Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $6.16 | $5.89 (-4.38%) | $6.16 | $5.89 | 190,911 | $366.39 M |
| 07/02/2024 | $6.01 | $6.12 (1.83%) | $6.15 | $5.96 | 276,366 | $380.69 M |
| 07/01/2024 | $6.09 | $6.00 (-1.48%) | $6.14 | $5.99 | 395,129 | $373.23 M |
| 06/28/2024 | $5.85 | $6.15 (5.13%) | $6.47 | $5.83 | 1.68 M | $382.56 M |
| 06/27/2024 | $5.66 | $5.79 (2.3%) | $5.80 | $5.60 | 346,270 | $360.17 M |
| 06/26/2024 | $5.50 | $5.65 (2.73%) | $5.71 | $5.47 | 453,849 | $351.46 M |
| 06/25/2024 | $5.55 | $5.51 (-0.72%) | $5.61 | $5.50 | 539,821 | $342.75 M |
| 06/24/2024 | $5.51 | $5.56 (0.91%) | $5.61 | $5.46 | 626,464 | $345.86 M |
| 06/21/2024 | $5.55 | $5.50 (-0.9%) | $5.59 | $5.47 | 1.06 M | $342.13 M |
| 06/20/2024 | $5.48 | $5.55 (1.28%) | $5.57 | $5.46 | 546,758 | $345.24 M |
| 06/18/2024 | $5.52 | $5.56 (0.72%) | $5.60 | $5.50 | 657,057 | $345.86 M |
| 06/17/2024 | $5.35 | $5.54 (3.55%) | $5.55 | $5.32 | 412,144 | $344.62 M |
| 06/14/2024 | $5.51 | $5.37 (-2.54%) | $5.51 | $5.34 | 387,161 | $334.04 M |
| 06/13/2024 | $5.63 | $5.55 (-1.42%) | $5.63 | $5.42 | 537,688 | $345.24 M |
| 06/12/2024 | $5.56 | $5.65 (1.62%) | $5.77 | $5.56 | 639,757 | $351.46 M |
| 06/11/2024 | $5.39 | $5.40 (0.19%) | $5.44 | $5.33 | 395,803 | $335.91 M |
| 06/10/2024 | $5.44 | $5.46 (0.37%) | $5.51 | $5.31 | 415,472 | $339.64 M |
| 06/07/2024 | $5.45 | $5.46 (0.18%) | $5.52 | $5.37 | 425,452 | $339.64 M |
| 06/06/2024 | $5.40 | $5.46 (1.11%) | $5.50 | $5.34 | 429,936 | $339.64 M |
| 06/05/2024 | $5.46 | $5.39 (-1.28%) | $5.46 | $5.36 | 337,127 | $335.28 M |
| 06/04/2024 | $5.55 | $5.40 (-2.7%) | $5.58 | $5.35 | 399,421 | $335.91 M |
| 06/03/2024 | $5.73 | $5.62 (-1.92%) | $5.73 | $5.52 | 447,645 | $349.59 M |
| 05/31/2024 | $5.63 | $5.67 (0.71%) | $5.70 | $5.61 | 299,498 | $352.70 M |
| 05/30/2024 | $5.48 | $5.60 (2.19%) | $5.65 | $5.44 | 362,043 | $348.35 M |
| 05/29/2024 | $5.50 | $5.42 (-1.45%) | $5.51 | $5.40 | 286,392 | $337.15 M |
| 05/28/2024 | $5.72 | $5.61 (-1.92%) | $5.72 | $5.54 | 245,178 | $348.97 M |
| 05/24/2024 | $5.74 | $5.67 (-1.22%) | $5.75 | $5.61 | 282,106 | $352.70 M |
| 05/23/2024 | $6.01 | $5.73 (-4.66%) | $6.01 | $5.67 | 290,217 | $356.43 M |
| 05/22/2024 | $5.97 | $5.98 (0.17%) | $6.08 | $5.92 | 605,380 | $371.99 M |
| 05/21/2024 | $5.92 | $5.99 (1.18%) | $6.02 | $5.90 | 304,913 | $372.61 M |
| 05/20/2024 | $6.08 | $5.93 (-2.47%) | $6.10 | $5.92 | 240,429 | $368.88 M |
