Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $5.49 | $5.50 (0.18%) | $5.54 | $5.48 | 65,312 | $258.30 M |
| 07/02/2024 | $5.46 | $5.46 (0%) | $5.61 | $5.46 | 325,373 | $256.42 M |
| 07/01/2024 | $5.65 | $5.46 (-3.36%) | $5.65 | $5.46 | 96,999 | $256.42 M |
| 06/28/2024 | $5.60 | $5.69 (1.61%) | $5.74 | $5.57 | 267,145 | $267.22 M |
| 06/27/2024 | $5.37 | $5.57 (3.72%) | $5.57 | $5.33 | 98,166 | $261.59 M |
| 06/26/2024 | $5.26 | $5.29 (0.57%) | $5.38 | $5.25 | 104,617 | $248.44 M |
| 06/25/2024 | $5.25 | $5.31 (1.14%) | $5.31 | $5.23 | 31,109 | $249.38 M |
| 06/24/2024 | $5.30 | $5.28 (-0.38%) | $5.38 | $5.24 | 46,964 | $247.97 M |
| 06/21/2024 | $5.36 | $5.26 (-1.87%) | $5.43 | $5.24 | 152,777 | $247.03 M |
| 06/20/2024 | $5.25 | $5.34 (1.71%) | $5.42 | $5.25 | 103,488 | $250.79 M |
| 06/18/2024 | $5.29 | $5.29 (0%) | $5.43 | $5.28 | 118,479 | $248.44 M |
| 06/17/2024 | $5.20 | $5.29 (1.73%) | $5.30 | $5.20 | 60,926 | $248.44 M |
| 06/14/2024 | $5.31 | $5.23 (-1.51%) | $5.32 | $5.20 | 82,138 | $245.62 M |
| 06/13/2024 | $5.54 | $5.34 (-3.61%) | $5.58 | $5.33 | 71,656 | $250.79 M |
| 06/12/2024 | $5.40 | $5.53 (2.41%) | $5.60 | $5.40 | 176,660 | $259.71 M |
| 06/11/2024 | $5.35 | $5.29 (-1.12%) | $5.35 | $5.24 | 56,878 | $248.44 M |
| 06/10/2024 | $5.32 | $5.41 (1.69%) | $5.43 | $5.28 | 77,691 | $254.07 M |
| 06/07/2024 | $5.25 | $5.34 (1.71%) | $5.35 | $5.25 | 53,552 | $250.79 M |
| 06/06/2024 | $5.23 | $5.28 (0.96%) | $5.31 | $5.23 | 79,691 | $247.97 M |
| 06/05/2024 | $5.29 | $5.24 (-0.95%) | $5.30 | $5.22 | 60,990 | $246.09 M |
| 06/04/2024 | $5.31 | $5.24 (-1.32%) | $5.33 | $5.23 | 56,219 | $246.09 M |
| 06/03/2024 | $5.38 | $5.30 (-1.49%) | $5.38 | $5.23 | 94,586 | $248.91 M |
| 05/31/2024 | $5.30 | $5.34 (0.75%) | $5.37 | $5.24 | 74,056 | $250.79 M |
| 05/30/2024 | $5.20 | $5.25 (0.96%) | $5.31 | $5.16 | 70,960 | $246.56 M |
| 05/29/2024 | $5.18 | $5.14 (-0.77%) | $5.24 | $5.14 | 101,301 | $241.39 M |
| 05/28/2024 | $5.29 | $5.24 (-0.95%) | $5.29 | $5.23 | 88,642 | $246.09 M |
| 05/24/2024 | $5.19 | $5.28 (1.73%) | $5.29 | $5.19 | 83,618 | $247.97 M |
| 05/23/2024 | $5.28 | $5.15 (-2.46%) | $5.28 | $5.11 | 90,408 | $241.86 M |
| 05/22/2024 | $5.27 | $5.30 (0.57%) | $5.32 | $5.18 | 95,017 | $248.91 M |
| 05/21/2024 | $5.45 | $5.26 (-3.49%) | $5.45 | $5.25 | 85,505 | $247.03 M |
| 05/20/2024 | $5.38 | $5.44 (1.12%) | $5.55 | $5.38 | 183,817 | $255.48 M |
