Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $4.31 | $4.35 (0.93%) | $4.36 | $4.26 | 169,203 | $553.91 M |
| 07/01/2024 | $4.21 | $4.34 (3.09%) | $4.36 | $4.21 | 227,783 | $552.64 M |
| 06/28/2024 | $4.27 | $4.19 (-1.87%) | $4.32 | $4.15 | 305,235 | $533.54 M |
| 06/27/2024 | $4.32 | $4.24 (-1.85%) | $4.34 | $4.21 | 185,545 | $539.91 M |
| 06/26/2024 | $4.23 | $4.35 (2.84%) | $4.36 | $4.22 | 199,581 | $553.91 M |
| 06/25/2024 | $4.30 | $4.19 (-2.56%) | $4.31 | $4.14 | 341,656 | $533.54 M |
| 06/24/2024 | $4.20 | $4.30 (2.38%) | $4.38 | $4.20 | 413,303 | $547.55 M |
| 06/21/2024 | $4.33 | $4.22 (-2.54%) | $4.41 | $4.17 | 473,411 | $537.36 M |
| 06/20/2024 | $4.66 | $4.34 (-6.87%) | $4.70 | $4.23 | 660,081 | $552.64 M |
| 06/18/2024 | $4.71 | $4.70 (-0.21%) | $4.74 | $4.64 | 188,832 | $598.48 M |
| 06/17/2024 | $4.81 | $4.71 (-2.08%) | $4.83 | $4.62 | 403,131 | $599.76 M |
| 06/14/2024 | $4.83 | $4.81 (-0.41%) | $4.88 | $4.81 | 195,937 | $612.49 M |
| 06/13/2024 | $4.88 | $4.83 (-1.02%) | $4.89 | $4.78 | 253,162 | $615.04 M |
| 06/12/2024 | $4.89 | $4.82 (-1.43%) | $4.93 | $4.77 | 451,125 | $613.76 M |
| 06/11/2024 | $4.95 | $4.89 (-1.21%) | $5.07 | $4.85 | 212,858 | $622.68 M |
| 06/10/2024 | $4.72 | $4.96 (5.08%) | $5.04 | $4.68 | 515,794 | $631.59 M |
| 06/07/2024 | $4.68 | $4.72 (0.85%) | $4.74 | $4.65 | 595,149 | $601.03 M |
| 06/06/2024 | $4.88 | $4.72 (-3.28%) | $4.90 | $4.52 | 960,060 | $601.03 M |
| 06/05/2024 | $4.92 | $4.91 (-0.2%) | $4.95 | $4.85 | 329,153 | $625.22 M |
| 06/04/2024 | $4.82 | $4.85 (0.62%) | $4.90 | $4.80 | 413,145 | $617.58 M |
| 06/03/2024 | $4.92 | $4.84 (-1.63%) | $4.98 | $4.80 | 294,175 | $616.31 M |
| 05/31/2024 | $4.89 | $4.86 (-0.61%) | $5.06 | $4.85 | 346,517 | $618.86 M |
| 05/30/2024 | $4.76 | $4.90 (2.94%) | $5.00 | $4.75 | 667,361 | $623.95 M |
| 05/29/2024 | $4.66 | $4.81 (3.22%) | $4.85 | $4.64 | 338,564 | $612.49 M |
| 05/28/2024 | $4.70 | $4.75 (1.06%) | $4.78 | $4.68 | 305,544 | $604.85 M |
| 05/24/2024 | $4.52 | $4.64 (2.65%) | $4.70 | $4.52 | 164,564 | $590.84 M |
| 05/23/2024 | $4.76 | $4.53 (-4.83%) | $4.76 | $4.49 | 577,811 | $576.83 M |
| 05/22/2024 | $4.67 | $4.73 (1.28%) | $4.85 | $4.57 | 613,747 | $602.30 M |
| 05/21/2024 | $4.54 | $4.53 (-0.22%) | $4.95 | $4.45 | 2.14 M | $576.83 M |
| 05/20/2024 | $5.47 | $5.26 (-3.84%) | $5.57 | $5.17 | 1.55 M | $669.79 M |
| 05/17/2024 | $5.19 | $5.15 (-0.77%) | $5.40 | $5.02 | 1.17 M | $651.44 M |
