Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/27/23 | 16.554 | 16.611 | 16.328 | 16.431 | 577,323.93 | 246,103,312.31 |
5/26/23 | 16.506 | 16.618 | 16.396 | 16.554 | 651,011.16 | 247,903,677.16 |
5/25/23 | 16.407 | 16.516 | 16.232 | 16.509 | 679,872.8 | 247,202,747.45 |
5/24/23 | 16.794 | 16.994 | 16.249 | 16.41 | 979,613.98 | 245,672,555.81 |
5/23/23 | 16.544 | 17.102 | 16.52 | 16.793 | 960,998.79 | 251,366,592.57 |
5/22/23 | 16.588 | 16.901 | 16.409 | 16.543 | 863,646.97 | 247,593,816.72 |
5/20/23 | 16.87 | 17.222 | 16.814 | 17.13 | 800,753.45 | 256,297,399.92 |
5/18/23 | 17.606 | 17.606 | 17.056 | 17.135 | 816,758.23 | 256,297,061.44 |
5/17/23 | 17.495 | 17.757 | 17.163 | 17.578 | 1,176,451.03 | 262,884,401.58 |
5/16/23 | 17.514 | 17.565 | 17.337 | 17.493 | 985,166.93 | 261,565,469.71 |
5/15/23 | 17.363 | 17.66 | 17.269 | 17.513 | 1,210,216.83 | 261,831,330.12 |
5/14/23 | 17.246 | 17.562 | 17.118 | 17.364 | 1,109,685.59 | 259,547,257.75 |
5/13/23 | 17.402 | 17.604 | 17.183 | 17.245 | 1,850,511.61 | 257,743,625.48 |
5/12/23 | 18.771 | 18.916 | 16.792 | 17.401 | 8,536,643.94 | 260,024,034.83 |
5/11/23 | 17.058 | 19.572 | 15.926 | 18.787 | 5,238,500.75 | 280,694,240.1 |
5/10/23 | 17.114 | 17.494 | 16.446 | 17.057 | 1,507,856.31 | 254,811,421.02 |
5/9/23 | 16.367 | 17.202 | 15.985 | 17.112 | 1,361,537.57 | 255,585,784.79 |
5/8/23 | 17.934 | 18.006 | 16.066 | 16.368 | 2,046,478.25 | 244,433,897.44 |
5/7/23 | 17.607 | 18.954 | 17.572 | 17.943 | 2,270,083.13 | 267,913,632.48 |
5/6/23 | 18.302 | 18.362 | 17.414 | 17.615 | 1,637,419.63 | 262,974,442.82 |
5/5/23 | 19.01 | 20.431 | 18.185 | 18.301 | 7,069,851.35 | 273,178,338.68 |
5/4/23 | 17.552 | 20.232 | 17.362 | 19.007 | 9,661,701.03 | 283,673,796.32 |
5/3/23 | 17.896 | 17.9 | 17.005 | 17.549 | 1,739,742.9 | 261,871,553.03 |
5/2/23 | 17.608 | 17.924 | 17.552 | 17.896 | 1,130,579.29 | 267,001,928.14 |
5/1/23 | 18.183 | 18.373 | 17.443 | 17.661 | 1,466,072.4 | 263,457,742.3 |
4/30/23 | 18.787 | 18.794 | 18.043 | 18.185 | 1,866,777.88 | 271,226,063.83 |
4/29/23 | 18.748 | 18.947 | 18.625 | 18.788 | 1,253,359.62 | 280,179,985.82 |
4/28/23 | 19.01 | 19.126 | 18.567 | 18.746 | 1,329,861.43 | 279,505,284.07 |
4/27/23 | 18.751 | 19.78 | 18.673 | 19.008 | 1,948,126.47 | 283,358,467.59 |
4/26/23 | 18.921 | 19.369 | 18.287 | 18.768 | 1,805,347.03 | 279,737,895.74 |
