Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 16.364 | 16.542 | 16.005 | 16.053 | 32,353,181.43 | 253,758,001.88 |
3/27/24 | 17.236 | 17.284 | 16.068 | 16.364 | 37,825,687.64 | 258,633,513.37 |
3/26/24 | 16.285 | 17.635 | 16.002 | 17.236 | 54,303,853.15 | 272,375,250.12 |
3/25/24 | 15.316 | 16.934 | 15.279 | 16.285 | 42,857,604.83 | 255,169,274.18 |
3/24/24 | 14.583 | 15.464 | 14.572 | 15.316 | 31,428,904.33 | 239,971,722.81 |
3/23/24 | 15.093 | 15.423 | 14.582 | 14.582 | 32,342,516.02 | 228,465,050.36 |
3/22/24 | 16.421 | 16.759 | 14.795 | 15.091 | 56,911,425.5 | 236,433,903.52 |
3/21/24 | 13.84 | 16.719 | 13.495 | 16.425 | 58,114,520.28 | 257,189,019.43 |
3/20/24 | 12.908 | 14.137 | 12.582 | 13.84 | 34,749,223.22 | 216,753,314.48 |
3/19/24 | 14.022 | 14.173 | 12.575 | 12.908 | 31,724,762.38 | 202,135,244.34 |
3/18/24 | 14.792 | 14.819 | 13.558 | 14.022 | 32,122,524.52 | 219,539,599.68 |
3/17/24 | 13.52 | 15.147 | 13.161 | 14.874 | 33,705,134.77 | 230,350,836.91 |
3/16/24 | 15.543 | 15.859 | 13.313 | 13.52 | 34,543,260.19 | 209,366,318.03 |
3/15/24 | 15.966 | 16.29 | 14.301 | 15.543 | 44,329,588.34 | 240,650,563.07 |
3/14/24 | 16.932 | 17.134 | 15.306 | 15.966 | 42,769,556.32 | 247,186,585.22 |
3/13/24 | 15.538 | 16.975 | 15.459 | 16.933 | 48,066,823.25 | 262,110,756.01 |
3/12/24 | 15.362 | 15.665 | 14.819 | 15.538 | 43,825,670.47 | 240,495,111.96 |
3/11/24 | 13.414 | 17.328 | 12.957 | 15.362 | 83,790,783.2 | 237,738,546.59 |
3/10/24 | 12.943 | 14.014 | 12.851 | 13.414 | 41,391,328.47 | 207,537,562.29 |
3/9/24 | 13.215 | 14.178 | 12.934 | 12.942 | 39,245,248.07 | 203,960,901.54 |
3/8/24 | 13.07 | 13.308 | 12.572 | 13.215 | 31,370,812.79 | 208,217,396.69 |
3/7/24 | 12.379 | 13.18 | 12.192 | 13.07 | 30,792,693.97 | 205,905,601.67 |
3/6/24 | 11.79 | 12.418 | 11.351 | 12.379 | 29,149,876.75 | 194,838,127.11 |
3/5/24 | 12.907 | 13.138 | 11.03 | 11.79 | 33,068,932.92 | 185,559,952.35 |
3/4/24 | 12.988 | 13.334 | 12.434 | 12.907 | 30,366,590.4 | 203,106,835.23 |
3/3/24 | 13.2 | 13.446 | 12.675 | 12.988 | 29,523,427.22 | 204,344,965.38 |
3/2/24 | 12.915 | 13.241 | 12.747 | 13.199 | 28,900,552.98 | 207,638,447.03 |
3/1/24 | 12.569 | 12.973 | 12.569 | 12.913 | 27,244,103.74 | 203,112,831.19 |
2/29/24 | 12.534 | 13.195 | 12.226 | 12.574 | 29,351,530.51 | 197,741,272.72 |
2/28/24 | 12.79 | 13.097 | 12.055 | 12.534 | 30,715,498.34 | 197,069,506.2 |
