Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $7.72 | $7.87 (1.94%) | $7.99 | $7.57 | 795,882 | $1.38 B |
| 07/01/2024 | $7.87 | $7.72 (-1.91%) | $7.90 | $7.55 | 1.42 M | $1.35 B |
| 06/28/2024 | $8.09 | $7.94 (-1.85%) | $8.19 | $7.85 | 988,623 | $1.39 B |
| 06/27/2024 | $8.22 | $8.32 (1.22%) | $8.32 | $8.11 | 842,181 | $1.45 B |
| 06/26/2024 | $8.44 | $8.28 (-1.9%) | $8.62 | $8.19 | 1.09 M | $1.45 B |
| 06/25/2024 | $8.12 | $8.34 (2.71%) | $8.53 | $8.08 | 1.78 M | $1.46 B |
| 06/24/2024 | $8.11 | $8.10 (-0.12%) | $8.27 | $7.85 | 1.68 M | $1.42 B |
| 06/21/2024 | $8.40 | $8.21 (-2.26%) | $8.63 | $7.88 | 2.69 M | $1.43 B |
| 06/20/2024 | $7.64 | $8.65 (13.22%) | $8.73 | $7.57 | 5.43 M | $1.51 B |
| 06/18/2024 | $6.70 | $7.41 (10.6%) | $7.47 | $6.69 | 3.45 M | $1.29 B |
| 06/17/2024 | $6.59 | $6.68 (1.37%) | $6.70 | $6.55 | 507,734 | $1.17 B |
| 06/14/2024 | $6.63 | $6.60 (-0.45%) | $6.70 | $6.45 | 1.36 M | $1.15 B |
| 06/13/2024 | $7.00 | $6.71 (-4.14%) | $7.01 | $6.64 | 1.13 M | $1.17 B |
| 06/12/2024 | $7.00 | $7.03 (0.43%) | $7.17 | $6.94 | 1.17 M | $1.23 B |
| 06/11/2024 | $6.62 | $6.98 (5.44%) | $7.00 | $6.61 | 1.07 M | $1.22 B |
| 06/10/2024 | $6.50 | $6.68 (2.77%) | $6.77 | $6.48 | 693,130 | $1.17 B |
| 06/07/2024 | $6.56 | $6.53 (-0.46%) | $6.60 | $6.50 | 472,429 | $1.14 B |
| 06/06/2024 | $6.61 | $6.64 (0.45%) | $6.64 | $6.52 | 303,300 | $1.16 B |
| 06/05/2024 | $6.51 | $6.61 (1.54%) | $6.62 | $6.45 | 567,354 | $1.15 B |
| 06/04/2024 | $6.62 | $6.47 (-2.27%) | $6.63 | $6.46 | 323,392 | $1.13 B |
| 06/03/2024 | $6.72 | $6.63 (-1.34%) | $6.72 | $6.60 | 466,803 | $1.16 B |
| 05/31/2024 | $6.46 | $6.50 (0.62%) | $6.51 | $6.35 | 615,263 | $1.14 B |
| 05/30/2024 | $6.45 | $6.45 (0%) | $6.55 | $6.42 | 649,102 | $1.13 B |
| 05/29/2024 | $6.40 | $6.45 (0.78%) | $6.49 | $6.29 | 579,581 | $1.13 B |
| 05/28/2024 | $6.45 | $6.41 (-0.62%) | $6.50 | $6.39 | 460,532 | $1.12 B |
| 05/24/2024 | $6.45 | $6.45 (0%) | $6.54 | $6.42 | 314,732 | $1.13 B |
| 05/23/2024 | $6.76 | $6.45 (-4.59%) | $6.78 | $6.40 | 758,563 | $1.13 B |
| 05/22/2024 | $6.51 | $6.65 (2.15%) | $6.66 | $6.51 | 477,453 | $1.16 B |
| 05/21/2024 | $6.59 | $6.54 (-0.76%) | $6.65 | $6.51 | 520,600 | $1.14 B |
| 05/20/2024 | $6.54 | $6.68 (2.14%) | $6.81 | $6.54 | 651,413 | $1.17 B |
| 05/17/2024 | $6.67 | $6.67 (0%) | $6.73 | $6.58 | 793,972 | $1.17 B |
| 05/16/2024 | $6.45 | $6.65 (3.1%) | $6.69 | $6.40 | 1.34 M | $1.16 B |
