Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $5.04 | $5.04 (0%) | $5.06 | $4.95 | 509,756 | $832.40 M |
| 07/01/2024 | $5.11 | $5.01 (-1.96%) | $5.16 | $5.00 | 899,740 | $827.44 M |
| 06/28/2024 | $4.95 | $5.14 (3.84%) | $5.25 | $4.91 | 2.38 M | $848.91 M |
| 06/27/2024 | $4.88 | $4.90 (0.41%) | $4.92 | $4.81 | 995,865 | $809.27 M |
| 06/26/2024 | $4.92 | $4.89 (-0.61%) | $4.97 | $4.87 | 1.57 M | $807.62 M |
| 06/25/2024 | $5.05 | $4.99 (-1.19%) | $5.06 | $4.92 | 1.11 M | $824.14 M |
| 06/24/2024 | $5.08 | $5.08 (0%) | $5.20 | $5.04 | 764,076 | $839.00 M |
| 06/21/2024 | $5.01 | $5.07 (1.2%) | $5.11 | $4.95 | 4.38 M | $837.35 M |
| 06/20/2024 | $4.91 | $4.97 (1.22%) | $5.03 | $4.87 | 821,448 | $820.84 M |
| 06/18/2024 | $5.00 | $4.94 (-1.2%) | $5.04 | $4.89 | 968,834 | $815.88 M |
| 06/17/2024 | $4.91 | $4.97 (1.22%) | $4.98 | $4.83 | 1.29 M | $820.84 M |
| 06/14/2024 | $5.01 | $4.93 (-1.6%) | $5.05 | $4.91 | 1.02 M | $814.23 M |
| 06/13/2024 | $5.02 | $5.08 (1.2%) | $5.09 | $4.95 | 1.73 M | $839.00 M |
| 06/12/2024 | $5.08 | $5.04 (-0.79%) | $5.18 | $5.01 | 1.03 M | $832.40 M |
| 06/11/2024 | $4.96 | $4.95 (-0.2%) | $5.01 | $4.92 | 872,306 | $817.53 M |
| 06/10/2024 | $5.00 | $5.02 (0.4%) | $5.04 | $4.89 | 1.05 M | $829.09 M |
| 06/07/2024 | $5.09 | $5.01 (-1.57%) | $5.10 | $5.00 | 1.19 M | $827.44 M |
| 06/06/2024 | $5.15 | $5.16 (0.19%) | $5.24 | $5.10 | 1.09 M | $852.22 M |
| 06/05/2024 | $5.31 | $5.19 (-2.26%) | $5.31 | $5.16 | 718,611 | $857.17 M |
| 06/04/2024 | $5.38 | $5.31 (-1.3%) | $5.38 | $5.25 | 1.35 M | $876.99 M |
| 06/03/2024 | $5.46 | $5.39 (-1.28%) | $5.46 | $5.32 | 735,969 | $890.20 M |
| 05/31/2024 | $5.38 | $5.38 (0%) | $5.47 | $5.35 | 1.44 M | $888.55 M |
| 05/30/2024 | $5.28 | $5.35 (1.33%) | $5.37 | $5.23 | 719,972 | $883.60 M |
| 05/29/2024 | $5.36 | $5.24 (-2.24%) | $5.36 | $5.23 | 1.35 M | $865.43 M |
| 05/28/2024 | $5.61 | $5.43 (-3.21%) | $5.69 | $5.43 | 848,643 | $896.81 M |
| 05/24/2024 | $5.46 | $5.57 (2.01%) | $5.60 | $5.42 | 1.47 M | $919.93 M |
| 05/23/2024 | $5.52 | $5.38 (-2.54%) | $5.52 | $5.28 | 1.16 M | $888.55 M |
| 05/22/2024 | $5.53 | $5.45 (-1.45%) | $5.57 | $5.42 | 848,866 | $900.11 M |
| 05/21/2024 | $5.62 | $5.51 (-1.96%) | $5.64 | $5.50 | 841,181 | $910.02 M |
| 05/20/2024 | $5.73 | $5.63 (-1.75%) | $5.77 | $5.63 | 797,273 | $929.84 M |
| 05/17/2024 | $5.90 | $5.73 (-2.88%) | $6.01 | $5.70 | 966,316 | $946.36 M |