2/27/24 | 12.715 | 12.862 | 12.109 | 12.789 | 29,673,153.61 | 201,012,662.31 |
2/26/24 | 12.453 | 12.794 | 12.273 | 12.715 | 26,966,488.36 | 199,824,478.34 |
2/25/24 | 12.656 | 12.721 | 12.39 | 12.455 | 24,906,083.53 | 195,690,288.99 |
2/24/24 | 12.113 | 12.809 | 11.951 | 12.656 | 28,212,188.04 | 198,829,074.8 |
2/23/24 | 11.925 | 12.348 | 11.8 | 12.113 | 25,791,241.82 | 190,271,334.41 |
2/22/24 | 11.897 | 12.19 | 11.738 | 11.925 | 24,093,268.65 | 187,309,518.3 |
2/21/24 | 12.114 | 12.13 | 11.448 | 11.897 | 24,719,040.87 | 186,830,216.01 |
2/20/24 | 12.192 | 12.433 | 11.687 | 12.114 | 25,748,936.91 | 190,211,443.89 |
2/19/24 | 12.053 | 12.321 | 11.984 | 12.192 | 25,394,211.16 | 191,407,488.07 |
2/18/24 | 12.159 | 12.301 | 11.983 | 12.053 | 25,280,106.57 | 189,211,099.21 |
2/17/24 | 11.688 | 12.771 | 11.571 | 12.156 | 33,920,543.99 | 190,803,380.6 |
2/16/24 | 11.483 | 11.833 | 11.431 | 11.684 | 23,862,084.03 | 183,348,479.95 |
2/15/24 | 11.191 | 11.537 | 11.184 | 11.483 | 23,952,470.58 | 180,178,281.64 |
2/14/24 | 10.824 | 11.327 | 10.757 | 11.191 | 23,045,179.24 | 175,563,638.33 |
2/13/24 | 10.965 | 11.067 | 10.516 | 10.824 | 23,451,737.32 | 169,797,626.36 |
2/12/24 | 10.812 | 10.992 | 10.611 | 10.966 | 23,045,685.92 | 172,007,241.03 |
2/11/24 | 10.918 | 11.039 | 10.692 | 10.814 | 21,812,771.49 | 169,609,367.58 |
2/10/24 | 10.871 | 11.081 | 10.741 | 10.921 | 21,868,298.08 | 171,268,595.73 |
2/9/24 | 10.769 | 10.959 | 10.7 | 10.871 | 22,843,294.09 | 170,464,768.45 |
2/8/24 | 10.823 | 11.023 | 10.752 | 10.767 | 21,407,066.38 | 168,801,292.05 |
2/7/24 | 10.602 | 10.833 | 10.243 | 10.824 | 22,937,425.28 | 169,483,214.6 |
2/6/24 | 10.688 | 10.764 | 10.519 | 10.601 | 21,741,994.48 | 166,000,255.8 |
2/5/24 | 10.602 | 10.826 | 10.558 | 10.688 | 22,465,875.36 | 167,349,929.56 |
2/4/24 | 11.847 | 11.847 | 10.58 | 10.601 | 35,915,567.17 | 165,988,474.27 |
2/3/24 | 11.983 | 12.05 | 11.804 | 11.846 | 23,667,374.16 | 185,486,404.84 |
2/2/24 | 12.078 | 12.134 | 11.876 | 11.984 | 23,251,480.85 | 187,640,537.61 |
2/1/24 | 12.204 | 12.376 | 11.882 | 12.073 | 26,298,225.59 | 189,045,724.58 |
1/31/24 | 12.325 | 12.537 | 11.872 | 12.204 | 33,529,895.75 | 191,094,807.96 |
1/30/24 | 12.496 | 12.629 | 12.29 | 12.323 | 28,718,571.14 | 192,948,589.91 |
1/29/24 | 12.744 | 12.802 | 12.356 | 12.496 | 28,683,624.3 | 195,663,766.56 |
