Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $5.32 | $5.37 (0.94%) | $5.48 | $5.24 | 76,208 | $136.68 M |
| 07/02/2024 | $5.31 | $5.30 (-0.19%) | $5.40 | $5.11 | 264,178 | $134.90 M |
| 07/01/2024 | $5.42 | $5.33 (-1.66%) | $5.84 | $5.31 | 370,310 | $135.66 M |
| 06/28/2024 | $5.65 | $5.39 (-4.6%) | $5.70 | $5.29 | 2.98 M | $137.19 M |
| 06/27/2024 | $5.58 | $5.68 (1.79%) | $5.87 | $5.40 | 276,256 | $144.57 M |
| 06/26/2024 | $5.54 | $5.52 (-0.36%) | $5.89 | $5.44 | 201,376 | $140.50 M |
| 06/25/2024 | $5.49 | $5.59 (1.82%) | $5.61 | $5.39 | 153,813 | $142.28 M |
| 06/24/2024 | $5.73 | $5.51 (-3.84%) | $5.73 | $5.49 | 90,040 | $140.24 M |
| 06/21/2024 | $5.53 | $5.65 (2.17%) | $5.73 | $5.42 | 243,022 | $143.80 M |
| 06/20/2024 | $5.25 | $5.54 (5.52%) | $5.69 | $5.25 | 179,272 | $141.00 M |
| 06/18/2024 | $5.35 | $5.25 (-1.87%) | $5.54 | $5.21 | 130,130 | $133.62 M |
| 06/17/2024 | $5.38 | $5.39 (0.19%) | $5.44 | $5.24 | 163,984 | $137.19 M |
| 06/14/2024 | $5.62 | $5.41 (-3.74%) | $5.63 | $5.32 | 252,365 | $137.70 M |
| 06/13/2024 | $5.73 | $5.72 (-0.17%) | $5.89 | $5.63 | 147,272 | $145.59 M |
| 06/12/2024 | $5.94 | $5.66 (-4.71%) | $5.98 | $5.62 | 163,321 | $144.06 M |
| 06/11/2024 | $5.77 | $5.74 (-0.52%) | $5.80 | $5.45 | 148,992 | $146.10 M |
| 06/10/2024 | $5.55 | $5.74 (3.42%) | $5.78 | $5.50 | 82,273 | $146.10 M |
| 06/07/2024 | $5.75 | $5.62 (-2.26%) | $5.75 | $5.52 | 81,152 | $143.04 M |
| 06/06/2024 | $5.75 | $5.74 (-0.17%) | $5.89 | $5.51 | 123,463 | $146.10 M |
| 06/05/2024 | $5.62 | $5.78 (2.85%) | $5.85 | $5.43 | 132,150 | $147.11 M |
| 06/04/2024 | $5.69 | $5.59 (-1.76%) | $5.73 | $5.45 | 125,831 | $142.28 M |
| 06/03/2024 | $5.46 | $5.68 (4.03%) | $5.71 | $5.35 | 179,390 | $144.57 M |
| 05/31/2024 | $5.59 | $5.43 (-2.86%) | $5.67 | $5.16 | 124,108 | $138.20 M |
| 05/30/2024 | $5.71 | $5.55 (-2.8%) | $5.71 | $5.30 | 138,602 | $141.26 M |
| 05/29/2024 | $5.46 | $5.55 (1.65%) | $5.70 | $5.41 | 130,187 | $141.26 M |
| 05/28/2024 | $5.83 | $5.51 (-5.49%) | $5.85 | $5.14 | 517,573 | $140.24 M |
| 05/24/2024 | $6.22 | $5.87 (-5.63%) | $6.26 | $5.80 | 149,957 | $149.40 M |
| 05/23/2024 | $6.06 | $6.21 (2.48%) | $6.25 | $5.92 | 210,535 | $158.06 M |
| 05/22/2024 | $6.05 | $6.06 (0.17%) | $6.18 | $5.89 | 182,475 | $154.24 M |
| 05/21/2024 | $6.14 | $6.07 (-1.14%) | $6.17 | $5.87 | 91,555 | $154.49 M |
| 05/20/2024 | $6.37 | $6.13 (-3.77%) | $6.37 | $5.91 | 156,246 | $156.02 M |
