Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $4.36 | $4.41 (1.15%) | $4.48 | $4.36 | 844,001 | $759.43 M |
| 07/02/2024 | $4.45 | $4.51 (1.35%) | $4.51 | $4.39 | 1.77 M | $776.65 M |
| 07/01/2024 | $4.51 | $4.39 (-2.66%) | $4.52 | $4.36 | 1.67 M | $755.99 M |
| 06/28/2024 | $4.47 | $4.48 (0.22%) | $4.49 | $4.42 | 2.34 M | $771.49 M |
| 06/27/2024 | $4.44 | $4.41 (-0.68%) | $4.44 | $4.34 | 1.15 M | $759.43 M |
| 06/26/2024 | $4.47 | $4.43 (-0.89%) | $4.48 | $4.32 | 2.05 M | $762.88 M |
| 06/25/2024 | $4.52 | $4.43 (-1.99%) | $4.54 | $4.42 | 1.56 M | $762.88 M |
| 06/24/2024 | $4.58 | $4.54 (-0.87%) | $4.65 | $4.49 | 1.48 M | $781.82 M |
| 06/21/2024 | $4.60 | $4.54 (-1.3%) | $4.64 | $4.54 | 5.31 M | $781.82 M |
| 06/20/2024 | $4.58 | $4.60 (0.44%) | $4.64 | $4.57 | 975,306 | $792.15 M |
| 06/18/2024 | $4.52 | $4.60 (1.77%) | $4.64 | $4.51 | 975,563 | $792.15 M |
| 06/17/2024 | $4.53 | $4.52 (-0.22%) | $4.56 | $4.49 | 927,238 | $778.38 M |
| 06/14/2024 | $4.52 | $4.58 (1.33%) | $4.59 | $4.51 | 726,405 | $788.71 M |
| 06/13/2024 | $4.56 | $4.59 (0.66%) | $4.61 | $4.52 | 730,475 | $790.43 M |
| 06/12/2024 | $4.61 | $4.54 (-1.52%) | $4.78 | $4.51 | 1.74 M | $781.82 M |
| 06/11/2024 | $4.48 | $4.42 (-1.34%) | $4.50 | $4.41 | 1.41 M | $761.16 M |
| 06/10/2024 | $4.51 | $4.52 (0.22%) | $4.53 | $4.46 | 1.15 M | $778.38 M |
| 06/07/2024 | $4.51 | $4.54 (0.67%) | $4.58 | $4.49 | 867,854 | $781.82 M |
| 06/06/2024 | $4.59 | $4.59 (0%) | $4.66 | $4.58 | 746,954 | $790.43 M |
| 06/05/2024 | $4.65 | $4.62 (-0.65%) | $4.67 | $4.58 | 755,347 | $795.60 M |
| 06/04/2024 | $4.57 | $4.64 (1.53%) | $4.70 | $4.56 | 1.13 M | $799.04 M |
| 06/03/2024 | $4.68 | $4.61 (-1.5%) | $4.69 | $4.57 | 1.05 M | $793.87 M |
| 05/31/2024 | $4.57 | $4.61 (0.88%) | $4.69 | $4.55 | 3.25 M | $793.87 M |
| 05/30/2024 | $4.55 | $4.55 (0%) | $4.59 | $4.49 | 1.64 M | $783.54 M |
| 05/29/2024 | $4.52 | $4.48 (-0.88%) | $4.52 | $4.41 | 1.58 M | $771.49 M |
| 05/28/2024 | $4.80 | $4.56 (-5%) | $4.80 | $4.56 | 1.27 M | $785.26 M |
| 05/24/2024 | $4.65 | $4.62 (-0.65%) | $4.71 | $4.60 | 1.16 M | $795.60 M |
| 05/23/2024 | $4.68 | $4.59 (-1.92%) | $4.71 | $4.55 | 1.00 M | $790.43 M |
| 05/22/2024 | $4.76 | $4.68 (-1.68%) | $4.78 | $4.68 | 735,305 | $805.93 M |
| 05/21/2024 | $4.73 | $4.77 (0.85%) | $4.81 | $4.73 | 668,657 | $821.43 M |
| 05/20/2024 | $4.81 | $4.75 (-1.25%) | $4.84 | $4.75 | 699,096 | $817.98 M |
