Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $6.01 | $5.99 (-0.33%) | $6.02 | $5.96 | 562,179 | $17.97 B |
| 07/03/2024 | $6.00 | $6.05 (0.83%) | $6.05 | $5.98 | 217,863 | $18.15 B |
| 07/02/2024 | $5.93 | $6.00 (1.18%) | $6.00 | $5.93 | 448,789 | $18.00 B |
| 07/01/2024 | $5.82 | $5.84 (0.34%) | $5.86 | $5.80 | 314,880 | $17.52 B |
| 06/28/2024 | $5.78 | $5.78 (0%) | $5.81 | $5.76 | 439,214 | $17.34 B |
| 06/27/2024 | $5.74 | $5.74 (0%) | $5.77 | $5.72 | 548,112 | $17.22 B |
| 06/26/2024 | $5.83 | $5.84 (0.17%) | $5.85 | $5.81 | 657,959 | $17.52 B |
| 06/25/2024 | $5.84 | $5.84 (0%) | $5.85 | $5.81 | 524,875 | $17.52 B |
| 06/24/2024 | $5.67 | $5.69 (0.35%) | $5.71 | $5.66 | 496,265 | $17.07 B |
| 06/21/2024 | $5.64 | $5.61 (-0.53%) | $5.64 | $5.59 | 552,202 | $16.83 B |
| 06/20/2024 | $5.68 | $5.64 (-0.7%) | $5.68 | $5.58 | 978,800 | $16.92 B |
| 06/18/2024 | $5.74 | $5.74 (0%) | $5.75 | $5.71 | 414,160 | $17.22 B |
| 06/17/2024 | $5.72 | $5.75 (0.52%) | $5.77 | $5.70 | 726,512 | $17.25 B |
| 06/14/2024 | $5.81 | $5.84 (0.52%) | $5.85 | $5.79 | 627,735 | $17.52 B |
| 06/13/2024 | $5.81 | $5.81 (0%) | $5.82 | $5.76 | 729,324 | $17.43 B |
| 06/12/2024 | $5.92 | $5.89 (-0.51%) | $5.95 | $5.87 | 714,952 | $17.67 B |
| 06/11/2024 | $6.00 | $5.89 (-1.83%) | $6.00 | $5.88 | 827,798 | $17.67 B |
| 06/10/2024 | $6.14 | $6.17 (0.49%) | $6.17 | $6.10 | 406,306 | $18.51 B |
| 06/07/2024 | $6.21 | $6.20 (-0.16%) | $6.21 | $6.18 | 311,290 | $18.60 B |
| 06/06/2024 | $6.27 | $6.27 (0%) | $6.33 | $6.25 | 1.21 M | $18.81 B |
| 06/05/2024 | $6.18 | $6.19 (0.16%) | $6.21 | $6.13 | 833,982 | $18.57 B |
| 06/04/2024 | $6.35 | $6.30 (-0.79%) | $6.41 | $6.27 | 1.02 M | $18.90 B |
| 06/03/2024 | $6.28 | $6.35 (1.11%) | $6.40 | $6.27 | 1.47 M | $19.05 B |
| 05/31/2024 | $6.05 | $6.08 (0.5%) | $6.08 | $6.01 | 743,285 | $18.24 B |
| 05/30/2024 | $5.85 | $5.82 (-0.51%) | $5.87 | $5.82 | 545,569 | $17.46 B |
| 05/29/2024 | $5.92 | $5.86 (-1.01%) | $5.92 | $5.85 | 787,390 | $17.58 B |
| 05/28/2024 | $6.00 | $6.00 (0%) | $6.05 | $5.99 | 566,822 | $18.00 B |
| 05/24/2024 | $5.97 | $5.98 (0.17%) | $6.01 | $5.96 | 472,024 | $17.94 B |
| 05/23/2024 | $6.05 | $5.97 (-1.32%) | $6.11 | $5.96 | 709,576 | $17.91 B |
| 05/22/2024 | $5.94 | $5.93 (-0.17%) | $5.95 | $5.90 | 2.15 M | $17.79 B |
| 05/21/2024 | $5.79 | $5.83 (0.69%) | $5.87 | $5.79 | 1.47 M | $17.49 B |
