Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
12/31/21 | 11.236 | 14.047 | 11.228 | 13.505 | 321,564,918 | 534,927,729.86 |
6/28/21 | 3.517 | 3.625 | 3.326 | 3.517 | 19,718,253.06 | 139,294,724.31 |
6/26/21 | 3.275 | 3.436 | 3.105 | 3.413 | 35,463,853.3 | 135,177,300.84 |
6/24/21 | 3.558 | 3.776 | 3.407 | 3.545 | 41,458,919.69 | 140,413,565.7 |
6/23/21 | 3.447 | 3.977 | 3.289 | 3.558 | 17,257,552.03 | 140,935,814.02 |
6/22/21 | 3.158 | 3.667 | 3.049 | 3.449 | 30,142,561.93 | 136,623,306.85 |
6/21/21 | 4.114 | 4.134 | 3.159 | 3.173 | 17,149,001.65 | 125,662,209.29 |
6/20/21 | 4.044 | 4.178 | 3.852 | 4.117 | 14,328,836.4 | 163,063,725.47 |
6/19/21 | 4.194 | 4.208 | 4.019 | 4.044 | 10,219,301.93 | 160,191,920.93 |
6/18/21 | 4.429 | 4.557 | 4.073 | 4.177 | 20,165,350.94 | 165,442,641.64 |
6/17/21 | 4.665 | 5.002 | 4.327 | 4.418 | 32,187,077.36 | 174,984,497.38 |
6/16/21 | 4.598 | 4.756 | 4.419 | 4.654 | 20,794,696.32 | 184,325,347.1 |
6/15/21 | 4.719 | 4.961 | 4.497 | 4.598 | 28,181,415.28 | 182,131,046.21 |
6/14/21 | 4.424 | 4.717 | 2.699 | 4.71 | 20,785,698.75 | 186,563,152.85 |
6/13/21 | 4.296 | 4.461 | 4.138 | 4.424 | 24,398,066.5 | 175,239,770.82 |
6/12/21 | 4.401 | 4.507 | 3.836 | 4.275 | 38,711,724.02 | 169,326,114.48 |
6/11/21 | 4.309 | 4.542 | 4.156 | 4.402 | 38,822,459.99 | 174,344,952.81 |
6/10/21 | 4.71 | 4.739 | 4.258 | 4.32 | 42,894,138.95 | 171,122,296.16 |
6/9/21 | 4.635 | 4.785 | 4.356 | 4.713 | 41,459,513.53 | 186,666,283.83 |
6/7/21 | 5.553 | 5.553 | 4.747 | 4.784 | 30,665,791.63 | 189,478,784.65 |
6/6/21 | 5.008 | 6.07 | 4.986 | 5.575 | 87,448,178.08 | 220,839,940.39 |
6/5/21 | 4.5 | 5.341 | 4.461 | 5.012 | 59,127,420.28 | 198,525,207.09 |
6/4/21 | 5.072 | 5.117 | 4.272 | 4.501 | 26,258,144.88 | 178,274,820.92 |
6/3/21 | 4.838 | 5.141 | 4.721 | 5.062 | 24,697,151.84 | 200,514,827.22 |
6/2/21 | 4.79 | 5.01 | 4.6 | 4.841 | 24,913,383.95 | 191,750,782.01 |
6/1/21 | 5.009 | 5.149 | 4.58 | 4.803 | 30,944,031.93 | 190,235,450.71 |
5/31/21 | 4.12 | 5.596 | 3.988 | 5.009 | 59,962,879.16 | 198,394,088.22 |
5/30/21 | 3.992 | 4.397 | 3.747 | 4.119 | 33,490,804.82 | 163,145,460.9 |
5/29/21 | 4.125 | 4.461 | 3.727 | 3.983 | 39,272,254.9 | 157,754,767.99 |
5/28/21 | 4.893 | 4.936 | 3.931 | 4.113 | 31,387,203.4 | 162,894,725.19 |
