Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $5.76 | $5.85 (1.56%) | $5.85 | $5.74 | 544,364 | $618.46 M |
| 07/01/2024 | $5.99 | $5.76 (-3.84%) | $6.01 | $5.75 | 836,996 | $608.95 M |
| 06/28/2024 | $5.85 | $5.99 (2.39%) | $6.05 | $5.84 | 1.72 M | $633.26 M |
| 06/27/2024 | $5.76 | $5.82 (1.04%) | $5.83 | $5.72 | 427,262 | $615.29 M |
| 06/26/2024 | $5.81 | $5.76 (-0.86%) | $5.84 | $5.76 | 536,053 | $608.95 M |
| 06/25/2024 | $5.86 | $5.86 (0%) | $5.91 | $5.82 | 386,759 | $619.52 M |
| 06/24/2024 | $5.88 | $5.89 (0.17%) | $5.96 | $5.86 | 364,588 | $622.69 M |
| 06/21/2024 | $5.95 | $5.84 (-1.85%) | $6.00 | $5.82 | 1.82 M | $617.40 M |
| 06/20/2024 | $5.75 | $5.92 (2.96%) | $5.93 | $5.74 | 477,707 | $625.86 M |
| 06/18/2024 | $5.86 | $5.79 (-1.19%) | $5.87 | $5.75 | 513,460 | $612.12 M |
| 06/17/2024 | $5.75 | $5.83 (1.39%) | $5.84 | $5.73 | 506,723 | $616.35 M |
| 06/14/2024 | $5.84 | $5.81 (-0.51%) | $5.88 | $5.76 | 594,242 | $614.23 M |
| 06/13/2024 | $5.95 | $5.90 (-0.84%) | $5.99 | $5.87 | 622,150 | $623.75 M |
| 06/12/2024 | $6.05 | $5.94 (-1.82%) | $6.15 | $5.91 | 1.08 M | $627.98 M |
| 06/11/2024 | $5.97 | $5.88 (-1.51%) | $5.99 | $5.88 | 706,423 | $621.63 M |
| 06/10/2024 | $5.94 | $6.01 (1.18%) | $6.02 | $5.89 | 1.22 M | $635.38 M |
| 06/07/2024 | $6.02 | $5.99 (-0.5%) | $6.08 | $5.99 | 502,397 | $633.26 M |
| 06/06/2024 | $6.00 | $6.10 (1.67%) | $6.11 | $5.98 | 523,982 | $644.89 M |
| 06/05/2024 | $6.12 | $6.01 (-1.8%) | $6.12 | $6.00 | 420,431 | $635.38 M |
| 06/04/2024 | $6.12 | $6.11 (-0.16%) | $6.24 | $6.11 | 465,565 | $645.95 M |
| 06/03/2024 | $6.26 | $6.17 (-1.44%) | $6.26 | $6.11 | 563,174 | $652.29 M |
| 05/31/2024 | $6.03 | $6.12 (1.49%) | $6.15 | $6.02 | 1.76 M | $647.01 M |
| 05/30/2024 | $6.05 | $6.02 (-0.5%) | $6.07 | $5.98 | 499,073 | $636.43 M |
| 05/29/2024 | $5.94 | $6.00 (1.01%) | $6.01 | $5.94 | 744,923 | $634.32 M |
| 05/28/2024 | $6.04 | $6.02 (-0.33%) | $6.09 | $5.98 | 389,764 | $636.43 M |
| 05/24/2024 | $6.06 | $6.02 (-0.66%) | $6.06 | $5.98 | 440,608 | $636.43 M |
| 05/23/2024 | $6.04 | $6.02 (-0.33%) | $6.06 | $5.97 | 861,012 | $636.43 M |
| 05/22/2024 | $6.00 | $6.03 (0.5%) | $6.07 | $6.00 | 350,186 | $637.49 M |
| 05/21/2024 | $5.98 | $6.04 (1%) | $6.04 | $5.98 | 369,465 | $638.55 M |
| 05/20/2024 | $6.03 | $6.00 (-0.5%) | $6.04 | $6.00 | 531,830 | $634.32 M |
| 05/17/2024 | $6.10 | $6.01 (-1.48%) | $6.10 | $5.98 | 438,068 | $635.38 M |
