Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 2.418 | 2.487 | 2.201 | 2.269 | 714,385.22 | 20,625,290.97 |
3/26/24 | 2.929 | 3.002 | 2.298 | 2.441 | 1,007,663.38 | 22,193,931.7 |
3/25/24 | 2.916 | 3.023 | 2.812 | 2.929 | 429,759.83 | 26,623,030.19 |
3/24/24 | 2.826 | 2.941 | 2.811 | 2.911 | 128,820.44 | 26,459,952.29 |
3/23/24 | 2.764 | 2.962 | 2.743 | 2.831 | 171,077.38 | 25,740,361.17 |
3/22/24 | 2.902 | 2.961 | 2.745 | 2.764 | 368,501 | 25,126,966.33 |
3/21/24 | 3.126 | 3.173 | 2.856 | 2.902 | 325,892.62 | 26,378,076.02 |
3/20/24 | 2.709 | 3.172 | 2.678 | 3.126 | 422,611.73 | 28,414,794.3 |
3/19/24 | 2.974 | 3.028 | 2.662 | 2.709 | 453,048.67 | 24,625,370.37 |
3/18/24 | 3.148 | 3.375 | 2.932 | 2.974 | 469,251.92 | 27,037,580.84 |
3/17/24 | 3.013 | 3.403 | 2.91 | 3.205 | 701,061.33 | 29,134,599.74 |
3/16/24 | 3.23 | 3.52 | 2.933 | 3.013 | 933,834.45 | 27,392,174.33 |
3/15/24 | 3.199 | 3.522 | 2.866 | 3.229 | 729,061.42 | 29,354,837.39 |
3/14/24 | 3.215 | 3.349 | 2.939 | 3.199 | 847,975.4 | 29,086,003.86 |
3/13/24 | 3.218 | 3.41 | 3.101 | 3.215 | 554,932.77 | 29,226,575.78 |
3/12/24 | 3.059 | 3.256 | 2.781 | 3.217 | 490,296.07 | 29,249,383 |
3/11/24 | 2.869 | 3.288 | 2.773 | 3.059 | 631,238.17 | 27,808,837.03 |
3/10/24 | 2.83 | 3.078 | 2.769 | 2.868 | 646,167.58 | 26,078,115.83 |
3/9/24 | 2.942 | 3.122 | 2.801 | 2.83 | 752,794.91 | 25,730,085.37 |
3/8/24 | 3.03 | 3.223 | 2.762 | 2.942 | 724,690.79 | 26,743,940 |
3/7/24 | 2.667 | 3.179 | 2.66 | 3.03 | 862,434.35 | 27,547,881.1 |
3/6/24 | 2.319 | 2.757 | 2.299 | 2.667 | 484,556.57 | 24,243,045.09 |
3/5/24 | 2.665 | 2.766 | 2.219 | 2.319 | 569,961.78 | 21,083,636.77 |
3/4/24 | 2.616 | 2.72 | 2.45 | 2.666 | 362,317.65 | 24,232,075.68 |
3/3/24 | 2.675 | 2.74 | 2.529 | 2.616 | 230,808.52 | 23,780,262.35 |
3/2/24 | 2.417 | 2.825 | 2.409 | 2.676 | 361,957.1 | 24,326,430.18 |
3/1/24 | 2.405 | 2.504 | 2.403 | 2.426 | 237,740.79 | 22,058,402.46 |
2/29/24 | 2.323 | 2.595 | 2.262 | 2.408 | 397,728.57 | 21,893,864.61 |
2/28/24 | 2.269 | 2.415 | 2.209 | 2.323 | 270,181.11 | 21,114,119.63 |
2/27/24 | 2.267 | 2.409 | 2.235 | 2.275 | 313,753.95 | 20,683,619.84 |
2/26/24 | 2.181 | 2.282 | 2.147 | 2.266 | 168,092.53 | 20,603,680.8 |
2/25/24 | 2.136 | 2.215 | 2.068 | 2.181 | 103,293.27 | 19,831,861.85 |
2/24/24 | 2.071 | 2.215 | 2.05 | 2.136 | 167,868.38 | 19,421,581.53 |
2/23/24 | 2.148 | 2.175 | 2.048 | 2.071 | 118,190.73 | 18,827,722.88 |
2/22/24 | 2.202 | 2.229 | 2.154 | 2.156 | 123,228.71 | 19,603,230.26 |
2/21/24 | 2.206 | 2.221 | 2.105 | 2.202 | 140,797.14 | 20,015,783.33 |
2/20/24 | 2.369 | 2.425 | 2.121 | 2.206 | 220,708 | 20,056,770.58 |
2/19/24 | 2.383 | 2.426 | 2.344 | 2.368 | 154,683 | 21,526,253.08 |
2/18/24 | 2.341 | 2.415 | 2.313 | 2.387 | 112,703.69 | 21,702,452.73 |
2/17/24 | 2.384 | 2.425 | 2.29 | 2.342 | 122,361.72 | 21,288,834.94 |
2/16/24 | 2.329 | 2.434 | 2.317 | 2.384 | 138,291.91 | 21,670,906.07 |
2/15/24 | 2.293 | 2.424 | 2.229 | 2.329 | 197,916.85 | 21,170,698.91 |
2/14/24 | 2.155 | 2.369 | 2.108 | 2.293 | 233,148.89 | 20,844,790.09 |
2/13/24 | 2.258 | 2.336 | 2.108 | 2.154 | 161,656.69 | 19,580,976.22 |
2/12/24 | 2.179 | 2.269 | 2.055 | 2.255 | 194,272.26 | 20,497,535.15 |
