Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/13/21 | 14.576 | 14.82 | 13.711 | 13.782 | 44,181,958.83 | 221,283,487.61 |
4/12/21 | 13.583 | 14.711 | 13.489 | 14.583 | 52,748,703.95 | 234,130,593.52 |
4/11/21 | 13.624 | 14.451 | 13.148 | 13.585 | 44,925,486.32 | 218,119,616.5 |
4/10/21 | 15.225 | 15.707 | 13.287 | 13.616 | 55,694,902.02 | 218,612,317.09 |
4/9/21 | 14.779 | 15.25 | 14.402 | 15.237 | 44,625,540.93 | 244,631,834.72 |
4/8/21 | 13.259 | 14.941 | 13.179 | 14.78 | 53,750,364.41 | 237,295,487.73 |
4/7/21 | 14.256 | 14.585 | 12.77 | 13.254 | 40,468,944.03 | 212,796,502.39 |
4/6/21 | 13.345 | 14.765 | 13.253 | 14.272 | 59,397,647.07 | 229,143,101.06 |
4/5/21 | 13.537 | 13.614 | 12.89 | 13.332 | 39,346,942.5 | 214,052,919.26 |
4/4/21 | 12.209 | 13.758 | 12.149 | 13.53 | 35,650,381.37 | 217,233,305.39 |
4/3/21 | 13.256 | 13.593 | 12.141 | 12.21 | 27,107,157.79 | 196,039,050.35 |
4/2/21 | 13.989 | 14.525 | 13.079 | 13.257 | 36,663,279.35 | 212,846,450.13 |
4/1/21 | 12.842 | 14.355 | 12.808 | 13.998 | 40,695,764.8 | 224,753,459.97 |
3/31/21 | 13.753 | 13.842 | 12.723 | 12.842 | 33,317,604.82 | 206,178,975.06 |
3/30/21 | 14.275 | 15.075 | 13.558 | 13.759 | 51,757,816.87 | 220,901,020.96 |
3/29/21 | 12.383 | 14.456 | 12.087 | 14.282 | 42,480,334.5 | 223,816,911.02 |
3/28/21 | 11.149 | 13.862 | 11.024 | 12.408 | 63,963,761.06 | 194,446,326.87 |
3/27/21 | 11.645 | 11.711 | 10.725 | 11.15 | 20,573,513.4 | 174,730,761.45 |
3/26/21 | 10.591 | 11.653 | 10.591 | 11.646 | 21,933,670.06 | 182,507,774.46 |
3/25/21 | 10.552 | 11.397 | 10.085 | 10.594 | 24,286,838.19 | 166,014,093.73 |
3/24/21 | 11.635 | 12.387 | 10.529 | 10.558 | 27,420,609.79 | 165,455,457.51 |
3/23/21 | 12.492 | 12.861 | 11.627 | 11.632 | 27,086,198.95 | 182,277,266.18 |
3/22/21 | 12.307 | 14.189 | 12.126 | 12.505 | 44,966,827.74 | 195,964,356.99 |
3/21/21 | 12.411 | 12.659 | 12.071 | 12.305 | 23,403,015.1 | 192,836,943.31 |
3/20/21 | 12.888 | 13.349 | 12.408 | 12.408 | 26,692,424.29 | 194,450,764.07 |
3/19/21 | 13.512 | 14.199 | 12.844 | 12.878 | 44,991,724.17 | 201,805,327.89 |
3/18/21 | 11.88 | 13.511 | 11.724 | 13.511 | 46,070,327.1 | 211,724,611.67 |
3/17/21 | 11.231 | 11.947 | 10.834 | 11.887 | 30,997,442.72 | 186,281,385.99 |
3/16/21 | 11.83 | 12.089 | 10.879 | 11.229 | 44,086,882.03 | 175,965,238.32 |
