LIVE(LIVE)
LIVE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $9.83 | $10.35 | $9.80 | $10.35 | 3,192 |
| 8/10/2026 | $9.61 | $10.32 | $9.41 | $10.00 | 79,000 |
| 8/7/2026 | $9.96 | $9.96 | $9.44 | $9.63 | 9,719 |
| 8/6/2026 | $9.75 | $10.10 | $9.28 | $9.64 | 7,500 |
| 8/5/2026 | $10.40 | $10.40 | $9.55 | $9.59 | 8,100 |
| 8/4/2026 | $10.15 | $10.18 | $9.45 | $9.45 | 4,800 |
| 8/3/2026 | $10.00 | $11.00 | $9.51 | $9.74 | 17,144 |
| 7/31/2026 | $9.76 | $9.93 | $9.63 | $9.71 | 4,600 |
| 7/30/2026 | $9.76 | $9.76 | $9.64 | $9.64 | 2,400 |
| 7/29/2026 | $10.29 | $10.29 | $9.51 | $9.73 | 2,511 |
| 7/28/2026 | $10.19 | $10.60 | $9.21 | $9.57 | 10,624 |
| 7/27/2026 | $9.41 | $10.15 | $9.41 | $10.01 | 10,400 |
| 7/24/2026 | $9.85 | $10.00 | $9.40 | $9.69 | 3,666 |
| 7/23/2026 | $10.53 | $10.70 | $9.89 | $9.89 | 8,500 |
| 7/22/2026 | $10.66 | $10.78 | $10.47 | $10.55 | 4,721 |
| 7/21/2026 | $11.04 | $11.12 | $10.78 | $10.85 | 2,700 |
| 7/20/2026 | $11.13 | $11.78 | $11.13 | $11.58 | 1,800 |
| 7/17/2026 | $11.20 | $11.59 | $10.81 | $11.20 | 34,040 |
| 7/16/2026 | $10.80 | $11.24 | $10.61 | $10.73 | 13,403 |
| 7/15/2026 | $10.56 | $11.23 | $10.56 | $10.83 | 7,300 |
| 7/14/2026 | $10.92 | $10.92 | $10.55 | $10.84 | 2,200 |
| 7/13/2026 | $10.85 | $11.38 | $10.68 | $11.04 | 28,300 |
| 7/10/2026 | $11.29 | $11.63 | $10.73 | $10.76 | 17,535 |
| 7/9/2026 | $9.95 | $10.60 | $9.95 | $10.55 | 1,788 |
| 7/8/2026 | $9.63 | $10.19 | $9.40 | $10.19 | 11,820 |
| 7/7/2026 | $10.15 | $10.73 | $9.80 | $9.80 | 8,000 |
| 7/6/2026 | $9.90 | $10.70 | $9.15 | $10.07 | 46,402 |
| 7/2/2026 | $10.31 | $11.12 | $9.94 | $9.94 | 15,328 |
| 7/1/2026 | $10.77 | $10.77 | $9.63 | $9.97 | 12,900 |
| 6/30/2026 | $10.00 | $10.00 | $10.00 | $10.00 | - |
| 6/29/2026 | $9.80 | $10.00 | $9.80 | $10.00 | 3,945 |
| 6/26/2026 | $10.15 | $10.97 | $10.15 | $10.69 | 5,100 |
| 6/25/2026 | $10.36 | $10.36 | $10.36 | $10.36 | - |
| 6/24/2026 | $10.75 | $11.39 | $10.36 | $10.36 | 25,205 |
| 6/23/2026 | $10.96 | $11.70 | $10.69 | $10.98 | 8,134 |
| 6/22/2026 | $10.56 | $11.00 | $10.52 | $10.77 | 8,900 |
| 6/18/2026 | $9.55 | $10.30 | $9.55 | $10.30 | 5,600 |
| 6/17/2026 | $9.16 | $9.58 | $9.16 | $9.55 | 2,200 |
| 6/16/2026 | $8.90 | $9.41 | $8.90 | $9.38 | 12,800 |
| 6/15/2026 | $9.13 | $9.50 | $8.84 | $9.01 | 14,442 |
| 6/12/2026 | $9.25 | $9.90 | $9.18 | $9.90 | 7,282 |
| 6/11/2026 | $9.47 | $9.50 | $9.45 | $9.45 | 4,312 |
| 6/10/2026 | $9.35 | $9.35 | $9.35 | $9.35 | 500 |
| 6/9/2026 | $8.68 | $9.90 | $8.68 | $9.19 | 17,900 |
| 6/8/2026 | $9.31 | $9.33 | $9.31 | $9.33 | 2,900 |
| 6/5/2026 | $9.58 | $9.63 | $9.01 | $9.01 | 10,100 |
| 6/4/2026 | $9.55 | $10.50 | $9.00 | $9.53 | 13,518 |
| 6/3/2026 | $9.50 | $10.25 | $9.06 | $9.06 | 16,932 |
| 6/2/2026 | $9.60 | $9.60 | $9.60 | $9.60 | 1,700 |
| 6/1/2026 | $10.79 | $11.04 | $10.06 | $10.06 | 3,340 |
| 5/29/2026 | $10.47 | $11.14 | $10.23 | $10.25 | 11,600 |
| 5/28/2026 | $10.80 | $10.93 | $10.29 | $10.30 | 7,600 |
| 5/27/2026 | $10.70 | $11.15 | $10.16 | $10.80 | 12,900 |
| 5/26/2026 | $10.55 | $10.73 | $10.55 | $10.73 | 1,100 |
| 5/22/2026 | $10.54 | $10.98 | $10.54 | $10.63 | 4,200 |
| 5/21/2026 | $10.45 | $11.21 | $10.45 | $10.82 | 8,400 |
| 5/20/2026 | $10.83 | $10.91 | $10.60 | $10.60 | 1,601 |
| 5/19/2026 | $9.38 | $11.55 | $9.38 | $11.19 | 14,147 |
| 5/18/2026 | $10.00 | $10.03 | $8.50 | $9.37 | 29,427 |
| 5/15/2026 | $11.90 | $11.90 | $9.64 | $10.03 | 11,900 |
| 5/14/2026 | $13.35 | $13.35 | $9.50 | $10.24 | 45,430 |