Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 18.629 | 19.962 | 18.24 | 19.221 | 744,754.3 | 9,775,062.98 |
3/27/24 | 19.138 | 19.275 | 18.331 | 18.629 | 325,675.91 | 9,473,827.06 |
3/26/24 | 19.78 | 20.194 | 18.794 | 19.135 | 476,161.8 | 9,731,153.1 |
3/25/24 | 19.646 | 20.342 | 19.33 | 19.78 | 328,121.71 | 10,059,197.44 |
3/24/24 | 19.639 | 20.499 | 18.776 | 19.645 | 443,467.45 | 9,990,409.59 |
3/23/24 | 19.006 | 20.827 | 18.817 | 19.639 | 596,947.12 | 9,987,716.07 |
3/22/24 | 19.349 | 19.903 | 18.837 | 19.006 | 412,683.18 | 9,665,346.85 |
3/21/24 | 21.037 | 21.486 | 19.071 | 19.347 | 552,918.13 | 9,839,885.96 |
3/20/24 | 18.325 | 22.561 | 18.093 | 21.037 | 756,479.13 | 10,698,385.17 |
3/19/24 | 23.454 | 23.454 | 17.821 | 18.325 | 676,359.32 | 9,319,316.86 |
3/18/24 | 22.261 | 23.939 | 19.538 | 23.454 | 1,313,372.04 | 11,687,888.39 |
3/17/24 | 24.898 | 26.856 | 20.837 | 21.616 | 6,468,405.39 | 10,992,937.34 |
3/16/24 | 18.855 | 27.662 | 17.048 | 25.114 | 3,494,137.86 | 12,661,814.94 |
3/15/24 | 21.882 | 22.314 | 17.806 | 18.853 | 696,465.28 | 9,587,932.18 |
3/14/24 | 23.482 | 23.482 | 19.667 | 21.881 | 782,015.44 | 11,127,826.45 |
3/13/24 | 22.238 | 24.894 | 20.302 | 23.482 | 2,076,579.2 | 11,941,786.56 |
3/12/24 | 23.062 | 25.978 | 19.033 | 22.234 | 2,858,161.82 | 11,307,069.89 |
3/11/24 | 17.002 | 26.256 | 16.166 | 23.157 | 5,708,419.75 | 11,776,669.82 |
3/10/24 | 19.164 | 23.365 | 16.318 | 17.009 | 3,386,308.11 | 8,649,922.98 |
3/9/24 | 14.769 | 21.403 | 14.579 | 19.058 | 4,321,318.67 | 9,691,916.8 |
3/8/24 | 14.052 | 15 | 13.929 | 14.765 | 351,112.23 | 7,508,621.91 |
3/7/24 | 14.177 | 14.727 | 13.918 | 14.052 | 312,602.16 | 7,146,288.86 |
3/6/24 | 14.092 | 14.675 | 13.85 | 14.177 | 323,972.63 | 7,210,009.93 |
3/5/24 | 13.571 | 15.937 | 13.478 | 14.092 | 1,233,749.18 | 7,166,455.14 |
3/4/24 | 13.923 | 14.29 | 13.39 | 13.571 | 398,075.27 | 6,901,556.76 |
3/3/24 | 13.765 | 15.459 | 13.327 | 13.923 | 664,090.46 | 7,080,605.41 |
3/2/24 | 14.027 | 14.101 | 13.134 | 13.749 | 490,888.75 | 6,992,074.61 |
3/1/24 | 13.976 | 14.295 | 13.503 | 13.932 | 365,111.67 | 7,085,188.61 |
2/29/24 | 14.122 | 14.377 | 13.522 | 13.976 | 367,217.64 | 7,107,613.64 |
2/28/24 | 14.306 | 14.537 | 13.91 | 14.03 | 201,483.9 | 7,135,126.72 |
2/27/24 | 13.76 | 15.926 | 13.513 | 14.306 | 1,153,675.79 | 7,275,564.23 |
2/26/24 | 13.381 | 13.763 | 13.2 | 13.763 | 235,404.24 | 6,999,181.45 |
2/25/24 | 13.487 | 13.786 | 13.218 | 13.381 | 249,176.44 | 6,804,758.45 |
2/24/24 | 13.743 | 13.743 | 12.945 | 13.487 | 186,684.86 | 6,858,907.84 |
2/23/24 | 13.578 | 13.84 | 13.145 | 13.743 | 213,481.11 | 6,989,069.32 |
2/22/24 | 13.64 | 13.745 | 13.084 | 13.565 | 198,377.69 | 6,898,766.38 |
2/21/24 | 13.661 | 14.191 | 13.411 | 13.64 | 173,587.37 | 6,936,825.65 |
2/20/24 | 13.662 | 14.494 | 13.12 | 13.661 | 489,058.72 | 6,947,374.56 |
2/19/24 | 13.614 | 13.946 | 13.486 | 13.666 | 123,382.73 | 6,950,022.97 |
2/18/24 | 13.77 | 13.995 | 13.437 | 13.614 | 376,084.45 | 6,923,362.98 |
2/17/24 | 14.249 | 14.381 | 13.718 | 13.77 | 202,014.7 | 7,002,945.21 |
2/16/24 | 14.76 | 15.161 | 14.159 | 14.249 | 290,282.89 | 7,246,426.47 |
2/15/24 | 14.348 | 15.098 | 13.942 | 14.76 | 379,913.34 | 7,506,507.27 |
2/14/24 | 13.93 | 14.367 | 13.86 | 14.347 | 359,259.12 | 7,296,115.74 |
2/13/24 | 14.304 | 14.481 | 13.856 | 13.93 | 271,938.75 | 7,083,983.39 |
