Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $8.28 | $8.25 (-0.36%) | $8.34 | $8.24 | 164,391 | $4.19 B |
| 07/02/2024 | $8.25 | $8.30 (0.61%) | $8.37 | $8.23 | 230,600 | $4.21 B |
| 07/01/2024 | $8.28 | $8.22 (-0.72%) | $8.28 | $8.12 | 307,312 | $4.17 B |
| 06/28/2024 | $8.40 | $8.39 (-0.12%) | $8.44 | $8.35 | 219,912 | $4.26 B |
| 06/27/2024 | $8.26 | $8.28 (0.24%) | $8.33 | $8.24 | 297,659 | $4.20 B |
| 06/26/2024 | $8.05 | $8.25 (2.48%) | $8.29 | $8.05 | 300,910 | $4.19 B |
| 06/25/2024 | $7.95 | $7.98 (0.38%) | $8.00 | $7.90 | 147,346 | $4.05 B |
| 06/24/2024 | $8.00 | $8.04 (0.5%) | $8.05 | $7.99 | 174,657 | $4.08 B |
| 06/21/2024 | $7.88 | $7.96 (1.02%) | $8.01 | $7.85 | 710,518 | $4.04 B |
| 06/20/2024 | $7.85 | $7.93 (1.02%) | $7.94 | $7.82 | 287,976 | $4.03 B |
| 06/18/2024 | $7.70 | $7.85 (1.95%) | $7.87 | $7.68 | 261,209 | $3.98 B |
| 06/17/2024 | $7.54 | $7.63 (1.19%) | $7.67 | $7.51 | 279,386 | $3.87 B |
| 06/14/2024 | $7.40 | $7.49 (1.22%) | $7.56 | $7.40 | 495,142 | $3.80 B |
| 06/13/2024 | $7.71 | $7.64 (-0.91%) | $7.76 | $7.58 | 1.18 M | $3.88 B |
| 06/12/2024 | $7.97 | $8.01 (0.5%) | $8.05 | $7.93 | 405,922 | $4.07 B |
| 06/11/2024 | $7.89 | $7.98 (1.14%) | $8.01 | $7.77 | 786,364 | $4.05 B |
| 06/10/2024 | $8.25 | $8.30 (0.61%) | $8.36 | $8.17 | 220,247 | $4.21 B |
| 06/07/2024 | $8.28 | $8.32 (0.48%) | $8.36 | $8.22 | 221,019 | $4.22 B |
| 06/06/2024 | $8.32 | $8.43 (1.32%) | $8.50 | $8.24 | 357,662 | $4.28 B |
| 06/05/2024 | $8.40 | $8.43 (0.36%) | $8.47 | $8.31 | 264,567 | $4.28 B |
| 06/04/2024 | $8.46 | $8.39 (-0.83%) | $8.62 | $8.38 | 365,301 | $4.26 B |
| 06/03/2024 | $8.70 | $8.73 (0.34%) | $8.89 | $8.67 | 226,691 | $4.43 B |
| 05/31/2024 | $8.80 | $8.95 (1.7%) | $8.99 | $8.75 | 239,422 | $4.54 B |
| 05/30/2024 | $8.65 | $8.80 (1.73%) | $8.85 | $8.60 | 283,858 | $4.47 B |
| 05/29/2024 | $8.57 | $8.62 (0.58%) | $8.64 | $8.47 | 337,829 | $4.38 B |
| 05/28/2024 | $8.50 | $8.59 (1.06%) | $8.66 | $8.48 | 279,138 | $4.36 B |
| 05/24/2024 | $8.40 | $8.50 (1.19%) | $8.59 | $8.39 | 397,378 | $4.31 B |
| 05/23/2024 | $8.37 | $8.45 (0.96%) | $8.46 | $8.34 | 225,482 | $4.29 B |
| 05/22/2024 | $8.28 | $8.27 (-0.12%) | $8.30 | $8.14 | 348,844 | $4.20 B |
| 05/21/2024 | $8.50 | $8.66 (1.88%) | $8.70 | $8.47 | 885,632 | $4.40 B |
| 05/20/2024 | $8.65 | $8.61 (-0.46%) | $8.72 | $8.56 | 532,054 | $4.37 B |
