Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/26/21 | 8.963 | 9.481 | 8.419 | 9.308 | 185,942,713.282 | 190,758,222.894 |
1/25/21 | 9.381 | 10.371 | 8.947 | 8.967 | 220,978,569.182 | 183,775,259.176 |
1/24/21 | 9.607 | 9.962 | 8.878 | 9.378 | 176,506,817.987 | 192,194,731.423 |
1/23/21 | 8.587 | 10.17 | 8.356 | 9.599 | 203,195,531.684 | 196,712,627.301 |
1/22/21 | 7.752 | 8.952 | 7.251 | 8.594 | 155,469,920.442 | 176,135,776.427 |
1/21/21 | 9.493 | 9.548 | 7.627 | 7.754 | 156,181,230.759 | 158,907,262.073 |
1/20/21 | 9.502 | 9.7 | 8.57 | 9.489 | 180,036,005.955 | 194,469,370.604 |
1/19/21 | 9.932 | 10.668 | 9.533 | 9.533 | 191,078,193.825 | 195,365,307.207 |
1/18/21 | 10.321 | 10.865 | 9.386 | 9.926 | 179,196,681.779 | 203,422,258.668 |
1/17/21 | 10.215 | 10.673 | 9.217 | 10.316 | 250,251,282.825 | 211,415,759.748 |
1/16/21 | 10.479 | 11.433 | 9.897 | 10.218 | 302,198,158.477 | 209,406,241.644 |
1/15/21 | 8.85 | 10.608 | 8.741 | 10.481 | 350,544,007.274 | 214,794,838.563 |
1/14/21 | 8.943 | 9.228 | 8.401 | 8.83 | 177,532,272.18 | 180,969,696.063 |
1/13/21 | 7.839 | 9.184 | 7.546 | 8.943 | 168,572,134.277 | 183,281,472.599 |
1/12/21 | 7.996 | 8.68 | 7.514 | 7.841 | 158,504,965.047 | 160,694,523.088 |
1/11/21 | 9.158 | 9.158 | 7.018 | 8.004 | 194,171,397.034 | 164,040,126.177 |
1/10/21 | 9.89 | 10.661 | 8.515 | 9.164 | 210,240,113.778 | 187,815,832.002 |
1/9/21 | 10.346 | 11.418 | 9.766 | 9.91 | 297,302,793.309 | 203,105,456.374 |
1/8/21 | 8.52 | 10.605 | 7.667 | 10.348 | 315,525,784.207 | 212,063,971.308 |
1/7/21 | 8.865 | 9.618 | 8.214 | 8.533 | 193,086,688.01 | 174,874,207.146 |
1/6/21 | 7.424 | 9.456 | 7.049 | 8.865 | 289,055,354.102 | 181,673,325.516 |
1/5/21 | 6.737 | 7.762 | 6.267 | 7.42 | 153,090,607.348 | 152,066,378.715 |
1/4/21 | 6.732 | 7.489 | 6.094 | 6.733 | 142,595,058.31 | 137,993,430.183 |
1/3/21 | 6.032 | 6.877 | 5.913 | 6.715 | 148,338,974.426 | 137,608,362.065 |
1/2/21 | 5.508 | 6.03 | 5.394 | 6.03 | 88,258,248.309 | 123,579,913.897 |
1/1/21 | 5.34 | 5.758 | 5.32 | 5.508 | 59,285,788.16 | 112,885,492.309 |
12/31/20 | 5.382 | 5.544 | 5.273 | 5.34 | 52,128,158.601 | 109,443,432.895 |
12/30/20 | 5.655 | 5.679 | 5.28 | 5.384 | 55,099,855.655 | 110,339,383.181 |
12/29/20 | 6.075 | 6.141 | 5.323 | 5.656 | 73,260,482.27 | 115,914,175.846 |
