Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $6.37 | $6.45 | $6.36 | $6.40 | 145K |
Jun 1, 2025 | 6.33 | 6.43 | 6.27 | 6.35 | 1.2M |
May 1, 2025 | 6.33 | 6.43 | 6.16 | 6.32 | 1.4M |
Apr 1, 2025 | 6.62 | 6.64 | 5.73 | 6.27 | 1.7M |
Mar 1, 2025 | 6.83 | 6.87 | 6.54 | 6.65 | 1.1M |
Feb 1, 2025 | 6.68 | 6.89 | 6.67 | 6.82 | 1.6M |
Jan 1, 2025 | 6.48 | 6.74 | 6.47 | 6.74 | 2.0M |
Dec 1, 2024 | 6.79 | 6.87 | 6.30 | 6.53 | 3.8M |
Nov 1, 2024 | 6.70 | 6.92 | 6.67 | 6.81 | 2.8M |
Oct 1, 2024 | 6.83 | 6.89 | 6.61 | 6.70 | 2.5M |
Sep 1, 2024 | 6.70 | 6.83 | 6.61 | 6.83 | 3.2M |
Aug 1, 2024 | 6.56 | 6.73 | 6.38 | 6.67 | 4.7M |
Jul 1, 2024 | 7.00 | 7.00 | 6.46 | 6.58 | 4.2M |
Jun 1, 2024 | 6.80 | 6.99 | 6.66 | 6.99 | 1.9M |
May 1, 2024 | 6.37 | 6.82 | 6.36 | 6.82 | 1.7M |
Apr 1, 2024 | 6.75 | 6.79 | 6.19 | 6.33 | 3.5M |
Mar 1, 2024 | 6.75 | 6.82 | 6.49 | 6.77 | 947K |
Feb 1, 2024 | 6.39 | 6.96 | 6.39 | 6.77 | 2.1M |
Jan 1, 2024 | 6.41 | 6.50 | 6.30 | 6.39 | 1.4M |
Dec 1, 2023 | 6.30 | 6.69 | 6.30 | 6.42 | 1.5M |
Nov 1, 2023 | 5.93 | 6.38 | 5.85 | 6.34 | 996K |
Oct 1, 2023 | 6.21 | 6.22 | 5.71 | 5.81 | 1.3M |
Sep 1, 2023 | 6.80 | 6.80 | 6.19 | 6.19 | 896K |
Aug 1, 2023 | 6.51 | 6.81 | 6.42 | 6.76 | 1.7M |
Jul 1, 2023 | 6.42 | 6.64 | 6.34 | 6.52 | 1.1M |
Jun 1, 2023 | 6.11 | 6.48 | 6.11 | 6.48 | 1.1M |
May 1, 2023 | 6.35 | 6.40 | 6.08 | 6.14 | 1.4M |
Apr 1, 2023 | 6.43 | 6.71 | 6.27 | 6.33 | 1.3M |
Mar 1, 2023 | 6.74 | 6.80 | 6.19 | 6.50 | 1.6M |
Feb 1, 2023 | 6.98 | 7.12 | 6.65 | 6.77 | 1.2M |
Jan 1, 2023 | 6.67 | 7.04 | 6.56 | 6.97 | 1.4M |
Dec 1, 2022 | 6.95 | 7.23 | 6.36 | 6.50 | 1.8M |
Nov 1, 2022 | 6.56 | 7.40 | 6.41 | 6.92 | 1.5M |
Oct 1, 2022 | 6.93 | 7.04 | 6.25 | 6.50 | 1.2M |
Sep 1, 2022 | 7.12 | 7.38 | 6.46 | 6.89 | 1.6M |
Aug 1, 2022 | 7.73 | 7.90 | 7.11 | 7.15 | 2.3M |
Jul 1, 2022 | 7.29 | 7.83 | 7.25 | 7.72 | 1.1M |
Jun 1, 2022 | 7.71 | 7.92 | 7.11 | 7.28 | 1.6M |
May 1, 2022 | 7.67 | 8.17 | 7.38 | 7.70 | 3.5M |
Apr 1, 2022 | 7.87 | 8.09 | 7.58 | 7.65 | 1.7M |
Mar 1, 2022 | 8.21 | 8.23 | 7.55 | 7.92 | 2.2M |
Feb 1, 2022 | 8.48 | 8.67 | 7.75 | 8.13 | 1.8M |
Jan 1, 2022 | 8.83 | 8.90 | 7.45 | 8.45 | 2.8M |
Dec 1, 2021 | 8.58 | 8.75 | 8.35 | 8.65 | 1.9M |
Nov 1, 2021 | 8.81 | 8.85 | 8.50 | 8.50 | 5.2M |
Oct 1, 2021 | 8.80 | 9.38 | 8.53 | 8.82 | 3.7M |
Sep 1, 2021 | 9.93 | 10.09 | 8.30 | 8.76 | 2.9M |
Aug 1, 2021 | 9.87 | 10.03 | 9.63 | 9.92 | 1.5M |
Jul 1, 2021 | 9.77 | 10.07 | 9.58 | 9.86 | 1.5M |
Jun 1, 2021 | 9.87 | 9.99 | 9.62 | 9.73 | 2.0M |