Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $4.99 | $4.82 (-3.41%) | $4.99 | $4.75 | 144,195 | $160.63 M |
| 07/01/2024 | $4.98 | $4.96 (-0.4%) | $5.14 | $4.90 | 244,052 | $165.29 M |
| 06/28/2024 | $5.05 | $4.90 (-2.97%) | $5.05 | $4.88 | 384,171 | $163.29 M |
| 06/27/2024 | $5.04 | $4.99 (-0.99%) | $5.07 | $4.99 | 95,173 | $166.29 M |
| 06/26/2024 | $4.89 | $5.04 (3.07%) | $5.06 | $4.86 | 125,285 | $167.96 M |
| 06/25/2024 | $4.95 | $4.90 (-1.01%) | $4.95 | $4.85 | 89,809 | $163.29 M |
| 06/24/2024 | $4.90 | $4.94 (0.82%) | $5.02 | $4.90 | 121,118 | $164.63 M |
| 06/21/2024 | $5.20 | $4.93 (-5.19%) | $5.24 | $4.92 | 169,586 | $164.29 M |
| 06/20/2024 | $5.18 | $5.19 (0.19%) | $5.28 | $5.13 | 86,280 | $172.96 M |
| 06/18/2024 | $5.14 | $5.16 (0.39%) | $5.36 | $5.14 | 106,641 | $171.96 M |
| 06/17/2024 | $5.08 | $5.21 (2.56%) | $5.23 | $5.08 | 90,459 | $173.62 M |
| 06/14/2024 | $5.28 | $5.12 (-3.03%) | $5.30 | $5.07 | 123,458 | $170.62 M |
| 06/13/2024 | $5.55 | $5.28 (-4.86%) | $5.55 | $5.28 | 92,964 | $175.96 M |
| 06/12/2024 | $5.48 | $5.55 (1.28%) | $5.63 | $5.44 | 197,161 | $184.95 M |
| 06/11/2024 | $5.42 | $5.35 (-1.29%) | $5.42 | $5.33 | 97,583 | $178.29 M |
| 06/10/2024 | $5.37 | $5.42 (0.93%) | $5.45 | $5.29 | 86,189 | $180.62 M |
| 06/07/2024 | $5.41 | $5.36 (-0.92%) | $5.45 | $5.34 | 101,251 | $178.62 M |
| 06/06/2024 | $5.39 | $5.44 (0.93%) | $5.47 | $5.36 | 110,907 | $181.29 M |
| 06/05/2024 | $5.33 | $5.43 (1.88%) | $5.46 | $5.27 | 113,336 | $180.95 M |
| 06/04/2024 | $5.31 | $5.29 (-0.38%) | $5.31 | $5.21 | 98,054 | $176.29 M |
| 06/03/2024 | $5.41 | $5.32 (-1.66%) | $5.49 | $5.30 | 194,024 | $177.29 M |
| 05/31/2024 | $5.22 | $5.41 (3.64%) | $5.48 | $5.22 | 121,266 | $180.29 M |
| 05/30/2024 | $4.94 | $5.20 (5.26%) | $5.22 | $4.91 | 163,314 | $173.29 M |
| 05/29/2024 | $5.00 | $4.90 (-2%) | $5.05 | $4.89 | 127,236 | $163.29 M |
| 05/28/2024 | $5.09 | $5.05 (-0.79%) | $5.22 | $5.03 | 197,820 | $168.29 M |
| 05/24/2024 | $5.14 | $5.06 (-1.56%) | $5.26 | $4.89 | 157,282 | $168.62 M |
| 05/23/2024 | $5.10 | $5.15 (0.98%) | $5.15 | $4.97 | 321,041 | $171.62 M |
| 05/22/2024 | $5.16 | $5.14 (-0.39%) | $5.23 | $4.93 | 316,012 | $171.29 M |
| 05/21/2024 | $5.32 | $5.17 (-2.82%) | $5.34 | $5.14 | 159,099 | $172.29 M |
| 05/20/2024 | $5.24 | $5.32 (1.53%) | $5.40 | $5.15 | 136,292 | $177.29 M |
| 05/17/2024 | $5.40 | $5.28 (-2.22%) | $5.47 | $5.27 | 70,877 | $175.96 M |
