Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 4.241 | 4.285 | 4.207 | 4.229 | 60,673.43 | 19,874,741.1 |
3/26/24 | 4.26 | 4.295 | 4.24 | 4.241 | 35,059.37 | 19,931,239.6 |
3/25/24 | 4.225 | 4.292 | 4.218 | 4.26 | 41,668.31 | 20,023,771.58 |
3/24/24 | 4.178 | 4.225 | 4.161 | 4.225 | 31,755.59 | 19,856,826.32 |
3/23/24 | 4.18 | 4.215 | 4.167 | 4.178 | 30,510.56 | 19,636,888.07 |
3/22/24 | 4.232 | 4.248 | 4.146 | 4.18 | 70,279.9 | 19,646,452.55 |
3/21/24 | 4.243 | 4.269 | 4.193 | 4.232 | 55,390.67 | 19,889,405.16 |
3/20/24 | 4.109 | 4.252 | 4.078 | 4.243 | 208,856.66 | 19,939,776.63 |
3/19/24 | 4.271 | 4.271 | 4.109 | 4.109 | 191,238.57 | 19,313,618.22 |
3/18/24 | 4.29 | 4.29 | 4.23 | 4.271 | 56,672.89 | 20,075,329.79 |
3/17/24 | 4.246 | 4.297 | 4.228 | 4.29 | 77,443.55 | 20,163,998.16 |
3/16/24 | 4.345 | 4.35 | 4.239 | 4.246 | 64,849.44 | 19,954,519.13 |
3/15/24 | 4.375 | 4.395 | 4.245 | 4.345 | 155,273.86 | 20,423,549.37 |
3/14/24 | 4.424 | 4.427 | 4.312 | 4.375 | 70,686.78 | 20,562,828.44 |
3/13/24 | 4.272 | 4.424 | 4.272 | 4.424 | 76,627.41 | 20,791,680 |
3/12/24 | 4.313 | 4.355 | 4.25 | 4.272 | 114,884.74 | 20,077,052.53 |
3/11/24 | 4.266 | 4.321 | 4.2 | 4.313 | 58,518.94 | 20,271,098.37 |
3/10/24 | 4.183 | 4.379 | 4.182 | 4.266 | 86,954.34 | 20,049,482.61 |
3/9/24 | 4.186 | 4.196 | 4.181 | 4.183 | 8,949.56 | 19,661,572.08 |
3/8/24 | 4.187 | 4.243 | 4.176 | 4.186 | 40,425.07 | 19,672,155.69 |
3/7/24 | 4.185 | 4.193 | 4.136 | 4.187 | 20,995.19 | 19,678,262.8 |
3/6/24 | 4.109 | 4.191 | 4.096 | 4.185 | 122,266.17 | 19,670,081.88 |
3/5/24 | 4.132 | 4.172 | 4.031 | 4.109 | 128,157.37 | 19,312,618.51 |
3/4/24 | 4.093 | 4.135 | 4.08 | 4.132 | 25,947.34 | 19,419,056.32 |
3/3/24 | 4.071 | 4.093 | 4.063 | 4.093 | 7,428.43 | 19,235,899.19 |
3/2/24 | 4.078 | 4.088 | 4.071 | 4.071 | 8,874.7 | 19,132,854.39 |
3/1/24 | 4.029 | 4.078 | 4.029 | 4.078 | 16,416.58 | 19,168,794.71 |
2/29/24 | 4.052 | 4.105 | 4.029 | 4.029 | 65,005.14 | 18,934,199.58 |
2/28/24 | 4.016 | 4.12 | 4.016 | 4.052 | 160,847.84 | 19,043,262.86 |
2/27/24 | 4.023 | 4.049 | 4.015 | 4.016 | 31,124.72 | 18,873,992.86 |
2/26/24 | 3.994 | 4.023 | 3.97 | 4.023 | 26,694.47 | 18,906,325.99 |
2/25/24 | 3.957 | 3.998 | 3.954 | 3.994 | 21,050.19 | 18,769,853.78 |
2/24/24 | 3.923 | 3.957 | 3.922 | 3.957 | 7,766.12 | 18,597,839.75 |
2/23/24 | 4.105 | 4.105 | 3.923 | 3.923 | 50,736.81 | 18,438,944.45 |
2/22/24 | 4.077 | 4.105 | 4.047 | 4.105 | 29,874 | 19,294,203.57 |
2/21/24 | 4.098 | 4.098 | 4.031 | 4.077 | 26,127.38 | 19,160,259.3 |
2/20/24 | 4.084 | 4.098 | 4.045 | 4.098 | 44,219.04 | 19,260,150.24 |
2/19/24 | 4.051 | 4.085 | 4.051 | 4.084 | 13,884.21 | 19,194,021.97 |
2/18/24 | 4.012 | 4.051 | 4.012 | 4.051 | 16,472.46 | 19,039,729.15 |
2/17/24 | 3.998 | 4.012 | 3.976 | 4.012 | 12,448.49 | 18,856,284.84 |
2/16/24 | 4.009 | 4.048 | 3.998 | 3.998 | 11,481.18 | 18,792,082.23 |
2/15/24 | 4.014 | 4.049 | 4.001 | 4.009 | 40,201.08 | 18,844,081.62 |
2/14/24 | 3.967 | 4.017 | 3.966 | 4.014 | 24,277.94 | 18,866,410.52 |
2/13/24 | 3.975 | 3.983 | 3.935 | 3.967 | 23,019.86 | 18,643,687.08 |
