Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $11.10 | $11.37 | $8.97 | $9.06 | 2.9M |
Jun 1, 2025 | 13.07 | 13.91 | 9.85 | 11.14 | 8.4M |
May 1, 2025 | 11.69 | 18.98 | 10.61 | 13.22 | 10M |
Apr 1, 2025 | 12.16 | 13.60 | 9.89 | 11.69 | 3.4M |
Mar 1, 2025 | 12.85 | 12.97 | 9.56 | 12.29 | 5.0M |
Feb 1, 2025 | 13.64 | 14.40 | 10.30 | 12.95 | 5.8M |
Jan 1, 2025 | 11.36 | 15.11 | 11.12 | 13.76 | 3.4M |
Dec 1, 2024 | 10.87 | 12.43 | 9.92 | 11.19 | 1.5M |
Nov 1, 2024 | 6.53 | 10.77 | 6.03 | 10.60 | 1.9M |
Oct 1, 2024 | 6.71 | 7.20 | 5.45 | 6.45 | 1.6M |
Sep 1, 2024 | 7.87 | 7.87 | 6.36 | 6.97 | 1.2M |
Aug 1, 2024 | 7.70 | 8.46 | 5.75 | 7.92 | 1.5M |
Jul 1, 2024 | 7.61 | 9.15 | 6.60 | 7.73 | 1.4M |
Jun 1, 2024 | 6.86 | 7.65 | 6.15 | 7.56 | 3.4M |
May 1, 2024 | 12.89 | 14.19 | 6.49 | 6.91 | 2.6M |
Apr 1, 2024 | 13.40 | 15.77 | 12.10 | 12.99 | 3.1M |
Mar 1, 2024 | 16.19 | 16.88 | 12.63 | 13.20 | 2.1M |
Feb 1, 2024 | 14.61 | 18.15 | 13.45 | 16.17 | 1.5M |
Jan 1, 2024 | 10.03 | 15.56 | 9.50 | 14.62 | 2.1M |
Dec 1, 2023 | 8.90 | 10.32 | 7.40 | 10.31 | 1.1M |
Nov 1, 2023 | 6.92 | 9.50 | 6.51 | 8.99 | 2.0M |
Oct 1, 2023 | 8.88 | 9.40 | 5.85 | 6.75 | 677K |
Sep 1, 2023 | 9.50 | 9.73 | 7.11 | 9.73 | 1.2M |
Aug 1, 2023 | 4.15 | 9.47 | 4.00 | 9.39 | 3.4M |
Jul 1, 2023 | 4.42 | 4.49 | 3.91 | 4.15 | 87K |
Jun 1, 2023 | 4.40 | 4.90 | 3.80 | 4.49 | 319K |
May 1, 2023 | 5.03 | 5.50 | 3.86 | 4.45 | 302K |
Apr 1, 2023 | 4.51 | 5.20 | 3.80 | 5.00 | 383K |
Mar 1, 2023 | 4.96 | 5.23 | 3.01 | 4.64 | 674K |
Feb 1, 2023 | 4.67 | 5.85 | 3.33 | 5.13 | 485K |
Jan 1, 2023 | 1.38 | 4.69 | 1.38 | 4.68 | 751K |
Dec 1, 2022 | 1.62 | 1.99 | 1.22 | 1.49 | 2.8M |
Nov 1, 2022 | 2.90 | 2.90 | 1.38 | 1.61 | 3.2M |
Oct 1, 2022 | 3.75 | 3.81 | 2.65 | 3.00 | 560K |
Sep 1, 2022 | 4.12 | 5.14 | 3.10 | 3.75 | 599K |
Aug 1, 2022 | 5.70 | 6.16 | 3.83 | 4.25 | 522K |
Jul 1, 2022 | 5.01 | 6.20 | 4.90 | 5.86 | 846K |
Jun 1, 2022 | 6.34 | 6.49 | 4.61 | 4.95 | 2.1M |
May 1, 2022 | 8.15 | 8.15 | 5.08 | 6.23 | 1.2M |
Apr 1, 2022 | 8.20 | 9.30 | 6.81 | 8.04 | 1.2M |
Mar 1, 2022 | 7.67 | 9.54 | 7.02 | 8.21 | 1.2M |
Feb 1, 2022 | 8.12 | 9.31 | 6.75 | 7.80 | 942K |
Jan 1, 2022 | 10.11 | 12.06 | 7.99 | 8.06 | 1.7M |
Dec 1, 2021 | 10.22 | 10.37 | 8.29 | 10.08 | 1.4M |
Nov 1, 2021 | 15.20 | 17.80 | 9.51 | 10.00 | 1.3M |
Oct 1, 2021 | 15.97 | 17.77 | 14.66 | 15.16 | 936K |
Sep 1, 2021 | 20.76 | 24.65 | 15.69 | 15.85 | 1.2M |
Aug 1, 2021 | 21.62 | 24.77 | 18.12 | 21.24 | 1.1M |
Jul 1, 2021 | 23.95 | 25.26 | 20.71 | 21.30 | 1.3M |
Jun 1, 2021 | 23.04 | 25.75 | 21.35 | 23.79 | 3.3M |