Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/15/21 | 3.678 | 3.693 | 3.626 | 3.654 | 165,827.5 | 138,866,846.52 |
4/14/21 | 3.668 | 3.696 | 3.596 | 3.676 | 202,823.35 | 139,693,392.35 |
4/13/21 | 3.65 | 3.714 | 3.632 | 3.674 | 201,944.47 | 139,615,430.3 |
4/12/21 | 3.675 | 3.692 | 3.616 | 3.652 | 203,481.28 | 138,786,962.39 |
4/11/21 | 3.665 | 3.683 | 3.627 | 3.675 | 209,074.55 | 139,668,244.87 |
4/10/21 | 3.64 | 3.714 | 3.6 | 3.664 | 214,571.93 | 139,250,585.91 |
4/9/21 | 3.669 | 3.678 | 3.628 | 3.639 | 182,730.48 | 138,300,912.81 |
4/8/21 | 3.643 | 3.683 | 3.629 | 3.668 | 190,986.62 | 139,395,775.94 |
4/7/21 | 3.659 | 3.686 | 3.61 | 3.65 | 228,356.78 | 138,686,753.21 |
4/6/21 | 3.665 | 3.68 | 3.619 | 3.66 | 220,817.45 | 139,097,422.23 |
4/5/21 | 3.686 | 3.705 | 3.638 | 3.66 | 238,682.96 | 139,096,690.46 |
4/4/21 | 3.657 | 3.708 | 3.645 | 3.686 | 316,041.85 | 140,065,565.5 |
4/3/21 | 3.676 | 3.691 | 3.652 | 3.658 | 324,761.49 | 139,006,864.7 |
4/2/21 | 3.668 | 3.691 | 3.652 | 3.676 | 323,079.54 | 139,673,820.88 |
4/1/21 | 3.652 | 3.686 | 3.638 | 3.668 | 311,861.87 | 139,382,292.1 |
3/31/21 | 3.658 | 3.685 | 3.621 | 3.652 | 330,939.61 | 138,772,208.21 |
3/30/21 | 3.662 | 3.687 | 3.645 | 3.659 | 296,507.76 | 139,024,659.47 |
3/29/21 | 3.67 | 3.702 | 3.64 | 3.662 | 331,989.75 | 139,156,279.36 |
3/28/21 | 3.656 | 3.688 | 3.639 | 3.67 | 312,112.5 | 139,454,569.88 |
3/27/21 | 3.683 | 3.694 | 3.645 | 3.656 | 329,053.03 | 138,941,222.79 |
3/26/21 | 3.661 | 3.705 | 3.645 | 3.683 | 328,274.69 | 139,953,415.82 |
3/25/21 | 3.653 | 3.696 | 3.627 | 3.661 | 300,653.5 | 139,125,837.54 |
3/24/21 | 3.649 | 3.694 | 3.617 | 3.653 | 328,442.24 | 138,828,411.17 |
3/23/21 | 3.646 | 3.69 | 3.627 | 3.651 | 322,127.49 | 138,721,814.04 |
3/22/21 | 3.653 | 3.68 | 3.611 | 3.646 | 329,881.67 | 138,540,291.83 |
3/21/21 | 3.638 | 3.68 | 3.618 | 3.652 | 316,965.26 | 138,783,395.28 |
3/20/21 | 3.652 | 3.693 | 3.639 | 3.639 | 282,938.72 | 138,288,210.08 |
3/19/21 | 3.651 | 3.685 | 3.623 | 3.652 | 345,504.26 | 138,760,988.51 |
3/18/21 | 3.668 | 3.686 | 3.519 | 3.651 | 336,165.61 | 138,737,559.29 |
3/17/21 | 3.673 | 3.693 | 3.616 | 3.667 | 345,649.16 | 139,342,803.09 |
3/16/21 | 3.635 | 3.668 | 3.598 | 3.663 | 287,530.52 | 139,198,241.83 |
3/15/21 | 3.625 | 3.666 | 3.591 | 3.632 | 325,096.17 | 138,017,657.94 |
3/14/21 | 3.656 | 3.668 | 3.623 | 3.631 | 269,088.67 | 137,967,619.26 |
3/13/21 | 3.65 | 3.691 | 3.627 | 3.656 | 241,014.95 | 138,924,998.14 |
3/12/21 | 3.649 | 3.668 | 3.611 | 3.651 | 182,311.57 | 138,735,420.92 |
3/11/21 | 3.637 | 3.672 | 3.595 | 3.647 | 246,711.55 | 138,576,419.46 |
3/10/21 | 3.67 | 3.678 | 3.594 | 3.637 | 245,459.27 | 138,187,402.67 |
3/9/21 | 3.665 | 3.678 | 3.609 | 3.669 | 224,935.79 | 139,429,135 |
3/8/21 | 3.655 | 3.676 | 3.613 | 3.665 | 235,565.5 | 139,262,690.69 |
3/7/21 | 3.649 | 3.676 | 3.616 | 3.655 | 233,627.64 | 138,906,824.69 |
3/6/21 | 3.656 | 3.671 | 3.621 | 3.651 | 231,664.43 | 138,733,718.3 |
3/5/21 | 3.665 | 3.672 | 3.597 | 3.656 | 244,690.46 | 138,919,173.48 |
3/4/21 | 3.626 | 3.685 | 3.601 | 3.665 | 322,166.02 | 139,282,030.28 |
3/3/21 | 3.652 | 3.679 | 3.61 | 3.627 | 262,468.1 | 137,808,128.94 |
3/2/21 | 3.649 | 3.671 | 3.592 | 3.661 | 248,676.38 | 139,134,895.53 |