| 05/16/2024 | $5.90 | $5.93 (0.51%) | $6.00 | $5.82 | 1.15 M | $979.39 M |
| 05/15/2024 | $5.99 | $5.80 (-3.17%) | $5.99 | $5.78 | 903,683 | $957.92 M |
| 05/14/2024 | $5.84 | $5.87 (0.51%) | $6.02 | $5.84 | 861,809 | $969.48 M |
| 05/13/2024 | $5.74 | $5.75 (0.17%) | $5.86 | $5.67 | 766,912 | $949.66 M |
| 05/10/2024 | $5.83 | $5.73 (-1.72%) | $5.84 | $5.70 | 874,745 | $946.36 M |
| 05/09/2024 | $5.63 | $5.86 (4.09%) | $5.89 | $5.63 | 980,702 | $967.83 M |
| 05/08/2024 | $6.00 | $5.68 (-5.33%) | $6.06 | $5.43 | 1.68 M | $938.10 M |
| 05/07/2024 | $6.08 | $6.06 (-0.33%) | $6.15 | $6.03 | 886,084 | $1.00 B |
| 05/06/2024 | $6.17 | $6.07 (-1.62%) | $6.21 | $6.00 | 690,864 | $1.00 B |
| 05/03/2024 | $6.17 | $6.12 (-0.81%) | $6.25 | $6.07 | 748,908 | $1.01 B |
| 05/02/2024 | $6.07 | $6.05 (-0.33%) | $6.09 | $5.98 | 1.16 M | $999.21 M |
| 05/01/2024 | $6.15 | $6.00 (-2.44%) | $6.17 | $5.90 | 1.21 M | $990.95 M |
| 04/30/2024 | $6.24 | $6.13 (-1.76%) | $6.31 | $6.11 | 662,838 | $1.01 B |
| 04/29/2024 | $6.25 | $6.29 (0.64%) | $6.34 | $6.16 | 789,864 | $1.04 B |
| 04/26/2024 | $6.22 | $6.23 (0.16%) | $6.35 | $6.20 | 520,170 | $1.03 B |
| 04/25/2024 | $6.26 | $6.22 (-0.64%) | $6.31 | $6.17 | 670,750 | $1.03 B |
| 04/24/2024 | $6.32 | $6.33 (0.16%) | $6.42 | $6.26 | 796,735 | $1.05 B |
| 04/23/2024 | $6.11 | $6.40 (4.75%) | $6.42 | $6.11 | 907,530 | $1.06 B |
| 04/22/2024 | $6.00 | $6.13 (2.17%) | $6.16 | $5.97 | 832,002 | $1.01 B |
| 04/19/2024 | $5.94 | $5.98 (0.67%) | $6.03 | $5.92 | 1.09 M | $987.64 M |
| 04/18/2024 | $6.15 | $6.14 (-0.16%) | $6.17 | $6.09 | 1.20 M | $1.01 B |
| 04/17/2024 | $6.37 | $6.10 (-4.24%) | $6.40 | $6.09 | 869,355 | $1.01 B |
| 04/16/2024 | $6.44 | $6.33 (-1.71%) | $6.44 | $6.31 | 1.16 M | $1.05 B |
| 04/15/2024 | $6.49 | $6.44 (-0.77%) | $6.55 | $6.41 | 774,416 | $1.06 B |
| 04/12/2024 | $6.51 | $6.48 (-0.46%) | $6.57 | $6.42 | 785,640 | $1.07 B |
| 04/11/2024 | $6.50 | $6.54 (0.62%) | $6.58 | $6.41 | 917,701 | $1.08 B |
| 04/10/2024 | $6.62 | $6.45 (-2.57%) | $6.63 | $6.41 | 923,041 | $1.07 B |
| 04/09/2024 | $6.74 | $6.78 (0.59%) | $6.85 | $6.70 | 793,518 | $1.12 B |
| 04/08/2024 | $6.62 | $6.73 (1.66%) | $6.78 | $6.59 | 638,431 | $1.11 B |
| 04/05/2024 | $6.51 | $6.60 (1.38%) | $6.65 | $6.48 | 993,176 | $1.09 B |
| 04/04/2024 | $6.58 | $6.51 (-1.06%) | $6.72 | $6.49 | 997,057 | $1.08 B |
| 04/03/2024 | $6.59 | $6.53 (-0.91%) | $6.60 | $6.49 | 868,064 | $1.08 B |