3/15/21 | 11.654 | 12.496 | 10.913 | 11.835 | 48,366,567.43 | 185,468,768.47 |
3/14/21 | 11.418 | 12.189 | 11.21 | 11.66 | 27,734,133.71 | 182,719,936.49 |
3/13/21 | 11.714 | 12.08 | 11.339 | 11.417 | 33,140,865.62 | 178,906,752.56 |
3/12/21 | 12.256 | 12.893 | 11.549 | 11.711 | 32,288,281.76 | 183,523,887.44 |
3/11/21 | 12.493 | 12.724 | 11.749 | 12.255 | 34,310,094.98 | 192,051,348.85 |
3/10/21 | 13.289 | 13.321 | 12.221 | 12.504 | 33,664,457.57 | 195,948,415.58 |
3/9/21 | 12.18 | 13.652 | 11.987 | 13.285 | 42,032,384.16 | 208,121,895.07 |
3/8/21 | 12.189 | 12.283 | 11.532 | 12.178 | 25,212,261.26 | 190,758,552.35 |
3/7/21 | 11.857 | 12.466 | 11.651 | 12.193 | 25,133,871.69 | 190,993,789.27 |
3/6/21 | 11.716 | 12.168 | 11.345 | 11.863 | 22,734,738.16 | 185,833,627.61 |
3/5/21 | 12.503 | 12.503 | 11.544 | 11.717 | 30,410,508.06 | 183,535,476.49 |
3/4/21 | 13.601 | 13.923 | 12.005 | 12.513 | 36,292,927.05 | 196,013,499.19 |
3/3/21 | 13.126 | 13.968 | 13.02 | 13.601 | 36,461,199.55 | 213,061,512.41 |
3/2/21 | 13.54 | 13.845 | 12.748 | 13.124 | 34,999,820.56 | 205,585,742.3 |
3/1/21 | 12.161 | 14.104 | 12.137 | 13.533 | 46,431,049.9 | 211,992,081.74 |
2/28/21 | 12.35 | 12.689 | 10.951 | 12.135 | 38,612,605.69 | 190,083,159.19 |
2/27/21 | 12.234 | 13.055 | 11.829 | 12.351 | 31,117,089.49 | 192,441,202.5 |
2/26/21 | 12.37 | 13.436 | 11.29 | 12.234 | 44,477,244.22 | 190,612,804.36 |
2/25/21 | 14.048 | 14.652 | 12.346 | 12.346 | 39,940,138.39 | 192,362,423.72 |
2/24/21 | 13.53 | 15.762 | 12.526 | 14.046 | 66,160,942.83 | 218,842,913.39 |
2/23/21 | 15.683 | 15.73 | 11.149 | 13.516 | 94,665,602.84 | 210,588,722.65 |
2/22/21 | 14.358 | 16.497 | 11.633 | 15.681 | 111,375,164.46 | 244,315,761.9 |
2/21/21 | 14.821 | 15.472 | 13.963 | 14.36 | 50,290,563.32 | 223,736,581.47 |
2/20/21 | 16.997 | 16.997 | 14.084 | 14.84 | 63,598,182.52 | 231,207,350.4 |
2/19/21 | 15.906 | 18.06 | 15.438 | 16.989 | 87,030,301.82 | 263,679,102.59 |
2/18/21 | 14.205 | 15.929 | 14.1 | 15.919 | 62,947,023.96 | 247,076,193.92 |
2/17/21 | 13.357 | 15.167 | 12.385 | 14.209 | 50,439,467.76 | 220,534,983.14 |
2/16/21 | 13.365 | 14.261 | 12.777 | 13.347 | 34,957,233.37 | 207,164,384.44 |
2/15/21 | 14.939 | 15.032 | 12.59 | 13.372 | 46,320,820 | 207,554,716.19 |
2/14/21 | 15.722 | 16.774 | 14.929 | 14.939 | 51,174,737.7 | 231,866,979.17 |
