Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $4.44 | $4.48 (0.9%) | $4.48 | $4.40 | 65,867 | $86.40 M |
| 07/02/2024 | $4.38 | $4.42 (0.91%) | $4.50 | $4.38 | 120,414 | $85.24 M |
| 07/01/2024 | $4.62 | $4.37 (-5.41%) | $4.68 | $4.34 | 111,654 | $84.28 M |
| 06/28/2024 | $4.97 | $4.65 (-6.44%) | $5.03 | $4.51 | 2.31 M | $89.68 M |
| 06/27/2024 | $4.85 | $4.92 (1.44%) | $4.93 | $4.74 | 106,557 | $94.89 M |
| 06/26/2024 | $5.16 | $4.88 (-5.43%) | $5.20 | $4.87 | 152,214 | $94.12 M |
| 06/25/2024 | $4.60 | $5.12 (11.3%) | $5.13 | $4.57 | 157,111 | $98.74 M |
| 06/24/2024 | $4.45 | $4.53 (1.8%) | $4.57 | $4.41 | 62,524 | $87.37 M |
| 06/21/2024 | $4.54 | $4.50 (-0.88%) | $4.61 | $4.47 | 120,919 | $86.79 M |
| 06/20/2024 | $4.69 | $4.54 (-3.2%) | $4.69 | $4.47 | 82,151 | $87.56 M |
| 06/18/2024 | $4.70 | $4.67 (-0.64%) | $4.75 | $4.62 | 45,950 | $90.07 M |
| 06/17/2024 | $4.75 | $4.72 (-0.63%) | $4.77 | $4.62 | 69,228 | $91.03 M |
| 06/14/2024 | $4.86 | $4.79 (-1.44%) | $4.88 | $4.67 | 97,755 | $92.38 M |
| 06/13/2024 | $4.85 | $4.88 (0.62%) | $4.92 | $4.77 | 60,620 | $94.12 M |
| 06/12/2024 | $4.95 | $4.93 (-0.4%) | $4.98 | $4.81 | 46,130 | $95.08 M |
| 06/11/2024 | $4.97 | $4.85 (-2.41%) | $4.97 | $4.80 | 90,296 | $93.54 M |
| 06/10/2024 | $5.00 | $5.01 (0.2%) | $5.04 | $4.97 | 38,616 | $96.62 M |
| 06/07/2024 | $5.07 | $5.01 (-1.18%) | $5.13 | $4.98 | 58,215 | $96.62 M |
| 06/06/2024 | $5.04 | $5.02 (-0.4%) | $5.07 | $4.92 | 30,616 | $96.82 M |
| 06/05/2024 | $5.11 | $5.07 (-0.78%) | $5.14 | $5.03 | 92,219 | $97.78 M |
| 06/04/2024 | $5.11 | $5.10 (-0.2%) | $5.13 | $5.00 | 55,044 | $98.36 M |
| 06/03/2024 | $5.18 | $5.11 (-1.35%) | $5.18 | $5.05 | 41,329 | $98.55 M |
| 05/31/2024 | $5.11 | $5.18 (1.37%) | $5.18 | $5.04 | 66,244 | $99.90 M |
| 05/30/2024 | $5.15 | $5.11 (-0.78%) | $5.15 | $5.07 | 38,468 | $98.55 M |
| 05/29/2024 | $5.10 | $5.12 (0.39%) | $5.19 | $5.06 | 38,960 | $98.74 M |
| 05/28/2024 | $5.12 | $5.16 (0.78%) | $5.20 | $5.07 | 57,608 | $99.52 M |
| 05/24/2024 | $5.14 | $5.10 (-0.78%) | $5.20 | $5.02 | 75,312 | $98.36 M |
| 05/23/2024 | $5.16 | $5.14 (-0.39%) | $5.17 | $5.08 | 78,906 | $99.13 M |
| 05/22/2024 | $5.22 | $5.22 (0%) | $5.24 | $5.06 | 74,642 | $100.67 M |
| 05/21/2024 | $5.15 | $5.23 (1.55%) | $5.27 | $5.12 | 217,173 | $100.87 M |
| 05/20/2024 | $5.08 | $5.16 (1.57%) | $5.20 | $4.99 | 95,982 | $99.52 M |
