Index Cooperative Historical Data

INDEX Page 15
Download
Date Close Price change Market cap Trading volume
May 26, 2024 $ 5.05
+3.37%
$ 36.64 million $ 224,017
May 25, 2024 $ 4.88
-6.23%
$ 35.44 million $ 440,394
May 24, 2024 $ 5.21
-2.59%
$ 37.8 million $ 283,253
May 23, 2024 $ 5.35
-3.01%
$ 38.8 million $ 528,075
May 22, 2024 $ 5.51
+0.05%
$ 40.01 million $ 987,310
May 21, 2024 $ 5.51
+8.74%
$ 39.99 million $ 1.21 million
May 20, 2024 $ 5.07
+18.98%
$ 36.78 million $ 763,042
May 19, 2024 $ 4.26
-3.27%
$ 30.91 million $ 296,453
May 18, 2024 $ 4.4
-0.87%
$ 31.95 million $ 122,525
May 17, 2024 $ 4.44
+3.02%
$ 32.24 million $ 243,257
May 16, 2024 $ 4.31
-2.59%
$ 31.3 million $ 130,579
May 15, 2024 $ 4.43
+0.76%
$ 32.16 million $ 176,241
May 14, 2024 $ 4.4
-4.27%
$ 31.91 million $ 173,222
May 13, 2024 $ 4.59
+0.35%
$ 33.34 million $ 374,619
May 12, 2024 $ 4.58
+3.87%
$ 33.22 million $ 333,044
May 11, 2024 $ 4.41
+1.82%
$ 31.98 million $ 134,666
May 10, 2024 $ 4.33
-6.34%
$ 31.41 million $ 379,056
May 9, 2024 $ 4.62
+2.11%
$ 33.54 million $ 270,822
May 8, 2024 $ 4.53
-3.46%
$ 32.84 million $ 487,232
May 7, 2024 $ 4.65
-9.35%
$ 33.76 million $ 1.26 million
May 6, 2024 $ 5.1
+22.55%
$ 36.98 million $ 1.6 million
May 5, 2024 $ 4.16
+0.72%
$ 30.18 million $ 169,075
May 4, 2024 $ 4.14
+2.36%
$ 30.03 million $ 210,586
May 3, 2024 $ 4.06
+4.40%
$ 29.47 million $ 345,812
May 2, 2024 $ 3.89
+0.33%
$ 28.23 million $ 172,887
May 1, 2024 $ 3.86
-3.24%
$ 28.13 million $ 282,573
Apr 30, 2024 $ 3.99
-5.71%
$ 28.94 million $ 238,015
Apr 29, 2024 $ 4.23
-2.70%
$ 30.69 million $ 89,639
Apr 28, 2024 $ 4.36
+0.70%
$ 31.6 million $ 136,338
Apr 27, 2024 $ 4.33
+0.83%
$ 31.39 million $ 185,559
Apr 26, 2024 $ 4.29
-2.02%
$ 31.13 million $ 252,218
Apr 25, 2024 $ 4.38
+4.68%
$ 31.77 million $ 591,090
Apr 24, 2024 $ 4.18
-2.30%
$ 30.35 million $ 533,596
Apr 23, 2024 $ 4.28
+0.76%
$ 31.06 million $ 630,991
Apr 22, 2024 $ 4.25
+4.93%
$ 30.83 million $ 578,154
Apr 21, 2024 $ 4.05
-3.10%
$ 29.38 million $ 271,243
Apr 20, 2024 $ 4.18
+4.14%
$ 30.31 million $ 381,687
Apr 19, 2024 $ 4.01
-2.35%
$ 29.1 million $ 427,970
Apr 18, 2024 $ 4.11
+3.14%
$ 29.8 million $ 190,434
Apr 17, 2024 $ 3.98
-9.88%
$ 28.89 million $ 311,574
Apr 16, 2024 $ 4.42
-1.17%
$ 32.06 million $ 335,780
Apr 15, 2024 $ 4.5
-1.29%
$ 32.64 million $ 382,626
Apr 14, 2024 $ 4.56
+5.94%
$ 33.07 million $ 733,818
Apr 13, 2024 $ 4.31
-20.65%
$ 31.28 million $ 966,723
Apr 12, 2024 $ 5.41
-7.91%
$ 39.22 million $ 1.04 million
Apr 11, 2024 $ 5.87
-1.91%
$ 42.58 million $ 272,040
Apr 10, 2024 $ 5.99
-0.45%
$ 43.41 million $ 466,076
Apr 9, 2024 $ 6.01
-5.04%
$ 43.61 million $ 637,663
Apr 8, 2024 $ 6.33
+7.70%
$ 45.93 million $ 3.38 million
Apr 7, 2024 $ 5.88
+19.96%
$ 42.64 million $ 1.44 million