Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $4.57 | $4.35 (-4.81%) | $4.57 | $4.25 | 248,911 | $106.92 M |
| 07/02/2024 | $4.54 | $4.61 (1.54%) | $4.68 | $4.33 | 276,529 | $113.31 M |
| 07/01/2024 | $4.74 | $4.49 (-5.27%) | $4.89 | $4.45 | 269,495 | $110.36 M |
| 06/28/2024 | $5.17 | $4.70 (-9.09%) | $5.40 | $4.68 | 3.24 M | $115.52 M |
| 06/27/2024 | $5.24 | $5.14 (-1.91%) | $5.37 | $5.01 | 141,876 | $126.34 M |
| 06/26/2024 | $5.19 | $5.19 (0%) | $5.53 | $5.13 | 109,584 | $127.57 M |
| 06/25/2024 | $5.21 | $5.21 (0%) | $5.24 | $5.10 | 131,211 | $128.06 M |
| 06/24/2024 | $5.46 | $5.25 (-3.85%) | $5.56 | $5.17 | 150,761 | $129.04 M |
| 06/21/2024 | $5.17 | $5.44 (5.22%) | $5.44 | $5.17 | 122,623 | $133.71 M |
| 06/20/2024 | $5.10 | $5.18 (1.57%) | $5.24 | $5.05 | 56,854 | $127.32 M |
| 06/18/2024 | $5.50 | $5.08 (-7.64%) | $5.50 | $5.05 | 123,779 | $124.86 M |
| 06/17/2024 | $5.32 | $5.54 (4.14%) | $5.59 | $5.13 | 132,360 | $136.17 M |
| 06/14/2024 | $5.49 | $5.36 (-2.37%) | $5.49 | $5.25 | 60,081 | $131.75 M |
| 06/13/2024 | $5.60 | $5.53 (-1.25%) | $5.60 | $5.42 | 35,444 | $135.92 M |
| 06/12/2024 | $5.76 | $5.63 (-2.26%) | $5.80 | $5.60 | 66,557 | $138.38 M |
| 06/11/2024 | $5.52 | $5.61 (1.63%) | $5.68 | $5.32 | 96,654 | $137.89 M |
| 06/10/2024 | $5.60 | $5.56 (-0.71%) | $5.65 | $5.42 | 55,105 | $136.66 M |
| 06/07/2024 | $5.59 | $5.60 (0.18%) | $5.75 | $5.59 | 57,134 | $137.64 M |
| 06/06/2024 | $5.71 | $5.72 (0.18%) | $5.86 | $5.51 | 160,368 | $140.59 M |
| 06/05/2024 | $5.76 | $5.72 (-0.69%) | $5.80 | $5.44 | 159,877 | $140.59 M |
| 06/04/2024 | $5.50 | $5.71 (3.82%) | $6.00 | $5.39 | 100,883 | $140.35 M |
| 06/03/2024 | $5.57 | $5.50 (-1.26%) | $5.83 | $5.44 | 151,917 | $135.19 M |
| 05/31/2024 | $5.70 | $5.53 (-2.98%) | $5.72 | $5.40 | 137,756 | $135.92 M |
| 05/30/2024 | $5.86 | $5.62 (-4.1%) | $5.86 | $5.61 | 36,792 | $138.14 M |
| 05/29/2024 | $5.73 | $5.83 (1.75%) | $5.87 | $5.56 | 69,145 | $143.30 M |
| 05/28/2024 | $5.89 | $5.74 (-2.55%) | $6.06 | $5.68 | 90,216 | $141.09 M |
| 05/24/2024 | $5.88 | $5.85 (-0.51%) | $5.95 | $5.79 | 55,242 | $143.79 M |
| 05/23/2024 | $5.93 | $5.89 (-0.67%) | $6.05 | $5.75 | 79,137 | $144.77 M |
| 05/22/2024 | $6.14 | $5.98 (-2.61%) | $6.26 | $5.72 | 105,981 | $146.98 M |
| 05/21/2024 | $6.27 | $6.12 (-2.39%) | $6.37 | $6.07 | 77,792 | $150.43 M |
| 05/20/2024 | $6.27 | $6.28 (0.16%) | $6.50 | $6.08 | 75,137 | $154.36 M |