| 05/17/2024 | $6.03 | $6.09 (1%) | $6.22 | $6.00 | 289,373 | $378.83 M |
| 05/16/2024 | $5.96 | $6.03 (1.17%) | $6.04 | $5.88 | 375,914 | $375.10 M |
| 05/15/2024 | $5.73 | $5.96 (4.01%) | $6.06 | $5.65 | 684,713 | $370.74 M |
| 05/14/2024 | $5.72 | $5.65 (-1.22%) | $5.75 | $5.61 | 268,599 | $351.46 M |
| 05/13/2024 | $5.72 | $5.64 (-1.4%) | $5.78 | $5.64 | 279,957 | $350.84 M |
| 05/10/2024 | $5.71 | $5.64 (-1.23%) | $5.73 | $5.55 | 278,473 | $350.84 M |
| 05/09/2024 | $5.55 | $5.72 (3.06%) | $5.75 | $5.55 | 469,678 | $355.81 M |
| 05/08/2024 | $5.48 | $5.53 (0.91%) | $5.58 | $5.45 | 832,938 | $343.99 M |
| 05/07/2024 | $5.68 | $5.59 (-1.58%) | $5.82 | $5.57 | 472,362 | $347.73 M |
| 05/06/2024 | $5.82 | $5.79 (-0.52%) | $5.85 | $5.78 | 342,958 | $360.17 M |
| 05/03/2024 | $5.76 | $5.76 (0%) | $5.86 | $5.73 | 340,105 | $358.30 M |
| 05/02/2024 | $5.57 | $5.65 (1.44%) | $5.68 | $5.56 | 338,933 | $351.46 M |
| 05/01/2024 | $5.40 | $5.51 (2.04%) | $5.62 | $5.40 | 468,329 | $342.75 M |
| 04/30/2024 | $5.45 | $5.40 (-0.92%) | $5.45 | $5.28 | 455,093 | $335.91 M |
| 04/29/2024 | $5.69 | $5.47 (-3.87%) | $5.76 | $5.45 | 543,360 | $340.26 M |
| 04/26/2024 | $5.75 | $5.72 (-0.52%) | $5.77 | $5.65 | 325,124 | $355.81 M |
| 04/25/2024 | $5.91 | $5.75 (-2.71%) | $5.94 | $5.55 | 517,601 | $357.68 M |
| 04/24/2024 | $5.84 | $6.01 (2.91%) | $6.02 | $5.81 | 432,831 | $373.85 M |
| 04/23/2024 | $5.80 | $5.86 (1.03%) | $6.00 | $5.79 | 497,592 | $364.52 M |
| 04/22/2024 | $5.84 | $5.82 (-0.34%) | $5.94 | $5.81 | 478,975 | $362.03 M |
| 04/19/2024 | $5.52 | $5.84 (5.8%) | $5.86 | $5.52 | 425,344 | $363.28 M |
| 04/18/2024 | $5.54 | $5.54 (0%) | $5.65 | $5.49 | 427,729 | $344.62 M |
| 04/17/2024 | $5.53 | $5.54 (0.18%) | $5.62 | $5.51 | 352,018 | $344.62 M |
| 04/16/2024 | $5.62 | $5.50 (-2.14%) | $5.62 | $5.48 | 299,857 | $342.13 M |
| 04/15/2024 | $5.79 | $5.63 (-2.76%) | $5.88 | $5.57 | 354,954 | $350.21 M |
| 04/12/2024 | $5.51 | $5.81 (5.44%) | $5.83 | $5.50 | 1.14 M | $361.41 M |
| 04/11/2024 | $5.67 | $5.53 (-2.47%) | $5.69 | $5.50 | 667,196 | $343.99 M |
| 04/10/2024 | $5.93 | $5.62 (-5.23%) | $6.02 | $5.44 | 952,040 | $349.59 M |
| 04/09/2024 | $6.15 | $6.09 (-0.98%) | $6.19 | $6.08 | 529,695 | $378.83 M |
| 04/08/2024 | $6.17 | $6.09 (-1.3%) | $6.24 | $6.01 | 451,308 | $378.83 M |
| 04/05/2024 | $6.25 | $6.16 (-1.44%) | $6.37 | $6.15 | 799,116 | $383.18 M |
| 04/04/2024 | $6.43 | $6.29 (-2.18%) | $6.59 | $6.26 | 359,563 | $391.27 M |
