Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $5.61 | $5.58 (-0.62%) | $5.61 | $5.56 | 17,896 | |
| 07/01/2024 | $5.57 | $5.56 (-0.18%) | $5.61 | $5.43 | 477,610 | $661.23 M |
| 06/28/2024 | $5.54 | $5.58 (0.72%) | $5.63 | $5.44 | 1.71 M | $663.61 M |
| 06/27/2024 | $5.51 | $5.50 (-0.18%) | $5.60 | $5.46 | 211,194 | $654.09 M |
| 06/26/2024 | $5.40 | $5.48 (1.48%) | $5.50 | $5.29 | 403,234 | $651.72 M |
| 06/25/2024 | $5.73 | $5.43 (-5.24%) | $5.73 | $5.42 | 355,357 | $645.77 M |
| 06/24/2024 | $5.84 | $5.76 (-1.37%) | $5.91 | $5.74 | 375,965 | $685.01 M |
| 06/21/2024 | $5.90 | $5.79 (-1.86%) | $5.99 | $5.76 | 1.16 M | $688.58 M |
| 06/20/2024 | $5.83 | $5.90 (1.2%) | $6.02 | $5.82 | 548,074 | $701.66 M |
| 06/18/2024 | $5.76 | $5.84 (1.39%) | $5.87 | $5.68 | 540,274 | $694.53 M |
| 06/17/2024 | $5.97 | $5.74 (-3.85%) | $5.99 | $5.71 | 721,758 | $682.64 M |
| 06/14/2024 | $6.28 | $6.03 (-3.98%) | $6.34 | $6.01 | 473,025 | $717.12 M |
| 06/13/2024 | $6.57 | $6.37 (-3.04%) | $6.60 | $6.30 | 389,396 | $757.56 M |
| 06/12/2024 | $6.91 | $6.61 (-4.34%) | $6.92 | $6.54 | 751,443 | $786.10 M |
| 06/11/2024 | $6.58 | $6.67 (1.37%) | $6.69 | $6.57 | 314,566 | $793.24 M |
| 06/10/2024 | $6.50 | $6.66 (2.46%) | $6.68 | $6.40 | 349,494 | $792.05 M |
| 06/07/2024 | $6.81 | $6.59 (-3.23%) | $6.86 | $6.50 | 385,413 | $783.72 M |
| 06/06/2024 | $6.78 | $6.95 (2.51%) | $6.97 | $6.78 | 387,444 | $826.54 M |
| 06/05/2024 | $6.75 | $6.84 (1.33%) | $6.87 | $6.69 | 332,647 | $813.46 M |
| 06/04/2024 | $6.58 | $6.71 (1.98%) | $6.72 | $6.50 | 445,312 | $797.99 M |
| 06/03/2024 | $6.57 | $6.62 (0.76%) | $6.63 | $6.41 | 539,375 | $787.29 M |
| 05/31/2024 | $6.38 | $6.47 (1.41%) | $6.51 | $6.34 | 696,327 | $769.45 M |
| 05/30/2024 | $6.38 | $6.32 (-0.94%) | $6.47 | $6.30 | 291,105 | $751.61 M |
| 05/29/2024 | $6.14 | $6.29 (2.44%) | $6.35 | $6.13 | 429,162 | $748.05 M |
| 05/28/2024 | $6.57 | $6.26 (-4.72%) | $6.60 | $6.20 | 409,124 | $744.48 M |
| 05/24/2024 | $6.39 | $6.50 (1.72%) | $6.51 | $6.34 | 344,485 | $773.02 M |
| 05/23/2024 | $6.40 | $6.35 (-0.78%) | $6.44 | $6.17 | 439,415 | $755.18 M |
| 05/22/2024 | $6.28 | $6.40 (1.91%) | $6.46 | $5.65 | 519,845 | $761.13 M |
| 05/21/2024 | $6.41 | $6.31 (-1.56%) | $6.42 | $6.22 | 363,319 | $750.42 M |
| 05/20/2024 | $6.23 | $6.44 (3.37%) | $6.45 | $6.14 | 462,361 | $765.88 M |
| 05/17/2024 | $6.23 | $6.27 (0.64%) | $6.32 | $6.15 | 368,241 | $745.67 M |
| 05/16/2024 | $6.29 | $6.20 (-1.43%) | $6.32 | $6.16 | 381,217 | $737.34 M |
