Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $6.05 | $6.12 (1.16%) | $6.17 | $6.05 | 606,499 | $1.15 B |
| 07/03/2024 | $6.13 | $6.16 (0.49%) | $6.22 | $6.13 | 614,446 | $1.15 B |
| 07/02/2024 | $6.13 | $6.06 (-1.14%) | $6.13 | $6.05 | 715,809 | $1.14 B |
| 07/01/2024 | $6.13 | $6.13 (0%) | $6.28 | $6.08 | 1.17 M | $1.15 B |
| 06/28/2024 | $6.01 | $6.12 (1.83%) | $6.15 | $6.00 | 1.04 M | $1.15 B |
| 06/27/2024 | $6.04 | $6.01 (-0.5%) | $6.12 | $5.87 | 1.89 M | $1.13 B |
| 06/26/2024 | $6.06 | $6.06 (0%) | $6.08 | $5.97 | 1.58 M | $1.14 B |
| 06/25/2024 | $6.17 | $6.03 (-2.27%) | $6.22 | $5.94 | 1.30 M | $1.13 B |
| 06/24/2024 | $6.11 | $6.22 (1.8%) | $6.31 | $6.11 | 2.52 M | $1.17 B |
| 06/21/2024 | $6.14 | $6.17 (0.49%) | $6.17 | $6.07 | 2.95 M | $1.16 B |
| 06/20/2024 | $5.97 | $6.18 (3.52%) | $6.40 | $5.97 | 3.05 M | $1.16 B |
| 06/18/2024 | $5.88 | $5.97 (1.53%) | $6.14 | $5.84 | 3.28 M | $1.12 B |
| 06/17/2024 | $5.80 | $5.90 (1.72%) | $5.91 | $5.77 | 1.13 M | $1.11 B |
| 06/14/2024 | $5.84 | $5.81 (-0.51%) | $5.84 | $5.73 | 1.38 M | $1.09 B |
| 06/13/2024 | $5.64 | $5.89 (4.43%) | $5.91 | $5.64 | 1.56 M | $1.10 B |
| 06/12/2024 | $5.62 | $5.60 (-0.36%) | $5.68 | $5.59 | 1.05 M | $1.05 B |
| 06/11/2024 | $5.72 | $5.58 (-2.45%) | $5.74 | $5.55 | 1.35 M | $1.05 B |
| 06/10/2024 | $5.44 | $5.64 (3.68%) | $5.73 | $5.44 | 1.26 M | $1.06 B |
| 06/07/2024 | $5.37 | $5.46 (1.68%) | $5.58 | $5.37 | 1.03 M | $1.02 B |
| 06/06/2024 | $5.44 | $5.46 (0.37%) | $5.50 | $5.38 | 1.35 M | $1.02 B |
| 06/05/2024 | $5.30 | $5.46 (3.02%) | $5.50 | $5.30 | 1.22 M | $1.02 B |
| 06/04/2024 | $5.40 | $5.31 (-1.67%) | $5.43 | $5.28 | 1.64 M | $994.70 M |
| 06/03/2024 | $5.55 | $5.42 (-2.34%) | $5.63 | $5.40 | 1.68 M | $1.02 B |
| 05/31/2024 | $5.65 | $5.64 (-0.18%) | $6.09 | $5.62 | 3.65 M | $1.06 B |
| 05/30/2024 | $5.29 | $5.66 (6.99%) | $5.89 | $5.29 | 4.05 M | $1.06 B |
| 05/29/2024 | $4.90 | $5.34 (8.98%) | $5.46 | $4.88 | 3.59 M | $1.00 B |
| 05/28/2024 | $5.35 | $4.84 (-9.53%) | $5.38 | $4.79 | 9.62 M | $906.65 M |
| 05/24/2024 | $5.52 | $5.52 (0%) | $5.57 | $5.48 | 1.71 M | $1.04 B |
| 05/23/2024 | $5.66 | $5.53 (-2.3%) | $5.70 | $5.47 | 1.72 M | $1.04 B |
| 05/22/2024 | $5.84 | $5.66 (-3.08%) | $5.86 | $5.66 | 1.47 M | $1.06 B |
| 05/21/2024 | $5.96 | $5.83 (-2.18%) | $5.98 | $5.78 | 1.34 M | $1.10 B |