| 05/20/2024 | $5.85 | $5.82 (-0.51%) | $5.87 | $5.81 | 795,460 | $17.46 B |
| 05/17/2024 | $5.91 | $5.91 (0%) | $5.94 | $5.90 | 784,604 | $17.73 B |
| 05/16/2024 | $5.92 | $5.90 (-0.34%) | $5.97 | $5.89 | 957,055 | $17.70 B |
| 05/15/2024 | $5.76 | $5.79 (0.52%) | $5.79 | $5.73 | 888,855 | $17.37 B |
| 05/14/2024 | $5.66 | $5.72 (1.06%) | $5.72 | $5.66 | 1.07 M | $17.16 B |
| 05/13/2024 | $5.75 | $5.71 (-0.7%) | $5.75 | $5.70 | 785,709 | $17.13 B |
| 05/10/2024 | $5.74 | $5.72 (-0.35%) | $5.75 | $5.71 | 385,760 | $17.16 B |
| 05/09/2024 | $5.71 | $5.71 (0%) | $5.73 | $5.68 | 1.42 M | $17.13 B |
| 05/08/2024 | $5.79 | $5.80 (0.17%) | $5.82 | $5.77 | 1.25 M | $17.40 B |
| 05/07/2024 | $6.00 | $5.98 (-0.33%) | $6.02 | $5.96 | 1.40 M | $17.94 B |
| 05/06/2024 | $5.83 | $5.87 (0.69%) | $5.89 | $5.81 | 1.82 M | $18.50 B |
| 05/03/2024 | $5.80 | $5.82 (0.34%) | $5.84 | $5.77 | 1.78 M | $18.34 B |
| 05/02/2024 | $5.69 | $5.74 (0.88%) | $5.76 | $5.69 | 1.25 M | $18.09 B |
| 05/01/2024 | $5.53 | $5.57 (0.72%) | $5.64 | $5.50 | 2.37 M | $17.56 B |
| 04/30/2024 | $5.77 | $5.71 (-1.04%) | $5.78 | $5.71 | 2.47 M | $18.00 B |
| 04/29/2024 | $5.85 | $5.91 (1.03%) | $5.94 | $5.82 | 1.66 M | $18.63 B |
| 04/26/2024 | $5.81 | $5.82 (0.17%) | $5.86 | $5.76 | 806,007 | $18.34 B |
| 04/25/2024 | $5.77 | $5.81 (0.69%) | $5.84 | $5.75 | 1.58 M | $18.31 B |
| 04/24/2024 | $5.92 | $5.91 (-0.17%) | $5.95 | $5.90 | 891,018 | $18.63 B |
| 04/23/2024 | $5.91 | $5.89 (-0.34%) | $5.92 | $5.88 | 1.27 M | $18.57 B |
| 04/22/2024 | $5.85 | $5.88 (0.51%) | $5.92 | $5.83 | 2.04 M | $18.53 B |
| 04/19/2024 | $5.75 | $5.77 (0.35%) | $5.80 | $5.70 | 2.38 M | $18.19 B |
| 04/18/2024 | $5.89 | $5.87 (-0.34%) | $5.92 | $5.85 | 1.56 M | $18.50 B |
| 04/17/2024 | $5.86 | $5.86 (0%) | $5.90 | $5.84 | 2.50 M | $18.47 B |
| 04/16/2024 | $5.95 | $5.92 (-0.5%) | $5.97 | $5.88 | 2.03 M | $18.66 B |
| 04/15/2024 | $6.19 | $6.13 (-0.97%) | $6.24 | $6.12 | 2.10 M | $19.32 B |
| 04/12/2024 | $6.18 | $6.11 (-1.13%) | $6.20 | $6.09 | 2.34 M | $19.26 B |
| 04/11/2024 | $6.21 | $6.24 (0.48%) | $6.26 | $6.17 | 1.42 M | $19.67 B |
| 04/10/2024 | $6.07 | $6.15 (1.32%) | $6.20 | $6.07 | 1.64 M | $19.39 B |
| 04/09/2024 | $6.28 | $6.20 (-1.27%) | $6.28 | $6.18 | 2.06 M | $19.54 B |
| 04/08/2024 | $6.19 | $6.23 (0.65%) | $6.27 | $6.18 | 1.86 M | $19.64 B |