| 05/16/2024 | $5.31 | $5.36 (0.94%) | $5.39 | $5.23 | 81,903 | $178.62 M |
| 05/15/2024 | $5.38 | $5.29 (-1.67%) | $5.38 | $5.20 | 111,233 | $176.29 M |
| 05/14/2024 | $5.53 | $5.30 (-4.16%) | $5.57 | $5.29 | 157,551 | $176.62 M |
| 05/13/2024 | $5.67 | $5.50 (-3%) | $5.68 | $5.49 | 98,745 | $183.29 M |
| 05/10/2024 | $5.81 | $5.63 (-3.1%) | $5.82 | $5.62 | 67,441 | $187.62 M |
| 05/09/2024 | $5.59 | $5.81 (3.94%) | $5.88 | $5.59 | 131,825 | $193.62 M |
| 05/08/2024 | $5.50 | $5.60 (1.82%) | $5.66 | $5.47 | 154,594 | $186.62 M |
| 05/07/2024 | $5.76 | $5.60 (-2.78%) | $5.92 | $4.89 | 310,010 | $186.62 M |
| 05/06/2024 | $5.98 | $6.02 (0.67%) | $6.03 | $5.96 | 167,651 | $200.62 M |
| 05/03/2024 | $6.04 | $5.98 (-0.99%) | $6.20 | $5.91 | 82,696 | $199.28 M |
| 05/02/2024 | $6.09 | $5.94 (-2.46%) | $6.10 | $5.86 | 122,830 | $197.95 M |
| 05/01/2024 | $6.04 | $5.87 (-2.81%) | $6.08 | $5.84 | 104,794 | $195.62 M |
| 04/30/2024 | $6.09 | $6.01 (-1.31%) | $6.10 | $5.94 | 87,883 | $200.28 M |
| 04/29/2024 | $6.22 | $6.14 (-1.29%) | $6.31 | $6.10 | 81,801 | $204.62 M |
| 04/26/2024 | $6.19 | $6.18 (-0.16%) | $6.27 | $6.16 | 39,469 | $205.95 M |
| 04/25/2024 | $6.10 | $6.15 (0.82%) | $6.19 | $6.04 | 80,432 | $204.95 M |
| 04/24/2024 | $6.28 | $6.15 (-2.07%) | $6.36 | $6.07 | 112,018 | $204.95 M |
| 04/23/2024 | $6.35 | $6.26 (-1.42%) | $6.43 | $6.25 | 70,832 | $208.61 M |
| 04/22/2024 | $6.35 | $6.35 (0%) | $6.44 | $6.29 | 117,391 | $211.61 M |
| 04/19/2024 | $6.16 | $6.33 (2.76%) | $6.33 | $6.16 | 90,778 | $210.95 M |
| 04/18/2024 | $6.28 | $6.20 (-1.27%) | $6.34 | $6.18 | 91,651 | $206.62 M |
| 04/17/2024 | $6.36 | $6.25 (-1.73%) | $6.42 | $6.25 | 50,831 | $208.28 M |
| 04/16/2024 | $6.33 | $6.34 (0.16%) | $6.42 | $6.22 | 87,418 | $211.28 M |
| 04/15/2024 | $6.30 | $6.34 (0.63%) | $6.42 | $6.25 | 73,590 | $211.28 M |
| 04/12/2024 | $6.33 | $6.29 (-0.63%) | $6.43 | $6.25 | 77,297 | $209.61 M |
| 04/11/2024 | $6.14 | $6.32 (2.93%) | $6.40 | $6.14 | 76,068 | $210.61 M |
| 04/10/2024 | $6.33 | $6.15 (-2.84%) | $6.45 | $6.07 | 206,259 | $204.95 M |
| 04/09/2024 | $6.41 | $6.50 (1.4%) | $6.55 | $6.40 | 73,583 | $216.61 M |
| 04/08/2024 | $6.37 | $6.40 (0.47%) | $6.48 | $6.37 | 70,444 | $213.28 M |
| 04/05/2024 | $6.36 | $6.35 (-0.16%) | $6.40 | $6.29 | 73,723 | $211.61 M |
| 04/04/2024 | $6.49 | $6.36 (-2%) | $6.64 | $6.34 | 96,489 | $211.95 M |
| 04/03/2024 | $6.44 | $6.45 (0.16%) | $6.54 | $6.43 | 125,855 | $214.95 M |
