Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $4.31 | $4.43 (2.78%) | $4.45 | $4.30 | 1.08 M | $808.70 M |
| 07/03/2024 | $4.28 | $4.33 (1.17%) | $4.45 | $4.27 | 747,297 | $790.44 M |
| 07/02/2024 | $4.56 | $4.30 (-5.7%) | $4.69 | $4.29 | 2.18 M | $784.97 M |
| 07/01/2024 | $4.08 | $4.64 (13.73%) | $4.74 | $4.03 | 5.40 M | $847.03 M |
| 06/28/2024 | $4.02 | $4.03 (0.25%) | $4.15 | $3.94 | 9.18 M | $735.68 M |
| 06/27/2024 | $3.85 | $3.81 (-1.04%) | $4.03 | $3.76 | 3.24 M | $695.52 M |
| 06/26/2024 | $4.42 | $3.84 (-13.12%) | $4.51 | $3.38 | 27.59 M | $700.99 M |
| 06/25/2024 | $3.66 | $3.80 (3.83%) | $3.85 | $3.54 | 1.14 M | $693.69 M |
| 06/24/2024 | $3.97 | $3.66 (-7.81%) | $3.97 | $3.58 | 2.23 M | $668.13 M |
| 06/21/2024 | $3.74 | $3.88 (3.74%) | $3.97 | $3.67 | 3.52 M | $708.29 M |
| 06/20/2024 | $3.81 | $3.72 (-2.36%) | $3.84 | $3.72 | 854,988 | $679.09 M |
| 06/18/2024 | $3.85 | $3.83 (-0.52%) | $3.93 | $3.78 | 896,944 | $699.17 M |
| 06/17/2024 | $4.13 | $3.87 (-6.3%) | $4.15 | $3.85 | 1.17 M | $706.47 M |
| 06/14/2024 | $4.00 | $4.08 (2%) | $4.11 | $3.94 | 681,323 | $744.80 M |
| 06/13/2024 | $4.07 | $4.06 (-0.25%) | $4.18 | $3.95 | 594,715 | $741.15 M |
| 06/12/2024 | $4.22 | $4.04 (-4.27%) | $4.30 | $4.00 | 667,288 | $737.50 M |
| 06/11/2024 | $4.10 | $4.11 (0.24%) | $4.17 | $3.97 | 843,328 | $750.28 M |
| 06/10/2024 | $3.92 | $4.17 (6.38%) | $4.22 | $3.90 | 491,164 | $761.23 M |
| 06/07/2024 | $4.02 | $3.96 (-1.49%) | $4.03 | $3.86 | 1.15 M | $722.90 M |
| 06/06/2024 | $4.24 | $4.02 (-5.19%) | $4.24 | $3.98 | 510,565 | $733.85 M |
| 06/05/2024 | $4.06 | $4.24 (4.43%) | $4.24 | $4.00 | 588,113 | $774.01 M |
| 06/04/2024 | $4.05 | $4.02 (-0.74%) | $4.05 | $3.84 | 1.14 M | $733.85 M |
| 06/03/2024 | $4.05 | $4.05 (0%) | $4.13 | $3.94 | 1.80 M | $739.33 M |
| 05/31/2024 | $4.12 | $4.09 (-0.73%) | $4.26 | $4.02 | 2.29 M | $746.63 M |
| 05/30/2024 | $4.16 | $4.11 (-1.2%) | $4.26 | $4.08 | 756,351 | $750.28 M |
| 05/29/2024 | $4.10 | $4.15 (1.22%) | $4.17 | $4.00 | 1.01 M | $757.58 M |
| 05/28/2024 | $4.13 | $4.15 (0.48%) | $4.17 | $4.00 | 1.09 M | $757.58 M |
| 05/24/2024 | $4.20 | $4.08 (-2.86%) | $4.27 | $4.08 | 719,046 | $744.80 M |
| 05/23/2024 | $4.37 | $4.17 (-4.58%) | $4.41 | $4.12 | 944,539 | $761.23 M |
| 05/22/2024 | $4.37 | $4.33 (-0.92%) | $4.46 | $4.29 | 779,740 | $790.44 M |
| 05/21/2024 | $4.22 | $4.30 (1.9%) | $4.33 | $4.20 | 888,162 | $784.97 M |
