Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/3/22 | 8.076 | 8.09 | 7.873 | 8.031 | 7,359,731.78 | 88,339,325.21 |
7/2/22 | 8.084 | 8.095 | 7.819 | 8.07 | 8,099,640.41 | 88,770,139.99 |
7/1/22 | 7.98 | 8.151 | 7.762 | 8.085 | 11,228,232.46 | 88,935,835.95 |
6/30/22 | 8.312 | 8.549 | 7.521 | 7.991 | 27,674,644.25 | 87,898,901.71 |
6/29/22 | 8.443 | 8.485 | 8.059 | 8.31 | 14,137,088.65 | 91,408,577.98 |
6/28/22 | 8.773 | 8.779 | 8.41 | 8.443 | 14,931,521.36 | 92,874,880.44 |
6/27/22 | 8.769 | 9.097 | 8.561 | 8.766 | 36,902,015.96 | 96,423,784.85 |
6/26/22 | 9.272 | 9.272 | 8.763 | 8.782 | 18,294,421.41 | 96,600,330.88 |
6/25/22 | 8.854 | 10.345 | 8.854 | 9.273 | 91,145,454.67 | 102,007,078.29 |
6/24/22 | 8.724 | 8.902 | 8.544 | 8.852 | 20,949,938.21 | 97,370,125.74 |
6/23/22 | 8.433 | 8.745 | 8.159 | 8.716 | 35,427,648.52 | 95,872,238.92 |
6/22/22 | 8.011 | 10.032 | 7.914 | 8.431 | 145,860,128.3 | 92,742,710.44 |
6/21/22 | 7.891 | 8.32 | 7.661 | 8.006 | 27,843,899.66 | 88,062,573.49 |
6/20/22 | 7.876 | 7.895 | 7.432 | 7.889 | 20,221,253.65 | 86,780,909.94 |
6/19/22 | 7.572 | 7.876 | 7.067 | 7.876 | 23,821,809.87 | 86,632,539.41 |
6/18/22 | 8.429 | 8.507 | 6.975 | 7.574 | 29,662,465.03 | 83,310,375.23 |
6/17/22 | 8.14 | 8.632 | 7.963 | 8.444 | 95,249,040.86 | 92,878,664.94 |
6/16/22 | 7.038 | 10.737 | 7.038 | 8.141 | 356,420,546.02 | 89,548,059.75 |
6/15/22 | 6.556 | 7.038 | 5.89 | 7.038 | 14,069,446.21 | 77,417,354.83 |
6/14/22 | 6.508 | 6.718 | 5.905 | 6.558 | 15,369,444.76 | 72,134,316.64 |
6/13/22 | 7.607 | 7.899 | 6.342 | 6.51 | 21,538,954.95 | 71,608,331.72 |
6/12/22 | 8.392 | 8.65 | 7.611 | 7.611 | 14,676,111.99 | 83,724,314.91 |
6/11/22 | 8.756 | 9.708 | 8.142 | 8.39 | 26,324,767.69 | 92,284,544.8 |
6/10/22 | 9.347 | 9.453 | 8.694 | 8.756 | 20,649,848.21 | 96,310,810.96 |
6/9/22 | 9.492 | 9.584 | 9.253 | 9.347 | 21,808,365.3 | 102,819,330.72 |
6/8/22 | 9.756 | 9.756 | 9.363 | 9.495 | 20,094,233.49 | 104,447,028.46 |
6/7/22 | 10.271 | 10.275 | 9.377 | 9.758 | 24,357,028 | 107,332,669.41 |
6/6/22 | 10.106 | 10.431 | 9.996 | 10.263 | 37,473,484.57 | 112,897,345.91 |
6/5/22 | 9.915 | 10.255 | 9.687 | 10.102 | 42,793,323.1 | 111,120,041.73 |
6/4/22 | 10.018 | 10.027 | 9.535 | 9.913 | 22,375,117.27 | 109,040,941.01 |
