Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $5.13 | $5.12 (-0.19%) | $5.15 | $5.07 | 443,793 | $403.53 M |
| 07/02/2024 | $5.12 | $5.13 (0.2%) | $5.14 | $5.02 | 571,623 | $404.32 M |
| 07/01/2024 | $5.28 | $5.12 (-3.03%) | $5.35 | $5.10 | 1.21 M | $403.53 M |
| 06/28/2024 | $5.05 | $5.26 (4.16%) | $5.40 | $5.05 | 2.46 M | $414.56 M |
| 06/27/2024 | $4.86 | $4.99 (2.67%) | $5.00 | $4.77 | 1.00 M | $393.28 M |
| 06/26/2024 | $4.89 | $4.82 (-1.43%) | $4.97 | $4.82 | 1.44 M | $379.88 M |
| 06/25/2024 | $5.10 | $4.92 (-3.53%) | $5.15 | $4.87 | 1.90 M | $387.76 M |
| 06/24/2024 | $5.35 | $5.13 (-4.11%) | $5.47 | $5.06 | 1.49 M | $404.32 M |
| 06/21/2024 | $5.21 | $5.29 (1.54%) | $5.69 | $5.21 | 15.36 M | $416.93 M |
| 06/20/2024 | $4.97 | $5.20 (4.63%) | $5.21 | $4.92 | 1.55 M | $409.83 M |
| 06/18/2024 | $4.96 | $4.97 (0.2%) | $5.00 | $4.85 | 1.24 M | $391.71 M |
| 06/17/2024 | $5.00 | $4.93 (-1.4%) | $5.06 | $4.72 | 1.51 M | $388.55 M |
| 06/14/2024 | $5.00 | $5.03 (0.6%) | $5.04 | $4.89 | 1.19 M | $396.43 M |
| 06/13/2024 | $5.23 | $5.07 (-3.06%) | $5.25 | $5.04 | 1.72 M | $399.59 M |
| 06/12/2024 | $5.28 | $5.22 (-1.14%) | $5.44 | $5.20 | 1.26 M | $411.41 M |
| 06/11/2024 | $5.00 | $5.12 (2.4%) | $5.12 | $4.91 | 1.64 M | $403.53 M |
| 06/10/2024 | $5.17 | $5.04 (-2.51%) | $5.17 | $4.64 | 4.66 M | $397.22 M |
| 06/07/2024 | $5.27 | $5.34 (1.33%) | $5.39 | $5.25 | 1.53 M | $420.87 M |
| 06/06/2024 | $5.28 | $5.32 (0.76%) | $5.41 | $5.25 | 1.37 M | $419.29 M |
| 06/05/2024 | $5.48 | $5.35 (-2.37%) | $5.63 | $5.33 | 665,187 | $421.65 M |
| 06/04/2024 | $5.57 | $5.41 (-2.87%) | $5.57 | $5.35 | 806,150 | $426.38 M |
| 06/03/2024 | $5.57 | $5.60 (0.54%) | $5.63 | $5.37 | 696,642 | $441.36 M |
| 05/31/2024 | $5.61 | $5.55 (-1.07%) | $5.66 | $5.48 | 2.49 M | $437.42 M |
| 05/30/2024 | $5.64 | $5.57 (-1.24%) | $5.64 | $5.44 | 653,025 | $438.99 M |
| 05/29/2024 | $5.54 | $5.55 (0.18%) | $5.61 | $5.39 | 792,683 | $437.42 M |
| 05/28/2024 | $5.33 | $5.66 (6.19%) | $5.71 | $5.25 | 865,248 | $446.09 M |
| 05/24/2024 | $5.23 | $5.27 (0.76%) | $5.31 | $5.17 | 530,832 | $415.35 M |
| 05/23/2024 | $5.32 | $5.22 (-1.88%) | $5.32 | $5.12 | 785,837 | $411.41 M |
| 05/22/2024 | $5.35 | $5.33 (-0.37%) | $5.41 | $5.30 | 565,733 | $420.08 M |
| 05/21/2024 | $5.26 | $5.34 (1.52%) | $5.35 | $5.19 | 426,673 | $420.87 M |
| 05/20/2024 | $5.25 | $5.27 (0.38%) | $5.45 | $5.21 | 606,142 | $415.35 M |
