Open
$29,233
Close
$27,210
High
$29,820
Low
$25,811
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| May 1, 2023 | $29,233 | $28,068 | $29,337 | $27,667 | — | $1.83B |
| May 2, 2023 | $28,068 | $28,670 | $28,880 | $27,872 | +2.14% | $1.44B |
| May 3, 2023 | $28,670 | $29,026 | $29,267 | $28,114 | +1.24% | $1.85B |
| May 4, 2023 | $29,026 | $28,838 | $29,380 | $28,664 | -0.65% | $1.23B |
| May 5, 2023 | $28,838 | $29,506 | $29,677 | $28,800 | +2.31% | $1.71B |
| May 6, 2023 | $29,506 | $28,848 | $29,820 | $28,300 | -2.23% | $1.43B |
| May 7, 2023 | $28,848 | $28,430 | $29,138 | $28,395 | -1.45% | $866M |
| May 8, 2023 | $28,430 | $27,669 | $28,631 | $27,262 | -2.68% | $1.90B |
| May 9, 2023 | $27,669 | $27,628 | $27,818 | $27,353 | -0.15% | $1.11B |
| May 10, 2023 | $27,628 | $27,599 | $28,331 | $26,777 | -0.11% | $1.97B |
| May 11, 2023 | $27,599 | $26,969 | $27,630 | $26,702 | -2.28% | $1.30B |
| May 12, 2023 | $26,969 | $26,795 | $27,091 | $25,811 | -0.64% | $1.78B |
| May 13, 2023 | $26,795 | $26,775 | $27,045 | $26,692 | -0.07% | $612M |
| May 14, 2023 | $26,775 | $26,918 | $27,200 | $26,561 | +0.53% | $581M |
| May 15, 2023 | $26,918 | $27,162 | $27,664 | $26,726 | +0.91% | $1.10B |
| May 16, 2023 | $27,162 | $27,034 | $27,297 | $26,852 | -0.47% | $900M |
| May 17, 2023 | $27,034 | $27,406 | $27,500 | $26,545 | +1.38% | $1.16B |
| May 18, 2023 | $27,406 | $26,821 | $27,485 | $26,361 | -2.13% | $1.33B |
| May 19, 2023 | $26,821 | $26,880 | $27,184 | $26,630 | +0.22% | $773M |
| May 20, 2023 | $26,880 | $27,102 | $27,150 | $26,825 | +0.83% | $389M |
| May 21, 2023 | $27,102 | $26,748 | $27,278 | $26,666 | -1.31% | $575M |
| May 22, 2023 | $26,748 | $26,849 | $27,100 | $26,538 | +0.38% | $710M |
| May 23, 2023 | $26,849 | $27,220 | $27,496 | $26,798 | +1.38% | $1.05B |
| May 24, 2023 | $27,220 | $26,329 | $27,220 | $26,081 | -3.27% | $1.44B |
| May 25, 2023 | $26,329 | $26,474 | $26,632 | $25,872 | +0.55% | $984M |
| May 26, 2023 | $26,474 | $26,706 | $26,932 | $26,327 | +0.88% | $933M |
| May 27, 2023 | $26,706 | $26,854 | $26,895 | $26,551 | +0.56% | $403M |
| May 28, 2023 | $26,854 | $28,065 | $28,261 | $26,764 | +4.51% | $1.21B |
| May 29, 2023 | $28,065 | $27,736 | $28,447 | $27,525 | -1.17% | $1.18B |
| May 30, 2023 | $27,736 | $27,694 | $28,039 | $27,554 | -0.15% | $909M |
| May 31, 2023 | $27,694 | $27,210 | $27,836 | $26,839 | -1.75% | $1.27B |