2/13/21 | 15.37 | 16.957 | 14.773 | 15.747 | 54,236,865.59 | 244,414,873 |
2/12/21 | 15.105 | 16.245 | 15.007 | 15.37 | 52,002,905.21 | 238,553,967.41 |
2/11/21 | 14.373 | 15.67 | 13.967 | 15.112 | 56,330,263.12 | 234,549,546.12 |
2/10/21 | 15.682 | 16.01 | 13.531 | 14.364 | 76,247,303.03 | 222,942,934.63 |
2/9/21 | 13.794 | 16.847 | 13.343 | 15.672 | 130,696,181.84 | 243,244,429.89 |
2/8/21 | 11.514 | 13.79 | 11.167 | 13.79 | 70,727,861.46 | 212,450,279.78 |
2/7/21 | 11.258 | 11.88 | 10.272 | 11.516 | 42,291,143.58 | 177,416,247.9 |
2/6/21 | 12.453 | 12.485 | 11.046 | 11.254 | 59,816,562.1 | 173,379,077.04 |
2/5/21 | 12.766 | 13.665 | 12.429 | 12.464 | 51,703,638.31 | 192,013,363.41 |
2/4/21 | 11.352 | 13.491 | 11.157 | 12.774 | 63,373,944.7 | 196,803,777.29 |
2/3/21 | 11.542 | 11.949 | 10.995 | 11.348 | 45,750,029.21 | 174,822,248.7 |
2/2/21 | 10.414 | 11.995 | 9.877 | 11.532 | 54,774,250.57 | 176,649,834.8 |
2/1/21 | 9.49 | 10.618 | 8.842 | 10.419 | 58,426,769.55 | 159,026,188.66 |
1/31/21 | 9.488 | 9.611 | 8.092 | 9.542 | 40,613,552.46 | 145,640,205.29 |
1/30/21 | 8.051 | 9.927 | 7.869 | 9.495 | 70,536,563.16 | 144,915,323.6 |
1/29/21 | 8.113 | 8.408 | 7.556 | 7.898 | 43,337,197.57 | 120,544,210.67 |
1/28/21 | 7.565 | 8.342 | 7.283 | 8.342 | 35,885,129.669 | 127,326,503.001 |
1/27/21 | 8.337 | 8.394 | 7.213 | 7.565 | 30,009,211.123 | 115,454,320.402 |
1/26/21 | 8.46 | 8.84 | 7.577 | 8.334 | 36,376,774.794 | 127,203,475.804 |
1/25/21 | 8.784 | 9.306 | 8.063 | 8.461 | 31,740,971.618 | 129,132,046.424 |
1/24/21 | 8.441 | 9.157 | 8.394 | 8.783 | 30,383,309.958 | 134,048,911.18 |
1/23/21 | 8.811 | 9.265 | 8.412 | 8.443 | 31,409,761.537 | 128,866,037.288 |
1/22/21 | 7.05 | 9.408 | 6.676 | 8.803 | 54,996,101.679 | 134,360,378.08 |
1/21/21 | 8.516 | 8.518 | 7.019 | 7.042 | 37,002,741.185 | 107,477,343.222 |
1/20/21 | 8.657 | 9.222 | 7.8 | 8.518 | 52,662,060.385 | 129,999,992.194 |
1/19/21 | 7.242 | 10.782 | 7.044 | 8.643 | 150,994,415.441 | 131,903,968.009 |
1/18/21 | 6.183 | 7.514 | 6.166 | 7.244 | 35,245,146.686 | 109,559,517.181 |
1/17/21 | 6.219 | 6.44 | 5.872 | 6.183 | 19,524,907.84 | 93,505,262.482 |
1/16/21 | 6.371 | 6.607 | 6.027 | 6.22 | 24,051,758.857 | 94,061,987.517 |
1/15/21 | 6.741 | 6.741 | 5.269 | 6.354 | 35,148,364.631 | 96,089,126.374 |
1/14/21 | 5.476 | 6.894 | 5.476 | 6.733 | 46,685,120.968 | 101,829,996.316 |