Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 9.889 | 9.923 | 9.386 | 9.905 | 720.07 | 25,889,517.65 |
3/27/24 | 9.959 | 10.356 | 9.378 | 9.89 | 1,570.51 | 25,850,881.72 |
3/26/24 | 9.62 | 11.671 | 9.617 | 9.959 | 5,278.81 | 26,032,494.11 |
3/25/24 | 8.591 | 9.621 | 8.59 | 9.62 | 1,195.72 | 25,144,476.19 |
3/24/24 | 9.553 | 9.563 | 8.591 | 8.591 | 885.71 | 22,455,300.66 |
3/23/24 | 9.601 | 9.601 | 9.553 | 9.553 | 142.35 | 24,971,434.56 |
3/22/24 | 9.131 | 9.606 | 9.118 | 9.601 | 101.78 | 25,096,919.16 |
3/21/24 | 9.184 | 9.213 | 8.686 | 9.131 | 1,743.12 | 23,867,334.47 |
3/20/24 | 9.931 | 9.932 | 9.128 | 9.184 | 506.85 | 24,005,298.68 |
3/19/24 | 10.057 | 10.254 | 9.654 | 9.931 | 308.87 | 25,959,255.49 |
3/18/24 | 10.19 | 10.71 | 10.053 | 10.057 | 3,198.57 | 26,288,201.94 |
3/17/24 | 10.719 | 10.719 | 10.18 | 10.19 | 1,189.21 | 26,636,363.08 |
3/16/24 | 10.728 | 10.728 | 10.399 | 10.719 | 323.71 | 28,017,187.64 |
3/15/24 | 11.351 | 11.422 | 10.463 | 10.728 | 625.46 | 28,042,425.83 |
3/14/24 | 11.462 | 11.484 | 11.125 | 11.351 | 984.16 | 29,670,970.3 |
3/13/24 | 10.539 | 11.462 | 10.518 | 11.462 | 2,921.66 | 29,960,303.51 |
3/12/24 | 10.601 | 10.837 | 10.516 | 10.539 | 1,714.78 | 27,548,664.48 |
3/11/24 | 11.052 | 11.054 | 10.439 | 10.601 | 1,031.48 | 27,709,713.45 |
3/10/24 | 11.032 | 11.107 | 10.862 | 11.052 | 168 | 28,889,972.48 |
3/9/24 | 12.467 | 12.467 | 10.816 | 11.032 | 2,682.96 | 28,836,185.65 |
3/8/24 | 9.468 | 12.922 | 9.467 | 12.467 | 12,135.65 | 32,588,114.98 |
3/7/24 | 11.166 | 11.231 | 9.463 | 9.468 | 2,269.39 | 24,747,324.9 |
3/6/24 | 11.332 | 11.366 | 10.309 | 11.166 | 2,166.26 | 29,187,414.42 |
3/5/24 | 11.963 | 11.972 | 11.301 | 11.332 | 4,807.42 | 29,620,309.81 |
3/4/24 | 11.988 | 12.98 | 11.958 | 11.963 | 5,816.44 | 31,269,248.18 |
3/3/24 | 12.512 | 12.512 | 11.781 | 11.991 | 5,741.32 | 31,343,301.01 |
3/2/24 | 11.459 | 12.512 | 11.193 | 12.512 | 3,209.35 | 32,705,226.92 |
3/1/24 | 11.859 | 11.861 | 11.459 | 11.459 | 5,503.96 | 29,953,672.29 |
2/29/24 | 11.124 | 13.356 | 11.124 | 11.859 | 21,826.58 | 30,998,092.67 |
2/28/24 | 10.054 | 11.192 | 10.025 | 11.125 | 2,189.37 | 29,079,058.01 |
2/27/24 | 8.999 | 10.657 | 8.997 | 10.055 | 15,284.83 | 26,281,972.29 |
2/26/24 | 9.435 | 9.447 | 8.957 | 9 | 2,826.99 | 23,525,711.44 |
2/25/24 | 9.516 | 9.516 | 9.37 | 9.435 | 970.86 | 24,661,980.02 |
2/24/24 | 9.104 | 9.516 | 9.104 | 9.516 | 1,415.97 | 24,873,529.01 |
2/23/24 | 8.63 | 9.11 | 8.619 | 9.104 | 1,426.59 | 23,796,602.47 |
2/22/24 | 7.982 | 8.837 | 7.274 | 8.63 | 8,327.78 | 22,558,213.91 |
2/21/24 | 8.473 | 8.473 | 7.98 | 7.981 | 1,975.32 | 20,861,589.73 |
2/20/24 | 8.463 | 8.575 | 8.463 | 8.473 | 914.29 | 22,148,645.37 |
2/19/24 | 7.871 | 8.479 | 7.514 | 8.463 | 2,693.76 | 22,121,228.67 |
2/18/24 | 6.657 | 7.994 | 6.657 | 7.872 | 5,177.2 | 20,575,680.93 |
2/17/24 | 6.657 | 6.709 | 6.657 | 6.657 | 3,234.49 | 17,399,842.58 |
2/16/24 | 6.669 | 6.727 | 6.638 | 6.657 | 4,661.01 | 17,399,842.58 |
2/15/24 | 6.51 | 6.708 | 6.26 | 6.669 | 4,076.77 | 17,432,047.89 |
2/14/24 | 6.568 | 6.65 | 6.443 | 6.51 | 716.71 | 17,015,397.16 |
