Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
12/30/21 | 5.209 | 5.351 | 5.144 | 5.215 | 200,580.58 | 21,188,879.08 |
12/29/21 | 5.251 | 5.357 | 5.17 | 5.213 | 144,865.43 | 21,116,810.99 |
12/28/21 | 5.386 | 5.387 | 5.19 | 5.249 | 129,298.46 | 21,260,709.6 |
12/27/21 | 5.41 | 5.5 | 5.382 | 5.385 | 66,190.45 | 21,804,221.36 |
12/26/21 | 5.467 | 5.482 | 5.306 | 5.409 | 68,257.26 | 21,903,436.07 |
12/25/21 | 5.359 | 5.497 | 5.336 | 5.478 | 22,418.58 | 22,170,119.38 |
12/24/21 | 5.498 | 5.531 | 5.323 | 5.355 | 181,952 | 21,670,274.24 |
12/23/21 | 5.431 | 5.528 | 5.377 | 5.498 | 238,565.45 | 22,246,981.51 |
12/22/21 | 5.39 | 5.446 | 5.278 | 5.43 | 249,706.32 | 21,972,098.4 |
12/21/21 | 5.348 | 5.414 | 5.317 | 5.391 | 76,751.44 | 21,804,928.28 |
12/20/21 | 5.318 | 5.407 | 5.214 | 5.35 | 89,995.37 | 21,638,764.79 |
12/19/21 | 5.301 | 5.421 | 5.269 | 5.319 | 83,735.27 | 21,416,798.84 |
12/18/21 | 5.35 | 5.451 | 5.287 | 5.302 | 101,282.5 | 21,184,598.99 |
12/17/21 | 5.411 | 5.488 | 5.243 | 5.35 | 473,215.93 | 21,338,310.69 |
12/16/21 | 5.429 | 5.534 | 5.371 | 5.412 | 168,872.69 | 21,574,486.85 |
12/15/21 | 5.509 | 5.545 | 5.261 | 5.432 | 320,867.01 | 21,654,489.25 |
12/14/21 | 5.425 | 5.526 | 5.333 | 5.435 | 122,675.88 | 21,662,929.4 |
12/13/21 | 5.645 | 5.645 | 5.301 | 5.427 | 375,201.1 | 21,618,458.63 |
12/12/21 | 5.61 | 5.654 | 5.423 | 5.644 | 90,768.91 | 22,460,487.34 |
12/11/21 | 5.399 | 5.612 | 5.354 | 5.612 | 77,028.86 | 22,269,825.2 |
12/10/21 | 5.5 | 5.622 | 5.385 | 5.4 | 194,622.96 | 21,418,937.13 |
12/9/21 | 5.67 | 5.703 | 5.454 | 5.508 | 97,845.1 | 21,798,418.52 |
12/8/21 | 5.538 | 5.739 | 5.516 | 5.669 | 32,818.69 | 22,427,886.23 |
12/7/21 | 5.558 | 5.647 | 5.507 | 5.538 | 80,935.18 | 21,461,002.89 |
12/6/21 | 5.444 | 5.556 | 5.172 | 5.553 | 475,117.79 | 21,517,711.26 |
12/5/21 | 5.423 | 5.555 | 5.267 | 5.441 | 20,943.09 | 21,067,579.17 |
12/4/21 | 5.502 | 5.511 | 5.077 | 5.428 | 291,906.79 | 21,017,478.13 |
12/3/21 | 5.517 | 5.615 | 5.3 | 5.503 | 329,367.38 | 21,269,803.19 |
12/2/21 | 5.414 | 5.589 | 5.377 | 5.519 | 287,286.7 | 21,321,784.83 |
12/1/21 | 5.31 | 5.504 | 5.304 | 5.413 | 119,069.03 | 20,724,807.37 |
11/30/21 | 5.189 | 5.38 | 5.1 | 5.312 | 58,959.66 | 20,305,133.78 |
11/29/21 | 5.116 | 5.227 | 5.062 | 5.189 | 57,678.53 | 19,826,065.27 |
11/28/21 | 4.985 | 5.139 | 4.84 | 5.115 | 76,465.18 | 19,543,289.65 |
11/27/21 | 4.574 | 5.075 | 4.568 | 4.982 | 562,528.78 | 19,031,872.33 |
11/26/21 | 4.86 | 4.867 | 4.434 | 4.577 | 162,224.84 | 17,472,781.92 |
11/25/21 | 4.622 | 4.873 | 4.604 | 4.858 | 31,246.79 | 18,507,604.17 |
11/24/21 | 4.79 | 4.81 | 4.575 | 4.621 | 42,395.64 | 17,585,830.2 |
11/23/21 | 4.522 | 4.801 | 4.51 | 4.788 | 30,391.32 | 18,191,290.19 |
11/22/21 | 4.798 | 4.811 | 4.496 | 4.523 | 37,379.94 | 17,182,323.36 |
11/21/21 | 4.937 | 4.961 | 4.789 | 4.795 | 37,250.14 | 18,212,760.1 |
11/20/21 | 4.765 | 4.95 | 4.761 | 4.938 | 143,515.92 | 18,675,547.65 |
11/19/21 | 4.491 | 4.839 | 4.49 | 4.763 | 184,487.09 | 18,010,659.39 |
11/18/21 | 4.608 | 4.672 | 4.261 | 4.488 | 153,327.25 | 16,963,627.81 |
11/17/21 | 4.671 | 7.577 | 4.576 | 4.606 | 41,198.02 | 17,405,759.27 |
11/16/21 | 5.038 | 28.667 | 4.601 | 4.674 | 62,177.04 | 17,662,719.85 |
