Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $4.26 | $4.44 (4.23%) | $4.47 | $4.26 | 488,974 | $693.37 M |
| 07/02/2024 | $4.19 | $4.20 (0.24%) | $4.28 | $4.16 | 381,973 | $655.89 M |
| 07/01/2024 | $4.23 | $4.22 (-0.24%) | $4.29 | $4.16 | 373,550 | $659.01 M |
| 06/28/2024 | $4.34 | $4.20 (-3.23%) | $4.34 | $4.17 | 353,486 | $655.89 M |
| 06/27/2024 | $4.32 | $4.31 (-0.23%) | $4.34 | $4.24 | 520,294 | $673.07 M |
| 06/26/2024 | $4.45 | $4.35 (-2.25%) | $4.47 | $4.32 | 473,031 | $679.32 M |
| 06/25/2024 | $4.43 | $4.45 (0.45%) | $4.50 | $4.41 | 546,942 | $694.93 M |
| 06/24/2024 | $4.41 | $4.47 (1.36%) | $4.63 | $4.41 | 817,160 | $698.06 M |
| 06/21/2024 | $4.40 | $4.41 (0.23%) | $4.45 | $4.35 | 617,043 | $688.69 M |
| 06/20/2024 | $4.62 | $4.45 (-3.68%) | $4.67 | $4.41 | 815,512 | $694.93 M |
| 06/18/2024 | $4.26 | $4.65 (9.15%) | $4.78 | $4.23 | 1.66 M | $726.17 M |
| 06/17/2024 | $4.45 | $4.29 (-3.6%) | $4.51 | $4.26 | 788,558 | $669.95 M |
| 06/14/2024 | $4.56 | $4.47 (-1.97%) | $4.59 | $4.39 | 965,660 | $698.06 M |
| 06/13/2024 | $4.76 | $4.57 (-3.99%) | $4.94 | $4.54 | 1.54 M | $713.67 M |
| 06/12/2024 | $4.72 | $4.76 (0.85%) | $4.97 | $4.71 | 1.88 M | $743.34 M |
| 06/11/2024 | $4.73 | $4.72 (-0.21%) | $4.75 | $4.59 | 823,703 | $737.10 M |
| 06/10/2024 | $4.70 | $4.75 (1.06%) | $4.78 | $4.66 | 697,710 | $741.78 M |
| 06/07/2024 | $4.43 | $4.75 (7.22%) | $4.79 | $4.36 | 2.77 M | $741.78 M |
| 06/06/2024 | $4.14 | $4.49 (8.45%) | $4.63 | $4.08 | 4.05 M | $701.18 M |
| 06/05/2024 | $4.34 | $4.22 (-2.76%) | $4.47 | $4.04 | 2.85 M | $659.01 M |
| 06/04/2024 | $4.13 | $4.05 (-1.94%) | $4.45 | $4.05 | 2.62 M | $632.47 M |
| 06/03/2024 | $4.26 | $4.11 (-3.52%) | $4.34 | $4.08 | 709,119 | $641.84 M |
| 05/31/2024 | $4.12 | $4.25 (3.16%) | $4.29 | $4.11 | 2.24 M | $661.87 M |
| 05/30/2024 | $4.22 | $4.14 (-1.9%) | $4.28 | $4.11 | 785,165 | $644.74 M |
| 05/29/2024 | $4.16 | $4.27 (2.64%) | $4.31 | $4.13 | 925,561 | $664.99 M |
| 05/28/2024 | $4.11 | $4.26 (3.65%) | $4.46 | $4.11 | 3.00 M | $663.43 M |
| 05/24/2024 | $4.00 | $4.12 (3%) | $4.18 | $4.00 | 1.24 M | $641.63 M |
| 05/23/2024 | $4.15 | $4.07 (-1.93%) | $4.18 | $4.02 | 751,049 | $633.84 M |
| 05/22/2024 | $4.17 | $4.16 (-0.24%) | $4.21 | $4.09 | 897,215 | $647.86 M |
| 05/21/2024 | $4.38 | $4.17 (-4.79%) | $4.38 | $4.14 | 1.43 M | $649.41 M |
| 05/20/2024 | $4.49 | $4.47 (-0.45%) | $4.59 | $4.42 | 1.04 M | $696.13 M |
