Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $9.22 | $9.15 (-0.76%) | $9.29 | $9.05 | 30,416 | $239.95 M |
| 07/02/2024 | $9.01 | $9.17 (1.78%) | $9.20 | $8.98 | 111,530 | $240.48 M |
| 07/01/2024 | $10.06 | $9.12 (-9.34%) | $10.06 | $9.09 | 121,128 | $239.17 M |
| 06/28/2024 | $9.55 | $9.93 (3.98%) | $9.95 | $9.47 | 1.23 M | $260.41 M |
| 06/27/2024 | $9.25 | $9.52 (2.92%) | $9.55 | $9.12 | 93,661 | $249.66 M |
| 06/26/2024 | $9.00 | $9.19 (2.11%) | $9.34 | $9.00 | 111,070 | $241.00 M |
| 06/25/2024 | $8.97 | $9.07 (1.11%) | $9.28 | $8.87 | 120,299 | $237.86 M |
| 06/24/2024 | $8.89 | $8.92 (0.34%) | $9.09 | $8.89 | 138,189 | $233.92 M |
| 06/21/2024 | $8.54 | $8.92 (4.45%) | $8.94 | $8.51 | 194,069 | $233.92 M |
| 06/20/2024 | $8.61 | $8.55 (-0.7%) | $8.75 | $8.50 | 94,484 | $224.22 M |
| 06/18/2024 | $8.80 | $8.63 (-1.93%) | $9.06 | $8.63 | 114,405 | $226.32 M |
| 06/17/2024 | $8.64 | $8.82 (2.08%) | $9.01 | $8.47 | 144,322 | $231.30 M |
| 06/14/2024 | $8.67 | $8.60 (-0.81%) | $8.81 | $8.54 | 44,802 | $225.53 M |
| 06/13/2024 | $8.98 | $8.72 (-2.9%) | $8.98 | $8.54 | 109,237 | $228.68 M |
| 06/12/2024 | $9.00 | $8.99 (-0.11%) | $9.16 | $8.86 | 116,512 | $235.76 M |
| 06/11/2024 | $8.48 | $8.84 (4.25%) | $8.89 | $8.41 | 94,125 | $231.82 M |
| 06/10/2024 | $8.59 | $8.59 (0%) | $8.69 | $8.43 | 40,609 | $225.27 M |
| 06/07/2024 | $8.73 | $8.63 (-1.15%) | $8.93 | $8.60 | 64,935 | $226.32 M |
| 06/06/2024 | $8.57 | $8.85 (3.27%) | $8.87 | $8.57 | 50,666 | $232.09 M |
| 06/05/2024 | $8.70 | $8.68 (-0.23%) | $8.82 | $8.60 | 61,849 | $227.63 M |
| 06/04/2024 | $8.64 | $8.70 (0.69%) | $8.84 | $8.56 | 62,554 | $228.15 M |
| 06/03/2024 | $8.62 | $8.67 (0.58%) | $8.86 | $8.60 | 105,792 | $227.37 M |
| 05/31/2024 | $8.90 | $8.64 (-2.92%) | $8.92 | $8.57 | 112,270 | $226.58 M |
| 05/30/2024 | $8.43 | $8.81 (4.51%) | $8.92 | $8.43 | 134,798 | $231.04 M |
| 05/29/2024 | $9.31 | $8.55 (-8.16%) | $9.72 | $8.47 | 550,775 | $224.22 M |
| 05/28/2024 | $7.71 | $7.90 (2.46%) | $8.07 | $7.62 | 290,328 | $207.17 M |
| 05/24/2024 | $7.36 | $7.61 (3.4%) | $7.65 | $7.16 | 95,730 | $197.21 M |
| 05/23/2024 | $7.58 | $7.32 (-3.43%) | $7.58 | $7.24 | 70,370 | $189.70 M |
| 05/22/2024 | $7.52 | $7.61 (1.2%) | $7.74 | $7.52 | 55,522 | $197.21 M |
| 05/21/2024 | $7.54 | $7.52 (-0.27%) | $7.56 | $7.38 | 74,841 | $194.88 M |
| 05/20/2024 | $7.58 | $7.57 (-0.13%) | $7.66 | $7.52 | 38,960 | $196.18 M |