6/3/22 | 10.014 | 10.652 | 9.5 | 10.015 | 44,707,623.3 | 110,165,142.41 |
6/2/22 | 9.89 | 10.224 | 9.445 | 10.008 | 27,281,786.28 | 110,092,427.94 |
6/1/22 | 10.855 | 10.86 | 9.696 | 9.891 | 33,440,062.36 | 108,798,010.03 |
5/31/22 | 11.586 | 11.613 | 10.559 | 10.856 | 42,326,212.44 | 119,419,095.85 |
5/30/22 | 11.386 | 11.882 | 10.949 | 11.583 | 123,439,022.59 | 127,415,220.77 |
5/29/22 | 9.215 | 12.717 | 9.18 | 11.373 | 273,713,084.74 | 125,099,827.14 |
5/28/22 | 9.132 | 9.438 | 8.996 | 9.22 | 20,725,691.5 | 101,422,723.18 |
5/27/22 | 9.223 | 10.505 | 8.79 | 9.445 | 98,317,271.85 | 103,900,211.74 |
5/26/22 | 10.012 | 10.061 | 8.649 | 9.221 | 34,952,895.56 | 101,429,650.6 |
5/25/22 | 10.5 | 10.5 | 9.569 | 10.014 | 40,915,766.75 | 110,158,007.85 |
5/24/22 | 10.983 | 11.705 | 9.793 | 10.514 | 108,063,349.56 | 115,652,502.41 |
5/23/22 | 12.417 | 15.278 | 10.844 | 11.011 | 352,374,173.55 | 121,124,859.09 |
5/22/22 | 7.08 | 12.374 | 7.074 | 12.374 | 328,504,832 | 136,117,594.42 |
5/21/22 | 7.01 | 7.109 | 6.922 | 7.081 | 7,862,776.15 | 77,887,773.37 |
5/20/22 | 7.249 | 7.34 | 6.854 | 7.01 | 6,633,031.24 | 77,107,104.39 |
5/19/22 | 6.939 | 7.277 | 6.658 | 7.25 | 9,171,812.14 | 79,744,917.6 |
5/18/22 | 7.873 | 8.055 | 6.938 | 6.938 | 5,686,941.48 | 76,315,044.31 |
5/17/22 | 7.303 | 8.165 | 7.303 | 7.873 | 13,966,842.02 | 86,602,442.43 |
5/16/22 | 7.766 | 8.051 | 7.13 | 7.304 | 7,383,616.23 | 80,342,107.52 |
5/15/22 | 7.319 | 7.773 | 7.233 | 7.77 | 6,735,502.98 | 85,465,404.93 |
5/14/22 | 6.962 | 7.333 | 6.761 | 7.32 | 5,728,861.76 | 80,521,655.57 |
5/13/22 | 6.338 | 7.341 | 6.333 | 6.962 | 6,430,170.72 | 76,585,279.62 |
5/12/22 | 7.102 | 7.358 | 5.649 | 6.346 | 8,866,227.49 | 69,808,725.46 |
5/11/22 | 9.102 | 9.203 | 7.052 | 7.103 | 10,203,668.5 | 78,136,842.41 |
5/10/22 | 8.997 | 9.699 | 8.635 | 9.1 | 11,806,188.56 | 100,104,910.12 |
5/9/22 | 10.502 | 11.973 | 9.013 | 9.02 | 31,939,051.6 | 99,220,958.11 |
5/8/22 | 10.899 | 10.899 | 10.477 | 10.501 | 13,821,885.86 | 115,514,824.87 |
5/7/22 | 11.224 | 11.224 | 10.799 | 10.896 | 13,259,793.53 | 119,853,967.84 |
5/6/22 | 11.431 | 11.503 | 10.884 | 11.225 | 17,673,365.07 | 123,474,081.71 |
5/5/22 | 12.46 | 12.696 | 11.334 | 11.433 | 14,417,003.35 | 125,767,149.02 |
5/4/22 | 11.502 | 12.464 | 11.481 | 12.461 | 15,938,755.29 | 137,070,482.83 |
