Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/5/24 | 11.121 | 11.121 | 10.799 | 10.942 | 9,423.97 | 0 |
5/4/24 | 10.901 | 12.431 | 10.81 | 11.09 | 13,571.37 | 0 |
5/3/24 | 10.692 | 10.915 | 10.685 | 10.901 | 3,557.14 | 0 |
5/2/24 | 10.79 | 10.958 | 10.539 | 10.692 | 12,255.45 | 0 |
5/1/24 | 10.724 | 10.947 | 10.321 | 10.79 | 1,415.29 | 0 |
4/30/24 | 10.96 | 11.041 | 9.874 | 10.724 | 8,187.24 | 0 |
4/29/24 | 11.039 | 11.046 | 10.825 | 10.96 | 3,199.73 | 0 |
4/28/24 | 10.974 | 11.156 | 10.831 | 11.004 | 13,300.47 | 0 |
4/27/24 | 10.762 | 11.113 | 10.726 | 10.974 | 538.42 | 0 |
4/26/24 | 10.578 | 10.778 | 10.447 | 10.762 | 10,905.23 | 0 |
4/25/24 | 10.464 | 10.756 | 10.254 | 10.611 | 4,083.35 | 0 |
4/24/24 | 10.547 | 10.68 | 10.405 | 10.463 | 13,573.86 | 0 |
4/23/24 | 10.411 | 10.763 | 10.408 | 10.547 | 7,860.69 | 0 |
4/22/24 | 10.209 | 12.007 | 10.085 | 10.411 | 4,426.65 | 0 |
4/21/24 | 10.891 | 11.419 | 9.898 | 10.209 | 7,646.43 | 0 |
4/20/24 | 10.084 | 11.388 | 10.005 | 10.891 | 3,744.21 | 0 |
4/19/24 | 11.079 | 11.477 | 9.898 | 10.084 | 8,642.37 | 0 |
4/18/24 | 11.17 | 11.938 | 10.769 | 11.079 | 5,986.97 | 0 |
4/17/24 | 10.815 | 12.242 | 10.42 | 11.17 | 11,773.57 | 0 |
4/16/24 | 10.893 | 11.036 | 10.719 | 10.815 | 13,000.55 | 0 |
4/15/24 | 10.807 | 11.062 | 10.661 | 10.893 | 13,166.59 | 0 |
4/14/24 | 11.164 | 11.506 | 10.587 | 10.796 | 7,022.09 | 0 |
4/13/24 | 11.08 | 11.193 | 10.744 | 11.164 | 72.47 | 0 |
4/12/24 | 11.959 | 11.961 | 10.748 | 11.08 | 2,024.28 | 0 |
4/11/24 | 11.447 | 11.959 | 11.213 | 11.959 | 3,345.08 | 0 |
4/10/24 | 11.421 | 11.924 | 11.18 | 11.447 | 3,887.67 | 0 |
4/9/24 | 11.664 | 11.665 | 11.166 | 11.421 | 3,877.76 | 0 |
4/8/24 | 10.784 | 12.043 | 10.75 | 11.664 | 10,782.81 | 0 |
4/7/24 | 11.005 | 11.163 | 10.75 | 10.784 | 14,805.79 | 0 |
4/6/24 | 10.87 | 11.008 | 10.765 | 11.005 | 16,295.54 | 0 |
4/5/24 | 11.527 | 11.53 | 10.842 | 10.865 | 9,645.9 | 0 |
4/4/24 | 10.8 | 11.908 | 10.776 | 11.527 | 7,596.05 | 0 |
4/3/24 | 10.892 | 11.561 | 10.671 | 10.818 | 4,879.05 | 0 |
4/2/24 | 10.991 | 11.562 | 10.834 | 10.892 | 2,636.24 | 0 |
4/1/24 | 12.059 | 12.065 | 10.889 | 10.991 | 7,056.96 | 0 |
3/31/24 | 11.762 | 12.211 | 11.592 | 12.059 | 8,116.01 | 0 |
3/30/24 | 11.159 | 12.346 | 11.139 | 11.762 | 176.39 | 0 |
3/29/24 | 12.629 | 12.629 | 10.635 | 11.159 | 15,170.41 | 0 |
3/28/24 | 11.173 | 12.874 | 10.956 | 12.629 | 21,666.81 | 0 |
3/27/24 | 11.477 | 12.188 | 11.164 | 11.173 | 24,098.81 | 0 |
3/26/24 | 11.453 | 11.59 | 11.127 | 11.477 | 23,995.72 | 0 |
3/25/24 | 10.941 | 11.536 | 10.917 | 11.453 | 24,582.34 | 0 |
3/24/24 | 11.531 | 11.626 | 10.894 | 10.972 | 23,289.23 | 0 |
3/23/24 | 11.099 | 11.665 | 10.771 | 11.531 | 24,981.34 | 0 |
3/22/24 | 11.196 | 11.33 | 11.007 | 11.121 | 25,406.82 | 0 |
