Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $4.97 | $5.73 | $4.97 | $5.73 | 23K |
Jun 1, 2025 | 5.05 | 5.66 | 4.86 | 4.97 | 26K |
May 1, 2025 | 4.93 | 5.55 | 4.70 | 5.36 | 64K |
Apr 1, 2025 | 5.15 | 5.29 | 4.50 | 5.06 | 73K |
Mar 1, 2025 | 5.43 | 5.44 | 4.65 | 4.66 | 94K |
Feb 1, 2025 | 4.88 | 5.43 | 4.63 | 5.07 | 41K |
Jan 1, 2025 | 4.95 | 5.20 | 4.60 | 4.95 | 80K |
Dec 1, 2024 | 4.87 | 5.45 | 4.73 | 4.93 | 51K |
Nov 1, 2024 | 5.07 | 5.23 | 4.85 | 5.08 | 107K |
Oct 1, 2024 | 5.61 | 5.90 | 4.92 | 5.07 | 31K |
Sep 1, 2024 | 5.49 | 5.49 | 5.00 | 5.30 | 13K |
Aug 1, 2024 | 5.34 | 5.60 | 4.92 | 5.49 | 55K |
Jul 1, 2024 | 5.03 | 5.38 | 5.02 | 5.16 | 31K |
Jun 1, 2024 | 5.51 | 5.65 | 5.02 | 5.06 | 74K |
May 1, 2024 | 5.40 | 6.08 | 5.40 | 5.58 | 48K |
Apr 1, 2024 | 5.28 | 5.42 | 4.96 | 5.41 | 297K |
Mar 1, 2024 | 5.50 | 5.70 | 5.02 | 5.13 | 22K |
Feb 1, 2024 | 5.22 | 5.53 | 5.00 | 5.38 | 74K |
Jan 1, 2024 | 5.43 | 5.43 | 4.96 | 5.22 | 75K |
Dec 1, 2023 | 5.19 | 5.46 | 4.98 | 5.43 | 24K |
Nov 1, 2023 | 4.93 | 5.36 | 4.88 | 4.92 | 17K |
Oct 1, 2023 | 5.67 | 5.70 | 4.86 | 4.86 | 16K |
Sep 1, 2023 | 5.77 | 5.94 | 5.34 | 5.57 | 16K |
Aug 1, 2023 | 6.00 | 6.03 | 5.44 | 5.77 | 20K |
Jul 1, 2023 | 6.20 | 6.32 | 5.87 | 6.00 | 19K |
Jun 1, 2023 | 6.15 | 6.60 | 5.92 | 6.20 | 24K |
May 1, 2023 | 6.86 | 6.98 | 6.50 | 6.78 | 13K |
Apr 1, 2023 | 6.63 | 7.03 | 6.63 | 6.85 | 12K |
Mar 1, 2023 | 6.39 | 6.92 | 6.07 | 6.63 | 31K |
Feb 1, 2023 | 6.57 | 6.57 | 6.21 | 6.38 | 9.3K |
Jan 1, 2023 | 6.32 | 6.73 | 6.28 | 6.57 | 12K |
Dec 1, 2022 | 6.64 | 6.66 | 5.98 | 6.26 | 63K |
Nov 1, 2022 | 5.53 | 6.63 | 5.36 | 6.33 | 28K |
Oct 1, 2022 | 6.51 | 6.94 | 5.24 | 5.41 | 45K |
Sep 1, 2022 | 7.33 | 7.65 | 6.11 | 6.62 | 60K |
Aug 1, 2022 | 7.57 | 7.95 | 6.93 | 7.33 | 67K |
Jul 1, 2022 | 7.50 | 7.71 | 7.17 | 7.66 | 47K |
Jun 1, 2022 | 7.03 | 7.69 | 6.89 | 7.36 | 35K |
May 1, 2022 | 6.62 | 7.18 | 6.49 | 7.03 | 14K |
Apr 1, 2022 | 6.75 | 6.98 | 6.56 | 6.56 | 16K |
Mar 1, 2022 | 6.29 | 6.75 | 5.99 | 6.41 | 63K |
Feb 1, 2022 | 6.68 | 6.68 | 6.27 | 6.29 | 24K |
Jan 1, 2022 | 6.18 | 6.60 | 6.09 | 6.44 | 50K |
Dec 1, 2021 | 6.15 | 6.34 | 5.81 | 6.34 | 53K |
Nov 1, 2021 | 6.41 | 6.59 | 6.08 | 6.09 | 39K |
Oct 1, 2021 | 6.60 | 7.23 | 6.57 | 6.57 | 41K |
Sep 1, 2021 | 7.35 | 7.62 | 6.46 | 6.60 | 4.7K |
Aug 1, 2021 | 8.09 | 8.09 | 7.33 | 7.63 | 2.5K |
Jul 1, 2021 | 8.29 | 8.29 | 7.84 | 8.06 | 64K |
Jun 1, 2021 | 7.99 | 8.29 | 7.99 | 8.29 | 1.2K |