| 05/17/2024 | $6.42 | $6.20 (-3.43%) | $6.42 | $6.09 | 78,994 | $157.80 M |
| 05/16/2024 | $6.41 | $6.40 (-0.16%) | $6.51 | $6.38 | 142,292 | $162.89 M |
| 05/15/2024 | $6.05 | $6.40 (5.79%) | $6.42 | $6.05 | 190,975 | $162.89 M |
| 05/14/2024 | $6.02 | $6.01 (-0.17%) | $6.02 | $5.89 | 125,706 | $152.97 M |
| 05/13/2024 | $5.94 | $5.85 (-1.52%) | $6.07 | $5.76 | 80,636 | $148.89 M |
| 05/10/2024 | $6.16 | $5.86 (-4.87%) | $6.16 | $5.65 | 168,707 | $149.15 M |
| 05/09/2024 | $5.94 | $6.11 (2.86%) | $6.18 | $5.86 | 188,779 | $155.51 M |
| 05/08/2024 | $6.45 | $5.99 (-7.13%) | $6.52 | $5.85 | 206,887 | $152.46 M |
| 05/07/2024 | $5.96 | $5.89 (-1.17%) | $6.09 | $5.86 | 142,864 | $149.91 M |
| 05/06/2024 | $5.87 | $5.94 (1.19%) | $6.04 | $5.82 | 82,914 | $151.19 M |
| 05/03/2024 | $5.59 | $5.87 (5.01%) | $5.88 | $5.59 | 74,609 | $149.40 M |
| 05/02/2024 | $5.50 | $5.52 (0.36%) | $5.55 | $5.37 | 74,796 | $140.50 M |
| 05/01/2024 | $5.55 | $5.42 (-2.34%) | $5.63 | $5.35 | 125,129 | $137.95 M |
| 04/30/2024 | $5.30 | $5.43 (2.45%) | $5.50 | $5.29 | 82,559 | $138.20 M |
| 04/29/2024 | $5.36 | $5.33 (-0.56%) | $5.45 | $5.11 | 153,474 | $135.66 M |
| 04/26/2024 | $5.35 | $5.26 (-1.68%) | $5.43 | $5.13 | 168,814 | $133.88 M |
| 04/25/2024 | $5.27 | $5.31 (0.76%) | $5.40 | $5.19 | 151,452 | $135.15 M |
| 04/24/2024 | $5.52 | $5.32 (-3.62%) | $5.52 | $5.27 | 59,294 | $135.41 M |
| 04/23/2024 | $5.51 | $5.50 (-0.18%) | $5.63 | $5.43 | 55,240 | $139.99 M |
| 04/22/2024 | $5.36 | $5.51 (2.8%) | $5.57 | $5.31 | 48,516 | $140.24 M |
| 04/19/2024 | $5.35 | $5.33 (-0.37%) | $5.49 | $5.25 | 129,081 | $135.66 M |
| 04/18/2024 | $5.55 | $5.39 (-2.88%) | $5.69 | $5.35 | 86,697 | $137.19 M |
| 04/17/2024 | $5.52 | $5.53 (0.18%) | $5.67 | $5.47 | 137,965 | $140.75 M |
| 04/16/2024 | $5.55 | $5.58 (0.54%) | $5.77 | $5.52 | 113,266 | $142.02 M |
| 04/15/2024 | $5.93 | $5.61 (-5.4%) | $6.09 | $5.35 | 304,738 | $142.79 M |
| 04/12/2024 | $6.16 | $5.81 (-5.68%) | $6.23 | $5.72 | 194,346 | $147.88 M |
| 04/11/2024 | $6.23 | $6.20 (-0.48%) | $6.28 | $6.10 | 58,081 | $157.80 M |
| 04/10/2024 | $6.13 | $6.16 (0.49%) | $6.32 | $6.02 | 101,295 | $156.78 M |
| 04/09/2024 | $6.30 | $6.38 (1.27%) | $6.39 | $6.22 | 74,200 | $162.38 M |
| 04/08/2024 | $6.48 | $6.28 (-3.09%) | $6.53 | $6.19 | 139,598 | $159.84 M |
| 04/05/2024 | $6.39 | $6.43 (0.63%) | $6.53 | $6.32 | 57,354 | $163.66 M |
| 04/04/2024 | $6.61 | $6.38 (-3.48%) | $6.71 | $6.32 | 86,870 | $162.38 M |
