Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $6.60 | $7.30 | $6.59 | $7.02 | 492K |
Jun 1, 2025 | 6.53 | 7.03 | 6.34 | 6.65 | 667K |
May 1, 2025 | 7.16 | 7.40 | 6.05 | 6.42 | 1.5M |
Apr 1, 2025 | 6.38 | 7.53 | 5.75 | 7.15 | 940K |
Mar 1, 2025 | 6.66 | 6.84 | 5.85 | 6.46 | 1.2M |
Feb 1, 2025 | 7.18 | 7.24 | 6.18 | 6.50 | 681K |
Jan 1, 2025 | 6.80 | 7.41 | 6.75 | 7.17 | 1.2M |
Dec 1, 2024 | 7.05 | 7.59 | 6.50 | 6.81 | 909K |
Nov 1, 2024 | 5.47 | 7.35 | 5.40 | 6.91 | 1.2M |
Oct 1, 2024 | 5.60 | 5.87 | 5.12 | 5.51 | 701K |
Sep 1, 2024 | 5.85 | 5.87 | 5.16 | 5.64 | 713K |
Aug 1, 2024 | 6.30 | 6.42 | 5.25 | 5.90 | 1.0M |
Jul 1, 2024 | 6.08 | 6.68 | 5.85 | 6.24 | 797K |
Jun 1, 2024 | 6.76 | 6.95 | 5.89 | 6.07 | 947K |
May 1, 2024 | 6.81 | 7.36 | 6.25 | 6.76 | 1.5M |
Apr 1, 2024 | 7.32 | 7.93 | 6.27 | 6.90 | 2.4M |
Mar 1, 2024 | 4.90 | 7.80 | 4.82 | 7.35 | 3.4M |
Feb 1, 2024 | 4.52 | 5.15 | 4.18 | 4.95 | 390K |
Jan 1, 2024 | 4.31 | 4.94 | 4.25 | 4.50 | 510K |
Dec 1, 2023 | 4.20 | 4.54 | 4.07 | 4.33 | 469K |
Nov 1, 2023 | 3.95 | 4.29 | 3.81 | 4.22 | 772K |
Oct 1, 2023 | 3.31 | 4.19 | 3.14 | 3.94 | 1.9M |
Sep 1, 2023 | 3.28 | 3.38 | 3.13 | 3.27 | 580K |
Aug 1, 2023 | 3.41 | 3.72 | 3.18 | 3.26 | 952K |
Jul 1, 2023 | 3.30 | 3.49 | 3.20 | 3.39 | 506K |
Jun 1, 2023 | 3.26 | 3.40 | 2.95 | 3.25 | 790K |
May 1, 2023 | 3.49 | 3.77 | 3.18 | 3.24 | 1.0M |
Apr 1, 2023 | 3.70 | 3.89 | 3.34 | 3.48 | 601K |
Mar 1, 2023 | 3.96 | 4.77 | 3.32 | 3.70 | 1.1M |
Feb 1, 2023 | 4.84 | 4.90 | 3.90 | 4.01 | 1.1M |
Jan 1, 2023 | 5.18 | 5.24 | 4.82 | 4.90 | 437K |
Dec 1, 2022 | 5.36 | 5.41 | 4.33 | 5.13 | 715K |
Nov 1, 2022 | 4.96 | 5.74 | 4.80 | 5.40 | 1.8M |
Oct 1, 2022 | 4.20 | 4.79 | 4.03 | 4.74 | 839K |
Sep 1, 2022 | 4.01 | 4.34 | 3.83 | 4.17 | 415K |
Aug 1, 2022 | 3.24 | 4.35 | 3.13 | 4.07 | 1.0M |
Jul 1, 2022 | 3.31 | 3.39 | 3.16 | 3.36 | 400K |
Jun 1, 2022 | 3.35 | 3.42 | 3.10 | 3.35 | 1.4M |
May 1, 2022 | 3.70 | 3.83 | 3.33 | 3.40 | 690K |
Apr 1, 2022 | 3.91 | 3.97 | 3.59 | 3.72 | 364K |
Mar 1, 2022 | 3.80 | 4.48 | 3.67 | 3.92 | 1.2M |
Feb 1, 2022 | 4.00 | 4.12 | 3.56 | 3.80 | 453K |
Jan 1, 2022 | 4.01 | 4.40 | 3.90 | 4.01 | 503K |
Dec 1, 2021 | 3.97 | 4.19 | 3.87 | 4.01 | 518K |
Nov 1, 2021 | 3.94 | 4.25 | 3.85 | 3.97 | 618K |
Oct 1, 2021 | 4.00 | 4.62 | 3.91 | 3.94 | 596K |
Sep 1, 2021 | 4.35 | 4.61 | 3.93 | 3.97 | 521K |
Aug 1, 2021 | 4.56 | 4.70 | 4.22 | 4.38 | 625K |
Jul 1, 2021 | 4.52 | 4.92 | 4.42 | 4.56 | 326K |
Jun 1, 2021 | 4.93 | 5.24 | 4.31 | 4.52 | 1.1M |