| 05/16/2024 | $5.38 | $5.15 (-4.28%) | $5.38 | $5.08 | 452,990 | $651.44 M |
| 05/15/2024 | $5.38 | $5.33 (-0.93%) | $5.43 | $5.10 | 426,847 | $674.20 M |
| 05/14/2024 | $5.19 | $5.32 (2.5%) | $5.37 | $4.91 | 790,685 | $672.94 M |
| 05/13/2024 | $5.02 | $5.39 (7.37%) | $5.56 | $5.02 | 809,479 | $681.79 M |
| 05/10/2024 | $5.25 | $4.96 (-5.52%) | $5.31 | $4.83 | 692,999 | $627.40 M |
| 05/09/2024 | $5.40 | $5.15 (-4.63%) | $5.44 | $5.08 | 425,143 | $651.44 M |
| 05/08/2024 | $5.03 | $5.37 (6.76%) | $5.38 | $4.85 | 695,795 | $679.26 M |
| 05/07/2024 | $5.01 | $5.03 (0.4%) | $5.16 | $4.83 | 403,431 | $636.26 M |
| 05/06/2024 | $5.19 | $5.07 (-2.31%) | $5.38 | $5.01 | 475,647 | $641.32 M |
| 05/03/2024 | $5.02 | $5.20 (3.59%) | $5.25 | $5.01 | 617,684 | $657.76 M |
| 05/02/2024 | $4.92 | $5.09 (3.46%) | $5.09 | $4.74 | 750,422 | $643.85 M |
| 05/01/2024 | $4.65 | $4.68 (0.65%) | $4.82 | $4.56 | 527,942 | $591.98 M |
| 04/30/2024 | $4.66 | $4.66 (0%) | $4.72 | $4.56 | 447,598 | $589.45 M |
| 04/29/2024 | $4.55 | $4.75 (4.4%) | $4.75 | $4.55 | 675,585 | $600.84 M |
| 04/26/2024 | $4.26 | $4.39 (3.05%) | $4.47 | $4.09 | 543,155 | $555.30 M |
| 04/25/2024 | $4.18 | $4.17 (-0.24%) | $4.21 | $4.08 | 234,706 | $527.47 M |
| 04/24/2024 | $4.30 | $4.28 (-0.47%) | $4.40 | $4.18 | 264,599 | $541.39 M |
| 04/23/2024 | $4.02 | $4.24 (5.47%) | $4.35 | $4.00 | 297,727 | $536.33 M |
| 04/22/2024 | $3.97 | $4.04 (1.76%) | $4.14 | $3.84 | 387,047 | $511.03 M |
| 04/19/2024 | $4.25 | $3.97 (-6.59%) | $4.37 | $3.95 | 332,635 | $502.17 M |
| 04/18/2024 | $4.38 | $4.28 (-2.28%) | $4.41 | $4.24 | 281,626 | $541.39 M |
| 04/17/2024 | $4.21 | $4.31 (2.38%) | $4.35 | $4.18 | 625,866 | $545.18 M |
| 04/16/2024 | $4.45 | $4.11 (-7.64%) | $4.45 | $4.11 | 653,202 | $519.88 M |
| 04/15/2024 | $4.64 | $4.47 (-3.66%) | $4.72 | $4.40 | 418,782 | $565.42 M |
| 04/12/2024 | $5.01 | $4.52 (-9.78%) | $5.05 | $4.51 | 875,584 | $571.75 M |
| 04/11/2024 | $5.17 | $5.17 (0%) | $5.20 | $4.97 | 290,050 | $653.97 M |
| 04/10/2024 | $5.20 | $5.06 (-2.69%) | $5.26 | $5.00 | 557,605 | $640.05 M |
| 04/09/2024 | $4.98 | $5.35 (7.43%) | $5.35 | $4.98 | 835,410 | $676.73 M |
| 04/08/2024 | $4.95 | $4.95 (0%) | $5.26 | $4.95 | 415,382 | $626.14 M |
| 04/05/2024 | $5.00 | $4.99 (-0.2%) | $5.11 | $4.93 | 292,201 | $631.20 M |
| 04/04/2024 | $5.22 | $5.04 (-3.45%) | $5.34 | $5.01 | 477,261 | $637.52 M |
| 04/03/2024 | $4.99 | $5.18 (3.81%) | $5.36 | $4.99 | 565,197 | $655.23 M |