2/12/24 | 3.913 | 3.975 | 3.88 | 3.975 | 34,052.85 | 18,684,044.51 |
2/11/24 | 3.92 | 3.932 | 3.911 | 3.913 | 2,231.69 | 18,390,533.35 |
2/10/24 | 3.918 | 3.92 | 3.901 | 3.92 | 9,495.43 | 18,423,262.68 |
2/9/24 | 3.894 | 3.919 | 3.89 | 3.918 | 10,933.55 | 18,416,444.76 |
2/8/24 | 3.888 | 3.894 | 3.886 | 3.894 | 4,449.73 | 18,300,758.43 |
2/7/24 | 3.86 | 3.888 | 3.86 | 3.888 | 9,034.1 | 18,271,884.34 |
2/6/24 | 3.824 | 3.86 | 3.824 | 3.86 | 21,553.76 | 18,142,414.53 |
2/5/24 | 3.808 | 3.84 | 3.807 | 3.824 | 18,498.73 | 17,971,812.54 |
2/4/24 | 3.813 | 3.832 | 3.808 | 3.808 | 6,942.05 | 17,898,613.17 |
2/3/24 | 3.845 | 3.851 | 3.813 | 3.813 | 8,616.37 | 17,921,192.63 |
2/2/24 | 3.847 | 3.847 | 3.845 | 3.845 | 3,002.24 | 18,071,028.76 |
2/1/24 | 3.832 | 3.848 | 3.809 | 3.847 | 10,042.35 | 18,078,812.32 |
1/31/24 | 3.854 | 3.856 | 3.817 | 3.832 | 28,490.71 | 18,012,510.26 |
1/30/24 | 3.86 | 3.878 | 3.85 | 3.854 | 23,836.48 | 18,112,762.94 |
1/29/24 | 3.817 | 3.86 | 3.817 | 3.86 | 11,587.45 | 18,139,921.68 |
1/28/24 | 3.832 | 3.856 | 3.814 | 3.817 | 12,935.66 | 17,937,730.12 |
1/27/24 | 3.844 | 3.844 | 3.832 | 3.832 | 3,713.93 | 18,012,178.33 |
1/26/24 | 3.817 | 3.844 | 3.806 | 3.844 | 16,119.87 | 18,064,964.97 |
1/25/24 | 3.824 | 3.824 | 3.792 | 3.817 | 6,714.51 | 17,937,672.16 |
1/24/24 | 3.839 | 3.841 | 3.801 | 3.824 | 16,380.84 | 17,970,491.36 |
1/23/24 | 3.848 | 3.961 | 3.786 | 3.839 | 51,633.19 | 18,041,086.37 |
1/22/24 | 3.907 | 3.907 | 3.83 | 3.848 | 29,748 | 18,087,701.61 |
1/21/24 | 3.907 | 3.907 | 3.907 | 3.907 | 0 | 18,363,344.41 |
1/20/24 | 3.921 | 3.921 | 3.9 | 3.907 | 4,219.09 | 18,363,344.41 |
1/19/24 | 3.897 | 3.968 | 3.897 | 3.921 | 51,459.48 | 18,427,682.01 |
1/18/24 | 3.915 | 3.932 | 3.896 | 3.897 | 18,907.69 | 18,313,859.06 |
1/17/24 | 3.971 | 3.971 | 3.915 | 3.915 | 12,828.91 | 18,398,687.39 |
1/16/24 | 3.951 | 3.978 | 3.931 | 3.971 | 14,085.66 | 18,662,019.41 |
1/15/24 | 3.909 | 3.953 | 3.909 | 3.951 | 7,394.6 | 18,571,124.11 |
1/14/24 | 3.959 | 3.959 | 3.908 | 3.909 | 13,393.15 | 18,370,554.74 |
1/13/24 | 3.933 | 3.96 | 3.92 | 3.959 | 15,150.69 | 18,609,460.38 |
1/12/24 | 3.974 | 4.002 | 3.912 | 3.933 | 76,408.32 | 18,483,412.03 |
1/11/24 | 3.987 | 4.006 | 3.946 | 3.974 | 49,359.88 | 18,677,453.68 |
1/10/24 | 3.891 | 3.996 | 3.863 | 3.987 | 78,589.69 | 18,739,930.41 |
1/9/24 | 3.855 | 3.893 | 3.833 | 3.891 | 49,345.14 | 18,287,909.37 |
1/8/24 | 3.815 | 3.891 | 3.785 | 3.856 | 37,872.42 | 18,122,962.41 |
1/7/24 | 3.827 | 3.838 | 3.809 | 3.815 | 2,857.01 | 17,929,973.29 |
1/6/24 | 3.843 | 3.845 | 3.812 | 3.826 | 9,689.17 | 17,982,835.17 |
1/5/24 | 3.846 | 3.855 | 3.807 | 3.842 | 18,379.39 | 18,056,499.26 |
1/4/24 | 3.811 | 3.887 | 3.803 | 3.845 | 9,421.66 | 18,071,923.43 |
1/3/24 | 3.863 | 3.888 | 3.757 | 3.81 | 35,974.08 | 17,908,963.75 |
1/2/24 | 3.881 | 3.919 | 3.854 | 3.863 | 21,302.51 | 18,155,503.16 |
1/1/24 | 3.841 | 3.883 | 3.83 | 3.881 | 16,298.3 | 18,238,812.47 |
12/31/23 | 3.848 | 3.866 | 3.827 | 3.841 | 12,386.3 | 18,051,835.07 |
12/30/23 | 3.864 | 3.876 | 3.829 | 3.847 | 8,880.32 | 18,080,853.22 |
12/29/23 | 3.866 | 3.899 | 3.822 | 3.864 | 27,253.05 | 18,161,694.21 |