| 05/17/2024 | $6.37 | $6.28 (-1.41%) | $6.48 | $6.17 | 93,028 | $154.36 M |
| 05/16/2024 | $5.92 | $6.36 (7.43%) | $6.39 | $5.75 | 94,537 | $156.32 M |
| 05/15/2024 | $5.86 | $5.98 (2.05%) | $6.10 | $5.82 | 102,251 | $146.98 M |
| 05/14/2024 | $5.84 | $5.82 (-0.34%) | $6.03 | $5.75 | 115,260 | $143.05 M |
| 05/13/2024 | $5.76 | $5.80 (0.69%) | $6.02 | $5.73 | 113,438 | $142.56 M |
| 05/10/2024 | $5.43 | $5.77 (6.26%) | $6.00 | $5.43 | 405,762 | $141.82 M |
| 05/09/2024 | $4.80 | $4.94 (2.92%) | $5.17 | $4.67 | 202,357 | $121.42 M |
| 05/08/2024 | $4.88 | $4.80 (-1.64%) | $4.94 | $4.80 | 80,177 | $117.98 M |
| 05/07/2024 | $4.63 | $4.92 (6.26%) | $4.96 | $4.54 | 713,070 | $120.93 M |
| 05/06/2024 | $4.71 | $4.59 (-2.55%) | $4.72 | $4.56 | 303,701 | $112.41 M |
| 05/03/2024 | $4.71 | $4.72 (0.21%) | $4.79 | $4.65 | 30,331 | $115.59 M |
| 05/02/2024 | $4.64 | $4.63 (-0.22%) | $4.71 | $4.55 | 73,579 | $113.39 M |
| 05/01/2024 | $4.55 | $4.63 (1.76%) | $4.74 | $4.50 | 595,838 | $113.39 M |
| 04/30/2024 | $4.51 | $4.51 (0%) | $4.63 | $4.46 | 88,760 | $110.45 M |
| 04/29/2024 | $4.52 | $4.52 (0%) | $4.54 | $4.39 | 118,831 | $110.70 M |
| 04/26/2024 | $4.38 | $4.45 (1.6%) | $4.49 | $4.38 | 57,897 | $108.98 M |
| 04/25/2024 | $4.36 | $4.39 (0.69%) | $4.44 | $4.30 | 88,584 | $107.51 M |
| 04/24/2024 | $4.45 | $4.45 (0%) | $4.49 | $4.34 | 85,296 | $108.98 M |
| 04/23/2024 | $4.48 | $4.47 (-0.22%) | $4.63 | $4.41 | 127,300 | $109.47 M |
| 04/22/2024 | $4.78 | $4.57 (-4.39%) | $4.78 | $4.48 | 165,029 | $111.92 M |
| 04/19/2024 | $5.13 | $4.75 (-7.41%) | $5.19 | $4.65 | 119,515 | $116.33 M |
| 04/18/2024 | $5.14 | $5.15 (0.19%) | $5.17 | $4.97 | 95,186 | $126.12 M |
| 04/17/2024 | $5.05 | $5.17 (2.38%) | $5.19 | $5.02 | 106,818 | $126.61 M |
| 04/16/2024 | $4.64 | $4.97 (7.11%) | $5.01 | $4.58 | 1.14 M | $121.72 M |
| 04/15/2024 | $5.00 | $4.70 (-6%) | $5.05 | $4.64 | 337,204 | $115.10 M |
| 04/12/2024 | $4.95 | $4.92 (-0.61%) | $4.95 | $4.86 | 62,906 | $120.49 M |
| 04/11/2024 | $5.01 | $4.95 (-1.2%) | $5.01 | $4.88 | 125,393 | $121.23 M |
| 04/10/2024 | $4.94 | $4.92 (-0.4%) | $4.99 | $4.76 | 297,863 | $120.49 M |
| 04/09/2024 | $5.16 | $5.02 (-2.71%) | $5.20 | $4.96 | 59,726 | $122.94 M |
| 04/08/2024 | $5.04 | $5.16 (2.38%) | $5.38 | $4.94 | 215,202 | $126.37 M |
| 04/05/2024 | $5.26 | $5.03 (-4.37%) | $5.33 | $4.95 | 234,662 | $123.19 M |
| 04/04/2024 | $5.38 | $5.27 (-2.04%) | $5.38 | $5.21 | 173,756 | $129.06 M |