| 05/15/2024 | $6.17 | $6.44 (4.38%) | $6.45 | $6.16 | 1.30 M | $1.13 B |
| 05/14/2024 | $6.03 | $6.13 (1.66%) | $6.17 | $6.03 | 774,535 | $1.07 B |
| 05/13/2024 | $5.90 | $6.07 (2.88%) | $6.10 | $5.84 | 1.05 M | $1.06 B |
| 05/10/2024 | $5.71 | $5.86 (2.63%) | $5.93 | $5.71 | 1.17 M | $1.02 B |
| 05/09/2024 | $5.66 | $5.70 (0.71%) | $5.85 | $5.59 | 1.78 M | $995.93 M |
| 05/08/2024 | $5.19 | $5.22 (0.58%) | $5.22 | $5.17 | 350,988 | $912.06 M |
| 05/07/2024 | $5.15 | $5.22 (1.36%) | $5.31 | $5.15 | 438,156 | $912.06 M |
| 05/06/2024 | $5.19 | $5.17 (-0.39%) | $5.22 | $5.15 | 364,941 | $903.32 M |
| 05/03/2024 | $5.10 | $5.16 (1.18%) | $5.18 | $5.07 | 586,591 | $901.58 M |
| 05/02/2024 | $5.00 | $5.05 (1%) | $5.08 | $4.93 | 377,399 | $882.36 M |
| 05/01/2024 | $5.00 | $4.97 (-0.6%) | $5.06 | $4.95 | 510,600 | $868.38 M |
| 04/30/2024 | $5.06 | $5.05 (-0.2%) | $5.07 | $5.00 | 420,853 | $882.36 M |
| 04/29/2024 | $5.06 | $5.08 (0.4%) | $5.13 | $5.05 | 394,944 | $887.60 M |
| 04/26/2024 | $4.96 | $5.04 (1.61%) | $5.07 | $4.94 | 420,114 | $880.61 M |
| 04/25/2024 | $4.94 | $4.96 (0.4%) | $5.00 | $4.90 | 442,622 | $866.63 M |
| 04/24/2024 | $4.94 | $4.96 (0.4%) | $5.00 | $4.90 | 359,977 | $866.63 M |
| 04/23/2024 | $4.87 | $4.91 (0.82%) | $4.99 | $4.87 | 455,464 | $857.89 M |
| 04/22/2024 | $4.84 | $4.88 (0.83%) | $4.97 | $4.84 | 431,398 | $852.65 M |
| 04/19/2024 | $4.94 | $4.83 (-2.23%) | $5.00 | $4.80 | 709,080 | $843.92 M |
| 04/18/2024 | $4.95 | $4.97 (0.4%) | $5.02 | $4.90 | 468,327 | $868.38 M |
| 04/17/2024 | $5.19 | $4.96 (-4.43%) | $5.19 | $4.95 | 766,059 | $866.63 M |
| 04/16/2024 | $5.10 | $5.14 (0.78%) | $5.16 | $5.07 | 633,687 | $898.08 M |
| 04/15/2024 | $5.23 | $5.15 (-1.53%) | $5.26 | $5.14 | 816,446 | $899.83 M |
| 04/12/2024 | $5.38 | $5.24 (-2.6%) | $5.38 | $5.22 | 692,555 | $915.55 M |
| 04/11/2024 | $5.43 | $5.41 (-0.37%) | $5.43 | $5.31 | 583,904 | $945.26 M |
| 04/10/2024 | $5.50 | $5.38 (-2.18%) | $5.51 | $5.37 | 804,565 | $940.02 M |
| 04/09/2024 | $5.41 | $5.53 (2.22%) | $5.53 | $5.38 | 756,038 | $966.22 M |
| 04/08/2024 | $5.50 | $5.40 (-1.82%) | $5.52 | $5.38 | 477,212 | $943.51 M |
| 04/05/2024 | $5.39 | $5.42 (0.56%) | $5.47 | $5.33 | 470,162 | $947.00 M |
| 04/04/2024 | $5.45 | $5.35 (-1.83%) | $5.59 | $5.35 | 624,090 | $934.77 M |
| 04/03/2024 | $5.35 | $5.41 (1.12%) | $5.43 | $5.30 | 418,185 | $945.26 M |