12/28/20 | 5.398 | 6.127 | 5.37 | 6.076 | 78,997,947.597 | 124,516,217.74 |
12/27/20 | 5.24 | 5.806 | 5.016 | 5.395 | 98,378,229.879 | 110,574,689.63 |
12/26/20 | 5.617 | 5.642 | 5.189 | 5.241 | 60,698,959.081 | 107,402,005.571 |
12/25/20 | 5.545 | 5.819 | 5.362 | 5.616 | 53,348,288.631 | 115,100,782.799 |
12/24/20 | 5.161 | 5.574 | 4.924 | 5.545 | 71,477,847.572 | 113,639,321.238 |
12/23/20 | 6.191 | 6.267 | 4.559 | 5.154 | 77,808,580.569 | 105,632,826.549 |
12/22/20 | 6.194 | 6.336 | 5.916 | 6.192 | 74,228,212.824 | 126,897,316.442 |
12/21/20 | 6.492 | 6.634 | 6.052 | 6.201 | 73,270,525.859 | 127,084,689.572 |
12/20/20 | 6.673 | 6.911 | 6.411 | 6.492 | 80,136,270.69 | 133,040,027.608 |
12/19/20 | 6.717 | 7.114 | 6.635 | 6.671 | 92,273,945.695 | 136,711,634.378 |
12/18/20 | 6.672 | 6.838 | 6.462 | 6.716 | 96,164,129.717 | 137,637,222.748 |
12/17/20 | 6.748 | 7.293 | 6.553 | 6.671 | 142,216,499.001 | 136,714,077.451 |
12/16/20 | 6.501 | 6.916 | 6.257 | 6.75 | 89,843,219.082 | 138,326,302.28 |
12/15/20 | 6.82 | 6.976 | 6.465 | 6.501 | 72,140,826.735 | 133,237,710.26 |
12/14/20 | 6.441 | 6.998 | 6.333 | 6.819 | 90,506,806.946 | 139,749,687.575 |
12/13/20 | 6.249 | 6.686 | 6.128 | 6.439 | 61,536,580.68 | 131,965,080.316 |
12/12/20 | 6.048 | 6.395 | 6.033 | 6.245 | 60,880,808.82 | 127,990,299.632 |
12/11/20 | 6.426 | 6.428 | 5.809 | 6.053 | 90,732,498.721 | 124,058,439.704 |
12/10/20 | 6.922 | 7.026 | 6.27 | 6.426 | 74,581,744.726 | 131,700,815.434 |
12/9/20 | 6.685 | 7.119 | 6.082 | 6.925 | 124,642,964.01 | 141,922,839.692 |
12/8/20 | 7.452 | 7.785 | 6.638 | 6.686 | 130,721,414.023 | 137,022,705.467 |
12/7/20 | 6.694 | 7.638 | 6.592 | 7.446 | 127,129,835.733 | 152,608,089.712 |
12/6/20 | 6.924 | 6.958 | 6.528 | 6.693 | 60,583,457.175 | 137,176,102.657 |
12/5/20 | 6.432 | 6.925 | 6.34 | 6.924 | 59,790,565.809 | 141,907,015.213 |
12/4/20 | 7.235 | 7.248 | 6.358 | 6.434 | 84,848,393.076 | 131,853,003.357 |
12/3/20 | 6.509 | 7.233 | 6.509 | 7.233 | 91,836,805.838 | 148,232,934.379 |
12/2/20 | 6.081 | 6.549 | 5.898 | 6.506 | 77,726,011.417 | 133,325,969.349 |
11/29/20 | 5.922 | 6.215 | 5.772 | 6.12 | 49,634,420.17 | 125,429,115.564 |
11/28/20 | 5.771 | 6.046 | 5.56 | 5.921 | 58,781,061.012 | 121,337,567.59 |
11/27/20 | 5.984 | 6.216 | 5.512 | 5.772 | 71,912,262.392 | 118,283,892.71 |
11/26/20 | 6.802 | 7.046 | 5.35 | 5.981 | 142,209,025.092 | 122,575,765.852 |