4/25/23 | 18.846 | 18.968 | 18.302 | 18.921 | 1,154,222.08 | 281,977,785.26 |
4/24/23 | 18.946 | 19.148 | 18.648 | 18.835 | 1,143,027.69 | 280,653,479.86 |
4/23/23 | 20.116 | 20.217 | 18.608 | 18.945 | 3,166,807.88 | 282,249,298.88 |
4/22/23 | 18.523 | 20.111 | 18.433 | 20.111 | 1,817,039.95 | 299,573,311.58 |
4/21/23 | 19.419 | 19.738 | 18.466 | 18.526 | 1,430,923.52 | 275,910,600.95 |
4/20/23 | 20.084 | 20.277 | 19.358 | 19.419 | 2,189,952.6 | 289,176,901.99 |
4/19/23 | 21.864 | 21.953 | 20.021 | 20.082 | 2,267,991.04 | 298,996,478.49 |
4/18/23 | 21.428 | 21.891 | 21.28 | 21.868 | 1,707,898.69 | 325,543,926.54 |
4/17/23 | 21.854 | 21.854 | 21.22 | 21.438 | 1,926,930.78 | 319,087,291.06 |
4/16/23 | 21.638 | 22.101 | 21.428 | 21.849 | 2,155,395.71 | 325,158,361.22 |
4/15/23 | 21.358 | 22.116 | 21.1 | 21.637 | 2,569,408.08 | 321,954,056.02 |
4/14/23 | 21.454 | 21.946 | 21.153 | 21.348 | 2,286,245.73 | 317,598,536.47 |
4/13/23 | 20.822 | 21.868 | 20.747 | 21.449 | 2,865,430.1 | 319,058,162.27 |
4/12/23 | 21.162 | 21.197 | 20.594 | 20.82 | 1,872,183.57 | 309,645,562.74 |
4/11/23 | 21.371 | 21.701 | 21.061 | 21.165 | 2,698,025.88 | 314,729,687.16 |
4/10/23 | 21.113 | 21.975 | 20.736 | 21.365 | 5,410,750.89 | 317,646,924.73 |
4/9/23 | 20.875 | 21.317 | 20.534 | 21.107 | 2,096,039.08 | 313,753,568.83 |
4/8/23 | 20.764 | 21.163 | 20.551 | 20.874 | 2,956,767.32 | 310,247,599.3 |
4/7/23 | 20.54 | 21.986 | 20.078 | 20.77 | 4,112,318.88 | 308,649,118.06 |
4/6/23 | 21.092 | 21.266 | 20.44 | 20.546 | 2,668,504.16 | 305,275,896.09 |
4/5/23 | 20.533 | 23.069 | 20.258 | 21.094 | 6,967,746.77 | 313,372,342.68 |
4/4/23 | 20.131 | 20.674 | 19.929 | 20.533 | 2,281,340.44 | 304,986,745.03 |
4/3/23 | 20.903 | 21.381 | 19.656 | 20.134 | 5,719,819.74 | 299,006,663.43 |
4/2/23 | 20.007 | 24.743 | 19.803 | 20.907 | 17,716,081.08 | 310,439,652.16 |
3/31/23 | 20.33 | 20.827 | 20.021 | 20.364 | 2,111,450.46 | 302,279,219.09 |
3/30/23 | 21.348 | 21.627 | 20.217 | 20.328 | 1,298,876.92 | 301,701,440.74 |
3/29/23 | 20.775 | 21.732 | 20.714 | 21.346 | 1,282,484.78 | 316,754,588.2 |
3/28/23 | 20.116 | 20.825 | 19.667 | 20.776 | 1,165,357.1 | 308,255,392.06 |
3/27/23 | 21.265 | 21.282 | 19.976 | 20.118 | 1,441,806.87 | 298,433,256.83 |
3/26/23 | 21.305 | 21.821 | 21.18 | 21.269 | 1,213,058.26 | 315,463,941.91 |
