Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 12.318 | 12.342 | 12.059 | 12.13 | 1,035,613.02 | 0 |
3/26/24 | 12.408 | 12.523 | 12.234 | 12.318 | 862,593.51 | 0 |
3/25/24 | 12.16 | 12.53 | 12.072 | 12.408 | 777,020.53 | 0 |
3/24/24 | 12.126 | 12.197 | 12.032 | 12.16 | 647,316.46 | 0 |
3/23/24 | 12.045 | 12.253 | 12.045 | 12.126 | 325,930.27 | 0 |
3/22/24 | 12.2 | 12.221 | 12.005 | 12.045 | 410,642.54 | 0 |
3/21/24 | 12.355 | 12.417 | 12.184 | 12.2 | 890,908.43 | 0 |
3/20/24 | 12.041 | 12.356 | 12.004 | 12.355 | 986,319.33 | 0 |
3/19/24 | 12.458 | 12.458 | 12.019 | 12.041 | 1,229,751.12 | 0 |
3/18/24 | 12.681 | 12.985 | 12.362 | 12.458 | 1,390,018.6 | 0 |
3/17/24 | 12.306 | 12.461 | 12.139 | 12.449 | 733,271.09 | 0 |
3/16/24 | 12.551 | 12.573 | 11.681 | 12.306 | 2,359,703.63 | 0 |
3/15/24 | 12.203 | 12.662 | 12.203 | 12.551 | 2,103,296.08 | 0 |
3/14/24 | 12.198 | 12.313 | 11.974 | 12.203 | 836,891.19 | 0 |
3/13/24 | 12.078 | 12.263 | 12.008 | 12.198 | 583,502.02 | 0 |
3/12/24 | 12.202 | 12.24 | 11.803 | 12.078 | 992,827.15 | 0 |
3/11/24 | 12.128 | 12.254 | 11.855 | 12.202 | 1,194,112.21 | 0 |
3/10/24 | 12.013 | 12.259 | 11.918 | 12.128 | 1,549,151.46 | 0 |
3/9/24 | 11.879 | 12.155 | 11.879 | 12.013 | 761,106.9 | 0 |
3/8/24 | 11.896 | 12.119 | 11.614 | 11.879 | 1,353,164.01 | 0 |
3/7/24 | 11.865 | 11.976 | 11.727 | 11.896 | 922,724.14 | 0 |
3/6/24 | 11.854 | 12.081 | 11.849 | 11.865 | 507,260.08 | 0 |
3/5/24 | 12.363 | 12.364 | 11.748 | 11.854 | 1,165,894.51 | 0 |
3/4/24 | 12.307 | 12.412 | 12.216 | 12.363 | 1,018,962.7 | 0 |
3/3/24 | 12.471 | 12.526 | 12.259 | 12.307 | 849,019.79 | 0 |
3/2/24 | 12.506 | 12.725 | 12.343 | 12.471 | 1,580,538.42 | 0 |
3/1/24 | 11.98 | 12.743 | 11.961 | 12.51 | 1,752,466.43 | 0 |
2/29/24 | 11.846 | 12.148 | 11.645 | 11.98 | 1,247,874.8 | 0 |
2/28/24 | 12.393 | 12.398 | 11.846 | 11.846 | 841,383.09 | 0 |
2/27/24 | 12.45 | 12.488 | 12.306 | 12.393 | 435,568.23 | 0 |
2/26/24 | 12.149 | 12.47 | 12.094 | 12.45 | 587,482.77 | 0 |
2/25/24 | 12.578 | 12.588 | 12.146 | 12.149 | 447,902.67 | 0 |
2/24/24 | 12.594 | 12.664 | 12.554 | 12.578 | 158,099.33 | 0 |
2/23/24 | 12.857 | 12.907 | 12.537 | 12.594 | 682,744.83 | 0 |
2/22/24 | 12.623 | 12.863 | 12.621 | 12.857 | 403,912.03 | 0 |
2/21/24 | 13.006 | 13.065 | 12.567 | 12.619 | 435,523.04 | 0 |
2/20/24 | 13.076 | 13.09 | 12.943 | 13.006 | 232,102.04 | 0 |
2/19/24 | 13.271 | 13.274 | 13.07 | 13.076 | 393,891.58 | 0 |
2/18/24 | 13.103 | 13.371 | 13.037 | 13.271 | 406,931.51 | 0 |
2/17/24 | 13.2 | 13.39 | 13.031 | 13.103 | 710,947.83 | 0 |
2/16/24 | 13.129 | 13.297 | 13.115 | 13.2 | 356,335.52 | 0 |
2/15/24 | 13.267 | 13.452 | 12.895 | 13.129 | 847,864.28 | 0 |
2/14/24 | 12.65 | 13.438 | 12.563 | 13.267 | 1,645,690.87 | 0 |
2/13/24 | 12.853 | 12.875 | 12.535 | 12.65 | 752,107.66 | 0 |