| 05/20/2024 | $6.18 | $6.02 (-2.59%) | $6.18 | $5.96 | 889,355 | $1.13 B |
| 05/17/2024 | $6.07 | $6.20 (2.14%) | $6.27 | $6.05 | 1.15 M | $1.17 B |
| 05/16/2024 | $6.04 | $6.07 (0.5%) | $6.09 | $6.01 | 1.67 M | $1.14 B |
| 05/15/2024 | $6.12 | $6.04 (-1.31%) | $6.13 | $6.00 | 1.86 M | $1.14 B |
| 05/14/2024 | $6.09 | $6.05 (-0.66%) | $6.14 | $6.01 | 1.19 M | $1.14 B |
| 05/13/2024 | $6.13 | $6.16 (0.49%) | $6.25 | $6.12 | 992,806 | $1.16 B |
| 05/10/2024 | $6.14 | $6.05 (-1.47%) | $6.14 | $6.01 | 841,807 | $1.14 B |
| 05/09/2024 | $6.15 | $6.08 (-1.14%) | $6.20 | $6.06 | 472,008 | $1.14 B |
| 05/08/2024 | $6.03 | $6.07 (0.66%) | $6.13 | $6.01 | 1.13 M | $1.14 B |
| 05/07/2024 | $6.09 | $6.08 (-0.16%) | $6.09 | $6.01 | 606,611 | $1.14 B |
| 05/06/2024 | $6.20 | $6.14 (-0.97%) | $6.28 | $6.12 | 835,623 | $1.16 B |
| 05/03/2024 | $6.20 | $6.19 (-0.16%) | $6.20 | $6.01 | 1.05 M | $1.16 B |
| 05/02/2024 | $5.98 | $6.13 (2.51%) | $6.20 | $5.98 | 1.34 M | $1.15 B |
| 05/01/2024 | $5.85 | $5.89 (0.68%) | $5.95 | $5.83 | 1.66 M | $1.11 B |
| 04/30/2024 | $5.82 | $5.83 (0.17%) | $5.92 | $5.74 | 1.96 M | $1.10 B |
| 04/29/2024 | $5.85 | $5.93 (1.37%) | $5.96 | $5.82 | 1.42 M | $1.12 B |
| 04/26/2024 | $5.85 | $5.83 (-0.34%) | $5.92 | $5.77 | 1.05 M | $1.10 B |
| 04/25/2024 | $5.63 | $5.72 (1.6%) | $5.76 | $5.61 | 1.79 M | $1.08 B |
| 04/24/2024 | $5.78 | $5.76 (-0.35%) | $5.85 | $5.74 | 1.52 M | $1.08 B |
| 04/23/2024 | $5.74 | $5.72 (-0.35%) | $5.83 | $5.69 | 1.07 M | $1.08 B |
| 04/22/2024 | $5.64 | $5.71 (1.24%) | $5.74 | $5.63 | 1.85 M | $1.07 B |
| 04/19/2024 | $5.68 | $5.59 (-1.58%) | $5.69 | $5.56 | 1.50 M | $1.05 B |
| 04/18/2024 | $5.59 | $5.68 (1.61%) | $5.72 | $5.58 | 2.17 M | $1.07 B |
| 04/17/2024 | $5.55 | $5.52 (-0.54%) | $5.63 | $5.48 | 2.28 M | $1.04 B |
| 04/16/2024 | $5.44 | $5.56 (2.21%) | $5.62 | $5.41 | 1.77 M | $1.05 B |
| 04/15/2024 | $5.35 | $5.45 (1.87%) | $5.53 | $5.34 | 3.31 M | $1.03 B |
| 04/12/2024 | $5.52 | $5.30 (-3.99%) | $5.56 | $5.30 | 2.30 M | $997.24 M |
| 04/11/2024 | $5.66 | $5.54 (-2.12%) | $5.72 | $5.49 | 2.27 M | $1.04 B |
| 04/10/2024 | $6.18 | $6.08 (-1.62%) | $6.27 | $6.00 | 2.87 M | $1.14 B |
| 04/09/2024 | $6.10 | $6.21 (1.8%) | $6.22 | $6.05 | 1.94 M | $1.17 B |
| 04/08/2024 | $5.95 | $6.03 (1.34%) | $6.09 | $5.95 | 1.81 M | $1.13 B |
