Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $3.99 | $4.19 | $3.93 | $4.09 | 484K |
Jun 1, 2025 | 3.90 | 4.05 | 3.83 | 3.97 | 348K |
May 1, 2025 | 3.61 | 4.25 | 3.61 | 4.02 | 546K |
Apr 1, 2025 | 3.87 | 4.21 | 3.15 | 3.90 | 944K |
Mar 1, 2025 | 3.97 | 4.05 | 3.40 | 3.97 | 1.1M |
Feb 1, 2025 | 3.80 | 4.20 | 3.78 | 3.96 | 732K |
Jan 1, 2025 | 3.67 | 4.09 | 3.53 | 4.01 | 830K |
Dec 1, 2024 | 3.60 | 3.85 | 3.43 | 3.67 | 677K |
Nov 1, 2024 | 3.21 | 3.70 | 3.20 | 3.57 | 651K |
Oct 1, 2024 | 3.37 | 3.39 | 3.12 | 3.23 | 340K |
Sep 1, 2024 | 3.35 | 3.41 | 3.31 | 3.37 | 190K |
Aug 1, 2024 | 3.44 | 3.55 | 3.31 | 3.34 | 394K |
Jul 1, 2024 | 3.79 | 3.79 | 3.42 | 3.48 | 315K |
Jun 1, 2024 | 3.80 | 3.84 | 3.63 | 3.79 | 201K |
May 1, 2024 | 3.88 | 3.98 | 3.75 | 3.82 | 279K |
Apr 1, 2024 | 4.26 | 4.35 | 3.85 | 3.85 | 224K |
Mar 1, 2024 | 4.27 | 4.47 | 4.16 | 4.29 | 232K |
Feb 1, 2024 | 4.01 | 4.45 | 3.90 | 4.32 | 419K |
Jan 1, 2024 | 4.18 | 4.24 | 4.00 | 4.00 | 249K |
Dec 1, 2023 | 3.87 | 4.28 | 3.76 | 4.10 | 369K |
Nov 1, 2023 | 3.76 | 3.98 | 3.72 | 3.81 | 364K |
Oct 1, 2023 | 4.20 | 4.31 | 3.80 | 3.80 | 238K |
Sep 1, 2023 | 4.28 | 4.35 | 4.18 | 4.24 | 220K |
Aug 1, 2023 | 4.61 | 4.97 | 3.98 | 4.30 | 292K |
Jul 1, 2023 | 4.45 | 4.66 | 4.36 | 4.57 | 271K |
Jun 1, 2023 | 4.53 | 4.72 | 4.45 | 4.45 | 246K |
May 1, 2023 | 4.77 | 4.79 | 4.40 | 4.55 | 793K |
Apr 1, 2023 | 5.03 | 5.10 | 4.72 | 4.80 | 137K |
Mar 1, 2023 | 5.19 | 5.39 | 4.88 | 5.03 | 169K |
Feb 1, 2023 | 5.57 | 5.62 | 5.00 | 5.16 | 260K |
Jan 1, 2023 | 5.25 | 5.69 | 5.23 | 5.54 | 309K |
Dec 1, 2022 | 5.60 | 5.63 | 5.11 | 5.28 | 487K |
Nov 1, 2022 | 5.66 | 5.68 | 5.40 | 5.51 | 307K |
Oct 1, 2022 | 5.54 | 5.88 | 5.44 | 5.61 | 125K |
Sep 1, 2022 | 6.05 | 6.09 | 5.11 | 5.49 | 187K |
Aug 1, 2022 | 5.99 | 6.34 | 5.93 | 6.03 | 235K |
Jul 1, 2022 | 6.08 | 6.11 | 5.83 | 5.97 | 110K |
Jun 1, 2022 | 6.25 | 6.50 | 6.04 | 6.13 | 195K |
May 1, 2022 | 6.63 | 6.63 | 6.01 | 6.25 | 242K |
Apr 1, 2022 | 6.81 | 6.82 | 6.32 | 6.60 | 276K |
Mar 1, 2022 | 6.99 | 7.07 | 6.66 | 6.84 | 272K |
Feb 1, 2022 | 7.26 | 7.90 | 6.71 | 6.96 | 554K |
Jan 1, 2022 | 7.35 | 7.90 | 6.97 | 7.28 | 330K |
Dec 1, 2021 | 7.33 | 7.35 | 7.08 | 7.35 | 401K |
Nov 1, 2021 | 7.12 | 7.80 | 7.07 | 7.14 | 499K |
Oct 1, 2021 | 7.24 | 7.25 | 7.06 | 7.15 | 208K |
Sep 1, 2021 | 7.38 | 7.49 | 7.11 | 7.25 | 399K |
Aug 1, 2021 | 7.49 | 7.66 | 7.28 | 7.40 | 547K |
Jul 1, 2021 | 8.12 | 8.35 | 7.42 | 7.48 | 457K |
Jun 1, 2021 | 8.12 | 8.20 | 7.85 | 8.06 | 541K |