Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $5.38 | $6.36 | $5.27 | $6.23 | 4.8M |
Jun 1, 2025 | 5.50 | 6.38 | 5.23 | 5.38 | 18M |
May 1, 2025 | 4.90 | 5.61 | 3.94 | 5.39 | 13M |
Apr 1, 2025 | 4.44 | 5.04 | 3.30 | 5.00 | 14M |
Mar 1, 2025 | 4.40 | 5.63 | 4.06 | 4.51 | 14M |
Feb 1, 2025 | 5.36 | 5.82 | 4.21 | 4.38 | 19M |
Jan 1, 2025 | 7.17 | 7.69 | 5.27 | 5.47 | 25M |
Dec 1, 2024 | 8.31 | 8.52 | 6.68 | 7.11 | 15M |
Nov 1, 2024 | 9.15 | 9.49 | 7.46 | 8.32 | 12M |
Oct 1, 2024 | 11.34 | 11.40 | 8.96 | 9.10 | 18M |
Sep 1, 2024 | 11.08 | 13.09 | 10.83 | 11.41 | 8.4M |
Aug 1, 2024 | 12.00 | 12.11 | 10.87 | 11.09 | 5.8M |
Jul 1, 2024 | 11.61 | 13.02 | 11.50 | 12.02 | 6.5M |
Jun 1, 2024 | 11.14 | 13.77 | 10.97 | 11.62 | 10M |
May 1, 2024 | 9.97 | 12.55 | 9.79 | 11.03 | 15M |
Apr 1, 2024 | 10.52 | 11.24 | 9.67 | 9.93 | 7.3M |
Mar 1, 2024 | 12.50 | 13.16 | 10.25 | 10.51 | 12M |
Feb 1, 2024 | 11.44 | 12.80 | 10.89 | 12.51 | 7.6M |
Jan 1, 2024 | 10.46 | 12.71 | 10.21 | 11.36 | 13M |
Dec 1, 2023 | 8.76 | 11.18 | 8.65 | 10.53 | 8.5M |
Nov 1, 2023 | 7.63 | 10.27 | 7.61 | 8.84 | 12M |
Oct 1, 2023 | 11.61 | 11.64 | 7.15 | 7.65 | 10M |
Sep 1, 2023 | 11.89 | 13.14 | 10.97 | 11.58 | 7.4M |
Aug 1, 2023 | 11.85 | 12.84 | 10.60 | 11.84 | 7.6M |
Jul 1, 2023 | 11.52 | 12.85 | 10.67 | 11.91 | 6.6M |
Jun 1, 2023 | 9.87 | 13.03 | 9.65 | 11.54 | 13M |
May 1, 2023 | 7.24 | 10.35 | 6.91 | 9.87 | 11M |
Apr 1, 2023 | 6.95 | 7.55 | 5.90 | 7.15 | 6.6M |
Mar 1, 2023 | 8.48 | 8.92 | 6.17 | 6.90 | 5.9M |
Feb 1, 2023 | 8.11 | 9.05 | 7.77 | 8.47 | 3.9M |
Jan 1, 2023 | 8.72 | 9.48 | 7.66 | 8.11 | 4.6M |
Dec 1, 2022 | 10.68 | 11.45 | 7.78 | 8.71 | 3.8M |
Nov 1, 2022 | 11.36 | 12.16 | 9.72 | 10.54 | 2.6M |
Oct 1, 2022 | 10.14 | 11.70 | 9.89 | 11.30 | 4.1M |
Sep 1, 2022 | 12.91 | 13.60 | 8.71 | 10.00 | 6.4M |
Aug 1, 2022 | 11.25 | 13.33 | 10.90 | 12.76 | 5.8M |
Jul 1, 2022 | 8.69 | 11.56 | 7.90 | 11.10 | 4.9M |
Jun 1, 2022 | 7.74 | 9.13 | 7.20 | 8.71 | 3.6M |
May 1, 2022 | 7.80 | 8.40 | 5.75 | 7.27 | 3.7M |
Apr 1, 2022 | 7.94 | 9.60 | 7.47 | 7.77 | 4.2M |
Mar 1, 2022 | 7.99 | 8.42 | 6.48 | 7.99 | 2.7M |
Feb 1, 2022 | 10.19 | 10.23 | 7.83 | 8.00 | 2.2M |
Jan 1, 2022 | 13.33 | 13.33 | 9.05 | 10.09 | 2.4M |
Dec 1, 2021 | 11.37 | 14.00 | 10.47 | 13.44 | 3.6M |
Nov 1, 2021 | 14.61 | 14.90 | 10.25 | 11.37 | 5.6M |
Oct 1, 2021 | 12.93 | 14.44 | 12.50 | 14.33 | 2.4M |
Sep 1, 2021 | 13.21 | 16.30 | 12.66 | 13.00 | 3.0M |
Aug 1, 2021 | 12.05 | 13.45 | 11.35 | 13.28 | 2.9M |
Jul 1, 2021 | 11.60 | 12.75 | 11.49 | 12.21 | 1.6M |
Jun 1, 2021 | 11.25 | 12.55 | 10.91 | 11.61 | 2.0M |