Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/1/21 | 24.172 | 26.84 | 24.13 | 26.814 | 54,391,768.37 | 469,619,274.76 |
2/28/21 | 26.478 | 26.495 | 22.619 | 24.161 | 58,979,211.08 | 423,150,724.12 |
2/27/21 | 26.348 | 27.495 | 26.057 | 26.463 | 63,946,234.57 | 463,475,867.88 |
2/26/21 | 26.65 | 28.348 | 24.501 | 26.359 | 113,221,551.62 | 461,650,524.78 |
2/25/21 | 28.004 | 29.157 | 26.647 | 26.647 | 133,250,006.93 | 466,690,464.85 |
2/24/21 | 26.92 | 30.385 | 26.143 | 27.998 | 182,343,097.66 | 490,362,894.23 |
2/23/21 | 33.999 | 33.999 | 21.767 | 26.906 | 213,182,378.63 | 471,222,833.39 |
2/22/21 | 32.7 | 36.897 | 29.402 | 34.006 | 300,376,399.69 | 595,574,495.85 |
2/21/21 | 26.362 | 37.277 | 25.979 | 32.709 | 263,377,769 | 572,858,835.01 |
2/20/21 | 28.023 | 28.275 | 26.005 | 26.428 | 70,355,549.14 | 462,863,603.12 |
2/19/21 | 26.632 | 28.58 | 25.573 | 28.015 | 80,947,562.75 | 490,647,026.03 |
2/18/21 | 27.129 | 27.843 | 26.002 | 26.613 | 78,293,320.64 | 466,105,990.37 |
2/17/21 | 27.333 | 28.209 | 26.011 | 27.134 | 110,455,403.87 | 475,230,538.07 |
2/16/21 | 28.539 | 29.289 | 26.903 | 27.381 | 142,531,086.75 | 479,556,420.95 |
2/15/21 | 26.191 | 30.73 | 25.112 | 28.493 | 378,390,993.17 | 499,017,205.31 |
2/14/21 | 17.488 | 26.292 | 17.411 | 26.292 | 305,645,344.65 | 460,471,886.54 |
2/13/21 | 15.505 | 17.932 | 14.948 | 17.47 | 59,402,271.17 | 305,961,323.93 |
2/12/21 | 15.081 | 15.754 | 14.705 | 15.506 | 31,963,414.78 | 271,563,027.06 |
2/11/21 | 14.303 | 15.334 | 14.215 | 15.064 | 39,244,087.95 | 263,834,731.83 |
2/10/21 | 13.854 | 14.814 | 13.266 | 14.289 | 54,991,963.86 | 250,249,916.58 |
2/9/21 | 13.229 | 14.097 | 13.138 | 13.846 | 51,962,113.3 | 242,497,243.18 |
2/8/21 | 12.004 | 13.298 | 11.759 | 13.215 | 27,960,966.89 | 231,446,088.91 |
2/7/21 | 12.375 | 12.469 | 11.54 | 12.004 | 29,097,605.14 | 210,230,073.32 |
2/6/21 | 11.688 | 13.29 | 11.681 | 12.368 | 53,361,391.07 | 216,616,758.95 |
2/5/21 | 10.775 | 11.793 | 10.739 | 11.676 | 24,812,611.07 | 204,501,046.93 |
2/4/21 | 11.185 | 11.356 | 10.65 | 10.774 | 23,224,426.42 | 188,692,139.73 |
2/3/21 | 10.91 | 11.201 | 10.801 | 11.181 | 27,246,076.9 | 195,820,892.19 |
2/2/21 | 10.427 | 10.961 | 10.368 | 10.909 | 22,095,046.32 | 191,053,657.26 |
2/1/21 | 10.235 | 10.897 | 10.09 | 10.422 | 25,983,796.41 | 182,529,892.24 |