| 05/16/2024 | $5.99 | $6.07 (1.34%) | $6.09 | $5.98 | 545,536 | $641.72 M |
| 05/15/2024 | $6.19 | $6.05 (-2.26%) | $6.19 | $6.05 | 364,537 | $639.61 M |
| 05/14/2024 | $6.12 | $6.13 (0.16%) | $6.16 | $6.05 | 505,323 | $648.06 M |
| 05/13/2024 | $6.13 | $6.02 (-1.79%) | $6.15 | $6.00 | 273,065 | $636.43 M |
| 05/10/2024 | $6.12 | $6.06 (-0.98%) | $6.12 | $6.03 | 320,847 | $640.66 M |
| 05/09/2024 | $6.06 | $6.12 (0.99%) | $6.13 | $6.02 | 725,169 | $647.01 M |
| 05/08/2024 | $6.19 | $6.02 (-2.75%) | $6.25 | $6.02 | 531,160 | $636.43 M |
| 05/07/2024 | $6.24 | $6.27 (0.48%) | $6.31 | $6.21 | 775,999 | $662.86 M |
| 05/06/2024 | $6.29 | $6.20 (-1.43%) | $6.31 | $6.20 | 378,147 | $655.46 M |
| 05/03/2024 | $6.32 | $6.25 (-1.11%) | $6.37 | $6.19 | 454,730 | $660.75 M |
| 05/02/2024 | $6.37 | $6.18 (-2.98%) | $6.44 | $6.05 | 775,703 | $653.35 M |
| 05/01/2024 | $6.01 | $6.07 (1%) | $6.14 | $5.98 | 703,423 | $641.72 M |
| 04/30/2024 | $6.15 | $6.01 (-2.28%) | $6.15 | $5.99 | 659,749 | $635.38 M |
| 04/29/2024 | $6.14 | $6.18 (0.65%) | $6.18 | $6.09 | 640,700 | $653.35 M |
| 04/26/2024 | $6.12 | $6.13 (0.16%) | $6.18 | $6.08 | 427,837 | $648.06 M |
| 04/25/2024 | $6.21 | $6.07 (-2.25%) | $6.25 | $6.06 | 909,511 | $641.72 M |
| 04/24/2024 | $6.32 | $6.27 (-0.79%) | $6.36 | $6.25 | 510,427 | $662.86 M |
| 04/23/2024 | $6.26 | $6.37 (1.76%) | $6.39 | $6.26 | 614,311 | $673.44 M |
| 04/22/2024 | $6.19 | $6.26 (1.13%) | $6.27 | $6.11 | 727,598 | $661.81 M |
| 04/19/2024 | $6.13 | $6.15 (0.33%) | $6.20 | $6.09 | 505,796 | $650.18 M |
| 04/18/2024 | $6.16 | $6.14 (-0.32%) | $6.23 | $6.11 | 629,489 | $649.12 M |
| 04/17/2024 | $6.38 | $6.17 (-3.29%) | $6.39 | $6.15 | 653,387 | $652.29 M |
| 04/16/2024 | $6.40 | $6.34 (-0.94%) | $6.41 | $6.30 | 552,232 | $670.26 M |
| 04/15/2024 | $6.54 | $6.42 (-1.83%) | $6.54 | $6.38 | 629,182 | $678.72 M |
| 04/12/2024 | $6.57 | $6.50 (-1.07%) | $6.58 | $6.47 | 505,451 | $687.18 M |
| 04/11/2024 | $6.45 | $6.60 (2.33%) | $6.61 | $6.40 | 920,260 | $697.75 M |
| 04/10/2024 | $6.44 | $6.42 (-0.31%) | $6.50 | $6.35 | 892,054 | $678.72 M |
| 04/09/2024 | $6.60 | $6.62 (0.3%) | $6.63 | $6.51 | 505,524 | $699.87 M |
| 04/08/2024 | $6.50 | $6.57 (1.08%) | $6.57 | $6.45 | 709,763 | $694.58 M |
| 04/05/2024 | $6.27 | $6.45 (2.87%) | $6.45 | $6.26 | 786,901 | $681.89 M |
| 04/04/2024 | $6.44 | $6.26 (-2.8%) | $6.46 | $6.25 | 951,527 | $661.81 M |
| 04/03/2024 | $6.31 | $6.38 (1.11%) | $6.38 | $6.27 | 458,254 | $674.49 M |