2/11/24 | 2.099 | 2.204 | 2.098 | 2.178 | 89,764.91 | 19,803,251.08 |
2/10/24 | 2.176 | 2.303 | 2.01 | 2.099 | 220,286.41 | 19,086,406.98 |
2/9/24 | 2.046 | 2.194 | 2.021 | 2.175 | 216,878.71 | 19,777,325.02 |
2/8/24 | 2.045 | 2.047 | 2.003 | 2.046 | 173,335.53 | 18,600,079.66 |
2/7/24 | 2.1 | 2.1 | 2.001 | 2.045 | 120,121.79 | 18,588,112.16 |
2/6/24 | 2.097 | 2.134 | 2.048 | 2.1 | 86,262.85 | 19,090,644.26 |
2/5/24 | 2.108 | 2.176 | 2.052 | 2.098 | 103,953.97 | 19,074,755.92 |
2/4/24 | 2.188 | 2.242 | 2.091 | 2.113 | 80,447.95 | 19,199,653.32 |
2/3/24 | 2.164 | 2.195 | 2.078 | 2.185 | 56,466.93 | 19,858,187.94 |
2/2/24 | 2.035 | 2.201 | 2.005 | 2.164 | 116,246.18 | 19,663,925.75 |
2/1/24 | 2.085 | 2.085 | 1.995 | 2.034 | 129,002.29 | 18,484,522.01 |
1/31/24 | 2.198 | 2.198 | 2.065 | 2.085 | 131,363.17 | 18,945,264.08 |
1/30/24 | 2.346 | 2.357 | 2.175 | 2.198 | 289,389.13 | 20,882,110.25 |
1/29/24 | 2.279 | 2.352 | 2.204 | 2.346 | 291,597.69 | 22,288,270.99 |
1/28/24 | 2.436 | 2.488 | 2.261 | 2.275 | 194,892.16 | 21,616,151.76 |
1/27/24 | 2.353 | 2.44 | 2.267 | 2.436 | 198,147.52 | 23,143,441.21 |
1/26/24 | 2.184 | 2.398 | 2.17 | 2.353 | 141,949.91 | 22,357,505.16 |
1/25/24 | 2.273 | 2.311 | 2.165 | 2.185 | 151,268.7 | 20,753,012.48 |
1/24/24 | 2.228 | 2.332 | 2.149 | 2.27 | 137,556.97 | 21,565,554.39 |
1/23/24 | 2.257 | 2.341 | 2.104 | 2.228 | 147,905.43 | 21,169,352.09 |
1/22/24 | 2.522 | 2.557 | 2.257 | 2.257 | 152,637.36 | 21,442,082.98 |
1/21/24 | 2.382 | 2.532 | 2.34 | 2.47 | 93,054.38 | 23,468,169.05 |
1/20/24 | 2.384 | 2.431 | 2.277 | 2.38 | 149,786.72 | 22,608,359.92 |
1/19/24 | 2.412 | 2.471 | 2.257 | 2.384 | 155,447.08 | 22,648,747.55 |
1/18/24 | 2.537 | 2.601 | 2.345 | 2.411 | 146,609.76 | 22,904,996.57 |
1/17/24 | 2.688 | 2.706 | 2.523 | 2.537 | 101,044.98 | 24,100,922.98 |
1/16/24 | 2.71 | 2.728 | 2.592 | 2.688 | 130,621.34 | 25,535,306.21 |
1/15/24 | 2.535 | 2.71 | 2.487 | 2.704 | 225,997.88 | 25,692,536.89 |
1/14/24 | 2.639 | 2.643 | 2.415 | 2.535 | 245,164.24 | 24,084,657.35 |
1/13/24 | 2.73 | 2.761 | 2.577 | 2.639 | 207,279.59 | 25,067,076.95 |
1/12/24 | 2.974 | 2.987 | 2.698 | 2.728 | 240,535.17 | 25,914,858.34 |
1/11/24 | 2.886 | 3.1 | 2.849 | 2.973 | 314,314.27 | 28,242,095.52 |
1/10/24 | 2.695 | 2.978 | 2.682 | 2.886 | 257,862.33 | 27,418,757.85 |
1/9/24 | 2.438 | 2.879 | 2.438 | 2.696 | 242,504.09 | 25,615,104.76 |
1/8/24 | 2.534 | 3.184 | 2.437 | 2.438 | 271,514.77 | 23,158,268.84 |
1/7/24 | 2.721 | 2.721 | 2.534 | 2.534 | 138,992.91 | 24,076,939.7 |
1/6/24 | 2.847 | 2.914 | 2.693 | 2.721 | 271,608.77 | 25,846,036.02 |
1/5/24 | 2.925 | 2.929 | 2.837 | 2.847 | 298,180.72 | 27,044,997.07 |
1/4/24 | 2.651 | 2.939 | 2.651 | 2.925 | 294,470.67 | 27,785,302.34 |
1/3/24 | 2.985 | 2.996 | 2.647 | 2.652 | 464,431.67 | 25,189,702.05 |
1/2/24 | 3.017 | 3.402 | 2.985 | 2.985 | 329,170.48 | 28,359,084.73 |
1/1/24 | 3.076 | 3.542 | 2.998 | 3.017 | 140,315.91 | 28,661,757.64 |
12/31/23 | 2.991 | 3.143 | 2.939 | 3.076 | 222,102.57 | 29,225,226 |
12/30/23 | 3.072 | 3.312 | 2.971 | 2.99 | 242,950.16 | 28,403,546.1 |
12/29/23 | 3.079 | 3.598 | 3.062 | 3.072 | 228,055.56 | 29,185,687.03 |