1/31/21 | 10.607 | 10.613 | 10.161 | 10.236 | 15,990,678.5 | 179,272,821.47 |
1/30/21 | 10.88 | 11.077 | 10.444 | 10.608 | 17,797,606.46 | 185,790,761.06 |
1/29/21 | 10.433 | 11.267 | 10.05 | 11.267 | 21,268,376.24 | 197,331,210.66 |
1/28/21 | 9.754 | 10.118 | 9.593 | 9.91 | 11,525,154.93 | 173,562,242.453 |
1/27/21 | 10.677 | 10.684 | 9.529 | 9.744 | 13,243,930.722 | 170,647,253.486 |
1/26/21 | 10.858 | 10.946 | 10.373 | 10.682 | 17,402,912.056 | 187,085,393.499 |
1/25/21 | 11.048 | 11.387 | 10.817 | 10.856 | 12,550,202.859 | 190,124,734.111 |
1/24/21 | 10.766 | 11.163 | 10.691 | 11.057 | 34,541,738.3 | 193,649,883.412 |
1/23/21 | 10.672 | 11.1 | 10.322 | 10.758 | 21,412,186.14 | 188,411,946.467 |
1/22/21 | 10.356 | 10.992 | 9.313 | 10.66 | 23,144,919.802 | 186,698,255.773 |
1/21/21 | 12.346 | 12.347 | 10.358 | 10.358 | 21,244,713.166 | 181,416,570.064 |
1/20/21 | 12.591 | 12.725 | 11.764 | 12.355 | 23,859,585.9 | 216,382,573.298 |
1/19/21 | 12.611 | 13.174 | 12.521 | 12.596 | 26,939,980.115 | 220,607,926.631 |
1/18/21 | 12.406 | 12.804 | 12.168 | 12.61 | 23,787,743.514 | 220,856,081.711 |
1/17/21 | 12.855 | 12.855 | 11.932 | 12.405 | 28,927,301.105 | 217,267,625.734 |
1/16/21 | 12.853 | 13.149 | 12.705 | 12.863 | 33,097,512.501 | 225,283,628.424 |
1/15/21 | 13.679 | 13.805 | 12.298 | 12.846 | 32,210,698.661 | 224,986,658.824 |
1/14/21 | 13.638 | 13.982 | 13.097 | 13.68 | 44,396,985.36 | 239,598,173.332 |
1/13/21 | 12.928 | 13.739 | 12.626 | 13.625 | 50,124,373.451 | 238,632,711.911 |
1/12/21 | 12.471 | 13.933 | 11.84 | 12.915 | 102,039,473.95 | 226,199,901.136 |
1/11/21 | 14.296 | 14.343 | 10.5 | 12.464 | 168,858,377.681 | 218,300,377.039 |
1/10/21 | 13.337 | 17.793 | 13.008 | 14.301 | 252,497,467.945 | 250,470,200.209 |
1/9/21 | 11.56 | 13.69 | 10.684 | 13.316 | 100,832,079.722 | 233,220,999.784 |
1/8/21 | 10.485 | 12.238 | 10.45 | 11.577 | 82,040,553.75 | 202,755,928.81 |
1/7/21 | 9.622 | 11.233 | 9.538 | 10.465 | 47,684,937.197 | 183,284,188.427 |
1/6/21 | 9.149 | 9.674 | 9 | 9.609 | 15,380,010.467 | 168,288,064.213 |
1/5/21 | 8.905 | 9.351 | 8.696 | 9.136 | 19,131,999.908 | 160,004,356.491 |
1/4/21 | 8.897 | 9.682 | 8.277 | 8.906 | 19,038,320.952 | 155,983,027.043 |
1/3/21 | 8.505 | 9.008 | 8.379 | 8.917 | 16,136,556.448 | 156,179,905.798 |
1/2/21 | 8.502 | 8.836 | 8.382 | 8.504 | 11,861,095.283 | 148,935,457.263 |
