Index Cooperative Historical Data

INDEX Page 16
Download
Date Close Price change Market cap Trading volume
Apr 6, 2024 $ 4.9
+0.22%
$ 35.55 million $ 233,093
Apr 5, 2024 $ 4.89
-0.90%
$ 35.47 million $ 851,954
Apr 4, 2024 $ 4.94
+0.83%
$ 35.79 million $ 314,148
Apr 3, 2024 $ 4.89
-2.29%
$ 35.5 million $ 253,165
Apr 2, 2024 $ 5.01
-4.94%
$ 36.33 million $ 254,381
Apr 1, 2024 $ 5.27
-3.16%
$ 38.22 million $ 412,239
Mar 31, 2024 $ 5.44
+1.69%
$ 39.46 million $ 253,293
Mar 30, 2024 $ 5.35
-7.24%
$ 38.81 million $ 717,551
Mar 29, 2024 $ 5.77
-4.13%
$ 41.84 million $ 404,412
Mar 28, 2024 $ 6.02
+3.54%
$ 43.64 million $ 257,853
Mar 27, 2024 $ 5.81
-3.28%
$ 42.15 million $ 471,289
Mar 26, 2024 $ 6.01
-0.20%
$ 43.57 million $ 444,759
Mar 25, 2024 $ 6.02
+7.74%
$ 43.66 million $ 747,283
Mar 24, 2024 $ 5.59
+9.74%
$ 40.52 million $ 531,224
Mar 23, 2024 $ 5.1
+0.65%
$ 37 million $ 287,112
Mar 22, 2024 $ 5.07
-4.47%
$ 36.76 million $ 403,488
Mar 21, 2024 $ 5.31
-4.72%
$ 38.48 million $ 302,342
Mar 20, 2024 $ 5.57
+11.87%
$ 40.39 million $ 622,850
Mar 19, 2024 $ 4.98
-12.69%
$ 36.1 million $ 592,231
Mar 18, 2024 $ 5.7
-5.92%
$ 41.35 million $ 377,083
Mar 17, 2024 $ 6.06
+7.76%
$ 43.95 million $ 531,568
Mar 16, 2024 $ 5.62
-6.27%
$ 40.79 million $ 560,530
Mar 15, 2024 $ 6
-5.43%
$ 43.52 million $ 843,139
Mar 14, 2024 $ 6.35
-4.89%
$ 46.02 million $ 1.55 million
Mar 13, 2024 $ 6.67
+5.37%
$ 48.38 million $ 1.3 million
Mar 12, 2024 $ 6.29
+6.59%
$ 45.59 million $ 1.68 million
Mar 11, 2024 $ 5.89
-5.44%
$ 42.71 million $ 1.77 million
Mar 10, 2024 $ 6.2
+23.29%
$ 44.98 million $ 8.17 million
Mar 9, 2024 $ 5.03
-1.93%
$ 36.48 million $ 554,065
Mar 8, 2024 $ 5.13
+6.20%
$ 37.2 million $ 1.29 million
Mar 7, 2024 $ 4.85
-1.99%
$ 35.16 million $ 1.28 million
Mar 6, 2024 $ 4.95
+25.74%
$ 35.87 million $ 3.12 million
Mar 5, 2024 $ 3.93
-8.76%
$ 28.53 million $ 1.04 million
Mar 4, 2024 $ 4.29
-6.41%
$ 31.14 million $ 798,994
Mar 3, 2024 $ 4.59
+15.35%
$ 33.27 million $ 1.54 million
Mar 2, 2024 $ 3.98
-1.09%
$ 28.84 million $ 772,326
Mar 1, 2024 $ 4.05
+7.39%
$ 29.34 million $ 807,524
Feb 29, 2024 $ 3.77
+1.17%
$ 27.31 million $ 492,017
Feb 28, 2024 $ 3.71
-0.09%
$ 26.94 million $ 585,529
Feb 27, 2024 $ 3.72
-1.81%
$ 26.96 million $ 787,032
Feb 26, 2024 $ 3.79
+6.36%
$ 27.46 million $ 1.11 million
Feb 25, 2024 $ 3.56
+1.69%
$ 25.82 million $ 217,679
Feb 24, 2024 $ 3.5
+0.67%
$ 25.39 million $ 316,687
Feb 23, 2024 $ 3.48
+0.97%
$ 25.22 million $ 261,287
Feb 22, 2024 $ 3.45
-4.62%
$ 25.04 million $ 366,802
Feb 21, 2024 $ 3.62
-1.19%
$ 26.25 million $ 461,698
Feb 20, 2024 $ 3.66
-2.80%
$ 26.57 million $ 251,432
Feb 19, 2024 $ 3.77
+3.66%
$ 27.33 million $ 505,523
Feb 18, 2024 $ 3.64
-4.29%
$ 26.42 million $ 724,589
Feb 17, 2024 $ 3.8
+17.50%
$ 27.55 million $ 1.2 million