| 05/15/2024 | $6.30 | $6.26 (-0.63%) | $6.39 | $6.17 | 387,625 | $744.48 M |
| 05/14/2024 | $6.10 | $6.28 (2.95%) | $6.29 | $6.05 | 702,589 | $746.86 M |
| 05/13/2024 | $5.94 | $5.97 (0.51%) | $6.16 | $5.91 | 838,444 | $709.99 M |
| 05/10/2024 | $5.82 | $5.90 (1.37%) | $5.91 | $5.68 | 586,139 | $701.66 M |
| 05/09/2024 | $5.70 | $5.75 (0.88%) | $5.83 | $5.60 | 783,476 | $683.83 M |
| 05/08/2024 | $5.34 | $5.57 (4.31%) | $5.63 | $5.25 | 721,348 | $662.42 M |
| 05/07/2024 | $5.25 | $5.29 (0.76%) | $5.44 | $5.21 | 491,843 | $629.12 M |
| 05/06/2024 | $5.15 | $5.24 (1.75%) | $5.26 | $5.13 | 262,955 | $623.17 M |
| 05/03/2024 | $5.32 | $5.11 (-3.95%) | $5.35 | $5.07 | 273,019 | $607.71 M |
| 05/02/2024 | $5.21 | $5.19 (-0.38%) | $5.23 | $5.05 | 256,158 | $617.23 M |
| 05/01/2024 | $5.09 | $5.13 (0.79%) | $5.34 | $5.06 | 574,193 | $610.09 M |
| 04/30/2024 | $5.00 | $5.10 (2%) | $5.11 | $4.93 | 477,499 | $606.52 M |
| 04/29/2024 | $5.00 | $5.00 (0%) | $5.16 | $4.98 | 325,420 | $594.63 M |
| 04/26/2024 | $4.93 | $4.96 (0.61%) | $5.02 | $4.84 | 568,069 | $589.87 M |
| 04/25/2024 | $4.78 | $4.92 (2.93%) | $4.93 | $4.72 | 348,690 | $585.12 M |
| 04/24/2024 | $4.95 | $4.87 (-1.62%) | $5.01 | $4.85 | 479,563 | $579.17 M |
| 04/23/2024 | $4.90 | $4.96 (1.22%) | $5.06 | $4.87 | 382,808 | $589.87 M |
| 04/22/2024 | $4.68 | $4.87 (4.06%) | $4.91 | $4.66 | 530,468 | $579.17 M |
| 04/19/2024 | $4.58 | $4.66 (1.75%) | $4.70 | $4.57 | 551,074 | $554.20 M |
| 04/18/2024 | $4.83 | $4.63 (-4.14%) | $4.87 | $4.61 | 426,339 | $550.63 M |
| 04/17/2024 | $4.92 | $4.76 (-3.25%) | $4.97 | $4.75 | 433,135 | $566.09 M |
| 04/16/2024 | $4.97 | $4.80 (-3.42%) | $4.97 | $4.80 | 464,811 | $570.85 M |
| 04/15/2024 | $5.11 | $4.91 (-3.91%) | $5.13 | $4.91 | 393,039 | $583.93 M |
| 04/12/2024 | $5.20 | $5.09 (-2.12%) | $5.20 | $5.04 | 322,637 | $605.33 M |
| 04/11/2024 | $5.45 | $5.21 (-4.4%) | $5.45 | $5.18 | 420,862 | $619.61 M |
| 04/10/2024 | $5.44 | $5.34 (-1.84%) | $5.59 | $5.30 | 443,649 | $635.07 M |
| 04/09/2024 | $5.68 | $5.64 (-0.7%) | $5.72 | $5.60 | 292,712 | $670.74 M |
| 04/08/2024 | $5.54 | $5.58 (0.72%) | $5.66 | $5.51 | 337,573 | $663.61 M |
| 04/05/2024 | $5.59 | $5.50 (-1.61%) | $5.61 | $5.47 | 507,939 | $654.09 M |
| 04/04/2024 | $5.77 | $5.53 (-4.16%) | $5.78 | $5.51 | 412,669 | $657.66 M |
| 04/03/2024 | $5.66 | $5.68 (0.35%) | $5.75 | $5.63 | 412,882 | $675.50 M |
| 04/02/2024 | $5.95 | $5.71 (-4.03%) | $5.96 | $5.61 | 505,891 | $679.07 M |
