Index Cooperative Historical Data

INDEX Page 11
Download
Date Close Price change Market cap Trading volume
Dec 12, 2024 $ 4.12
-7.11%
$ 29.88 million $ 452,042
Dec 11, 2024 $ 4.43
+6.30%
$ 32.16 million $ 322,891
Dec 10, 2024 $ 4.17
-3.63%
$ 30.26 million $ 299,377
Dec 9, 2024 $ 4.33
-12.36%
$ 31.4 million $ 600,805
Dec 8, 2024 $ 4.94
-3.74%
$ 35.82 million $ 456,616
Dec 7, 2024 $ 5.13
+6.35%
$ 37.22 million $ 1.29 million
Dec 6, 2024 $ 4.82
+15.03%
$ 35 million $ 1.26 million
Dec 5, 2024 $ 4.19
+4.03%
$ 30.42 million $ 596,657
Dec 4, 2024 $ 4.03
+14.71%
$ 29.24 million $ 1.08 million
Dec 3, 2024 $ 3.51
+4.96%
$ 25.49 million $ 391,349
Dec 2, 2024 $ 3.35
-2.17%
$ 24.29 million $ 242,113
Dec 1, 2024 $ 3.42
-2.67%
$ 24.83 million $ 44,940
Nov 30, 2024 $ 3.52
-2.43%
$ 25.51 million $ 65,970
Nov 29, 2024 $ 3.61
+5.39%
$ 26.17 million $ 65,263
Nov 28, 2024 $ 3.42
-2.54%
$ 24.82 million $ 16,659
Nov 27, 2024 $ 3.51
+11.26%
$ 25.48 million $ 20,518
Nov 26, 2024 $ 3.16
-3.39%
$ 22.91 million $ 68,152
Nov 25, 2024 $ 3.27
+2.43%
$ 23.72 million $ 35,778
Nov 24, 2024 $ 3.15
-3.17%
$ 22.87 million $ 5,632
Nov 23, 2024 $ 3.26
+7.89%
$ 23.62 million $ 89,772
Nov 22, 2024 $ 3.02
-1.04%
$ 21.89 million $ 18,512
Nov 21, 2024 $ 3.05
+4.03%
$ 22.13 million $ 69,001
Nov 20, 2024 $ 2.93
-2.42%
$ 21.27 million $ 46,516
Nov 19, 2024 $ 3
-5.45%
$ 21.79 million $ 28,469
Nov 18, 2024 $ 3.18
+4.51%
$ 23.05 million $ 20,978
Nov 17, 2024 $ 3.04
-2.96%
$ 22.08 million $ 63,647
Nov 16, 2024 $ 3.14
+0.10%
$ 22.77 million $ 5,424
Nov 15, 2024 $ 3.14
-2.76%
$ 22.75 million $ 69,730
Nov 14, 2024 $ 3.23
-5.44%
$ 23.41 million $ 9,018
Nov 13, 2024 $ 3.41
-4.88%
$ 24.75 million $ 30,530
Nov 12, 2024 $ 3.58
-1.82%
$ 25.95 million $ 19,723
Nov 11, 2024 $ 3.73
-1.67%
$ 27.07 million $ 31,422
Nov 10, 2024 $ 3.79
+21.50%
$ 27.53 million $ 118,482
Nov 9, 2024 $ 3.12
+4.25%
$ 22.66 million $ 37,995
Nov 8, 2024 $ 2.99
-2.90%
$ 21.73 million $ 31,311
Nov 7, 2024 $ 3.08
+11.10%
$ 22.38 million $ 17,977
Nov 6, 2024 $ 2.78
+9.61%
$ 20.15 million $ 6,499
Nov 5, 2024 $ 2.53
+1.18%
$ 18.38 million $ 4,526
Nov 4, 2024 $ 2.5
-4.34%
$ 18.16 million $ 18,091
Nov 3, 2024 $ 2.62
-2.83%
$ 18.98 million $ 19,074
Nov 2, 2024 $ 2.69
+2.69%
$ 19.53 million $ 14,447
Nov 1, 2024 $ 2.62
-1.35%
$ 19.03 million $ 17,294
Oct 31, 2024 $ 2.66
-8.53%
$ 19.29 million $ 25,874
Oct 30, 2024 $ 2.91
-1.83%
$ 21.08 million $ 24,204
Oct 29, 2024 $ 2.96
-5.26%
$ 21.48 million $ 81,375
Oct 28, 2024 $ 2.97
+5.44%
$ 21.55 million $ 37,471
Oct 27, 2024 $ 2.82
+1.55%
$ 20.44 million $ 1,622
Oct 26, 2024 $ 2.77
+6.39%
$ 20.13 million $ 13,913
Oct 25, 2024 $ 2.61
-14.13%
$ 18.92 million $ 47,942
Oct 24, 2024 $ 3.04
+2.44%
$ 22.03 million $ 12,577