| 05/20/2024 | $4.47 | $4.17 (-6.71%) | $4.50 | $4.15 | 1.35 M | $761.23 M |
| 05/17/2024 | $4.75 | $4.48 (-5.68%) | $4.82 | $4.45 | 827,427 | $817.82 M |
| 05/16/2024 | $4.77 | $4.72 (-1.05%) | $4.84 | $4.70 | 457,624 | $861.64 M |
| 05/15/2024 | $4.87 | $4.83 (-0.82%) | $4.98 | $4.82 | 669,384 | $881.72 M |
| 05/14/2024 | $4.61 | $4.81 (4.34%) | $4.86 | $4.61 | 685,328 | $878.07 M |
| 05/13/2024 | $4.64 | $4.59 (-1.08%) | $4.75 | $4.58 | 699,764 | $837.91 M |
| 05/10/2024 | $4.91 | $4.66 (-5.09%) | $5.00 | $4.56 | 980,090 | $850.68 M |
| 05/09/2024 | $4.99 | $5.07 (1.6%) | $5.10 | $4.96 | 587,848 | $925.53 M |
| 05/08/2024 | $5.19 | $4.99 (-3.85%) | $5.27 | $4.85 | 1.45 M | $910.93 M |
| 05/07/2024 | $4.95 | $5.26 (6.26%) | $5.31 | $4.93 | 1.13 M | $945.98 M |
| 05/06/2024 | $4.74 | $4.95 (4.43%) | $4.95 | $4.73 | 878,660 | $890.23 M |
| 05/03/2024 | $4.78 | $4.71 (-1.46%) | $4.81 | $4.66 | 630,574 | $847.06 M |
| 05/02/2024 | $4.98 | $4.68 (-6.02%) | $5.00 | $4.61 | 1.41 M | $841.67 M |
| 05/01/2024 | $4.68 | $4.95 (5.77%) | $5.16 | $4.58 | 2.61 M | $890.23 M |
| 04/30/2024 | $4.57 | $4.58 (0.22%) | $4.69 | $4.52 | 591,994 | $823.68 M |
| 04/29/2024 | $4.44 | $4.61 (3.83%) | $4.66 | $4.44 | 541,046 | $829.08 M |
| 04/26/2024 | $4.48 | $4.41 (-1.56%) | $4.51 | $4.37 | 411,698 | $793.11 M |
| 04/25/2024 | $4.21 | $4.45 (5.7%) | $4.46 | $4.06 | 1.25 M | $800.30 M |
| 04/24/2024 | $4.66 | $4.24 (-9.01%) | $4.72 | $4.24 | 1.00 M | $762.54 M |
| 04/23/2024 | $4.68 | $4.69 (0.21%) | $4.78 | $4.63 | 495,675 | $843.47 M |
| 04/22/2024 | $4.89 | $4.70 (-3.89%) | $5.01 | $4.69 | 684,884 | $845.26 M |
| 04/19/2024 | $4.75 | $4.81 (1.26%) | $4.83 | $4.63 | 875,821 | $865.05 M |
| 04/18/2024 | $4.95 | $4.79 (-3.23%) | $5.01 | $4.79 | 1.20 M | $861.45 M |
| 04/17/2024 | $5.16 | $4.96 (-3.88%) | $5.20 | $4.92 | 2.06 M | $892.02 M |
| 04/16/2024 | $5.00 | $5.16 (3.2%) | $5.30 | $4.91 | 2.14 M | $927.99 M |
| 04/15/2024 | $5.01 | $5.04 (0.6%) | $5.15 | $4.89 | 1.86 M | $906.41 M |
| 04/12/2024 | $5.31 | $5.07 (-4.52%) | $5.33 | $4.99 | 1.18 M | $911.81 M |
| 04/11/2024 | $4.77 | $5.34 (11.95%) | $5.34 | $4.77 | 1.68 M | $960.36 M |
| 04/10/2024 | $4.72 | $4.74 (0.42%) | $4.81 | $4.68 | 543,957 | $852.46 M |
| 04/09/2024 | $4.74 | $4.90 (3.38%) | $4.93 | $4.64 | 380,809 | $881.23 M |
| 04/08/2024 | $4.79 | $4.68 (-2.3%) | $4.79 | $4.67 | 355,227 | $841.67 M |
