Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 14.401 | 15.637 | 13.589 | 13.921 | 7,045,929.4 | 65,294,172.64 |
3/26/24 | 13.818 | 15.6 | 13.807 | 14.401 | 8,093,077.31 | 67,415,484.64 |
3/25/24 | 13.359 | 14.747 | 13.198 | 13.823 | 4,847,140.66 | 64,529,505.34 |
3/24/24 | 13.115 | 14.297 | 12.966 | 13.363 | 3,039,042.54 | 62,356,815.19 |
3/23/24 | 12.699 | 14.104 | 12.681 | 13.115 | 4,736,415.22 | 61,147,417.26 |
3/22/24 | 13.112 | 14.479 | 12.599 | 12.699 | 4,506,706 | 59,152,731.36 |
3/21/24 | 12.914 | 14.459 | 12.763 | 13.112 | 7,744,580.52 | 61,008,811.39 |
3/20/24 | 12.142 | 13.916 | 11.689 | 12.917 | 7,251,304.68 | 60,068,467.95 |
3/19/24 | 13.352 | 14.32 | 12.064 | 12.146 | 7,331,899.36 | 56,369,762.32 |
3/18/24 | 13.555 | 15.626 | 13.018 | 13.352 | 8,219,111.17 | 61,917,777.55 |
3/17/24 | 15.296 | 15.423 | 12.766 | 13.764 | 7,592,517.37 | 63,764,078.23 |
3/16/24 | 14.791 | 16.99 | 14.385 | 15.296 | 16,361,004.77 | 70,749,497.17 |
3/15/24 | 15.968 | 17.614 | 14.677 | 14.791 | 11,410,040.05 | 68,410,794.5 |
3/14/24 | 18.045 | 18.166 | 15.823 | 15.968 | 12,815,928.89 | 73,743,108.58 |
3/13/24 | 16.391 | 18.096 | 15.944 | 18.045 | 10,505,082.41 | 83,258,293.7 |
3/12/24 | 16.34 | 17.981 | 15.787 | 16.391 | 10,395,090.22 | 75,346,007.6 |
3/11/24 | 16.122 | 18.304 | 15.884 | 16.34 | 19,658,845.6 | 75,109,651.92 |
3/10/24 | 15.616 | 17.691 | 15.535 | 16.122 | 17,448,894.75 | 74,025,990.62 |
3/9/24 | 15.468 | 16.857 | 15.373 | 15.616 | 7,899,351.33 | 71,690,896.11 |
3/8/24 | 15.185 | 17.188 | 15.121 | 15.473 | 16,331,574.24 | 71,034,798.94 |
3/7/24 | 14.868 | 16.431 | 14.718 | 15.182 | 8,675,167.23 | 69,424,253.86 |
3/6/24 | 14.096 | 16.141 | 14.07 | 14.868 | 12,692,354.56 | 67,966,077.45 |
3/5/24 | 14.916 | 16.65 | 13.589 | 14.096 | 21,736,079.94 | 64,411,473.49 |
3/4/24 | 14.396 | 16.272 | 14.012 | 14.913 | 11,731,797.09 | 68,142,780.37 |
3/3/24 | 14.185 | 15.859 | 13.913 | 14.396 | 18,579,808.2 | 65,774,102.98 |
3/2/24 | 13.792 | 15.296 | 13.782 | 14.186 | 10,193,211.22 | 64,426,684.26 |
3/1/24 | 13.176 | 14.764 | 13.169 | 13.81 | 8,949,360.36 | 62,717,297.56 |
2/29/24 | 12.708 | 14.263 | 12.597 | 13.176 | 17,563,279.35 | 59,838,917.33 |
2/28/24 | 13.035 | 13.493 | 12.428 | 12.706 | 8,250,386.2 | 57,676,995.66 |
