Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $4.75 | $4.54 (-4.42%) | $4.79 | $4.53 | 694,149 | $169.02 M |
| 07/01/2024 | $4.61 | $4.85 (5.21%) | $4.90 | $4.46 | 548,076 | $180.56 M |
| 06/28/2024 | $4.60 | $4.57 (-0.65%) | $4.71 | $4.38 | 13.50 M | $170.14 M |
| 06/27/2024 | $4.43 | $4.56 (2.93%) | $4.84 | $4.41 | 1.34 M | $169.76 M |
| 06/26/2024 | $4.11 | $4.41 (7.3%) | $4.41 | $4.11 | 932,950 | $164.18 M |
| 06/25/2024 | $4.21 | $4.19 (-0.48%) | $4.27 | $4.11 | 1.66 M | $155.99 M |
| 06/24/2024 | $4.25 | $4.24 (-0.24%) | $4.29 | $4.14 | 1.27 M | $157.85 M |
| 06/21/2024 | $4.22 | $4.28 (1.42%) | $4.34 | $4.14 | 1.50 M | $159.34 M |
| 06/20/2024 | $4.25 | $4.17 (-1.88%) | $4.39 | $4.12 | 1.03 M | $155.24 M |
| 06/18/2024 | $4.46 | $4.31 (-3.36%) | $4.50 | $4.27 | 1.03 M | $160.46 M |
| 06/17/2024 | $4.51 | $4.45 (-1.33%) | $4.58 | $4.44 | 603,483 | $165.67 M |
| 06/14/2024 | $4.55 | $4.53 (-0.44%) | $4.62 | $4.44 | 415,893 | $168.65 M |
| 06/13/2024 | $4.66 | $4.56 (-2.15%) | $4.68 | $4.50 | 489,456 | $169.76 M |
| 06/12/2024 | $4.55 | $4.64 (1.98%) | $4.69 | $4.55 | 316,448 | $172.74 M |
| 06/11/2024 | $4.53 | $4.50 (-0.66%) | $4.59 | $4.43 | 430,656 | $167.53 M |
| 06/10/2024 | $4.60 | $4.56 (-0.87%) | $4.76 | $4.55 | 436,195 | $169.76 M |
| 06/07/2024 | $4.67 | $4.59 (-1.71%) | $4.75 | $4.50 | 648,860 | $170.88 M |
| 06/06/2024 | $4.88 | $4.73 (-3.07%) | $4.97 | $4.67 | 578,729 | $176.09 M |
| 06/05/2024 | $4.81 | $4.90 (1.87%) | $4.97 | $4.78 | 613,663 | $182.42 M |
| 06/04/2024 | $5.19 | $4.77 (-8.09%) | $5.22 | $4.76 | 734,452 | $177.58 M |
| 06/03/2024 | $5.37 | $5.24 (-2.42%) | $5.38 | $5.19 | 433,461 | $195.08 M |
| 05/31/2024 | $5.46 | $5.31 (-2.75%) | $5.49 | $5.19 | 612,941 | $197.69 M |
| 05/30/2024 | $5.43 | $5.43 (0%) | $5.49 | $5.34 | 492,205 | $202.15 M |
| 05/29/2024 | $5.37 | $5.40 (0.56%) | $5.43 | $5.29 | 575,148 | $201.04 M |
| 05/28/2024 | $5.42 | $5.41 (-0.18%) | $5.48 | $5.27 | 571,076 | $201.41 M |
| 05/24/2024 | $5.23 | $5.32 (1.72%) | $5.44 | $5.21 | 605,264 | $198.06 M |
| 05/23/2024 | $5.25 | $5.23 (-0.38%) | $5.41 | $5.10 | 674,322 | $194.71 M |
| 05/22/2024 | $5.47 | $5.24 (-4.2%) | $5.58 | $5.16 | 673,251 | $195.08 M |
| 05/21/2024 | $5.45 | $5.50 (0.92%) | $5.58 | $5.37 | 731,964 | $204.76 M |
| 05/20/2024 | $5.46 | $5.45 (-0.18%) | $5.53 | $5.36 | 543,070 | $202.90 M |
| 05/17/2024 | $5.38 | $5.46 (1.49%) | $5.51 | $5.36 | 546,701 | $203.27 M |
