Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 49,781.526 | 49,781.526 | 49,781.526 | 49,781.526 | 0 | 0 |
3/26/24 | 43,844.15 | 49,781.526 | 43,844.15 | 49,781.526 | 200.14 | 0 |
3/25/24 | 49,878.992 | 49,878.992 | 43,844.15 | 43,844.15 | 285.2 | 0 |
3/24/24 | 49,878.992 | 49,878.992 | 49,878.992 | 49,878.992 | 0 | 0 |
3/23/24 | 49,878.992 | 49,878.992 | 49,878.992 | 49,878.992 | 0 | 0 |
3/21/24 | 51,117.383 | 56,402.605 | 51,117.383 | 55,908.783 | 77.98 | 0 |
3/20/24 | 51,117.383 | 51,117.383 | 51,117.383 | 51,117.383 | 0 | 0 |
3/19/24 | 50,748.794 | 51,117.383 | 50,748.794 | 51,117.383 | 85 | 0 |
3/18/24 | 50,832.042 | 50,832.042 | 50,748.794 | 50,748.794 | 100.13 | 0 |
3/17/24 | 42,460.202 | 50,832.042 | 42,460.202 | 50,832.042 | 379.4 | 0 |
3/16/24 | 32,722.623 | 42,460.202 | 29,578.324 | 42,460.202 | 1,350.08 | 0 |
3/15/24 | 33,362.978 | 33,362.978 | 31,773.63 | 32,722.623 | 22.09 | 0 |
3/14/24 | 33,443.334 | 33,443.334 | 33,362.978 | 33,362.978 | 11.65 | 0 |
3/11/24 | 33,566.262 | 34,367.692 | 33,566.262 | 34,367.692 | 20.34 | 0 |
3/9/24 | 32,644.265 | 32,644.265 | 32,644.265 | 32,644.265 | 0 | 0 |
3/7/24 | 37,230.202 | 37,230.202 | 37,230.202 | 37,230.202 | 0 | 0 |
3/6/24 | 39,410.844 | 39,410.844 | 37,230.202 | 37,230.202 | 98.9 | 0 |
3/4/24 | 37,261.301 | 37,938.96 | 34,396.272 | 37,938.96 | 313.25 | 0 |
3/3/24 | 37,261.301 | 37,261.301 | 37,261.301 | 37,261.301 | 0 | 0 |
3/2/24 | 38,621.217 | 38,621.217 | 37,261.301 | 37,261.301 | 22.76 | 0 |
3/1/24 | 38,621.217 | 38,621.217 | 38,621.217 | 38,621.217 | 0 | 0 |
2/29/24 | 38,561.685 | 42,348.255 | 38,561.685 | 38,621.217 | 179.47 | 0 |
2/28/24 | 36,621.195 | 39,818.525 | 36,621.195 | 38,561.685 | 288.61 | 0 |
2/22/24 | 28,457.725 | 28,457.725 | 28,457.725 | 28,457.725 | 0 | 0 |
2/21/24 | 29,576.104 | 29,576.104 | 28,457.725 | 28,457.725 | 28.46 | 0 |
2/14/24 | 24,861.821 | 25,692.749 | 24,743.684 | 25,692.749 | 48.68 | 0 |
5/28/23 | 29,542.405 | 30,969.839 | 29,497.212 | 30,895.287 | 0 | 1,297,600.58 |
5/10/23 | 30,425.842 | 31,118.188 | 28,358.618 | 29,001.068 | 0 | 1,218,043.46 |
5/9/23 | 26,317.759 | 31,149.103 | 26,225.782 | 30,426.014 | 0 | 1,277,891.12 |
5/8/23 | 28,516.968 | 28,641.89 | 25,991.182 | 26,321.965 | 0 | 1,105,521.28 |
5/7/23 | 28,620.952 | 29,104.516 | 28,524.489 | 28,528.916 | 0 | 1,198,213.1 |