2/27/24 | 12.466 | 13.044 | 12.343 | 13.036 | 4,618,233.39 | 59,069,278.83 |
2/26/24 | 12.755 | 12.918 | 12.035 | 12.467 | 3,612,188.99 | 56,475,742.91 |
2/25/24 | 12.356 | 12.825 | 12.243 | 12.751 | 2,934,230.64 | 57,763,724.98 |
2/24/24 | 12.883 | 12.902 | 12.241 | 12.356 | 3,334,653.03 | 55,882,006.87 |
2/23/24 | 12.927 | 12.98 | 12.253 | 12.883 | 3,556,552.85 | 58,265,271.59 |
2/22/24 | 12.182 | 13.119 | 12.162 | 12.932 | 3,649,723.73 | 58,478,721.49 |
2/21/24 | 12.874 | 13.034 | 12.114 | 12.179 | 10,460,086.99 | 55,075,140.18 |
2/20/24 | 12.953 | 19.256 | 11.814 | 12.876 | 2,181,324.64 | 58,098,773.58 |
2/19/24 | 12.958 | 12.967 | 12.428 | 12.953 | 670,694.33 | 58,358,191.8 |
2/18/24 | 12.961 | 13.002 | 12.482 | 12.958 | 606,019.68 | 58,318,618.63 |
2/17/24 | 12.941 | 12.963 | 12.146 | 12.961 | 704,618.8 | 58,330,627.43 |
2/16/24 | 12.811 | 12.981 | 12.325 | 12.941 | 703,317.18 | 58,183,656.47 |
2/15/24 | 12.558 | 12.896 | 12.316 | 12.811 | 6,788,467.71 | 57,600,282.3 |
2/14/24 | 12.313 | 12.804 | 11.941 | 12.564 | 4,599,201.26 | 56,330,012.19 |
2/13/24 | 12.242 | 12.523 | 11.786 | 12.324 | 4,842,834.99 | 55,252,505.74 |
2/12/24 | 12.239 | 12.274 | 12.039 | 12.246 | 1,810,643.41 | 54,731,428.39 |
2/11/24 | 11.92 | 12.259 | 11.716 | 12.239 | 2,090,468.02 | 54,690,357.96 |
2/10/24 | 11.98 | 12.025 | 11.664 | 11.931 | 1,659,141.98 | 53,315,828.62 |
2/9/24 | 11.527 | 12.003 | 11.482 | 11.981 | 2,271,469.33 | 53,403,340.16 |
2/8/24 | 11.596 | 11.815 | 11.415 | 11.527 | 1,905,355.73 | 51,379,981.22 |
2/7/24 | 11.622 | 11.622 | 11.335 | 11.594 | 1,864,077.87 | 51,626,953.7 |
2/6/24 | 11.543 | 11.632 | 11.306 | 11.625 | 1,390,133.59 | 51,667,798.57 |
2/5/24 | 11.405 | 11.685 | 11.273 | 11.539 | 1,639,172.1 | 51,287,875.45 |
2/4/24 | 11.582 | 11.735 | 11.361 | 11.405 | 864,916.34 | 50,585,232.6 |
2/3/24 | 11.434 | 11.741 | 11.38 | 11.584 | 982,333.68 | 51,234,167.44 |
2/2/24 | 11.719 | 11.855 | 11.404 | 11.434 | 973,912.09 | 50,573,599.42 |
2/1/24 | 11.836 | 11.836 | 11.357 | 11.75 | 1,177,193.38 | 51,969,045.99 |
1/31/24 | 12.138 | 12.138 | 11.482 | 11.836 | 1,709,898.18 | 52,290,373.9 |
1/30/24 | 12.141 | 12.316 | 12.046 | 12.144 | 2,480,705.37 | 53,569,020.96 |
1/29/24 | 11.819 | 12.191 | 11.676 | 12.141 | 1,826,461.91 | 53,556,021.51 |
1/28/24 | 12.02 | 12.148 | 11.8 | 11.833 | 1,652,830.73 | 52,194,299.7 |