| 05/17/2024 | $5.33 | $5.44 (2.06%) | $5.44 | $5.25 | 145,729 | $255.48 M |
| 05/16/2024 | $5.07 | $5.31 (4.73%) | $5.33 | $5.06 | 247,489 | $249.38 M |
| 05/15/2024 | $5.04 | $5.06 (0.4%) | $5.16 | $5.00 | 163,072 | $237.64 M |
| 05/14/2024 | $4.98 | $5.00 (0.4%) | $5.02 | $4.94 | 152,071 | $234.82 M |
| 05/13/2024 | $5.08 | $4.95 (-2.56%) | $5.08 | $4.93 | 222,215 | $232.47 M |
| 05/10/2024 | $4.83 | $5.08 (5.18%) | $5.19 | $4.83 | 123,790 | $238.58 M |
| 05/09/2024 | $5.12 | $5.18 (1.17%) | $5.19 | $5.11 | 103,217 | $243.27 M |
| 05/08/2024 | $5.09 | $5.14 (0.98%) | $5.18 | $5.09 | 63,384 | $241.39 M |
| 05/07/2024 | $5.13 | $5.12 (-0.19%) | $5.23 | $5.10 | 131,868 | $240.45 M |
| 05/06/2024 | $5.12 | $5.10 (-0.39%) | $5.14 | $5.09 | 63,911 | $239.52 M |
| 05/03/2024 | $5.19 | $5.07 (-2.31%) | $5.20 | $5.05 | 95,218 | $238.24 M |
| 05/02/2024 | $5.05 | $5.15 (1.98%) | $5.15 | $5.03 | 66,326 | $242.00 M |
| 05/01/2024 | $4.97 | $5.04 (1.41%) | $5.08 | $4.97 | 97,685 | $236.83 M |
| 04/30/2024 | $5.04 | $4.94 (-1.98%) | $5.06 | $4.93 | 118,740 | $232.13 M |
| 04/29/2024 | $5.15 | $5.08 (-1.36%) | $5.17 | $5.05 | 90,186 | $238.71 M |
| 04/26/2024 | $5.02 | $5.13 (2.19%) | $5.17 | $4.98 | 119,502 | $241.06 M |
| 04/25/2024 | $4.88 | $5.04 (3.28%) | $5.06 | $4.85 | 97,633 | $236.83 M |
| 04/24/2024 | $4.88 | $4.93 (1.02%) | $4.94 | $4.85 | 88,068 | $231.66 M |
| 04/23/2024 | $4.92 | $4.90 (-0.41%) | $4.97 | $4.85 | 72,616 | $230.26 M |
| 04/22/2024 | $4.93 | $4.91 (-0.41%) | $4.99 | $4.88 | 141,292 | $230.72 M |
| 04/19/2024 | $4.89 | $4.93 (0.82%) | $5.01 | $4.89 | 115,259 | $231.66 M |
| 04/18/2024 | $4.97 | $4.93 (-0.8%) | $5.02 | $4.91 | 113,407 | $231.66 M |
| 04/17/2024 | $5.10 | $4.98 (-2.35%) | $5.10 | $4.95 | 77,560 | $234.01 M |
| 04/16/2024 | $5.05 | $5.07 (0.4%) | $5.12 | $5.00 | 116,926 | $238.24 M |
| 04/15/2024 | $5.20 | $5.07 (-2.5%) | $5.20 | $5.05 | 101,909 | $238.24 M |
| 04/12/2024 | $5.21 | $5.20 (-0.19%) | $5.22 | $5.15 | 91,731 | $244.35 M |
| 04/11/2024 | $5.22 | $5.23 (0.19%) | $5.26 | $5.16 | 90,721 | $245.76 M |
| 04/10/2024 | $5.18 | $5.22 (0.77%) | $5.25 | $5.12 | 136,489 | $245.29 M |
| 04/09/2024 | $5.28 | $5.25 (-0.57%) | $5.33 | $5.25 | 54,491 | $246.70 M |
| 04/08/2024 | $5.24 | $5.26 (0.38%) | $5.36 | $5.24 | 62,505 | $247.17 M |
| 04/05/2024 | $5.24 | $5.24 (0%) | $5.32 | $5.21 | 97,778 | $246.23 M |
| 04/04/2024 | $5.34 | $5.22 (-2.25%) | $5.39 | $5.22 | 82,113 | $245.29 M |
