Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
11/28/23 | 13.848 | 14.123 | 13.457 | 13.924 | 1,524,117.88 | 218,213,604.75 |
11/27/23 | 14.376 | 14.581 | 13.46 | 13.842 | 2,470,605.27 | 216,902,366.63 |
11/26/23 | 14.436 | 14.718 | 14.311 | 14.38 | 1,641,785.67 | 225,299,260.92 |
11/25/23 | 14.394 | 14.813 | 14.374 | 14.438 | 1,298,101.85 | 226,169,123.5 |
11/24/23 | 14.303 | 14.647 | 14.272 | 14.394 | 1,209,268.47 | 225,447,407.32 |
11/23/23 | 14.7 | 14.794 | 14.298 | 14.301 | 703,287.99 | 223,957,928.3 |
11/22/23 | 14.24 | 14.791 | 14.128 | 14.699 | 1,188,218.04 | 230,159,875.08 |
11/21/23 | 15.36 | 15.419 | 14.21 | 14.234 | 1,138,285.5 | 222,840,324.91 |
11/20/23 | 15.39 | 15.886 | 15.291 | 15.355 | 1,299,961.93 | 240,349,721.91 |
11/19/23 | 14.868 | 15.462 | 14.691 | 15.391 | 1,239,497.72 | 240,879,975.65 |
11/18/23 | 15.056 | 15.056 | 14.572 | 14.867 | 833,939.91 | 232,654,416.14 |
11/17/23 | 15.116 | 15.256 | 14.577 | 15.06 | 1,093,982.25 | 235,638,570.94 |
11/16/23 | 15.494 | 16.239 | 15.026 | 15.114 | 3,687,713.28 | 236,441,663.44 |
11/15/23 | 14.591 | 15.497 | 14.362 | 15.494 | 1,476,725.72 | 242,359,168.35 |
11/14/23 | 14.561 | 15.092 | 14.141 | 14.587 | 1,960,136.16 | 228,127,376.19 |
11/13/23 | 14.965 | 15.129 | 14.371 | 14.559 | 2,332,057.63 | 227,662,530.78 |
11/12/23 | 14.739 | 15.82 | 14.509 | 14.964 | 3,304,001.92 | 233,958,363.95 |
11/11/23 | 14.294 | 14.866 | 14.243 | 14.738 | 1,700,625.29 | 230,393,856.91 |
11/10/23 | 14.118 | 14.406 | 14.005 | 14.295 | 1,672,372.54 | 223,426,762.19 |
11/9/23 | 14.643 | 14.789 | 13.749 | 14.119 | 2,881,160.86 | 220,637,456.03 |
11/8/23 | 15.105 | 15.105 | 14.523 | 14.642 | 2,311,103.07 | 228,783,156.38 |
11/7/23 | 14.147 | 15.891 | 14.03 | 15.108 | 5,187,243.73 | 236,021,745.78 |
11/6/23 | 13.817 | 14.699 | 13.79 | 14.146 | 2,558,635.12 | 220,956,104.45 |
11/5/23 | 13.598 | 14.179 | 13.53 | 13.817 | 1,786,206.53 | 215,785,792.87 |
11/4/23 | 13.11 | 13.699 | 13.11 | 13.598 | 1,410,682.6 | 212,335,758.05 |
11/3/23 | 13.174 | 13.21 | 12.8 | 13.107 | 939,588.64 | 204,638,661.17 |
11/2/23 | 13.09 | 13.241 | 12.728 | 13.172 | 1,107,185.78 | 205,614,358.77 |
11/1/23 | 13.053 | 13.117 | 12.563 | 13.092 | 1,210,136.63 | 204,345,038.6 |
10/31/23 | 13.291 | 13.428 | 12.813 | 13.053 | 942,845 | 203,699,723.23 |
10/30/23 | 13.129 | 13.375 | 13.089 | 13.293 | 1,118,974.69 | 207,407,126.86 |
10/29/23 | 13.131 | 13.369 | 12.992 | 13.133 | 733,255.84 | 204,889,454.47 |
10/28/23 | 12.891 | 13.213 | 12.875 | 13.13 | 597,424.55 | 204,800,907.42 |
10/27/23 | 13.178 | 13.18 | 12.876 | 12.891 | 709,332.19 | 201,045,046.44 |
10/26/23 | 12.711 | 13.817 | 12.697 | 13.18 | 3,205,913.21 | 205,512,599.92 |
10/25/23 | 12.575 | 12.852 | 12.312 | 12.71 | 1,081,011.14 | 198,151,391.93 |
10/24/23 | 12.387 | 12.929 | 12.387 | 12.572 | 1,440,771.98 | 195,971,958.95 |
10/23/23 | 12.154 | 12.474 | 12.022 | 12.387 | 1,462,695.08 | 193,060,403.55 |
10/22/23 | 12.167 | 12.242 | 11.939 | 12.17 | 616,711.9 | 189,655,184.23 |
10/21/23 | 11.921 | 12.194 | 11.75 | 12.168 | 925,180.95 | 189,589,407.55 |
10/20/23 | 11.625 | 12.077 | 11.619 | 11.919 | 669,858.01 | 185,687,716.35 |
10/19/23 | 11.939 | 11.967 | 11.538 | 11.637 | 974,112.78 | 181,257,016.77 |
10/18/23 | 12.019 | 12.333 | 11.937 | 11.937 | 951,967.7 | 185,907,974.74 |
10/17/23 | 12.135 | 12.225 | 11.987 | 12.019 | 903,925.96 | 187,149,673.38 |
10/16/23 | 12.241 | 12.566 | 12.098 | 12.135 | 1,067,579.1 | 188,928,874.45 |