5/27/21 | 5.353 | 5.372 | 4.735 | 4.914 | 44,826,068.53 | 194,631,942.55 |
5/26/21 | 4.423 | 5.677 | 4.307 | 5.343 | 68,761,139.84 | 211,629,735.78 |
5/25/21 | 4.08 | 4.586 | 3.696 | 4.382 | 29,702,413.44 | 173,560,749.62 |
5/24/21 | 3.364 | 4.082 | 3.207 | 4.082 | 30,335,719.77 | 161,676,869.75 |
5/23/21 | 3.9 | 4.049 | 2.787 | 3.368 | 26,858,226.86 | 133,408,257.18 |
5/22/21 | 4.169 | 4.341 | 3.608 | 3.901 | 26,393,225.64 | 154,503,073.66 |
5/21/21 | 5.016 | 5.431 | 3.556 | 4.164 | 36,448,755.05 | 164,935,715.61 |
5/2/21 | 9.904 | 9.904 | 9.201 | 9.515 | 50,021,101.58 | 376,880,605.46 |
5/2/21 | 9.904 | 9.904 | 9.201 | 9.515 | 50,021,101.58 | 376,880,605.46 |
5/2/21 | 9.904 | 9.904 | 9.201 | 9.515 | 50,021,101.58 | 376,880,605.46 |
5/2/21 | 9.904 | 9.904 | 9.201 | 9.515 | 50,021,101.58 | 376,880,605.46 |
5/1/21 | 9.932 | 10.194 | 9.683 | 9.909 | 60,335,219.47 | 392,494,543.99 |
5/1/21 | 9.932 | 10.194 | 9.683 | 9.909 | 60,335,219.47 | 392,494,543.99 |
5/1/21 | 9.932 | 10.194 | 9.683 | 9.909 | 60,335,219.47 | 392,494,543.99 |
5/1/21 | 9.932 | 10.194 | 9.683 | 9.909 | 60,335,219.47 | 392,494,543.99 |
4/30/21 | 9.941 | 10.362 | 9.584 | 9.93 | 74,417,341.96 | 393,341,866.71 |
4/30/21 | 9.941 | 10.362 | 9.584 | 9.93 | 74,417,341.96 | 393,341,866.71 |
4/30/21 | 9.941 | 10.362 | 9.584 | 9.93 | 74,417,341.96 | 393,341,866.71 |
4/30/21 | 9.941 | 10.362 | 9.584 | 9.93 | 74,417,341.96 | 393,341,866.71 |
4/29/21 | 9.276 | 9.956 | 8.781 | 9.955 | 78,023,860.83 | 394,302,021.97 |
4/29/21 | 9.276 | 9.956 | 8.781 | 9.955 | 78,023,860.83 | 394,302,021.97 |
4/29/21 | 9.276 | 9.956 | 8.781 | 9.955 | 78,023,860.83 | 394,302,021.97 |
4/29/21 | 9.276 | 9.956 | 8.781 | 9.955 | 78,023,860.83 | 394,302,021.97 |
4/28/21 | 8.932 | 9.414 | 8.397 | 9.262 | 61,181,484.47 | 366,857,257.86 |
4/28/21 | 8.932 | 9.414 | 8.397 | 9.262 | 61,181,484.47 | 366,857,257.86 |
4/28/21 | 8.932 | 9.414 | 8.397 | 9.262 | 61,181,484.47 | 366,857,257.86 |
4/28/21 | 8.932 | 9.414 | 8.397 | 9.262 | 61,181,484.47 | 366,857,257.86 |
4/27/21 | 8.594 | 9.214 | 8.519 | 8.93 | 63,895,345.6 | 353,700,879.87 |
4/27/21 | 8.594 | 9.214 | 8.519 | 8.93 | 63,895,345.6 | 353,700,879.87 |
4/27/21 | 8.594 | 9.214 | 8.519 | 8.93 | 63,895,345.6 | 353,700,879.87 |
