Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $10.82 | $12.55 | $10.75 | $11.70 | 32M |
Jun 1, 2025 | 10.27 | 11.24 | 9.98 | 10.91 | 44M |
May 1, 2025 | 8.72 | 10.55 | 8.64 | 10.30 | 46M |
Apr 1, 2025 | 9.06 | 9.17 | 7.40 | 8.68 | 46M |
Mar 1, 2025 | 10.80 | 10.97 | 8.87 | 9.05 | 49M |
Feb 1, 2025 | 8.60 | 11.01 | 8.25 | 10.83 | 59M |
Jan 1, 2025 | 7.34 | 9.29 | 6.88 | 8.91 | 42M |
Dec 1, 2024 | 8.09 | 8.16 | 6.93 | 7.24 | 40M |
Nov 1, 2024 | 7.30 | 8.80 | 7.10 | 8.06 | 43M |
Oct 1, 2024 | 7.11 | 7.42 | 6.66 | 7.21 | 30M |
Sep 1, 2024 | 6.97 | 7.28 | 6.22 | 7.13 | 33M |
Aug 1, 2024 | 6.63 | 7.70 | 5.58 | 7.07 | 55M |
Jul 1, 2024 | 5.23 | 7.27 | 5.22 | 6.60 | 54M |
Jun 1, 2024 | 5.50 | 5.50 | 4.62 | 5.08 | 33M |
May 1, 2024 | 4.29 | 5.78 | 4.14 | 5.42 | 40M |
Apr 1, 2024 | 4.34 | 4.37 | 3.90 | 4.26 | 28M |
Mar 1, 2024 | 4.04 | 4.45 | 3.93 | 4.33 | 26M |
Feb 1, 2024 | 4.43 | 4.53 | 3.68 | 4.03 | 32M |
Jan 1, 2024 | 4.41 | 4.44 | 4.02 | 4.11 | 32M |
Dec 1, 2023 | 4.05 | 4.58 | 3.97 | 4.40 | 27M |
Nov 1, 2023 | 3.22 | 4.36 | 3.15 | 4.04 | 30M |
Oct 1, 2023 | 3.35 | 3.86 | 3.03 | 3.23 | 32M |
Sep 1, 2023 | 3.30 | 3.41 | 2.80 | 3.02 | 38M |
Aug 1, 2023 | 3.93 | 3.93 | 3.28 | 3.29 | 23M |
Jul 1, 2023 | 3.50 | 3.97 | 3.33 | 3.94 | 18M |
Jun 1, 2023 | 3.32 | 3.81 | 3.27 | 3.54 | 25M |
May 1, 2023 | 3.48 | 3.53 | 2.83 | 3.32 | 41M |
Apr 1, 2023 | 3.87 | 3.96 | 3.36 | 3.51 | 23M |
Mar 1, 2023 | 4.34 | 4.61 | 3.37 | 3.89 | 30M |
Feb 1, 2023 | 4.36 | 4.77 | 4.05 | 4.34 | 24M |
Jan 1, 2023 | 3.83 | 4.85 | 3.83 | 4.31 | 32M |
Dec 1, 2022 | 3.82 | 4.49 | 3.37 | 3.80 | 35M |
Nov 1, 2022 | 2.96 | 3.84 | 2.91 | 3.82 | 38M |
Oct 1, 2022 | 2.36 | 3.14 | 2.30 | 3.11 | 31M |
Sep 1, 2022 | 2.85 | 3.08 | 2.32 | 2.33 | 38M |
Aug 1, 2022 | 3.29 | 3.58 | 2.87 | 2.89 | 38M |
Jul 1, 2022 | 3.61 | 4.21 | 3.26 | 3.27 | 33M |
Jun 1, 2022 | 4.72 | 4.96 | 3.51 | 3.62 | 42M |
May 1, 2022 | 5.30 | 5.33 | 4.28 | 4.68 | 37M |
Apr 1, 2022 | 5.23 | 5.72 | 4.30 | 5.27 | 49M |
Mar 1, 2022 | 4.96 | 5.55 | 4.69 | 5.20 | 33M |
Feb 1, 2022 | 5.28 | 5.36 | 4.37 | 4.98 | 61M |
Jan 1, 2022 | 6.66 | 6.92 | 5.56 | 6.16 | 36M |
Dec 1, 2021 | 7.14 | 7.17 | 6.23 | 6.63 | 49M |
Nov 1, 2021 | 7.00 | 8.20 | 6.71 | 6.83 | 46M |
Oct 1, 2021 | 7.29 | 7.55 | 6.71 | 6.94 | 39M |
Sep 1, 2021 | 7.50 | 7.81 | 6.66 | 7.21 | 59M |
Aug 1, 2021 | 8.05 | 8.41 | 7.25 | 7.47 | 41M |
Jul 1, 2021 | 8.86 | 9.92 | 7.86 | 8.00 | 47M |
Jun 1, 2021 | 8.51 | 9.35 | 8.10 | 8.77 | 47M |