Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
11/1/20 | 3.003 | 3.033 | 2.948 | 2.974 | 515,338.238 | 535,406,435.453 |
10/27/20 | 2.867 | 3.012 | 2.711 | 2.958 | 488,696.085 | 532,431,015.641 |
10/26/20 | 2.846 | 2.941 | 2.768 | 2.866 | 522,491.792 | 515,898,262.528 |
10/25/20 | 2.878 | 2.958 | 2.793 | 2.845 | 483,552.168 | 512,121,071.366 |
10/24/20 | 2.795 | 2.894 | 2.784 | 2.879 | 485,746.323 | 518,210,342.7 |
10/23/20 | 2.842 | 2.884 | 2.76 | 2.794 | 465,798.371 | 503,004,799.227 |
10/22/20 | 2.774 | 2.907 | 2.659 | 2.803 | 475,439.676 | 504,476,712.04 |
10/21/20 | 2.594 | 2.838 | 2.559 | 2.773 | 440,608.85 | 499,210,594.673 |
10/20/20 | 2.566 | 2.634 | 2.53 | 2.57 | 453,947.402 | 462,592,734.766 |
10/19/20 | 2.503 | 2.586 | 2.473 | 2.566 | 468,758.886 | 461,974,586.927 |
10/18/20 | 2.504 | 2.543 | 2.458 | 2.499 | 453,598.515 | 449,808,253.223 |
10/17/20 | 2.494 | 2.526 | 2.447 | 2.489 | 461,870.339 | 448,067,685.335 |
10/16/20 | 2.529 | 2.541 | 2.438 | 2.492 | 505,360.791 | 448,614,705.866 |
10/15/20 | 2.509 | 2.548 | 2.451 | 2.532 | 496,862.134 | 455,805,010.937 |
10/14/20 | 2.479 | 2.544 | 2.462 | 2.481 | 424,221.073 | 446,662,510.973 |
10/13/20 | 2.548 | 2.548 | 2.471 | 2.475 | 463,335.329 | 445,465,009.907 |
10/12/20 | 2.503 | 2.58 | 2.445 | 2.554 | 453,675.486 | 459,723,953.671 |
10/11/20 | 2.557 | 2.572 | 2.463 | 2.503 | 444,613.283 | 450,590,143.708 |
10/10/20 | 2.479 | 2.579 | 2.471 | 2.557 | 456,352.664 | 460,329,966.755 |
10/9/20 | 2.487 | 2.517 | 2.432 | 2.5 | 446,449.222 | 449,946,317.903 |
10/8/20 | 2.36 | 2.487 | 2.352 | 2.483 | 439,567.214 | 446,924,297.512 |
10/7/20 | 2.394 | 2.436 | 2.318 | 2.411 | 434,573.474 | 434,039,545.916 |
10/6/20 | 2.46 | 2.463 | 2.312 | 2.394 | 441,026.357 | 430,958,943.571 |
10/5/20 | 2.405 | 2.462 | 2.332 | 2.46 | 481,212.62 | 442,838,089.163 |
10/4/20 | 2.344 | 2.449 | 2.326 | 2.405 | 430,777.587 | 432,881,145.863 |
10/3/20 | 2.415 | 2.431 | 2.174 | 2.344 | 427,894.976 | 421,918,086.643 |
10/2/20 | 2.365 | 2.443 | 2.327 | 2.415 | 439,631.941 | 434,625,009.179 |
10/1/20 | 2.375 | 2.494 | 2.332 | 2.364 | 399,677.336 | 425,526,960.045 |
9/29/20 | 2.459 | 2.487 | 2.391 | 2.47 | 399,459.653 | 444,541,592.288 |
9/28/20 | 2.41 | 2.498 | 2.407 | 2.459 | 449,632.017 | 442,633,234.728 |
