Open
$15.427
Close
$19.274
High
$20.87
Low
$15.147
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| February 1, 2024 | $15.427 | $17.19 | $17.382 | $15.147 | — | $261M |
| February 2, 2024 | $17.192 | $17.828 | $18.88 | $17.132 | +3.71% | $336M |
| February 3, 2024 | $17.827 | $17.658 | $18.148 | $17.502 | -0.95% | $136M |
| February 4, 2024 | $17.661 | $18.153 | $18.711 | $17.532 | +2.80% | $137M |
| February 5, 2024 | $18.154 | $19.164 | $19.794 | $17.806 | +5.57% | $222M |
| February 6, 2024 | $19.163 | $18.287 | $19.333 | $18.21 | -4.58% | $145M |
| February 7, 2024 | $18.287 | $18.817 | $19.077 | $18.021 | +2.90% | $116M |
| February 8, 2024 | $18.818 | $18.212 | $19.271 | $17.969 | -3.22% | $119M |
| February 9, 2024 | $18.209 | $18.47 | $18.625 | $17.973 | +1.42% | $104M |
| February 10, 2024 | $18.47 | $19.084 | $19.17 | $17.986 | +3.32% | $78M |
| February 11, 2024 | $19.083 | $20.146 | $20.676 | $18.829 | +5.56% | $175M |
| February 12, 2024 | $20.147 | $20.465 | $20.856 | $19.751 | +1.58% | $184M |
| February 13, 2024 | $20.467 | $19.87 | $20.592 | $19.45 | -2.91% | $124M |
| February 14, 2024 | $19.869 | $20.24 | $20.43 | $19.702 | +1.86% | $102M |
| February 15, 2024 | $20.24 | $19.932 | $20.524 | $19.65 | -1.52% | $98M |
| February 16, 2024 | $19.931 | $19.551 | $20.31 | $19.116 | -1.91% | $91M |
| February 17, 2024 | $19.555 | $20.032 | $20.273 | $19.218 | +2.46% | $73M |
| February 18, 2024 | $20.031 | $20.119 | $20.373 | $19.752 | +0.43% | $58M |
| February 19, 2024 | $20.12 | $19.832 | $20.245 | $19.647 | -1.43% | $83M |
| February 20, 2024 | $19.832 | $19.281 | $19.883 | $18.378 | -2.78% | $110M |
| February 21, 2024 | $19.281 | $18.594 | $19.287 | $18.00 | -3.56% | $92M |
| February 22, 2024 | $18.594 | $18.121 | $19.014 | $18.078 | -2.54% | $78M |
| February 23, 2024 | $18.12 | $17.935 | $18.286 | $17.56 | -1.03% | $88M |
| February 24, 2024 | $17.936 | $18.533 | $18.564 | $17.756 | +3.33% | $42M |
| February 25, 2024 | $18.533 | $18.722 | $18.859 | $18.37 | +1.02% | $37M |
| February 26, 2024 | $18.721 | $19.083 | $19.264 | $18.128 | +1.93% | $84M |
| February 27, 2024 | $19.083 | $19.023 | $19.362 | $18.662 | -0.31% | $92M |
| February 28, 2024 | $19.022 | $19.43 | $20.87 | $18.006 | +2.14% | $264M |
| February 29, 2024 | $19.43 | $19.274 | $20.455 | $18.801 | -0.80% | $160M |