3/21/24 | 10.968 | 12.863 | 10.904 | 11.195 | 22,679.16 | 0 |
3/20/24 | 10.614 | 11.165 | 10.391 | 10.968 | 24,691.73 | 0 |
3/19/24 | 12.06 | 12.226 | 10.356 | 10.614 | 29,206.62 | 0 |
3/18/24 | 11.903 | 13.611 | 11.706 | 12.06 | 77,234.36 | 0 |
3/17/24 | 11.764 | 12.128 | 11.176 | 11.943 | 24,695.89 | 0 |
3/16/24 | 11.74 | 12.268 | 11.329 | 11.764 | 24,680.28 | 0 |
3/15/24 | 12.489 | 12.605 | 11.643 | 11.709 | 25,503.82 | 0 |
3/14/24 | 12.947 | 13.181 | 12.39 | 12.489 | 27,369.64 | 0 |
3/13/24 | 12.532 | 13.145 | 12.489 | 12.967 | 25,549.01 | 0 |
3/12/24 | 12.75 | 12.854 | 12.394 | 12.532 | 25,558.01 | 0 |
3/11/24 | 12.535 | 12.864 | 12.508 | 12.768 | 16,621.95 | 0 |
3/10/24 | 12.778 | 13.111 | 12.532 | 12.535 | 23,035.68 | 0 |
3/9/24 | 13.048 | 13.672 | 12.64 | 12.786 | 23,649.02 | 0 |
3/8/24 | 12.865 | 13.308 | 12.766 | 13.053 | 22,459.19 | 0 |
3/7/24 | 12.764 | 12.978 | 12.541 | 12.865 | 25,586.23 | 0 |
3/6/24 | 12.826 | 14.516 | 12.666 | 12.764 | 27,748.78 | 0 |
3/5/24 | 14.167 | 14.329 | 12.754 | 12.826 | 23,025.86 | 0 |
3/4/24 | 14.151 | 15.153 | 12.277 | 14.29 | 28,634.4 | 0 |
3/3/24 | 13.428 | 14.413 | 13.157 | 14.134 | 22,497.87 | 0 |
3/2/24 | 13.058 | 13.673 | 12.917 | 13.494 | 20,663.76 | 0 |
3/1/24 | 13.455 | 13.84 | 13.03 | 13.086 | 18,843.4 | 0 |
2/29/24 | 13.58 | 13.922 | 13.289 | 13.41 | 21,579.66 | 0 |
2/28/24 | 13.526 | 13.911 | 13.178 | 13.596 | 23,414.56 | 0 |
2/27/24 | 13.438 | 14.278 | 13.205 | 13.472 | 22,281.27 | 0 |
2/26/24 | 13.344 | 13.456 | 12.863 | 13.396 | 21,296.26 | 0 |
2/25/24 | 13.376 | 13.623 | 13.27 | 13.367 | 22,932.53 | 0 |
2/24/24 | 13.635 | 13.712 | 13.303 | 13.376 | 20,769.66 | 0 |
2/23/24 | 13.34 | 13.89 | 13.251 | 13.671 | 20,797.64 | 0 |
2/22/24 | 14.021 | 14.094 | 13.261 | 13.299 | 17,853.31 | 0 |
2/21/24 | 13.967 | 14.465 | 13.555 | 14.022 | 23,065.54 | 0 |
2/20/24 | 13.97 | 14.114 | 13.591 | 13.993 | 22,486.68 | 0 |
2/19/24 | 14.099 | 14.25 | 13.903 | 13.977 | 22,496.39 | 0 |
2/18/24 | 14.187 | 14.341 | 13.955 | 14.056 | 21,433.99 | 0 |
2/17/24 | 13.882 | 14.97 | 13.618 | 14.149 | 22,683.89 | 0 |
2/16/24 | 13.643 | 14.035 | 13.603 | 13.898 | 21,472.31 | 0 |
2/15/24 | 13.671 | 13.91 | 13.557 | 13.643 | 22,015.14 | 0 |
2/14/24 | 14.027 | 14.109 | 13.566 | 13.66 | 21,296.55 | 0 |
2/13/24 | 12.929 | 14.166 | 12.802 | 14.034 | 20,856.52 | 0 |
2/12/24 | 13.214 | 13.438 | 12.75 | 12.859 | 18,500.32 | 0 |
2/11/24 | 12.859 | 14.167 | 12.8 | 13.152 | 22,243.87 | 0 |
2/10/24 | 13.016 | 13.061 | 12.757 | 12.858 | 22,462.71 | 0 |
2/9/24 | 13.575 | 13.72 | 12.685 | 13.056 | 17,161.82 | 0 |
2/8/24 | 13.51 | 14.078 | 13.24 | 13.575 | 20,001.24 | 0 |
2/7/24 | 12.988 | 13.656 | 12.78 | 13.509 | 19,736.99 | 0 |
2/6/24 | 12.451 | 13.005 | 12.252 | 12.987 | 20,615.48 | 0 |