1/27/24 | 12.019 | 12.153 | 11.518 | 12.02 | 1,828,584.51 | 52,780,871.62 |
1/26/24 | 11.835 | 12.042 | 11.429 | 12.015 | 2,267,866.38 | 52,759,843.48 |
1/25/24 | 11.896 | 12.035 | 11.422 | 11.838 | 1,857,556.63 | 51,981,063.12 |
1/24/24 | 11.833 | 11.958 | 11.359 | 11.897 | 1,363,725.51 | 52,197,942.75 |
1/23/24 | 11.907 | 12.16 | 11.061 | 11.846 | 2,198,022.09 | 51,963,729.5 |
1/22/24 | 12.411 | 12.425 | 11.851 | 11.907 | 2,316,843.35 | 52,122,526.54 |
1/21/24 | 12.09 | 12.507 | 12.058 | 12.407 | 1,374,167.28 | 54,296,419.03 |
1/20/24 | 12.519 | 12.525 | 12.005 | 12.092 | 1,833,429.38 | 52,915,482.55 |
1/19/24 | 12.669 | 12.73 | 12.05 | 12.504 | 2,344,947.63 | 54,375,862.25 |
1/18/24 | 12.74 | 12.933 | 12.064 | 12.669 | 3,386,453.37 | 55,091,057.21 |
1/17/24 | 12.853 | 12.886 | 12.369 | 12.74 | 2,006,321.62 | 55,402,050.49 |
1/16/24 | 13.074 | 13.074 | 12.322 | 12.849 | 2,407,632.2 | 55,807,566 |
1/15/24 | 13.076 | 13.182 | 12.238 | 13.069 | 3,129,491.4 | 56,757,257.4 |
1/14/24 | 12.391 | 13.268 | 12.223 | 13.112 | 3,536,532.88 | 56,938,166.67 |
1/13/24 | 12.184 | 13.158 | 12.103 | 12.387 | 2,569,568.77 | 53,790,156.26 |
1/12/24 | 12.701 | 13.663 | 12.017 | 12.184 | 5,621,481.91 | 52,818,715.18 |
1/11/24 | 12.241 | 13.728 | 12.241 | 12.711 | 15,369,984.5 | 55,104,524.33 |
1/10/24 | 12.23 | 13.629 | 11.845 | 12.238 | 29,499,171.41 | 53,000,987.45 |
1/9/24 | 12.608 | 12.776 | 11.72 | 12.223 | 3,059,308.71 | 52,859,439.1 |
1/8/24 | 12.345 | 13.13 | 11.747 | 12.611 | 9,086,900.64 | 54,267,823 |
1/7/24 | 13.105 | 13.208 | 12.316 | 12.345 | 4,117,158.08 | 53,098,913.8 |
1/6/24 | 13.463 | 13.476 | 13.066 | 13.101 | 4,779,722.12 | 56,347,622.38 |
1/5/24 | 13.01 | 13.943 | 12.754 | 13.458 | 21,529,227.6 | 57,879,339.3 |
1/4/24 | 13.222 | 13.277 | 12.785 | 13.01 | 3,963,878.31 | 55,952,137.66 |
1/3/24 | 14.045 | 14.145 | 12.576 | 13.221 | 9,029,148.33 | 56,780,354.19 |
1/2/24 | 13.718 | 14.314 | 13.69 | 14.043 | 11,976,421.07 | 60,292,971.97 |
1/1/24 | 13.725 | 13.87 | 13.467 | 13.713 | 5,335,342.5 | 58,861,184.27 |
12/31/23 | 14.27 | 14.294 | 13.434 | 13.727 | 10,867,981.11 | 58,919,439.54 |
12/30/23 | 14.904 | 15.106 | 14.083 | 14.27 | 31,578,602.73 | 61,246,045.74 |
12/29/23 | 13.242 | 16.171 | 13.242 | 14.903 | 155,497,381.25 | 63,964,215.61 |