | 127K |
Jul 1, 2021 | 8.71 | 9.16 | 7.71 | 7.72 | 206K |
Jun 1, 2021 | 8.50 | 9.66 | 8.42 | 8.74 | 773K |