Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $6.45 | $6.89 | $5.72 | $6.88 | 1.7M |
Jun 1, 2025 | 5.98 | 8.11 | 5.14 | 6.56 | 5.2M |
May 1, 2025 | 3.85 | 7.49 | 3.75 | 6.22 | 4.3M |
Apr 1, 2025 | 3.88 | 4.60 | 2.50 | 3.72 | 1.9M |
Mar 1, 2025 | 4.41 | 5.30 | 3.44 | 3.93 | 3.6M |
Feb 1, 2025 | 7.00 | 7.87 | 4.21 | 4.28 | 6.1M |
Jan 1, 2025 | 9.20 | 11.55 | 5.85 | 7.51 | 28M |
Dec 1, 2024 | 2.11 | 14.00 | 1.90 | 9.06 | 179M |
Nov 1, 2024 | 1.97 | 2.40 | 1.61 | 2.10 | 1.2M |
Oct 1, 2024 | 2.27 | 2.39 | 1.97 | 1.97 | 735K |
Sep 1, 2024 | 2.16 | 2.44 | 2.02 | 2.32 | 445K |
Aug 1, 2024 | 2.05 | 3.44 | 1.79 | 2.06 | 3.2M |
Jul 1, 2024 | 2.26 | 2.36 | 1.98 | 2.01 | 239K |
Jun 1, 2024 | 2.22 | 2.37 | 2.01 | 2.26 | 295K |
May 1, 2024 | 1.96 | 2.34 | 1.78 | 2.17 | 368K |
Apr 1, 2024 | 2.50 | 2.60 | 1.90 | 1.97 | 484K |
Mar 1, 2024 | 2.45 | 2.64 | 2.13 | 2.49 | 707K |
Feb 1, 2024 | 2.20 | 2.93 | 2.12 | 2.44 | 2.3M |
Jan 1, 2024 | 1.78 | 3.01 | 1.69 | 2.19 | 5.0M |
Dec 1, 2023 | 1.72 | 2.10 | 1.55 | 1.75 | 2.9M |
Nov 1, 2023 | 1.60 | 1.85 | 1.35 | 1.76 | 518K |
Oct 1, 2023 | 1.85 | 1.85 | 1.35 | 1.61 | 408K |
Sep 1, 2023 | 2.43 | 2.59 | 1.73 | 1.81 | 388K |
Aug 1, 2023 | 4.25 | 4.30 | 2.25 | 2.27 | 431K |
Jul 1, 2023 | 4.40 | 4.96 | 3.76 | 4.25 | 1.1M |
Jun 1, 2023 | 5.23 | 5.75 | 4.22 | 4.40 | 1.6M |
May 1, 2023 | 5.85 | 10.45 | 4.53 | 4.78 | 18M |
Apr 1, 2023 | 5.33 | 6.75 | 5.13 | 5.88 | 255K |
Mar 1, 2023 | 6.78 | 6.78 | 4.78 | 5.20 | 139K |
Feb 1, 2023 | 6.23 | 7.75 | 5.83 | 6.30 | 332K |
Jan 1, 2023 | 4.55 | 6.23 | 4.40 | 6.13 | 402K |
Dec 1, 2022 | 4.35 | 4.80 | 4.13 | 4.45 | 194K |
Nov 1, 2022 | 3.80 | 4.78 | 3.53 | 4.26 | 304K |
Oct 1, 2022 | 4.18 | 5.68 | 2.95 | 3.80 | 4.6M |
Sep 1, 2022 | 5.98 | 6.63 | 3.53 | 3.88 | 319K |
Aug 1, 2022 | 6.35 | 7.00 | 5.63 | 6.08 | 242K |
Jul 1, 2022 | 6.18 | 6.68 | 5.63 | 6.25 | 324K |
Jun 1, 2022 | 7.90 | 8.20 | 6.00 | 6.23 | 540K |
May 1, 2022 | 8.65 | 9.15 | 6.65 | 7.95 | 281K |
Apr 1, 2022 | 12.85 | 15.00 | 8.05 | 8.75 | 2.7M |
Mar 1, 2022 | 15.55 | 15.80 | 11.86 | 12.80 | 1.3M |
Feb 1, 2022 | 17.55 | 18.55 | 14.05 | 15.70 | 646K |
Jan 1, 2022 | 20.25 | 23.30 | 15.80 | 17.80 | 1.6M |
Dec 1, 2021 | 23.70 | 24.95 | 19.30 | 19.65 | 1.1M |
Nov 1, 2021 | 30.35 | 34.25 | 23.30 | 23.65 | 2.6M |
Oct 1, 2021 | 31.50 | 34.00 | 28.55 | 29.90 | 2.2M |
Sep 1, 2021 | 40.35 | 46.85 | 30.45 | 31.25 | 5.7M |
Aug 1, 2021 | 34.60 | 44.75 | 29.55 | 40.60 | 4.5M |
Jul 1, 2021 | 35.40 | 38.50 | 32.35 | 34.20 | 1.4M |
Jun 1, 2021 | 39.55 | 44.90 | 35.25 | 35.85 | 2.4M |