| 05/17/2024 | $7.58 | $7.50 (-1.06%) | $7.67 | $7.47 | 65,287 | $194.36 M |
| 05/16/2024 | $7.54 | $7.57 (0.4%) | $7.70 | $7.52 | 61,350 | $196.18 M |
| 05/15/2024 | $7.58 | $7.51 (-0.92%) | $7.60 | $7.47 | 64,777 | $194.62 M |
| 05/14/2024 | $7.70 | $7.55 (-1.95%) | $7.74 | $7.45 | 94,134 | $195.66 M |
| 05/13/2024 | $7.58 | $7.68 (1.32%) | $7.80 | $7.43 | 84,297 | $199.03 M |
| 05/10/2024 | $7.65 | $7.50 (-1.96%) | $7.66 | $7.40 | 67,456 | $194.36 M |
| 05/09/2024 | $7.47 | $7.66 (2.54%) | $7.70 | $7.47 | 140,759 | $198.51 M |
| 05/08/2024 | $6.82 | $7.45 (9.24%) | $7.51 | $6.82 | 232,881 | $193.07 M |
| 05/07/2024 | $7.15 | $6.88 (-3.78%) | $7.25 | $6.82 | 310,019 | $178.30 M |
| 05/06/2024 | $7.25 | $7.15 (-1.38%) | $7.30 | $7.07 | 143,100 | $185.29 M |
| 05/03/2024 | $7.35 | $7.23 (-1.63%) | $7.35 | $7.16 | 79,202 | $187.37 M |
| 05/02/2024 | $7.57 | $7.21 (-4.76%) | $7.57 | $7.14 | 72,339 | $186.85 M |
| 05/01/2024 | $7.14 | $7.51 (5.18%) | $7.65 | $7.08 | 192,730 | $194.62 M |
| 04/30/2024 | $7.11 | $7.06 (-0.7%) | $7.27 | $7.00 | 101,577 | $182.96 M |
| 04/29/2024 | $6.91 | $7.15 (3.47%) | $7.24 | $6.89 | 238,156 | $185.29 M |
| 04/26/2024 | $6.83 | $6.88 (0.73%) | $6.98 | $6.76 | 118,496 | $178.30 M |
| 04/25/2024 | $6.60 | $6.80 (3.03%) | $6.89 | $6.50 | 156,935 | $176.22 M |
| 04/24/2024 | $6.79 | $6.71 (-1.18%) | $6.89 | $6.58 | 129,930 | $173.89 M |
| 04/23/2024 | $7.00 | $6.83 (-2.43%) | $7.19 | $6.74 | 150,653 | $177.00 M |
| 04/22/2024 | $7.03 | $7.09 (0.85%) | $7.13 | $6.79 | 135,127 | $183.74 M |
| 04/19/2024 | $6.97 | $7.06 (1.29%) | $7.10 | $6.91 | 112,972 | $182.96 M |
| 04/18/2024 | $6.86 | $7.02 (2.33%) | $7.08 | $6.86 | 100,608 | $181.92 M |
| 04/17/2024 | $7.07 | $6.91 (-2.26%) | $7.11 | $6.86 | 90,984 | $179.07 M |
| 04/16/2024 | $7.27 | $7.06 (-2.89%) | $7.27 | $6.96 | 119,685 | $182.96 M |
| 04/15/2024 | $7.39 | $7.31 (-1.08%) | $7.45 | $7.17 | 76,179 | $189.44 M |
| 04/12/2024 | $7.85 | $7.40 (-5.73%) | $7.85 | $7.35 | 125,170 | $191.77 M |
| 04/11/2024 | $7.64 | $7.94 (3.93%) | $8.01 | $7.62 | 77,644 | $205.77 M |
| 04/10/2024 | $7.68 | $7.59 (-1.17%) | $7.72 | $7.42 | 80,492 | $196.70 M |
| 04/09/2024 | $7.99 | $7.85 (-1.75%) | $8.10 | $7.75 | 75,152 | $203.43 M |
| 04/08/2024 | $8.05 | $7.94 (-1.37%) | $8.16 | $7.75 | 114,112 | $205.77 M |
| 04/05/2024 | $8.14 | $8.01 (-1.6%) | $8.21 | $8.01 | 131,310 | $207.58 M |
| 04/04/2024 | $8.43 | $8.20 (-2.73%) | $8.46 | $8.16 | 80,796 | $212.50 M |