11/25/20 | 7.215 | 7.376 | 6.624 | 6.805 | 111,074,846.375 | 139,462,427.962 |
11/24/20 | 7.294 | 7.931 | 6.994 | 7.214 | 160,989,962.016 | 147,847,901.01 |
11/23/20 | 6.741 | 7.47 | 6.515 | 7.294 | 129,747,860.054 | 149,478,612.723 |
11/22/20 | 7.227 | 7.484 | 6.256 | 6.741 | 153,478,544.376 | 138,151,392.165 |
11/21/20 | 6.175 | 7.456 | 6.107 | 7.227 | 161,803,740.15 | 148,108,468.051 |
11/20/20 | 5.824 | 6.367 | 5.824 | 6.175 | 83,575,929.757 | 126,544,490.468 |
11/19/20 | 5.959 | 6.14 | 5.645 | 5.824 | 93,059,949.402 | 119,348,398.377 |
11/18/20 | 5.98 | 6.776 | 5.583 | 5.959 | 162,853,638.759 | 122,128,859.281 |
11/17/20 | 5.779 | 6.031 | 5.747 | 5.98 | 82,598,116.735 | 122,546,616.971 |
11/16/20 | 5.516 | 5.934 | 5.386 | 5.7 | 73,092,115.788 | 116,808,212.266 |
11/15/20 | 5.698 | 5.898 | 5.308 | 5.516 | 77,440,428.991 | 113,042,851.523 |
11/14/20 | 5.919 | 6.075 | 5.476 | 5.698 | 70,578,760.704 | 116,768,503.542 |
11/13/20 | 5.54 | 6.121 | 5.519 | 5.919 | 76,896,056.727 | 121,303,220.314 |
11/12/20 | 5.964 | 5.964 | 5.372 | 5.54 | 82,408,021.92 | 113,526,935.182 |
11/11/20 | 6.284 | 6.399 | 5.903 | 5.964 | 84,232,967.972 | 122,223,613.533 |
11/10/20 | 5.973 | 6.391 | 5.868 | 6.284 | 107,911,691.662 | 128,784,890.866 |
11/9/20 | 5.651 | 6.094 | 5.566 | 5.973 | 97,802,929.486 | 122,405,141.721 |
11/8/20 | 5.187 | 5.877 | 5.088 | 5.651 | 96,361,646.576 | 115,820,013.676 |
11/7/20 | 5.634 | 6.16 | 4.896 | 5.187 | 164,440,096.924 | 106,297,628.847 |
11/6/20 | 4.21 | 5.656 | 4.175 | 5.634 | 130,034,335.565 | 115,460,621.406 |
11/5/20 | 4.069 | 4.542 | 3.826 | 4.21 | 75,079,992.175 | 86,271,109.7 |
11/4/20 | 4.187 | 4.224 | 3.839 | 4.069 | 79,303,098.872 | 83,397,579.788 |
11/3/20 | 4.232 | 4.232 | 3.924 | 4.187 | 56,412,195.212 | 85,803,998.034 |
11/1/20 | 4.33 | 4.596 | 4.237 | 4.506 | 50,366,309.172 | 92,350,530.969 |
10/30/20 | 4.631 | 4.631 | 4.136 | 4.388 | 88,102,745.854 | 89,928,758.006 |
10/29/20 | 4.901 | 5.17 | 4.622 | 4.631 | 63,477,182.53 | 94,901,086.697 |
10/28/20 | 5.454 | 5.519 | 4.753 | 4.901 | 75,836,110.117 | 100,449,951.541 |
10/27/20 | 5.464 | 5.766 | 5.335 | 5.454 | 76,876,172.55 | 111,766,103 |
10/26/20 | 5.744 | 5.886 | 5.313 | 5.464 | 77,980,420.233 | 111,971,748.403 |
10/25/20 | 6.04 | 6.087 | 5.699 | 5.744 | 57,640,115.732 | 117,727,185.992 |