| 05/17/2024 | $5.07 | $5.10 (0.59%) | $5.19 | $5.04 | 163,616 | $98.36 M |
| 05/16/2024 | $5.11 | $5.05 (-1.17%) | $5.15 | $5.04 | 77,873 | $97.39 M |
| 05/15/2024 | $5.09 | $5.13 (0.79%) | $5.14 | $5.00 | 237,064 | $98.94 M |
| 05/14/2024 | $5.03 | $5.07 (0.8%) | $5.11 | $5.00 | 100,109 | $97.78 M |
| 05/13/2024 | $4.96 | $5.02 (1.21%) | $5.10 | $4.96 | 109,851 | $96.82 M |
| 05/10/2024 | $5.21 | $5.01 (-3.84%) | $5.22 | $4.98 | 61,597 | $96.62 M |
| 05/09/2024 | $4.98 | $5.25 (5.42%) | $5.25 | $4.98 | 131,120 | $101.25 M |
| 05/08/2024 | $5.08 | $5.01 (-1.38%) | $5.12 | $5.00 | 84,721 | $96.62 M |
| 05/07/2024 | $4.97 | $5.10 (2.62%) | $5.17 | $4.87 | 234,202 | $98.36 M |
| 05/06/2024 | $5.00 | $5.00 (0%) | $5.05 | $4.88 | 107,614 | $96.43 M |
| 05/03/2024 | $5.03 | $4.99 (-0.8%) | $5.03 | $4.93 | 36,104 | $96.24 M |
| 05/02/2024 | $4.87 | $4.98 (2.26%) | $5.02 | $4.87 | 87,917 | $96.04 M |
| 05/01/2024 | $4.81 | $4.89 (1.66%) | $4.94 | $4.77 | 71,764 | $94.31 M |
| 04/30/2024 | $4.87 | $4.80 (-1.44%) | $4.87 | $4.78 | 43,111 | $92.57 M |
| 04/29/2024 | $4.82 | $4.89 (1.45%) | $4.90 | $4.77 | 107,967 | $94.31 M |
| 04/26/2024 | $4.85 | $4.78 (-1.44%) | $4.86 | $4.71 | 95,076 | $92.19 M |
| 04/25/2024 | $4.80 | $4.76 (-0.83%) | $4.86 | $4.67 | 86,527 | $91.80 M |
| 04/24/2024 | $4.83 | $4.81 (-0.41%) | $4.89 | $4.79 | 41,545 | $92.77 M |
| 04/23/2024 | $4.76 | $4.87 (2.31%) | $4.89 | $4.76 | 79,378 | $93.92 M |
| 04/22/2024 | $4.90 | $4.81 (-1.84%) | $5.01 | $4.77 | 40,456 | $92.77 M |
| 04/19/2024 | $4.88 | $4.94 (1.23%) | $4.97 | $4.87 | 54,395 | $95.27 M |
| 04/18/2024 | $4.92 | $4.89 (-0.61%) | $4.94 | $4.85 | 90,555 | $94.31 M |
| 04/17/2024 | $4.77 | $4.91 (2.94%) | $4.96 | $4.77 | 124,390 | $94.69 M |
| 04/16/2024 | $5.24 | $4.86 (-7.25%) | $5.28 | $4.81 | 97,622 | $93.73 M |
| 04/15/2024 | $5.33 | $5.26 (-1.31%) | $5.40 | $5.15 | 147,559 | $101.44 M |
| 04/12/2024 | $5.34 | $5.37 (0.56%) | $5.49 | $5.30 | 103,390 | $103.57 M |
| 04/11/2024 | $5.23 | $5.36 (2.49%) | $5.39 | $5.19 | 65,350 | $103.37 M |
| 04/10/2024 | $5.00 | $5.23 (4.6%) | $5.24 | $5.00 | 284,373 | $100.87 M |
| 04/09/2024 | $5.01 | $5.06 (1%) | $5.10 | $5.01 | 103,970 | $97.59 M |
| 04/08/2024 | $5.06 | $5.03 (-0.59%) | $5.11 | $5.00 | 198,212 | $97.01 M |
| 04/05/2024 | $5.03 | $5.06 (0.6%) | $5.08 | $4.95 | 62,572 | $97.59 M |
| 04/04/2024 | $5.07 | $5.01 (-1.18%) | $5.11 | $4.99 | 66,554 | $96.62 M |