5/3/22 | 11.812 | 11.866 | 11.464 | 11.503 | 14,582,504.33 | 126,536,363.01 |
5/2/22 | 11.985 | 12.087 | 11.585 | 11.808 | 16,664,331.57 | 129,889,400.49 |
5/1/22 | 11.684 | 12.042 | 11.422 | 11.99 | 14,050,854.18 | 131,892,456.81 |
4/30/22 | 12.786 | 12.838 | 11.684 | 11.685 | 16,205,850.37 | 128,540,298.73 |
4/29/22 | 13.387 | 13.813 | 12.72 | 12.787 | 21,644,756.04 | 140,653,945.87 |
4/28/22 | 13.143 | 13.527 | 13.02 | 13.388 | 19,808,417.64 | 147,268,358.33 |
4/27/22 | 12.842 | 13.329 | 12.736 | 13.145 | 20,084,023.83 | 144,590,831.95 |
4/26/22 | 13.801 | 13.849 | 12.782 | 12.839 | 18,696,315.83 | 141,233,410.6 |
4/25/22 | 13.981 | 14.082 | 12.918 | 13.798 | 24,451,931.59 | 151,774,102.97 |
4/24/22 | 13.965 | 14.139 | 13.728 | 13.98 | 26,966,569.14 | 153,781,390.95 |
4/23/22 | 14.48 | 14.48 | 13.804 | 13.966 | 43,240,583.36 | 153,623,433.14 |
4/22/22 | 13.978 | 15.299 | 13.95 | 14.478 | 107,558,125.84 | 159,263,256.46 |
4/21/22 | 13.899 | 14.488 | 13.754 | 13.977 | 42,703,301.86 | 153,749,313.46 |
4/20/22 | 14.013 | 14.198 | 13.643 | 13.899 | 19,581,105.92 | 152,891,097.36 |
4/19/22 | 13.549 | 14.106 | 13.478 | 14.011 | 11,956,531.18 | 154,121,096.46 |
4/18/22 | 13.478 | 13.569 | 12.869 | 13.548 | 8,830,894.99 | 149,026,745.37 |
4/17/22 | 13.699 | 13.813 | 13.469 | 13.477 | 4,756,111.38 | 148,242,939.79 |
4/16/22 | 13.713 | 13.724 | 13.47 | 13.7 | 4,137,187.32 | 150,701,090.48 |
4/15/22 | 13.541 | 13.719 | 13.505 | 13.714 | 4,711,518.46 | 150,851,222.34 |
4/14/22 | 13.975 | 14.078 | 13.474 | 13.54 | 5,928,714.79 | 148,937,380.57 |
4/13/22 | 13.542 | 14.01 | 13.406 | 13.977 | 7,269,237.33 | 153,746,531.31 |
4/12/22 | 13.04 | 13.809 | 12.947 | 13.537 | 10,440,066.28 | 148,908,455.84 |
4/11/22 | 14.261 | 14.419 | 12.971 | 13.04 | 9,040,021.9 | 143,437,159.8 |
4/10/22 | 14.439 | 14.741 | 14.196 | 14.262 | 5,282,385.56 | 156,877,795.9 |
4/9/22 | 14.144 | 14.44 | 14.106 | 14.437 | 4,315,141.61 | 158,812,230.15 |
4/8/22 | 14.731 | 14.839 | 14.116 | 14.145 | 6,916,079.79 | 155,597,758.04 |
4/7/22 | 14.369 | 14.782 | 14.301 | 14.726 | 8,802,325.74 | 161,990,809.84 |
4/6/22 | 15.809 | 15.809 | 14.314 | 14.368 | 15,190,890.64 | 158,045,171.05 |
4/5/22 | 16.141 | 16.348 | 15.755 | 15.805 | 14,399,312.44 | 173,855,638.88 |