10/15/23 | 12.176 | 12.349 | 12.151 | 12.241 | 884,533.26 | 190,551,004.77 |
10/14/23 | 12.212 | 12.293 | 11.987 | 12.174 | 1,004,775.97 | 189,482,592.81 |
10/13/23 | 12.345 | 12.755 | 12.215 | 12.216 | 1,683,272.8 | 190,108,704.5 |
10/12/23 | 12.566 | 12.574 | 12.21 | 12.344 | 362,633.15 | 192,068,658.51 |
10/11/23 | 12.688 | 12.823 | 12.413 | 12.565 | 837,455.85 | 195,467,306.83 |
10/10/23 | 12.768 | 13.138 | 12.666 | 12.688 | 1,179,660.13 | 197,358,145.91 |
10/9/23 | 13.103 | 13.109 | 12.733 | 12.766 | 691,615.64 | 198,543,026.44 |
10/8/23 | 13.229 | 13.25 | 12.938 | 13.103 | 848,685.9 | 203,753,651.58 |
10/7/23 | 13.231 | 13.247 | 13.114 | 13.227 | 530,245.38 | 205,641,613.58 |
10/6/23 | 13.051 | 13.371 | 13.025 | 13.232 | 533,818.02 | 205,686,583.99 |
10/5/23 | 13.166 | 13.174 | 13.001 | 13.05 | 627,652.36 | 202,830,972.95 |
10/4/23 | 13.111 | 13.245 | 13.026 | 13.165 | 856,401.77 | 204,585,936.74 |
10/3/23 | 13.632 | 13.675 | 13.111 | 13.113 | 898,211.92 | 203,746,660.95 |
10/2/23 | 13.933 | 14.049 | 13.59 | 13.636 | 681,527.84 | 211,834,410.66 |
10/1/23 | 13.716 | 13.932 | 13.658 | 13.932 | 844,718.34 | 216,401,796.09 |
9/30/23 | 13.653 | 13.876 | 13.641 | 13.715 | 763,470.05 | 212,996,069.82 |
9/29/23 | 13.585 | 13.681 | 13.497 | 13.654 | 675,596.77 | 212,013,804.96 |
9/28/23 | 13.224 | 13.653 | 13.211 | 13.585 | 933,460.39 | 210,901,366.72 |
9/27/23 | 13.434 | 13.541 | 13.169 | 13.221 | 754,473.82 | 205,223,439.27 |
9/26/23 | 13.484 | 13.64 | 13.327 | 13.433 | 934,924.68 | 208,475,728.86 |
9/23/23 | 13.1 | 13.209 | 13.007 | 13.069 | 577,926.12 | 202,734,520.48 |
9/21/23 | 13.59 | 13.656 | 13.068 | 13.079 | 772,317.69 | 202,821,591.66 |
9/18/23 | 13.225 | 13.539 | 13.136 | 13.376 | 632,715.94 | 207,324,834.02 |
9/17/23 | 13.559 | 13.586 | 13.174 | 13.224 | 670,147.1 | 204,939,008.21 |
9/16/23 | 13.146 | 13.609 | 13.144 | 13.56 | 998,044.86 | 210,104,627.88 |
9/15/23 | 13.061 | 13.262 | 12.982 | 13.147 | 701,245.21 | 203,679,105.68 |
9/14/23 | 12.954 | 13.087 | 12.917 | 13.061 | 576,759.01 | 202,314,729.1 |
9/13/23 | 12.607 | 12.999 | 12.554 | 12.954 | 526,089.8 | 200,630,293.49 |
9/12/23 | 12.43 | 12.737 | 12.428 | 12.607 | 602,718.14 | 195,213,371.76 |
9/11/23 | 12.88 | 12.979 | 12.41 | 12.43 | 662,792.65 | 192,448,408.33 |
9/10/23 | 13.216 | 13.226 | 12.734 | 12.88 | 1,028,899.05 | 199,385,241.06 |
9/9/23 | 13.305 | 13.325 | 13.198 | 13.215 | 477,566.56 | 204,528,609.37 |
9/8/23 | 13.342 | 13.538 | 13.271 | 13.305 | 672,360.14 | 205,893,214.81 |
9/7/23 | 13.089 | 13.359 | 13.047 | 13.341 | 610,713.3 | 206,395,494.21 |
9/6/23 | 13.15 | 13.179 | 12.971 | 13.087 | 420,970 | 202,387,114.62 |
9/5/23 | 12.99 | 13.236 | 12.94 | 13.148 | 675,326.46 | 203,222,116.67 |
9/4/23 | 13.002 | 13.251 | 12.909 | 12.989 | 1,059,726.91 | 200,724,030.4 |
9/3/23 | 13.178 | 13.276 | 12.839 | 13.003 | 615,423.58 | 200,916,961.57 |
9/2/23 | 12.817 | 13.368 | 12.792 | 13.177 | 1,100,563.72 | 203,575,735.25 |
9/1/23 | 13.086 | 13.318 | 12.816 | 12.816 | 600,881.28 | 197,988,801.42 |
8/31/23 | 13.61 | 13.64 | 12.84 | 13.085 | 902,829.48 | 202,130,000.5 |
8/30/23 | 13.839 | 13.904 | 13.591 | 13.61 | 756,119.18 | 210,241,261.08 |
8/29/23 | 13.14 | 14.058 | 13.12 | 13.837 | 2,156,753.05 | 213,742,523.73 |
8/28/23 | 13.319 | 13.403 | 13.091 | 13.141 | 1,078,261.75 | 202,970,310.26 |
8/27/23 | 13.878 | 14.628 | 13.312 | 13.319 | 2,783,856.05 | 205,682,648.22 |
8/26/23 | 13.274 | 14.392 | 13.243 | 13.885 | 3,831,267.8 | 214,394,675.61 |