Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $2.15 | $2.43 | $1.77 | $1.95 | 8.8M |
Jun 1, 2025 | 3.08 | 3.88 | 1.90 | 2.11 | 7.4M |
May 1, 2025 | 3.33 | 3.61 | 3.03 | 3.14 | 647K |
Apr 1, 2025 | 3.20 | 5.10 | 2.68 | 3.32 | 4.4M |
Mar 1, 2025 | 3.05 | 4.14 | 2.69 | 3.36 | 660K |
Feb 1, 2025 | 4.29 | 4.50 | 2.63 | 3.01 | 742K |
Jan 1, 2025 | 3.60 | 5.00 | 3.54 | 4.36 | 1.6M |
Dec 1, 2024 | 7.09 | 16.94 | 3.50 | 3.51 | 144M |
Nov 1, 2024 | 2.11 | 2.47 | 2.08 | 2.16 | 340K |
Oct 1, 2024 | 2.16 | 2.63 | 2.00 | 2.17 | 438K |
Sep 1, 2024 | 2.70 | 3.29 | 2.05 | 2.26 | 362K |
Aug 1, 2024 | 2.40 | 2.98 | 1.52 | 2.65 | 1.9M |
Jul 1, 2024 | 3.54 | 6.10 | 2.15 | 2.31 | 41M |
Jun 1, 2024 | 2.92 | 3.77 | 2.11 | 2.76 | 4.9M |
May 1, 2024 | 3.67 | 4.29 | 2.90 | 3.00 | 165K |
Apr 1, 2024 | 3.80 | 4.38 | 2.71 | 3.60 | 379K |
Mar 1, 2024 | 4.30 | 5.10 | 3.55 | 3.77 | 171K |
Feb 1, 2024 | 4.50 | 4.93 | 3.70 | 4.30 | 174K |
Jan 1, 2024 | 6.83 | 7.43 | 3.94 | 4.50 | 374K |
Dec 1, 2023 | 4.46 | 6.97 | 3.50 | 6.60 | 4.0M |
Nov 1, 2023 | 2.74 | 8.48 | 2.72 | 4.30 | 15M |
Oct 1, 2023 | 4.50 | 5.03 | 2.70 | 2.80 | 1.7M |
Sep 1, 2023 | 6.50 | 7.39 | 3.83 | 4.13 | 133K |
Aug 1, 2023 | 8.74 | 10.90 | 6.00 | 6.50 | 117K |
Jul 1, 2023 | 6.40 | 9.20 | 6.20 | 8.62 | 131K |
Jun 1, 2023 | 8.90 | 11.00 | 5.90 | 6.27 | 197K |
May 1, 2023 | 10.20 | 11.00 | 8.63 | 8.84 | 116K |
Apr 1, 2023 | 12.00 | 12.40 | 9.40 | 9.80 | 306K |
Mar 1, 2023 | 15.45 | 15.45 | 10.80 | 11.80 | 152K |
Feb 1, 2023 | 18.40 | 20.20 | 14.80 | 15.00 | 151K |
Jan 1, 2023 | 14.20 | 21.10 | 14.20 | 18.33 | 303K |
Dec 1, 2022 | 23.10 | 23.70 | 12.33 | 14.10 | 693K |
Nov 1, 2022 | 23.90 | 27.50 | 20.00 | 23.00 | 350K |
Oct 1, 2022 | 22.10 | 87.70 | 21.00 | 23.20 | 17M |
Sep 1, 2022 | 19.20 | 27.00 | 12.00 | 21.70 | 14M |
Aug 1, 2022 | 24.50 | 31.60 | 18.30 | 19.60 | 1.3M |
Jul 1, 2022 | 19.20 | 33.60 | 15.90 | 31.30 | 5.9M |
Jun 1, 2022 | 99.40 | 99.60 | 19.10 | 19.65 | 898K |
May 1, 2022 | 99.40 | 99.90 | 98.70 | 99.40 | 142K |
Apr 1, 2022 | 98.60 | 100.00 | 98.60 | 99.00 | 64K |
Mar 1, 2022 | 99.04 | 99.70 | 98.50 | 98.70 | 110K |
Feb 1, 2022 | 99.10 | 99.60 | 98.30 | 99.60 | 195K |
Jan 1, 2022 | 98.40 | 99.80 | 97.40 | 99.00 | 161K |
Dec 1, 2021 | 98.60 | 103.50 | 97.70 | 98.60 | 680K |
Nov 1, 2021 | 100.60 | 102.50 | 98.40 | 98.80 | 123K |
Oct 1, 2021 | 99.00 | 101.50 | 97.80 | 100.90 | 63K |
Sep 1, 2021 | 98.50 | 105.40 | 97.70 | 99.40 | 46K |
Aug 1, 2021 | 97.80 | 100.00 | 95.80 | 99.20 | 136K |
Jul 1, 2021 | 99.40 | 99.90 | 97.50 | 98.40 | 94K |
Jun 1, 2021 | 99.60 | 104.03 | 98.10 | 99.40 | 128K |