ARREF(ARREF)
ARREF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/17/2026 | $5.10 | $5.10 | $4.89 | $5.04 | 142,300 |
| 7/16/2026 | $5.44 | $5.49 | $5.13 | $5.15 | 273,700 |
| 7/15/2026 | $5.40 | $5.50 | $5.26 | $5.38 | 93,500 |
| 7/14/2026 | $5.23 | $5.58 | $5.16 | $5.36 | 220,500 |
| 7/13/2026 | $4.94 | $5.20 | $4.71 | $5.12 | 337,800 |
| 7/10/2026 | $4.85 | $5.09 | $4.85 | $4.92 | 255,600 |
| 7/9/2026 | $4.64 | $4.91 | $4.64 | $4.84 | 187,520 |
| 7/8/2026 | $4.45 | $4.59 | $4.30 | $4.59 | 198,100 |
| 7/7/2026 | $4.58 | $4.63 | $4.40 | $4.43 | 307,205 |
| 7/6/2026 | $4.52 | $4.68 | $4.47 | $4.58 | 198,707 |
| 7/2/2026 | $4.36 | $4.44 | $4.33 | $4.34 | 59,538 |
| 7/1/2026 | $4.34 | $4.41 | $4.20 | $4.33 | 22,000 |
| 6/30/2026 | $4.21 | $4.36 | $4.20 | $4.32 | 47,802 |
| 6/29/2026 | $4.30 | $4.30 | $4.17 | $4.21 | 63,800 |
| 6/26/2026 | $4.20 | $4.35 | $4.20 | $4.27 | 58,445 |
| 6/25/2026 | $4.13 | $4.28 | $4.13 | $4.24 | 127,203 |
| 6/24/2026 | $4.36 | $4.36 | $4.09 | $4.13 | 164,513 |
| 6/23/2026 | $4.71 | $4.78 | $4.38 | $4.39 | 134,300 |
| 6/22/2026 | $4.95 | $4.95 | $4.63 | $4.69 | 103,700 |
| 6/18/2026 | $4.57 | $5.01 | $4.57 | $4.86 | 52,900 |
| 6/17/2026 | $5.28 | $5.28 | $4.92 | $4.93 | 81,400 |
| 6/16/2026 | $5.00 | $5.10 | $4.99 | $5.05 | 319,500 |
| 6/15/2026 | $4.82 | $5.05 | $4.40 | $4.96 | 64,500 |
| 6/12/2026 | $4.52 | $4.73 | $4.48 | $4.69 | 76,034 |
| 6/11/2026 | $4.21 | $4.44 | $4.16 | $4.41 | 47,200 |
| 6/10/2026 | $4.22 | $4.30 | $4.17 | $4.18 | 141,200 |
| 6/9/2026 | $4.35 | $4.55 | $4.15 | $4.32 | 100,700 |
| 6/8/2026 | $4.51 | $4.51 | $4.40 | $4.41 | 61,400 |
| 6/5/2026 | $5.34 | $5.34 | $4.39 | $4.41 | 250,700 |
| 6/4/2026 | $4.86 | $5.03 | $4.86 | $5.00 | 39,800 |
| 6/3/2026 | $4.49 | $5.22 | $4.49 | $5.03 | 62,600 |
| 6/2/2026 | $4.94 | $5.35 | $4.94 | $5.29 | 217,700 |
| 6/1/2026 | $4.73 | $5.04 | $4.57 | $5.01 | 86,601 |
| 5/29/2026 | $4.84 | $4.87 | $4.70 | $4.81 | 30,242 |
| 5/28/2026 | $4.79 | $4.90 | $4.76 | $4.84 | 164,100 |
| 5/27/2026 | $4.80 | $4.88 | $4.69 | $4.83 | 51,400 |
| 5/26/2026 | $4.95 | $4.95 | $4.82 | $4.84 | 144,329 |
| 5/22/2026 | $4.82 | $4.82 | $4.58 | $4.67 | 129,635 |
| 5/21/2026 | $4.95 | $4.95 | $4.53 | $4.58 | 359,449 |
| 5/20/2026 | $4.56 | $4.68 | $4.54 | $4.65 | 84,326 |
| 5/19/2026 | $4.68 | $4.68 | $4.49 | $4.56 | 161,528 |
| 5/18/2026 | $4.66 | $5.00 | $4.55 | $4.67 | 159,000 |
| 5/15/2026 | $5.09 | $5.09 | $4.74 | $4.76 | 107,546 |
| 5/14/2026 | $5.21 | $5.24 | $5.01 | $5.09 | 177,900 |
| 5/13/2026 | $4.88 | $5.23 | $4.88 | $5.20 | 477,000 |
| 5/12/2026 | $4.85 | $4.92 | $4.68 | $4.90 | 77,900 |
| 5/11/2026 | $4.81 | $4.97 | $4.75 | $4.75 | 208,500 |
| 5/8/2026 | $4.71 | $4.87 | $4.71 | $4.83 | 143,934 |
| 5/7/2026 | $4.75 | $4.82 | $4.60 | $4.65 | 166,841 |
| 5/6/2026 | $4.63 | $4.74 | $4.54 | $4.65 | 335,341 |
| 5/5/2026 | $4.45 | $4.50 | $4.38 | $4.38 | 65,119 |
| 5/4/2026 | $4.60 | $4.60 | $4.41 | $4.42 | 66,000 |
| 5/1/2026 | $4.48 | $4.51 | $3.99 | $4.47 | 120,517 |
| 4/30/2026 | $4.18 | $4.33 | $4.14 | $4.21 | 40,300 |
| 4/29/2026 | $4.27 | $4.28 | $4.07 | $4.16 | 119,900 |
| 4/28/2026 | $4.40 | $4.45 | $4.25 | $4.33 | 67,012 |
| 4/27/2026 | $4.49 | $4.55 | $4.45 | $4.52 | 103,713 |
| 4/24/2026 | $4.56 | $4.65 | $4.51 | $4.52 | 237,838 |
| 4/23/2026 | $4.77 | $4.77 | $4.55 | $4.59 | 111,100 |
| 4/22/2026 | $4.64 | $4.85 | $4.64 | $4.80 | 183,900 |
| 4/21/2026 | $4.74 | $4.84 | $4.59 | $4.60 | 80,900 |