5/6/23 | 29,246.628 | 29,493.613 | 28,264.726 | 28,623.493 | 0 | 1,202,185.33 |
5/5/23 | 28,568.309 | 29,346.668 | 28,565.435 | 29,245.913 | 0 | 1,228,326.93 |
5/4/23 | 28,724.92 | 29,014.049 | 28,454.752 | 28,567.435 | 0 | 1,199,830.89 |
5/3/23 | 28,384 | 28,911.048 | 27,913.033 | 28,721.471 | 0 | 1,206,300.39 |
5/2/23 | 27,820.482 | 28,551.207 | 27,660.049 | 28,384.69 | 0 | 1,192,155.59 |
5/1/23 | 29,012.72 | 29,030.057 | 27,454.281 | 27,820.601 | 0 | 1,168,463.9 |
4/26/23 | 28,015.004 | 29,630.914 | 27,194.85 | 28,120.895 | 0 | 1,181,076.25 |
4/19/23 | 30,077.124 | 30,085.229 | 28,422.132 | 28,552.127 | 0 | 1,199,187.94 |
4/8/23 | 33,515.119 | 33,779.07 | 33,468.28 | 33,537.978 | 0 | 1,408,593.47 |
4/7/23 | 33,646.571 | 33,738.351 | 33,356.039 | 33,517.023 | 0 | 1,407,713.33 |
4/4/23 | 33,372.418 | 34,075.267 | 33,253 | 33,807.862 | 0 | 1,419,928.56 |
3/27/23 | 33,602.62 | 33,630.072 | 31,997.6 | 32,588.695 | 0 | 1,368,723.61 |
3/21/23 | 33,312.876 | 34,089.093 | 32,955.449 | 33,802.946 | 0 | 1,419,722.11 |
3/20/23 | 33,638.976 | 34,134.625 | 32,704.439 | 33,301.533 | 0 | 1,398,662.77 |
3/19/23 | 32,346.147 | 34,067.248 | 32,294.804 | 33,641.117 | 0 | 1,412,925.3 |
3/18/23 | 27,406.869 | 33,170.626 | 27,249.355 | 32,346.307 | 0 | 1,358,543.34 |
3/17/23 | 25,044.83 | 27,750.114 | 24,948.214 | 27,399.247 | 0 | 1,150,767.06 |
3/16/23 | 24,378.714 | 25,128.362 | 24,254.45 | 25,042.497 | 0 | 1,051,783.67 |
3/15/23 | 24,776.856 | 25,165.821 | 24,075.791 | 24,369.917 | 0 | 1,023,535.34 |
3/14/23 | 24,182.199 | 26,358.048 | 24,114.885 | 24,770.288 | 0 | 1,040,350.89 |
3/12/23 | 20,628.029 | 22,141.79 | 20,463.652 | 22,139.643 | 0 | 929,863.95 |
3/11/23 | 20,187.877 | 20,792.525 | 20,068.66 | 20,632.409 | 0 | 866,560.19 |
3/10/23 | 20,367.001 | 20,370.595 | 19,628.254 | 20,187.243 | 0 | 847,863.24 |
3/9/23 | 21,720.079 | 21,802.716 | 20,210.306 | 20,363.021 | 0 | 855,245.89 |
3/8/23 | 22,216.442 | 22,268.896 | 21,708.05 | 21,718.079 | 0 | 912,158.29 |
3/7/23 | 22,428.322 | 22,527.418 | 22,011.262 | 22,219.769 | 0 | 933,229.21 |
3/6/23 | 22,436.816 | 22,584.293 | 22,331.314 | 22,429.757 | 0 | 942,048.71 |
3/5/23 | 22,354.143 | 22,613.685 | 22,307.143 | 22,435.514 | 0 | 942,290.49 |
3/4/23 | 28,963.736 | 28,963.736 | 22,198.98 | 22,353.349 | 0 | 938,839.6 |
3/3/23 | 23,476.633 | 29,084.414 | 22,241.777 | 28,965.993 | 0.7 | 1,216,570.32 |