| 05/17/2024 | $5.38 | $5.27 (-2.04%) | $5.39 | $5.15 | 737,122 | $415.35 M |
| 05/16/2024 | $5.40 | $5.37 (-0.56%) | $5.51 | $5.32 | 586,083 | $423.23 M |
| 05/15/2024 | $5.85 | $5.38 (-8.03%) | $5.87 | $5.34 | 1.18 M | $424.02 M |
| 05/14/2024 | $5.59 | $5.83 (4.29%) | $5.85 | $5.59 | 709,394 | $459.49 M |
| 05/13/2024 | $5.52 | $5.54 (0.36%) | $5.66 | $5.50 | 903,205 | $436.63 M |
| 05/10/2024 | $5.41 | $5.46 (0.92%) | $5.50 | $5.26 | 715,284 | $430.32 M |
| 05/09/2024 | $5.45 | $5.37 (-1.47%) | $5.49 | $5.34 | 754,543 | $423.23 M |
| 05/08/2024 | $5.40 | $5.47 (1.3%) | $5.71 | $5.38 | 1.10 M | $431.11 M |
| 05/07/2024 | $5.09 | $5.39 (5.89%) | $5.73 | $4.76 | 2.91 M | $424.81 M |
| 05/06/2024 | $4.71 | $4.71 (0%) | $4.81 | $4.67 | 733,395 | $371.21 M |
| 05/03/2024 | $4.68 | $4.74 (1.28%) | $4.93 | $4.64 | 514,432 | $373.58 M |
| 05/02/2024 | $4.54 | $4.62 (1.76%) | $4.62 | $4.54 | 482,861 | $364.12 M |
| 05/01/2024 | $4.36 | $4.53 (3.9%) | $4.65 | $4.34 | 524,494 | $357.03 M |
| 04/30/2024 | $4.47 | $4.38 (-2.01%) | $4.50 | $4.35 | 619,953 | $345.21 M |
| 04/29/2024 | $4.46 | $4.54 (1.79%) | $4.59 | $4.46 | 431,937 | $357.82 M |
| 04/26/2024 | $4.60 | $4.43 (-3.7%) | $4.60 | $4.43 | 532,378 | $349.15 M |
| 04/25/2024 | $4.72 | $4.57 (-3.18%) | $4.72 | $4.53 | 483,612 | $360.18 M |
| 04/24/2024 | $4.75 | $4.75 (0%) | $4.81 | $4.71 | 478,559 | $374.37 M |
| 04/23/2024 | $4.71 | $4.78 (1.49%) | $4.86 | $4.67 | 575,596 | $376.73 M |
| 04/22/2024 | $4.70 | $4.74 (0.85%) | $4.77 | $4.68 | 440,338 | $373.58 M |
| 04/19/2024 | $4.69 | $4.69 (0%) | $4.82 | $4.64 | 666,614 | $369.64 M |
| 04/18/2024 | $4.63 | $4.73 (2.16%) | $4.79 | $4.60 | 529,558 | $372.79 M |
| 04/17/2024 | $4.65 | $4.65 (0%) | $4.82 | $4.64 | 577,342 | $366.49 M |
| 04/16/2024 | $4.62 | $4.63 (0.22%) | $4.73 | $4.61 | 728,110 | $364.91 M |
| 04/15/2024 | $4.74 | $4.68 (-1.27%) | $4.82 | $4.61 | 1.10 M | $368.85 M |
| 04/12/2024 | $4.91 | $4.72 (-3.87%) | $4.93 | $4.70 | 800,139 | $372.00 M |
| 04/11/2024 | $4.95 | $4.95 (0%) | $5.03 | $4.88 | 583,308 | $390.13 M |
| 04/10/2024 | $5.00 | $4.94 (-1.2%) | $5.05 | $4.86 | 995,762 | $389.34 M |
| 04/09/2024 | $5.08 | $5.13 (0.98%) | $5.26 | $5.05 | 643,993 | $404.32 M |
| 04/08/2024 | $5.08 | $5.05 (-0.59%) | $5.09 | $4.99 | 652,860 | $398.01 M |
| 04/05/2024 | $5.12 | $5.03 (-1.76%) | $5.15 | $5.02 | 678,748 | $396.43 M |
| 04/04/2024 | $5.38 | $5.13 (-4.65%) | $5.56 | $5.12 | 815,619 | $404.32 M |