11/15/21 | 5.008 | 5.12 | 4.841 | 5.043 | 328,280.54 | 19,055,454.76 |
11/14/21 | 5.187 | 5.239 | 4.93 | 5.012 | 63,483.36 | 18,938,254.72 |
11/13/21 | 5.243 | 5.417 | 5.163 | 5.179 | 49,175.55 | 19,568,210.83 |
11/12/21 | 5.372 | 5.41 | 5.079 | 5.25 | 42,232.39 | 19,803,825.03 |
11/11/21 | 5.252 | 5.447 | 5.229 | 5.358 | 20,510.72 | 20,208,603.9 |
11/10/21 | 5.39 | 18.103 | -3.721 | 5.249 | 134,151.43 | 19,795,134.41 |
11/9/21 | 5.298 | 5.39 | 5.184 | 5.39 | 69,530.78 | 20,284,372.2 |
11/8/21 | 5.292 | 5.372 | 5.174 | 5.298 | 64,663.45 | 19,939,384.13 |
11/7/21 | 5.209 | 5.311 | 5.162 | 5.292 | 353,224.75 | 19,915,768.75 |
11/6/21 | 5.013 | 5.221 | 4.89 | 5.206 | 65,690.69 | 19,589,039.54 |
11/5/21 | 5.024 | 5.129 | 4.948 | 5.018 | 15,990.43 | 18,871,639.15 |
11/4/21 | 5.154 | 5.201 | 4.884 | 5.025 | 139,498.54 | 18,897,646.8 |
11/3/21 | 5.173 | 5.312 | 5.012 | 5.153 | 54,805.73 | 19,305,100.02 |
11/2/21 | 5.183 | 5.233 | 4.932 | 5.174 | 81,072.84 | 19,379,269.64 |
11/1/21 | 5.118 | 5.237 | 4.976 | 5.182 | 34,575.77 | 19,410,390.73 |
10/31/21 | 5.129 | 5.308 | 4.911 | 5.121 | 70,246.62 | 19,179,034.66 |
10/30/21 | 5.16 | 5.202 | 5.014 | 5.121 | 62,986.34 | 19,175,148.86 |
10/29/21 | 5.157 | 5.338 | 5.115 | 5.159 | 44,520.42 | 19,032,328.94 |
10/28/21 | 4.97 | 5.226 | 4.932 | 5.155 | 115,425.81 | 19,016,488.12 |
10/27/21 | 5.043 | 5.248 | 4.92 | 4.977 | 658,466.51 | 18,359,014.91 |
10/26/21 | 5.039 | 5.29 | 4.998 | 5.046 | 370,068.13 | 18,614,419.46 |
10/25/21 | 4.575 | 5.266 | 4.524 | 5.038 | 663,746.16 | 18,573,447.33 |
10/24/21 | 4.762 | 4.783 | 4.317 | 4.584 | 6,122,029.56 | 16,864,619.43 |
10/23/21 | 4.533 | 4.788 | 4.516 | 4.761 | 6,618,428.43 | 17,510,662.11 |
10/22/21 | 4.655 | 4.804 | 4.491 | 4.535 | 6,440,034.57 | 16,668,317.92 |
10/21/21 | 4.48 | 4.775 | 4.291 | 4.66 | 6,964,149.37 | 17,124,866.73 |
10/20/21 | 4.327 | 4.573 | 4.176 | 4.476 | 6,889,535.65 | 16,445,594.74 |
10/19/21 | 4.037 | 4.359 | 4.016 | 4.328 | 5,955,199.07 | 15,900,830.95 |
10/18/21 | 4.084 | 4.202 | 3.925 | 4.038 | 5,487,387.9 | 14,832,881.66 |
10/17/21 | 4.092 | 4.276 | 4.017 | 4.086 | 5,557,077.3 | 15,004,479.18 |
10/16/21 | 4.158 | 4.198 | 4.074 | 4.092 | 5,111,210.81 | 15,021,229.66 |
10/15/21 | 4.079 | 4.203 | 4.014 | 4.159 | 5,179,277.99 | 15,265,615.82 |
10/14/21 | 3.945 | 4.178 | 3.937 | 4.082 | 5,368,827.97 | 14,980,738.58 |
10/13/21 | 3.907 | 4.084 | 3.781 | 3.945 | 4,730,995.48 | 14,450,299.34 |
10/12/21 | 3.872 | 3.943 | 3.717 | 3.905 | 4,635,203.67 | 14,304,123.51 |
10/11/21 | 3.828 | 3.966 | 3.773 | 3.872 | 4,615,262.48 | 14,178,393.78 |
10/10/21 | 4.097 | 4.114 | 3.808 | 3.829 | 4,705,000.21 | 14,021,658.68 |
10/9/21 | 4.051 | 4.156 | 4.026 | 4.095 | 5,079,082.3 | 14,978,909.32 |
10/8/21 | 4.076 | 4.191 | 4.023 | 4.049 | 5,027,440.77 | 14,805,842.9 |
10/7/21 | 4.076 | 4.156 | 3.973 | 4.076 | 5,001,732.82 | 14,902,934.32 |
10/6/21 | 4.11 | 4.156 | 3.839 | 4.079 | 4,966,128.29 | 14,905,185.66 |
10/5/21 | 3.967 | 4.136 | 3.949 | 4.11 | 5,230,101.62 | 15,019,793.77 |
10/4/21 | 3.976 | 4.029 | 3.801 | 3.969 | 5,026,781.67 | 14,498,260.78 |
10/3/21 | 4.039 | 4.095 | 3.92 | 3.975 | 4,987,948.66 | 14,519,706.63 |
10/2/21 | 3.913 | 4.155 | 3.833 | 4.04 | 4,862,709.06 | 14,753,783.25 |