4/27/21 | 8.594 | 9.214 | 8.519 | 8.93 | 63,895,345.6 | 353,700,879.87 |
4/26/21 | 7.85 | 8.699 | 7.81 | 8.596 | 65,744,882.93 | 340,495,366.56 |
4/25/21 | 7.506 | 8.134 | 7.311 | 7.834 | 51,170,503.11 | 310,299,130.74 |
4/24/21 | 8.155 | 8.155 | 7.391 | 7.48 | 65,079,285.32 | 296,294,877.2 |
4/23/21 | 8.213 | 8.442 | 7.044 | 8.136 | 108,213,510.82 | 322,252,308.23 |
4/22/21 | 8.644 | 10.005 | 8.011 | 8.205 | 115,438,304.51 | 324,996,689.62 |
4/21/21 | 8.382 | 9.607 | 8.169 | 8.646 | 86,549,463.11 | 342,461,850.28 |
4/20/21 | 8.013 | 8.552 | 7.346 | 8.371 | 88,235,029.03 | 331,562,618.05 |
4/19/21 | 8.78 | 9.257 | 7.783 | 8.018 | 72,351,330.73 | 317,572,286.71 |
4/18/21 | 10.465 | 10.658 | 7.466 | 8.777 | 131,515,429.91 | 347,638,164.83 |
4/17/21 | 10.297 | 10.908 | 10.172 | 10.464 | 70,519,591.35 | 414,471,363.26 |
4/16/21 | 11.2 | 11.212 | 10.019 | 10.321 | 82,814,183.12 | 408,829,220.65 |
4/15/21 | 10.48 | 11.202 | 10.27 | 11.191 | 82,338,945.48 | 443,257,867.99 |
4/14/21 | 10.997 | 11.091 | 10.029 | 10.477 | 67,661,839.24 | 415,003,858.97 |
4/13/21 | 10.551 | 11.301 | 10.218 | 10.997 | 73,453,571.16 | 435,588,142.72 |
4/12/21 | 11.239 | 11.629 | 10.262 | 10.528 | 78,239,108.93 | 417,004,932.23 |
4/11/21 | 11.635 | 11.678 | 10.845 | 11.244 | 64,809,328.27 | 445,383,572.58 |
4/10/21 | 12.219 | 12.345 | 11.25 | 11.632 | 67,759,881.16 | 460,757,471.24 |
4/9/21 | 12.119 | 12.977 | 11.631 | 12.219 | 98,944,164.85 | 483,991,476.63 |
4/8/21 | 11.113 | 12.323 | 10.991 | 12.123 | 89,546,468.14 | 480,184,907.89 |
4/7/21 | 12.554 | 12.824 | 10.585 | 11.104 | 127,565,838.13 | 439,809,605.97 |
4/6/21 | 13.083 | 14.789 | 12.289 | 12.511 | 205,754,385.48 | 495,568,146.28 |
4/5/21 | 11.425 | 13.279 | 11.343 | 13.1 | 154,537,076.48 | 518,867,928.59 |
4/4/21 | 10.757 | 11.975 | 10.602 | 11.442 | 146,308,270.34 | 453,192,739.48 |
4/3/21 | 11.679 | 12.4 | 10.652 | 10.75 | 93,814,147.8 | 425,805,637.77 |
4/2/21 | 11.8 | 13.549 | 11.454 | 11.666 | 196,946,211.95 | 462,102,357.21 |
4/1/21 | 10.809 | 12.577 | 10.544 | 11.82 | 165,816,183.99 | 468,182,888.45 |
3/31/21 | 11.761 | 11.835 | 10.614 | 10.806 | 122,080,093.24 | 428,014,270.75 |
3/30/21 | 9.318 | 13.158 | 9.318 | 11.762 | 315,664,150.8 | 465,903,648.01 |
3/29/21 | 9.279 | 9.86 | 9.085 | 9.32 | 84,187,980.26 | 369,153,355.2 |