| 05/16/2024 | $5.52 | $5.45 (-1.27%) | $5.53 | $5.35 | 584,505 | $202.90 M |
| 05/15/2024 | $5.38 | $5.50 (2.23%) | $5.56 | $5.38 | 1.33 M | $204.76 M |
| 05/14/2024 | $5.51 | $5.45 (-1.09%) | $5.53 | $5.29 | 757,682 | $202.90 M |
| 05/13/2024 | $5.21 | $5.48 (5.18%) | $5.52 | $5.19 | 919,394 | $204.01 M |
| 05/10/2024 | $5.04 | $5.20 (3.17%) | $5.24 | $5.00 | 666,091 | $193.59 M |
| 05/09/2024 | $4.99 | $5.04 (1%) | $5.15 | $4.96 | 571,564 | $187.63 M |
| 05/08/2024 | $5.18 | $4.96 (-4.25%) | $5.19 | $4.93 | 674,248 | $184.66 M |
| 05/07/2024 | $5.20 | $5.12 (-1.54%) | $5.43 | $5.08 | 2.36 M | $190.61 M |
| 05/06/2024 | $5.02 | $5.21 (3.78%) | $5.28 | $4.95 | 1.79 M | $193.96 M |
| 05/03/2024 | $5.10 | $4.99 (-2.16%) | $5.10 | $4.81 | 904,984 | $185.77 M |
| 05/02/2024 | $4.91 | $5.01 (2.04%) | $5.07 | $4.71 | 676,761 | $186.52 M |
| 05/01/2024 | $4.70 | $4.89 (4.04%) | $5.15 | $4.70 | 937,679 | $182.05 M |
| 04/30/2024 | $4.66 | $4.79 (2.79%) | $4.82 | $4.60 | 802,610 | $178.33 M |
| 04/29/2024 | $4.53 | $4.66 (2.87%) | $4.74 | $4.51 | 792,228 | $173.49 M |
| 04/26/2024 | $4.37 | $4.53 (3.66%) | $4.53 | $4.29 | 965,099 | $168.65 M |
| 04/25/2024 | $4.20 | $4.33 (3.1%) | $4.37 | $4.02 | 669,608 | $161.20 M |
| 04/24/2024 | $4.19 | $4.22 (0.72%) | $4.36 | $4.18 | 642,291 | $157.11 M |
| 04/23/2024 | $4.05 | $4.19 (3.46%) | $4.33 | $3.96 | 727,869 | $155.99 M |
| 04/22/2024 | $3.96 | $4.06 (2.53%) | $4.09 | $3.91 | 470,853 | $151.15 M |
| 04/19/2024 | $4.02 | $3.99 (-0.75%) | $4.02 | $3.85 | 648,178 | $148.54 M |
| 04/18/2024 | $4.02 | $4.06 (1%) | $4.12 | $3.86 | 801,170 | $151.15 M |
| 04/17/2024 | $4.08 | $4.05 (-0.74%) | $4.17 | $4.01 | 306,722 | $150.78 M |
| 04/16/2024 | $4.18 | $4.06 (-2.87%) | $4.28 | $3.98 | 453,686 | $151.15 M |
| 04/15/2024 | $4.18 | $4.23 (1.2%) | $4.24 | $4.09 | 811,908 | $157.48 M |
| 04/12/2024 | $4.25 | $4.19 (-1.41%) | $4.29 | $4.01 | 676,418 | $155.99 M |
| 04/11/2024 | $4.22 | $4.25 (0.71%) | $4.39 | $4.04 | 1.06 M | $158.22 M |
| 04/10/2024 | $4.42 | $4.16 (-5.88%) | $4.47 | $4.15 | 748,458 | $154.87 M |
| 04/09/2024 | $4.45 | $4.47 (0.45%) | $4.66 | $4.33 | 729,248 | $166.41 M |
| 04/08/2024 | $4.64 | $4.43 (-4.53%) | $4.75 | $4.39 | 703,758 | $164.92 M |
| 04/05/2024 | $4.57 | $4.74 (3.72%) | $4.85 | $4.54 | 720,947 | $176.47 M |
| 04/04/2024 | $4.75 | $4.57 (-3.79%) | $5.04 | $4.51 | 856,961 | $170.14 M |