2/12/24 | 14.327 | 14.61 | 13.961 | 14.401 | 127,629.79 | 7,323,433.44 |
2/11/24 | 13.919 | 14.953 | 13.803 | 14.327 | 322,990.56 | 7,286,269.17 |
2/10/24 | 14.027 | 14.274 | 13.782 | 13.922 | 147,257.83 | 7,080,022.3 |
2/9/24 | 13.835 | 14.904 | 13.593 | 13.903 | 327,628.6 | 7,070,175.21 |
2/8/24 | 13.794 | 14.246 | 13.419 | 13.838 | 327,295.6 | 7,037,289.46 |
2/7/24 | 12.837 | 16.044 | 12.732 | 13.795 | 994,421.42 | 7,015,610.97 |
2/6/24 | 13.487 | 13.611 | 12.723 | 12.837 | 245,841.23 | 6,528,456.42 |
2/5/24 | 13.891 | 14.081 | 13.227 | 13.487 | 194,181.76 | 6,858,955.02 |
2/4/24 | 14.364 | 14.507 | 13.891 | 13.891 | 133,288.6 | 7,064,229.92 |
2/3/24 | 14.574 | 14.574 | 14.018 | 14.364 | 159,936.13 | 7,304,743.79 |
2/2/24 | 14.067 | 14.562 | 13.829 | 14.562 | 224,987.11 | 7,405,730.77 |
2/1/24 | 13.35 | 14.308 | 13.308 | 13.998 | 138,353.89 | 7,118,893.7 |
1/31/24 | 14.018 | 14.06 | 13.311 | 13.347 | 144,215.38 | 6,787,701.71 |
1/30/24 | 13.865 | 14.582 | 13.423 | 14.018 | 311,758.95 | 7,129,118.93 |
1/29/24 | 13.415 | 14.078 | 12.974 | 13.865 | 285,439.32 | 7,050,952.76 |
1/28/24 | 13.754 | 13.762 | 12.974 | 13.415 | 234,295.16 | 6,822,238.26 |
1/27/24 | 14.132 | 14.184 | 13.455 | 13.754 | 111,135.76 | 6,994,637.87 |
1/26/24 | 13.22 | 14.479 | 12.696 | 13.952 | 343,253.93 | 7,095,506.15 |
1/25/24 | 13.372 | 14.009 | 12.824 | 13.22 | 210,903.66 | 6,722,992.1 |
1/24/24 | 12.59 | 13.898 | 12.59 | 13.372 | 253,334.9 | 6,800,343.78 |
1/23/24 | 12.979 | 13.455 | 12.122 | 12.59 | 177,364.04 | 6,402,800.79 |
1/22/24 | 14.847 | 14.939 | 12.885 | 12.979 | 314,664.9 | 6,600,394.01 |
1/21/24 | 13.732 | 16.244 | 13.553 | 14.916 | 725,686.83 | 7,585,664.06 |
1/20/24 | 13.29 | 14.885 | 13.131 | 13.742 | 323,919.87 | 6,988,331.94 |
1/19/24 | 13.719 | 15.566 | 12.236 | 13.29 | 834,520.73 | 6,758,889.42 |
1/18/24 | 14.341 | 14.478 | 13.616 | 13.719 | 320,041.52 | 6,976,703.34 |
1/17/24 | 15.121 | 15.121 | 14.288 | 14.342 | 307,661.12 | 7,293,617.63 |
1/16/24 | 15.043 | 15.414 | 14.675 | 15.121 | 203,515.42 | 7,689,625.97 |
1/15/24 | 14.516 | 16.347 | 14.458 | 15.043 | 407,423.55 | 7,650,164.5 |
1/14/24 | 15.681 | 16.604 | 13.805 | 14.517 | 646,755.68 | 7,382,903.58 |
1/13/24 | 15.139 | 16.572 | 15.005 | 15.58 | 216,355.12 | 7,923,267.14 |
1/12/24 | 16.449 | 16.661 | 14.833 | 15.056 | 429,313.28 | 7,656,968.99 |
1/11/24 | 17.495 | 17.589 | 15.947 | 16.482 | 434,401.26 | 8,381,798.25 |
1/10/24 | 16.966 | 18.104 | 15.662 | 17.495 | 472,137.95 | 8,897,107.9 |
1/9/24 | 17.567 | 17.751 | 16.146 | 16.966 | 405,749.12 | 8,628,259.81 |
1/8/24 | 18.247 | 18.261 | 15.946 | 17.57 | 615,593.6 | 8,935,528.74 |
1/7/24 | 18.285 | 18.484 | 16.576 | 18.247 | 776,356.45 | 9,279,490.01 |
1/6/24 | 19.476 | 19.665 | 18.245 | 18.28 | 1,155,456.59 | 9,296,564.97 |
1/5/24 | 20.189 | 22.667 | 18.274 | 19.468 | 2,498,386.41 | 9,900,692.14 |
1/4/24 | 15.112 | 20.609 | 14.733 | 20.189 | 1,932,341.5 | 10,267,050.8 |
1/3/24 | 17.948 | 18.398 | 14.641 | 15.111 | 1,761,155.2 | 7,684,741.57 |
1/2/24 | 22.172 | 22.178 | 17.946 | 17.946 | 2,025,259.25 | 9,126,369.93 |
1/1/24 | 18.155 | 22.953 | 15.778 | 22.164 | 5,896,415.95 | 11,271,402.77 |
12/31/23 | 12.013 | 19.639 | 12.006 | 18.156 | 5,457,973.6 | 9,233,158.47 |
12/30/23 | 12.176 | 12.712 | 11.458 | 12.013 | 505,397.96 | 6,109,416.71 |