3/25/23 | 21.027 | 21.905 | 20.773 | 21.302 | 2,991,594.17 | 315,893,019.01 |
3/24/23 | 21.926 | 22.62 | 20.981 | 21.019 | 7,720,045.35 | 311,656,597.48 |
3/23/23 | 19.296 | 25.037 | 19.22 | 21.925 | 13,821,965.86 | 325,033,270.77 |
3/22/23 | 20.207 | 20.207 | 18.688 | 19.305 | 1,365,829.11 | 286,150,672.87 |
3/21/23 | 19.906 | 20.361 | 19.496 | 20.207 | 1,623,870.78 | 299,461,791.36 |
3/20/23 | 20.993 | 21.004 | 19.817 | 19.9 | 2,175,979.65 | 294,869,664.29 |
3/19/23 | 20.768 | 21.444 | 20.533 | 20.994 | 2,136,524.69 | 311,022,023.6 |
3/18/23 | 21.534 | 22.75 | 20.761 | 20.772 | 2,388,118.33 | 307,680,505.48 |
3/17/23 | 20.274 | 21.565 | 20.007 | 21.539 | 2,873,479.69 | 318,986,894.05 |
3/16/23 | 18.475 | 20.669 | 18.342 | 20.27 | 3,013,338.14 | 300,148,020.24 |
3/15/23 | 19.995 | 20.316 | 18.197 | 18.465 | 2,381,146.19 | 273,379,869.04 |
3/14/23 | 20.306 | 20.909 | 19.667 | 19.993 | 4,898,744.67 | 295,953,138.75 |
3/13/23 | 19.575 | 20.737 | 19.12 | 20.31 | 1,975,568.05 | 300,591,032.5 |
3/12/23 | 18.212 | 19.579 | 17.933 | 19.574 | 1,891,256.39 | 289,659,655 |
3/11/23 | 18.69 | 19.024 | 17.867 | 18.221 | 1,881,841.73 | 269,593,378.38 |
3/10/23 | 18.891 | 18.989 | 17.631 | 18.688 | 2,555,978.08 | 276,455,387.32 |
3/9/23 | 20.17 | 20.314 | 18.689 | 18.889 | 2,197,098.06 | 279,379,381.94 |
3/8/23 | 21.176 | 21.24 | 20.155 | 20.167 | 1,307,094.48 | 298,242,277.08 |
3/7/23 | 21.681 | 21.884 | 20.961 | 21.174 | 1,144,487.09 | 313,076,289.68 |
3/6/23 | 21.561 | 21.783 | 21.324 | 21.728 | 1,185,652.96 | 321,211,732.59 |
3/5/23 | 21.816 | 22.147 | 21.552 | 21.562 | 1,398,829.46 | 318,705,188.29 |
3/4/23 | 22.434 | 22.605 | 21.702 | 21.821 | 1,124,396.82 | 322,490,051.19 |
3/3/23 | 23.574 | 23.578 | 22.115 | 22.438 | 1,577,203.85 | 331,549,217.3 |
3/2/23 | 23.812 | 23.862 | 23.242 | 23.573 | 1,444,036.37 | 348,260,817.64 |
3/1/23 | 23.532 | 24.131 | 23.334 | 23.817 | 1,694,414.17 | 351,817,219.93 |
2/28/23 | 24.276 | 24.339 | 23.513 | 23.529 | 1,399,291.77 | 347,486,692.18 |
2/27/23 | 24.147 | 24.384 | 23.673 | 24.278 | 2,079,480.52 | 358,509,184.59 |
2/26/23 | 23.508 | 24.349 | 23.454 | 24.147 | 1,140,792.68 | 356,506,032.59 |
2/25/23 | 24.297 | 24.372 | 23.202 | 23.515 | 1,644,943 | 347,120,860.09 |
2/24/23 | 25.811 | 25.999 | 24.075 | 24.297 | 2,109,944.29 | 358,618,333.32 |