| 05/17/2024 | $4.91 | $4.81 (-2.04%) | $4.91 | $4.79 | 820,691 | $828.32 M |
| 05/16/2024 | $4.95 | $4.89 (-1.21%) | $5.00 | $4.85 | 655,856 | $842.09 M |
| 05/15/2024 | $4.99 | $4.95 (-0.8%) | $5.05 | $4.93 | 1.28 M | $852.42 M |
| 05/14/2024 | $4.90 | $4.89 (-0.2%) | $4.96 | $4.86 | 665,321 | $842.09 M |
| 05/13/2024 | $4.76 | $4.83 (1.47%) | $4.87 | $4.76 | 1.01 M | $831.76 M |
| 05/10/2024 | $4.79 | $4.71 (-1.67%) | $4.79 | $4.65 | 657,627 | $811.10 M |
| 05/09/2024 | $4.66 | $4.75 (1.93%) | $4.76 | $4.64 | 811,727 | $817.98 M |
| 05/08/2024 | $4.60 | $4.64 (0.87%) | $4.66 | $4.56 | 778,480 | $799.04 M |
| 05/07/2024 | $4.77 | $4.65 (-2.52%) | $4.80 | $4.65 | 736,927 | $800.76 M |
| 05/06/2024 | $4.75 | $4.73 (-0.42%) | $4.83 | $4.72 | 731,884 | $814.54 M |
| 05/03/2024 | $4.80 | $4.69 (-2.29%) | $4.91 | $4.66 | 1.61 M | $807.65 M |
| 05/02/2024 | $4.66 | $4.70 (0.86%) | $4.74 | $4.54 | 1.57 M | $809.37 M |
| 05/01/2024 | $4.58 | $4.57 (-0.22%) | $4.69 | $4.53 | 1.79 M | $786.99 M |
| 04/30/2024 | $4.55 | $4.54 (-0.22%) | $4.65 | $4.52 | 1.25 M | $781.82 M |
| 04/29/2024 | $4.53 | $4.62 (1.99%) | $4.64 | $4.53 | 1.52 M | $795.60 M |
| 04/26/2024 | $4.43 | $4.47 (0.9%) | $4.52 | $4.40 | 991,701 | $769.77 M |
| 04/25/2024 | $4.42 | $4.40 (-0.45%) | $4.44 | $4.35 | 1.56 M | $757.71 M |
| 04/24/2024 | $4.53 | $4.51 (-0.44%) | $4.56 | $4.45 | 1.21 M | $776.65 M |
| 04/23/2024 | $4.44 | $4.58 (3.15%) | $4.66 | $4.43 | 1.89 M | $788.71 M |
| 04/22/2024 | $4.37 | $4.45 (1.83%) | $4.46 | $4.35 | 1.14 M | $766.32 M |
| 04/19/2024 | $4.21 | $4.38 (4.04%) | $4.39 | $4.21 | 1.65 M | $754.27 M |
| 04/18/2024 | $4.39 | $4.24 (-3.42%) | $4.47 | $4.21 | 2.27 M | $730.16 M |
| 04/17/2024 | $4.29 | $4.27 (-0.47%) | $4.36 | $4.22 | 2.78 M | $735.32 M |
| 04/16/2024 | $4.23 | $4.22 (-0.24%) | $4.25 | $4.17 | 1.28 M | $726.71 M |
| 04/15/2024 | $4.38 | $4.28 (-2.28%) | $4.38 | $4.23 | 1.59 M | $737.05 M |
| 04/12/2024 | $4.45 | $4.36 (-2.02%) | $4.47 | $4.31 | 1.40 M | $750.82 M |
| 04/11/2024 | $4.28 | $4.49 (4.91%) | $4.52 | $4.27 | 1.83 M | $773.21 M |
| 04/10/2024 | $4.41 | $4.27 (-3.17%) | $4.46 | $4.24 | 3.28 M | $735.32 M |
| 04/09/2024 | $4.49 | $4.59 (2.23%) | $4.59 | $4.47 | 1.05 M | $790.43 M |
| 04/08/2024 | $4.35 | $4.46 (2.53%) | $4.49 | $4.33 | 1.15 M | $768.04 M |
| 04/05/2024 | $4.34 | $4.32 (-0.46%) | $4.36 | $4.23 | 1.52 M | $743.93 M |
| 04/04/2024 | $4.36 | $4.35 (-0.23%) | $4.46 | $4.33 | 1.43 M | $749.10 M |
