Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $5.02 | $4.96 (-1.2%) | $5.04 | $4.87 | 1.88 M | |
| 07/03/2024 | $4.86 | $5.06 (4.12%) | $5.08 | $4.84 | 4.01 M | $2.51 B |
| 07/02/2024 | $4.90 | $4.83 (-1.43%) | $4.99 | $4.75 | 4.99 M | $2.40 B |
| 07/01/2024 | $4.95 | $4.87 (-1.62%) | $4.98 | $4.80 | 4.15 M | $2.42 B |
| 06/28/2024 | $5.01 | $4.92 (-1.8%) | $5.06 | $4.84 | 5.95 M | $2.44 B |
| 06/27/2024 | $4.86 | $5.03 (3.5%) | $5.11 | $4.67 | 7.97 M | $2.50 B |
| 06/26/2024 | $4.84 | $4.89 (1.03%) | $4.98 | $4.84 | 5.24 M | $2.43 B |
| 06/25/2024 | $4.91 | $4.83 (-1.63%) | $4.99 | $4.83 | 4.05 M | $2.40 B |
| 06/24/2024 | $4.93 | $4.95 (0.41%) | $5.04 | $4.88 | 4.21 M | $2.46 B |
| 06/21/2024 | $4.92 | $4.92 (0%) | $4.94 | $4.76 | 7.71 M | $2.44 B |
| 06/20/2024 | $5.03 | $4.92 (-2.19%) | $5.04 | $4.88 | 5.93 M | $2.44 B |
| 06/18/2024 | $5.07 | $5.04 (-0.59%) | $5.13 | $5.02 | 3.79 M | $2.50 B |
| 06/17/2024 | $5.08 | $5.09 (0.2%) | $5.16 | $5.02 | 4.13 M | $2.53 B |
| 06/14/2024 | $5.22 | $5.09 (-2.49%) | $5.26 | $5.04 | 6.28 M | $2.53 B |
| 06/13/2024 | $5.61 | $5.22 (-6.95%) | $5.64 | $5.22 | 8.83 M | $2.59 B |
| 06/12/2024 | $5.80 | $5.57 (-3.97%) | $6.15 | $5.57 | 7.19 M | $2.76 B |
| 06/11/2024 | $5.68 | $5.61 (-1.23%) | $5.72 | $5.50 | 2.78 M | $2.78 B |
| 06/10/2024 | $5.45 | $5.71 (4.77%) | $5.75 | $5.43 | 3.79 M | $2.83 B |
| 06/07/2024 | $5.56 | $5.50 (-1.08%) | $5.62 | $5.47 | 3.80 M | $2.73 B |
| 06/06/2024 | $5.62 | $5.69 (1.25%) | $5.72 | $5.56 | 2.68 M | $2.82 B |
| 06/05/2024 | $5.66 | $5.69 (0.53%) | $5.70 | $5.55 | 2.97 M | $2.82 B |
| 06/04/2024 | $5.70 | $5.64 (-1.05%) | $5.78 | $5.62 | 2.95 M | $2.80 B |
| 06/03/2024 | $6.06 | $5.78 (-4.62%) | $6.10 | $5.76 | 3.49 M | $2.87 B |
| 05/31/2024 | $5.99 | $5.91 (-1.34%) | $6.06 | $5.70 | 5.10 M | $2.93 B |
| 05/30/2024 | $5.75 | $5.99 (4.17%) | $6.11 | $5.75 | 6.17 M | $2.97 B |
| 05/29/2024 | $5.65 | $5.72 (1.24%) | $5.73 | $5.58 | 3.61 M | $2.84 B |
| 05/28/2024 | $5.85 | $5.80 (-0.85%) | $5.90 | $5.72 | 4.18 M | $2.88 B |
| 05/24/2024 | $5.58 | $5.80 (3.94%) | $5.82 | $5.58 | 4.20 M | $2.88 B |
| 05/23/2024 | $5.81 | $5.53 (-4.82%) | $5.81 | $5.45 | 5.10 M | $2.74 B |
| 05/22/2024 | $5.66 | $5.77 (1.94%) | $6.04 | $5.61 | 6.46 M | $2.86 B |
| 05/21/2024 | $5.59 | $5.69 (1.79%) | $5.83 | $5.56 | 4.68 M | $2.82 B |