1/1/21 | 8.409 | 8.662 | 8.368 | 8.498 | 6,954,398.793 | 148,835,982.031 |
12/31/20 | 8.548 | 8.613 | 8.267 | 8.415 | 7,754,405.402 | 147,377,756.376 |
12/30/20 | 8.432 | 8.681 | 8.387 | 8.546 | 8,970,840.392 | 149,670,220.246 |
12/29/20 | 8.69 | 8.708 | 8.088 | 8.441 | 11,999,548.322 | 147,841,888.626 |
12/28/20 | 8.714 | 9.045 | 8.629 | 8.696 | 10,893,409.111 | 152,294,006.435 |
12/27/20 | 8.668 | 9.142 | 8.488 | 8.718 | 18,104,810.83 | 152,684,248.564 |
12/26/20 | 8.488 | 8.719 | 8.332 | 8.665 | 9,354,633.89 | 151,756,152.354 |
12/25/20 | 8.49 | 8.834 | 8.253 | 8.492 | 8,989,161.953 | 148,721,574.386 |
12/24/20 | 7.97 | 8.5 | 7.679 | 8.493 | 9,261,637.693 | 148,752,012.169 |
12/23/20 | 9.117 | 9.122 | 7.504 | 7.973 | 12,326,727.728 | 139,634,260.165 |
12/22/20 | 9.146 | 9.217 | 8.734 | 9.12 | 8,898,792.047 | 159,719,061.762 |
12/21/20 | 9.804 | 10.018 | 9.017 | 9.153 | 14,385,986.154 | 160,312,648.771 |
12/20/20 | 9.697 | 10.079 | 9.454 | 9.802 | 12,572,137.31 | 171,674,807.073 |
12/19/20 | 9.611 | 9.923 | 9.485 | 9.698 | 11,246,536.748 | 169,844,002.337 |
12/18/20 | 9.472 | 10.046 | 9.22 | 9.615 | 14,193,738.308 | 168,400,840.735 |
12/17/20 | 9.345 | 9.962 | 9.206 | 9.47 | 15,825,400.774 | 165,855,826.238 |
12/16/20 | 8.849 | 9.354 | 8.666 | 9.342 | 8,490,415.698 | 163,621,902.946 |
12/15/20 | 8.753 | 8.935 | 8.674 | 8.849 | 5,817,574.807 | 154,988,759.765 |
12/14/20 | 8.83 | 8.955 | 8.638 | 8.747 | 7,432,497.994 | 153,189,663.867 |
12/13/20 | 8.535 | 9.076 | 8.483 | 8.827 | 11,673,714.64 | 154,590,406.783 |
12/12/20 | 8.162 | 8.589 | 8.154 | 8.529 | 5,341,159.579 | 149,371,712.907 |
12/11/20 | 8.366 | 8.378 | 8.042 | 8.163 | 4,888,287.549 | 142,965,137.059 |
12/10/20 | 8.678 | 8.678 | 8.287 | 8.369 | 4,731,840.518 | 146,570,928.304 |
12/9/20 | 8.645 | 8.717 | 8.239 | 8.672 | 6,579,460.41 | 151,885,563.726 |
12/8/20 | 9.154 | 9.359 | 8.515 | 8.648 | 6,578,735.887 | 151,458,643.638 |
12/7/20 | 9.362 | 9.43 | 9.031 | 9.159 | 6,383,834.456 | 160,407,252.855 |
12/6/20 | 9.443 | 9.518 | 9.082 | 9.358 | 5,773,143.348 | 163,887,605.081 |
12/5/20 | 9.253 | 9.48 | 9.155 | 9.447 | 9,411,368.505 | 165,446,196.428 |
12/4/20 | 9.426 | 9.78 | 9.143 | 9.255 | 15,092,907.995 | 162,082,943.812 |
12/3/20 | 9.224 | 9.672 | 9.177 | 9.416 | 10,938,997.968 | 164,915,585.638 |
12/2/20 | 9.053 | 9.249 | 8.866 | 9.223 | 6,848,034.179 | 161,529,278.113 |