3/2/23 | 23,647.019 | 23,739.137 | 23,245.021 | 23,475.466 | 0 | 985,968.44 |
3/1/23 | 29,958.005 | 30,917.583 | 23,393.049 | 23,646.549 | 0 | 993,153.93 |
2/28/23 | 23,521.838 | 29,954.157 | 21,495.947 | 29,912.106 | 179.18 | 1,256,306.99 |
2/27/23 | 26,042.738 | 26,058.647 | 23,205.879 | 23,522.871 | 0 | 987,959.46 |
2/24/23 | 23,946.007 | 24,103.704 | 23,007.071 | 23,198.127 | 0 | 974,320.21 |
2/22/23 | 24,437.418 | 24,472.339 | 23,644.317 | 24,188.842 | 0 | 1,015,930.22 |
2/21/23 | 24,833.048 | 25,126.851 | 24,200.363 | 24,436.354 | 0 | 1,026,325.68 |
2/20/23 | 24,336.623 | 25,020.459 | 23,927.909 | 24,829.147 | 0 | 1,042,822.98 |
2/19/23 | 24,640.027 | 25,093.055 | 24,327.641 | 24,327.641 | 0 | 1,021,759.75 |
2/18/23 | 24,565.296 | 24,798.835 | 24,468.373 | 24,641.276 | 0 | 1,034,932.42 |
2/17/23 | 23,621.282 | 24,924.039 | 23,460.755 | 24,565.601 | 0 | 1,031,754.08 |
2/16/23 | 24,307.35 | 25,134.117 | 23,602.522 | 23,623.474 | 0 | 992,184.76 |
2/15/23 | 22,220.585 | 24,307.841 | 22,082.768 | 24,307.841 | 0 | 1,020,928.14 |
2/14/23 | 21,801.822 | 22,293.14 | 21,632.394 | 22,220.804 | 0 | 933,272.68 |
2/13/23 | 21,786.999 | 21,898.413 | 21,460.088 | 21,808.101 | 0 | 915,939.2 |
2/11/23 | 21,651.841 | 21,891.41 | 21,618.449 | 21,870.873 | 0 | 918,575.63 |
2/10/23 | 21,819.006 | 21,941.185 | 21,539.392 | 21,651.183 | 0 | 909,348.66 |
2/8/23 | 23,263.415 | 23,367.959 | 22,731.098 | 22,939.398 | 0 | 963,453.62 |
2/7/23 | 22,757.267 | 23,310.974 | 22,756.258 | 23,264.291 | 0 | 977,099.09 |
2/6/23 | 27,544.825 | 27,743.135 | 22,692.026 | 22,760.109 | 0 | 955,923.48 |
2/5/23 | 27,998.696 | 28,108.121 | 27,410.111 | 27,546.798 | 0 | 1,156,964.17 |
2/4/23 | 28,135.583 | 28,268.337 | 27,950.153 | 27,998.215 | 0 | 1,175,923.69 |
2/3/23 | 28,163.294 | 28,413.721 | 27,935.945 | 28,139.184 | 0 | 1,181,844.38 |
2/2/23 | 28,464.987 | 29,000.651 | 28,162.313 | 28,166.243 | 0 | 1,182,980.86 |
2/1/23 | 27,765.401 | 28,517.446 | 27,453.3 | 28,468.522 | 0 | 1,195,676.56 |
1/31/23 | 23,982.836 | 27,870.024 | 23,903.846 | 27,767.14 | 0 | 1,166,218.52 |
1/30/23 | 26,152.114 | 26,168.282 | 23,790.461 | 23,982.146 | 0 | 1,007,248.96 |
1/29/23 | 25,334.594 | 26,311.879 | 25,283.577 | 26,152.022 | 0 | 1,098,383.67 |
1/28/23 | 25,618.76 | 25,714.144 | 25,270.371 | 25,334.199 | 0 | 1,064,035.12 |