| 05/17/2024 | $8.64 | $8.65 (0.12%) | $8.70 | $8.53 | 202,115 | $4.39 B |
| 05/16/2024 | $8.40 | $8.51 (1.31%) | $8.63 | $8.32 | 223,784 | $4.32 B |
| 05/15/2024 | $8.30 | $8.47 (2.05%) | $8.53 | $8.16 | 664,369 | $4.30 B |
| 05/14/2024 | $8.34 | $8.55 (2.52%) | $8.60 | $8.28 | 635,492 | $4.34 B |
| 05/13/2024 | $8.30 | $8.40 (1.2%) | $8.44 | $8.23 | 339,886 | $4.26 B |
| 05/10/2024 | $8.29 | $8.26 (-0.36%) | $8.41 | $8.13 | 247,172 | $4.19 B |
| 05/09/2024 | $8.19 | $8.17 (-0.24%) | $8.19 | $8.14 | 159,828 | $4.15 B |
| 05/08/2024 | $7.91 | $8.12 (2.65%) | $8.22 | $7.89 | 580,126 | $4.12 B |
| 05/07/2024 | $7.85 | $7.93 (1.02%) | $8.00 | $7.78 | 153,114 | $4.03 B |
| 05/06/2024 | $7.90 | $8.04 (1.77%) | $8.04 | $7.90 | 151,488 | $4.08 B |
| 05/03/2024 | $7.89 | $7.88 (-0.13%) | $7.93 | $7.80 | 92,577 | $4.00 B |
| 05/02/2024 | $7.67 | $7.80 (1.69%) | $7.86 | $7.59 | 112,810 | $3.96 B |
| 05/01/2024 | $7.63 | $7.65 (0.26%) | $7.71 | $7.56 | 106,205 | $3.88 B |
| 04/30/2024 | $7.66 | $7.72 (0.78%) | $7.73 | $7.60 | 107,875 | $3.92 B |
| 04/29/2024 | $7.64 | $7.62 (-0.26%) | $7.72 | $7.57 | 162,963 | $3.87 B |
| 04/26/2024 | $7.61 | $7.66 (0.66%) | $7.80 | $7.57 | 211,773 | $3.89 B |
| 04/25/2024 | $7.42 | $7.55 (1.75%) | $7.58 | $7.40 | 143,988 | $3.83 B |
| 04/24/2024 | $7.45 | $7.58 (1.74%) | $7.59 | $7.40 | 140,026 | $3.85 B |
| 04/23/2024 | $7.45 | $7.53 (1.07%) | $7.61 | $7.41 | 171,213 | $3.82 B |
| 04/22/2024 | $7.33 | $7.44 (1.5%) | $7.45 | $7.25 | 150,826 | $3.78 B |
| 04/19/2024 | $7.35 | $7.46 (1.5%) | $7.65 | $7.30 | 85,868 | $3.79 B |
| 04/18/2024 | $7.45 | $7.31 (-1.88%) | $7.46 | $7.31 | 119,610 | $3.71 B |
| 04/17/2024 | $7.59 | $7.53 (-0.79%) | $7.64 | $7.47 | 108,814 | $3.82 B |
| 04/16/2024 | $7.48 | $7.39 (-1.2%) | $7.50 | $7.29 | 105,595 | $3.75 B |
| 04/15/2024 | $7.49 | $7.44 (-0.67%) | $7.60 | $7.40 | 256,525 | $3.78 B |
| 04/12/2024 | $7.59 | $7.53 (-0.79%) | $7.75 | $7.50 | 344,307 | $3.82 B |
| 04/11/2024 | $7.54 | $7.55 (0.13%) | $7.75 | $7.48 | 270,951 | $3.83 B |
| 04/10/2024 | $7.42 | $7.38 (-0.54%) | $7.45 | $7.21 | 379,555 | $3.75 B |
| 04/09/2024 | $7.60 | $7.47 (-1.71%) | $7.83 | $7.32 | 485,517 | $3.79 B |
| 04/08/2024 | $7.50 | $7.92 (5.6%) | $8.19 | $7.43 | 11,743 | $4.02 B |
| 04/05/2024 | $7.36 | $7.47 (1.49%) | $7.50 | $7.32 | 3,777 | $3.79 B |
| 04/04/2024 | $7.38 | $7.38 (0%) | $7.42 | $7.21 | 36,321 | $3.75 B |