1/28/24 | 12.327 | 12.912 | 12.233 | 12.744 | 38,776,398.58 | 199,548,555.54 |
1/27/24 | 12.041 | 12.383 | 12.022 | 12.328 | 24,933,007.82 | 193,037,090.53 |
1/26/24 | 11.515 | 12.37 | 11.414 | 12.041 | 27,378,217.46 | 188,545,244.52 |
1/25/24 | 11.653 | 11.694 | 11.211 | 11.514 | 24,419,211.95 | 180,288,974.12 |
1/24/24 | 11.572 | 11.943 | 11.371 | 11.653 | 25,732,739.85 | 182,472,244.44 |
1/23/24 | 11.91 | 12.129 | 11.248 | 11.572 | 26,171,314.62 | 181,191,653.18 |
1/22/24 | 12.167 | 12.248 | 11.794 | 11.91 | 27,666,097.2 | 186,494,538.83 |
1/21/24 | 12.105 | 12.586 | 11.894 | 12.164 | 26,464,531.05 | 190,463,990.41 |
1/20/24 | 12.144 | 12.621 | 12.026 | 12.105 | 27,935,125.97 | 189,548,969.78 |
1/19/24 | 12.011 | 12.339 | 11.506 | 12.144 | 35,723,357.18 | 190,151,286.08 |
1/18/24 | 11.874 | 12.104 | 11.462 | 12.011 | 33,450,265.61 | 188,075,028.03 |
1/17/24 | 12.049 | 12.223 | 11.769 | 11.873 | 24,192,589.93 | 185,903,844.46 |
1/16/24 | 11.878 | 12.171 | 11.799 | 12.049 | 24,693,328.88 | 188,672,172.36 |
1/15/24 | 11.779 | 12.139 | 11.737 | 11.877 | 24,721,042.64 | 185,972,955.02 |
1/14/24 | 11.946 | 12.002 | 11.726 | 11.779 | 24,255,728.18 | 184,440,586.48 |
1/13/24 | 11.364 | 12.573 | 11.097 | 11.946 | 35,741,663.8 | 187,059,756.41 |
1/12/24 | 11.971 | 12.2 | 11.25 | 11.365 | 27,165,649.4 | 177,957,898.75 |
1/10/24 | 11.543 | 12.223 | 11.136 | 11.994 | 26,786,984.57 | 187,807,905.46 |
1/9/24 | 11.596 | 11.815 | 11.021 | 11.545 | 28,526,709.78 | 180,779,007.12 |
1/8/24 | 11.515 | 11.793 | 10.96 | 11.595 | 32,069,827.31 | 181,550,624.32 |
1/7/24 | 12.005 | 12.32 | 11.414 | 11.516 | 25,594,626.29 | 180,317,827.88 |
1/6/24 | 12.401 | 12.526 | 11.569 | 12.004 | 28,462,756.99 | 187,967,552.1 |
1/5/24 | 12.205 | 12.578 | 11.603 | 12.4 | 31,551,726.45 | 194,161,026.71 |
1/4/24 | 12.351 | 12.975 | 11.803 | 12.205 | 30,482,867.18 | 191,111,526.88 |
1/3/24 | 11.832 | 12.735 | 10.972 | 12.368 | 45,378,795.84 | 193,659,917.49 |
1/2/24 | 11.735 | 12.263 | 11.622 | 11.833 | 26,442,300.11 | 185,277,338.26 |
1/1/24 | 11.667 | 11.758 | 11.357 | 11.734 | 24,587,160.65 | 183,728,947.42 |
12/31/23 | 11.823 | 12.027 | 11.456 | 11.649 | 25,940,088.48 | 182,406,458.06 |
12/30/23 | 12.014 | 12.054 | 11.599 | 11.828 | 25,220,165.34 | 185,198,614.69 |
12/29/23 | 12.16 | 12.306 | 11.616 | 12.024 | 27,228,061.09 | 188,266,837.17 |