| 05/20/2024 | $5.63 | $5.66 (0.53%) | $5.69 | $5.50 | 5.02 M | $2.81 B |
| 05/17/2024 | $5.77 | $5.60 (-2.95%) | $5.80 | $5.55 | 6.43 M | $2.78 B |
| 05/16/2024 | $5.98 | $5.81 (-2.84%) | $6.04 | $5.77 | 4.59 M | $2.88 B |
| 05/15/2024 | $6.35 | $6.02 (-5.2%) | $6.41 | $5.92 | 5.81 M | $2.99 B |
| 05/14/2024 | $6.20 | $6.26 (0.97%) | $6.42 | $6.14 | 11.21 M | $3.11 B |
| 05/13/2024 | $5.45 | $5.97 (9.54%) | $6.06 | $5.45 | 12.48 M | $2.96 B |
| 05/10/2024 | $5.42 | $5.39 (-0.55%) | $5.47 | $5.23 | 5.62 M | $2.67 B |
| 05/09/2024 | $5.45 | $5.38 (-1.28%) | $5.47 | $5.32 | 5.29 M | $2.67 B |
| 05/08/2024 | $5.42 | $5.44 (0.37%) | $5.51 | $5.34 | 4.14 M | $2.70 B |
| 05/07/2024 | $5.81 | $5.58 (-3.96%) | $5.81 | $5.53 | 4.11 M | $2.77 B |
| 05/06/2024 | $5.78 | $5.83 (0.87%) | $5.90 | $5.76 | 4.25 M | $2.89 B |
| 05/03/2024 | $5.75 | $5.70 (-0.87%) | $5.84 | $5.58 | 5.16 M | $2.83 B |
| 05/02/2024 | $5.57 | $5.58 (0.18%) | $5.62 | $5.36 | 4.31 M | $2.77 B |
| 05/01/2024 | $5.40 | $5.41 (0.19%) | $5.66 | $5.35 | 4.53 M | $2.68 B |
| 04/30/2024 | $5.38 | $5.42 (0.74%) | $5.46 | $5.32 | 6.33 M | $2.69 B |
| 04/29/2024 | $5.48 | $5.50 (0.36%) | $5.58 | $5.34 | 7.22 M | $2.73 B |
| 04/26/2024 | $5.13 | $5.39 (5.07%) | $5.54 | $5.11 | 8.91 M | $2.67 B |
| 04/25/2024 | $5.22 | $5.10 (-2.3%) | $5.29 | $4.92 | 12.29 M | $2.53 B |
| 04/24/2024 | $5.66 | $5.48 (-3.18%) | $5.71 | $5.44 | 6.50 M | $2.72 B |
| 04/23/2024 | $5.39 | $5.59 (3.71%) | $5.69 | $5.36 | 6.20 M | $2.77 B |
| 04/22/2024 | $5.37 | $5.39 (0.37%) | $5.47 | $5.18 | 7.48 M | $2.67 B |
| 04/19/2024 | $5.40 | $5.36 (-0.74%) | $5.52 | $5.33 | 6.22 M | $2.66 B |
| 04/18/2024 | $5.53 | $5.45 (-1.45%) | $5.63 | $5.37 | 6.60 M | $2.70 B |
| 04/17/2024 | $5.49 | $5.56 (1.28%) | $5.73 | $5.48 | 6.50 M | $2.76 B |
| 04/16/2024 | $5.36 | $5.45 (1.68%) | $5.60 | $5.32 | 7.52 M | $2.70 B |
| 04/15/2024 | $5.81 | $5.41 (-6.88%) | $5.86 | $5.32 | 10.29 M | $2.68 B |
| 04/12/2024 | $5.98 | $5.81 (-2.84%) | $6.03 | $5.78 | 5.36 M | $2.88 B |
| 04/11/2024 | $5.94 | $6.05 (1.85%) | $6.06 | $5.76 | 5.77 M | $3.00 B |
| 04/10/2024 | $5.96 | $5.94 (-0.34%) | $5.96 | $5.76 | 12.99 M | $2.95 B |
| 04/09/2024 | $6.19 | $6.27 (1.29%) | $6.41 | $6.14 | 5.89 M | $3.11 B |
| 04/08/2024 | $6.05 | $6.14 (1.49%) | $6.26 | $6.05 | 4.37 M | $3.05 B |
| 04/05/2024 | $5.85 | $5.98 (2.22%) | $6.10 | $5.83 | 4.14 M | $2.97 B |