| 05/17/2024 | $4.42 | $4.51 (2.04%) | $4.72 | $4.41 | 3.32 M | $702.36 M |
| 05/16/2024 | $4.31 | $4.42 (2.55%) | $4.47 | $4.27 | 1.15 M | $688.35 M |
| 05/15/2024 | $4.37 | $4.29 (-1.83%) | $4.38 | $4.18 | 827,361 | $668.10 M |
| 05/14/2024 | $4.10 | $4.29 (4.63%) | $4.32 | $4.10 | 1.14 M | $668.10 M |
| 05/13/2024 | $3.90 | $4.18 (7.18%) | $4.27 | $3.90 | 2.31 M | $650.97 M |
| 05/10/2024 | $3.92 | $3.79 (-3.32%) | $4.00 | $3.78 | 850,983 | $590.23 M |
| 05/09/2024 | $3.95 | $3.85 (-2.53%) | $4.08 | $3.83 | 701,692 | $599.58 M |
| 05/08/2024 | $3.77 | $3.79 (0.53%) | $3.88 | $3.75 | 912,982 | $590.23 M |
| 05/07/2024 | $3.92 | $3.91 (-0.26%) | $3.99 | $3.84 | 1.06 M | $608.92 M |
| 05/06/2024 | $3.99 | $3.97 (-0.5%) | $4.12 | $3.96 | 1.32 M | $618.27 M |
| 05/03/2024 | $4.03 | $3.92 (-2.73%) | $4.12 | $3.86 | 1.35 M | $610.48 M |
| 05/02/2024 | $3.84 | $4.02 (4.69%) | $4.13 | $3.76 | 3.19 M | $626.05 M |
| 05/01/2024 | $3.53 | $3.67 (3.97%) | $3.75 | $3.53 | 1.06 M | $571.55 M |
| 04/30/2024 | $3.54 | $3.53 (-0.28%) | $3.57 | $3.49 | 710,982 | $549.74 M |
| 04/29/2024 | $3.62 | $3.59 (-0.83%) | $3.66 | $3.48 | 1.30 M | $559.09 M |
| 04/26/2024 | $3.41 | $3.55 (4.11%) | $3.56 | $3.40 | 1.80 M | $552.86 M |
| 04/25/2024 | $3.30 | $3.27 (-0.91%) | $3.31 | $3.26 | 457,491 | $509.25 M |
| 04/24/2024 | $3.46 | $3.35 (-3.18%) | $3.53 | $3.32 | 807,480 | $521.71 M |
| 04/23/2024 | $3.28 | $3.38 (3.05%) | $3.41 | $3.25 | 1.03 M | $526.38 M |
| 04/22/2024 | $3.17 | $3.21 (1.26%) | $3.22 | $3.14 | 374,342 | $499.91 M |
| 04/19/2024 | $3.10 | $3.15 (1.61%) | $3.16 | $3.10 | 532,050 | $490.56 M |
| 04/18/2024 | $3.19 | $3.15 (-1.25%) | $3.22 | $3.15 | 351,672 | $490.56 M |
| 04/17/2024 | $3.15 | $3.16 (0.32%) | $3.21 | $3.14 | 556,990 | $492.12 M |
| 04/16/2024 | $3.16 | $3.14 (-0.63%) | $3.18 | $3.11 | 678,575 | $489.01 M |
| 04/15/2024 | $3.31 | $3.18 (-3.93%) | $3.33 | $3.18 | 823,469 | $495.24 M |
| 04/12/2024 | $3.35 | $3.29 (-1.79%) | $3.36 | $3.28 | 636,998 | $512.37 M |
| 04/11/2024 | $3.45 | $3.39 (-1.74%) | $3.46 | $3.34 | 563,142 | $527.94 M |
| 04/10/2024 | $3.50 | $3.39 (-3.14%) | $3.56 | $3.38 | 1.14 M | $527.94 M |
| 04/09/2024 | $3.52 | $3.54 (0.57%) | $3.57 | $3.48 | 680,603 | $551.30 M |
| 04/08/2024 | $3.38 | $3.48 (2.96%) | $3.53 | $3.38 | 1.20 M | $541.96 M |
| 04/05/2024 | $3.33 | $3.35 (0.6%) | $3.41 | $3.30 | 846,457 | $521.71 M |
| 04/04/2024 | $3.38 | $3.32 (-1.78%) | $3.44 | $3.32 | 1.08 M | $517.04 M |