3/1/21 | 3.638 | 3.704 | 3.605 | 3.65 | 134,479.51 | 138,701,501.75 |
2/28/21 | 3.099 | 3.684 | 3.05 | 3.638 | 212,189.39 | 138,236,819.22 |
2/27/21 | 3.118 | 3.127 | 3.063 | 3.1 | 172,796.34 | 117,789,630.14 |
2/26/21 | 3.071 | 3.135 | 3.045 | 3.118 | 220,365.28 | 118,491,919.75 |
2/25/21 | 3.119 | 3.148 | 3.05 | 3.073 | 134,184.24 | 116,777,217.33 |
2/24/21 | 3.119 | 3.138 | 3.052 | 3.119 | 221,009.38 | 118,506,583.02 |
2/23/21 | 3.058 | 3.145 | 2.905 | 3.118 | 182,212.29 | 118,476,903.62 |
2/22/21 | 2.978 | 3.089 | 2.938 | 3.059 | 169,062.14 | 116,236,714.87 |
2/21/21 | 2.967 | 3.002 | 2.946 | 2.982 | 244,056.69 | 113,320,199.97 |
2/20/21 | 2.969 | 3 | 2.864 | 2.968 | 201,733.45 | 112,776,724.23 |
2/19/21 | 2.978 | 2.993 | 2.943 | 2.969 | 103,635.52 | 112,813,768.96 |
2/18/21 | 2.978 | 2.996 | 2.959 | 2.979 | 151,945.15 | 113,188,010.41 |
2/17/21 | 2.985 | 3.003 | 2.963 | 2.977 | 149,721.98 | 113,123,918.29 |
2/16/21 | 2.964 | 3.003 | 2.942 | 2.986 | 153,684.78 | 113,468,728.37 |
2/15/21 | 2.963 | 2.993 | 2.889 | 2.964 | 211,788.48 | 112,614,365.79 |
2/14/21 | 2.97 | 2.99 | 2.941 | 2.963 | 194,448.98 | 112,592,307.67 |
2/13/21 | 2.97 | 2.983 | 2.933 | 2.97 | 110,317.12 | 112,858,338.38 |
2/12/21 | 2.973 | 2.994 | 2.936 | 2.971 | 195,417.09 | 112,884,362.78 |
2/11/21 | 2.974 | 3.005 | 2.937 | 2.968 | 187,511.18 | 112,795,969.6 |
2/10/21 | 2.964 | 2.992 | 2.917 | 2.973 | 156,930.79 | 112,959,703.73 |
2/9/21 | 2.974 | 2.993 | 2.938 | 2.965 | 211,086.99 | 112,684,817.41 |
2/8/21 | 2.972 | 3.005 | 2.935 | 2.974 | 174,291.5 | 113,010,963.79 |
2/7/21 | 2.967 | 2.985 | 2.923 | 2.972 | 147,913.68 | 112,953,938.93 |
2/6/21 | 2.974 | 2.991 | 2.938 | 2.967 | 188,962.96 | 112,737,961.8 |
2/5/21 | 2.961 | 2.989 | 2.941 | 2.972 | 202,918.86 | 112,948,962.38 |
2/4/21 | 2.983 | 2.994 | 2.883 | 2.961 | 168,779.65 | 112,521,110.71 |
2/3/21 | 2.966 | 2.995 | 2.949 | 2.982 | 235,715.26 | 113,322,433.33 |
2/2/21 | 2.98 | 3.015 | 2.948 | 2.967 | 151,671.04 | 112,755,350.18 |
2/1/21 | 2.974 | 2.997 | 2.931 | 2.98 | 174,375.31 | 113,237,746.39 |
1/31/21 | 2.971 | 2.997 | 2.926 | 2.975 | 154,046.6 | 113,040,682.28 |
1/30/21 | 2.984 | 3.003 | 2.925 | 2.972 | 160,029.08 | 112,944,229.59 |
1/29/21 | 2.985 | 3.038 | 2.923 | 2.97 | 181,223.52 | 112,876,045.65 |
1/28/21 | 2.982 | 3.028 | 2.945 | 2.963 | 139,187.42 | 112,602,590.01 |
1/27/21 | 2.976 | 3.013 | 2.922 | 2.977 | 160,356.269 | 113,144,491.121 |
1/26/21 | 2.97 | 3.005 | 2.927 | 2.973 | 150,040.087 | 112,973,228.125 |
1/25/21 | 2.982 | 3.004 | 2.934 | 2.969 | 141,464.498 | 112,804,517.287 |
1/24/21 | 2.965 | 3.002 | 2.943 | 2.983 | 140,944.357 | 113,359,028.316 |
1/23/21 | 2.968 | 3.011 | 2.928 | 2.965 | 140,306.875 | 112,655,697.543 |
1/22/21 | 2.946 | 3.017 | 2.908 | 2.965 | 141,776.441 | 112,654,509.618 |
1/21/21 | 2.99 | 3.029 | 2.915 | 2.95 | 193,587.401 | 112,113,769.714 |
1/20/21 | 2.95 | 3.007 | 2.916 | 2.989 | 177,928.607 | 113,572,959.444 |
1/19/21 | 2.965 | 3.015 | 2.935 | 2.954 | 191,680.321 | 112,252,351.1 |
1/18/21 | 2.953 | 3.004 | 2.935 | 2.968 | 135,958.48 | 112,772,566.966 |
1/17/21 | 2.967 | 3.006 | 2.918 | 2.951 | 171,930.891 | 112,156,187.383 |
1/16/21 | 2.986 | 3.016 | 2.925 | 2.969 | 139,440.877 | 112,815,098.731 |