2/13/24 | 5.725 | 6.65 | 5.718 | 6.567 | 6,951.26 | 17,165,630.18 |
2/12/24 | 5.575 | 5.727 | 5.572 | 5.725 | 1,232.51 | 14,963,524.42 |
2/11/24 | 5.172 | 5.576 | 5.172 | 5.575 | 3,714.57 | 14,572,238.07 |
2/10/24 | 5.172 | 5.172 | 4.936 | 5.172 | 71.39 | 13,520,355.72 |
2/9/24 | 5.172 | 5.181 | 4.921 | 5.172 | 429.32 | 13,520,355.72 |
2/8/24 | 5.111 | 5.206 | 5.102 | 5.172 | 335.15 | 13,519,020.25 |
2/7/24 | 4.837 | 5.117 | 4.823 | 5.111 | 566.31 | 13,359,812.91 |
2/6/24 | 4.948 | 4.955 | 4.806 | 4.837 | 734.74 | 12,643,087.36 |
2/5/24 | 4.843 | 4.953 | 4.833 | 4.948 | 495.29 | 12,933,443.44 |
2/4/24 | 4.957 | 4.957 | 4.838 | 4.843 | 7.27 | 12,659,531.71 |
2/3/24 | 5.21 | 5.21 | 4.957 | 4.957 | 212.66 | 12,957,152.94 |
2/2/24 | 5.278 | 5.285 | 5.203 | 5.21 | 0 | 13,617,779.23 |
2/1/24 | 5.257 | 5.297 | 5.256 | 5.278 | 0 | 13,796,358.33 |
1/31/24 | 5.423 | 5.428 | 4.865 | 5.258 | 989.63 | 13,744,798 |
1/30/24 | 5.477 | 5.488 | 5.284 | 5.423 | 543.32 | 14,173,954.86 |
1/29/24 | 5.451 | 5.485 | 5.445 | 5.477 | 0 | 14,315,415.72 |
1/28/24 | 5.506 | 5.534 | 5.369 | 5.452 | 3,055.26 | 14,250,553.51 |
1/27/24 | 5.506 | 5.507 | 5.506 | 5.506 | 11.02 | 14,393,256.91 |
1/26/24 | 5.418 | 5.519 | 5.403 | 5.506 | 1,561.08 | 14,393,256.91 |
1/25/24 | 5.563 | 5.564 | 5.289 | 5.419 | 564.66 | 14,163,546.35 |
1/24/24 | 5.538 | 5.602 | 5.481 | 5.564 | 987.59 | 14,543,390.63 |
1/23/24 | 5.401 | 5.552 | 5.253 | 5.537 | 141.2 | 14,472,826.14 |
1/22/24 | 5.603 | 5.618 | 5.401 | 5.401 | 330.55 | 14,117,850.44 |
1/21/24 | 5.496 | 5.605 | 5.392 | 5.603 | 695.3 | 14,644,665.85 |
1/20/24 | 5.496 | 5.731 | 5.495 | 5.496 | 701.3 | 14,366,024.55 |
1/19/24 | 5.2 | 5.947 | 5.132 | 5.496 | 8,905.22 | 14,366,024.55 |
1/18/24 | 4.826 | 5.709 | 4.823 | 5.2 | 3,894.42 | 13,590,978.67 |
1/17/24 | 4.754 | 4.854 | 4.747 | 4.827 | 452.79 | 12,617,651.04 |
1/16/24 | 4.802 | 4.808 | 4.629 | 4.754 | 128.83 | 12,425,936.86 |
1/15/24 | 4.678 | 4.812 | 4.667 | 4.801 | 1,204.25 | 12,550,014.53 |
1/14/24 | 4.832 | 4.832 | 4.678 | 4.678 | 1,577.57 | 12,228,913.53 |
1/13/24 | 4.832 | 5.115 | 4.687 | 4.832 | 3,809.62 | 12,630,548.45 |
1/12/24 | 4.809 | 4.86 | 4.626 | 4.832 | 1,101.24 | 12,630,548.45 |
1/11/24 | 4.899 | 5.042 | 4.605 | 4.81 | 896.68 | 12,574,027.81 |
1/10/24 | 4.911 | 4.911 | 4.865 | 4.899 | 177.84 | 12,805,819.74 |
1/9/24 | 4.667 | 4.941 | 4.654 | 4.911 | 574.6 | 12,836,646.7 |
1/8/24 | 5.178 | 5.183 | 4.507 | 4.667 | 1,213.13 | 12,200,263.63 |
1/7/24 | 5.408 | 6.084 | 5.136 | 5.178 | 3,010.09 | 13,535,997.49 |
1/6/24 | 4.32 | 6.069 | 4.32 | 5.408 | 7,516.11 | 14,135,035.64 |
1/5/24 | 4.34 | 4.34 | 4.309 | 4.32 | 8.65 | 11,291,968.64 |
1/4/24 | 4.303 | 4.34 | 4.257 | 4.34 | 274.32 | 11,344,376.09 |
1/3/24 | 4.512 | 4.513 | 4.026 | 4.303 | 1,459.8 | 11,248,188.87 |
1/2/24 | 4.445 | 4.596 | 4.441 | 4.512 | 343.96 | 11,793,847.17 |
1/1/24 | 4.113 | 4.519 | 4.042 | 4.446 | 2,721 | 11,620,071.19 |
12/31/23 | 4.269 | 4.269 | 3.66 | 4.113 | 1,860.98 | 10,750,006.99 |
12/30/23 | 4.255 | 4.269 | 3.862 | 4.269 | 1,114.09 | 11,157,484.65 |