2/12/24 | 12.629 | 12.881 | 12.519 | 12.853 | 543,663.06 | 0 |
2/11/24 | 12.645 | 12.767 | 12.62 | 12.629 | 372,852.36 | 0 |
2/10/24 | 13.085 | 13.085 | 12.633 | 12.645 | 660,214.69 | 0 |
2/9/24 | 13.087 | 13.186 | 13.06 | 13.085 | 298,838.01 | 0 |
2/8/24 | 13.125 | 13.14 | 12.991 | 13.087 | 337,528.8 | 0 |
2/7/24 | 12.878 | 13.088 | 12.82 | 13.078 | 571,979.46 | 0 |
2/6/24 | 13.024 | 13.194 | 12.82 | 12.878 | 593,986.47 | 0 |
2/5/24 | 13.101 | 13.512 | 13.016 | 13.024 | 630,692.2 | 0 |
2/4/24 | 13.187 | 13.394 | 13.1 | 13.101 | 354,155.87 | 0 |
2/3/24 | 12.713 | 13.243 | 12.584 | 13.181 | 935,444.2 | 0 |
2/2/24 | 12.465 | 12.883 | 12.363 | 12.713 | 1,388,343.4 | 0 |
2/1/24 | 12.331 | 12.61 | 12.323 | 12.465 | 523,796.23 | 0 |
1/31/24 | 13.349 | 13.373 | 12.254 | 12.331 | 1,198,147.33 | 0 |
1/30/24 | 13.45 | 13.543 | 12.739 | 13.349 | 1,157,329.98 | 0 |
1/29/24 | 13.16 | 13.926 | 12.658 | 13.45 | 1,245,097.36 | 0 |
1/28/24 | 13.43 | 13.614 | 12.648 | 13.16 | 1,361,553.93 | 0 |
1/27/24 | 12.937 | 13.649 | 12.937 | 13.43 | 1,911,839.45 | 0 |
1/26/24 | 12.778 | 14.581 | 12.256 | 12.937 | 8,652,639.43 | 0 |
1/25/24 | 12.169 | 12.787 | 12.145 | 12.433 | 1,468,288.47 | 0 |
1/24/24 | 12.14 | 12.24 | 12.132 | 12.169 | 384,542.02 | 0 |
1/23/24 | 11.931 | 12.199 | 11.869 | 12.14 | 1,963,718.52 | 0 |
1/22/24 | 11.97 | 12.071 | 11.918 | 11.931 | 531,223.77 | 0 |
1/21/24 | 11.916 | 11.981 | 11.898 | 11.97 | 175,562.02 | 0 |
1/20/24 | 11.927 | 11.929 | 11.895 | 11.916 | 80,912.55 | 0 |
1/19/24 | 11.926 | 11.927 | 11.825 | 11.927 | 355,914.8 | 0 |
1/18/24 | 11.992 | 12.012 | 11.912 | 11.926 | 305,835.25 | 0 |
1/17/24 | 11.958 | 12.029 | 11.927 | 11.992 | 163,110.39 | 0 |
1/16/24 | 11.998 | 12.018 | 11.942 | 11.958 | 141,943.77 | 0 |
1/15/24 | 11.924 | 12.072 | 11.924 | 11.998 | 624,614.15 | 0 |
1/14/24 | 11.758 | 11.966 | 11.758 | 11.924 | 1,019,716.92 | 0 |
1/13/24 | 11.791 | 11.818 | 11.757 | 11.758 | 194,994.99 | 0 |
1/12/24 | 11.607 | 11.795 | 11.598 | 11.791 | 552,221.37 | 0 |
1/11/24 | 11.656 | 11.702 | 11.581 | 11.607 | 688,281.86 | 0 |
1/10/24 | 11.716 | 11.795 | 11.611 | 11.656 | 437,080.66 | 0 |
1/9/24 | 11.734 | 11.741 | 11.665 | 11.716 | 257,130.46 | 0 |
1/8/24 | 11.631 | 11.743 | 11.588 | 11.734 | 230,873.28 | 0 |
1/7/24 | 11.593 | 11.644 | 11.592 | 11.63 | 79,290.46 | 0 |
1/6/24 | 11.595 | 11.621 | 11.584 | 11.593 | 73,691.23 | 0 |
1/5/24 | 11.543 | 11.608 | 11.511 | 11.595 | 201,091.33 | 0 |
1/4/24 | 11.521 | 11.6 | 11.493 | 11.543 | 95,420.48 | 0 |
1/3/24 | 11.617 | 11.666 | 11.485 | 11.521 | 238,913.36 | 0 |
1/2/24 | 11.591 | 11.685 | 11.578 | 11.616 | 198,723.4 | 0 |
1/1/24 | 11.505 | 11.619 | 11.479 | 11.589 | 108,469.03 | 0 |
12/31/23 | 11.525 | 11.634 | 11.474 | 11.507 | 261,640.4 | 0 |
12/30/23 | 11.573 | 11.608 | 11.437 | 11.524 | 107,284.56 | 0 |
12/29/23 | 11.511 | 11.618 | 11.457 | 11.573 | 109,701.56 | 0 |