9/27/20 | 2.405 | 2.47 | 2.374 | 2.41 | 432,433.95 | 433,798,057.304 |
9/26/20 | 2.409 | 2.473 | 2.391 | 2.405 | 431,222.654 | 432,941,325.109 |
9/25/20 | 2.459 | 2.47 | 2.365 | 2.409 | 432,035.829 | 433,700,625.264 |
9/24/20 | 2.333 | 2.469 | 2.288 | 2.459 | 467,562.995 | 442,696,754.932 |
9/23/20 | 2.416 | 2.433 | 2.285 | 2.334 | 421,601.766 | 420,061,457.847 |
9/22/20 | 2.389 | 2.419 | 2.304 | 2.416 | 385,797.836 | 434,908,599.88 |
9/21/20 | 2.441 | 2.518 | 2.307 | 2.391 | 396,411.43 | 430,372,532.805 |
9/20/20 | 2.526 | 2.526 | 2.412 | 2.44 | 394,974.905 | 439,273,193.391 |
9/19/20 | 2.502 | 2.541 | 2.396 | 2.526 | 451,590.019 | 454,709,751.151 |
9/18/20 | 2.465 | 2.51 | 2.347 | 2.5 | 428,992.649 | 450,060,891.223 |
9/17/20 | 2.426 | 2.525 | 2.377 | 2.465 | 446,322.543 | 443,725,529.314 |
9/16/20 | 2.424 | 2.529 | 2.316 | 2.426 | 405,261.227 | 436,766,592.543 |
9/15/20 | 2.358 | 2.471 | 2.314 | 2.336 | 400,490.718 | 420,469,069.137 |
9/14/20 | 2.122 | 2.465 | 2.081 | 2.357 | 428,590.807 | 424,286,352.337 |
9/13/20 | 2.154 | 2.212 | 2.07 | 2.123 | 402,987.948 | 382,229,969.105 |
9/12/20 | 2.163 | 2.215 | 2.121 | 2.154 | 379,245.008 | 387,659,514.674 |
9/11/20 | 2.146 | 2.174 | 2.098 | 2.161 | 368,135.459 | 389,074,664.038 |
9/10/20 | 2.078 | 2.211 | 2.078 | 2.15 | 392,511.711 | 386,978,163.066 |
9/9/20 | 1.957 | 2.123 | 1.935 | 2.084 | 378,681.033 | 375,101,965.018 |
9/8/20 | 2.188 | 2.261 | 1.926 | 1.958 | 356,620.794 | 352,361,610.885 |
9/7/20 | 2.136 | 2.202 | 2.095 | 2.157 | 366,760.945 | 388,355,204.628 |
9/6/20 | 2.164 | 2.248 | 2.121 | 2.135 | 397,931.385 | 384,390,879.958 |
9/5/20 | 2.255 | 2.279 | 2.088 | 2.164 | 386,647.673 | 389,455,684.83 |
9/4/20 | 2.205 | 2.278 | 2.189 | 2.258 | 401,117.467 | 406,493,018.9 |
9/3/20 | 2.481 | 2.513 | 2.162 | 2.205 | 287,464.908 | 396,833,678.469 |
9/2/20 | 2.507 | 2.574 | 2.408 | 2.481 | 326,170.823 | 446,670,355.492 |
9/1/20 | 2.481 | 2.564 | 2.444 | 2.507 | 357,546.387 | 451,298,621.158 |
8/31/20 | 2.466 | 2.566 | 2.384 | 2.482 | 439,692.827 | 446,833,259.207 |
8/30/20 | 2.433 | 2.491 | 2.383 | 2.463 | 223,709.79 | 443,310,867.346 |
8/29/20 | 2.452 | 2.482 | 2.382 | 2.434 | 349,458.845 | 438,158,345.558 |
8/28/20 | 2.48 | 2.525 | 2.411 | 2.47 | 425,926.231 | 444,560,550.866 |
8/27/20 | 2.451 | 2.488 | 2.401 | 2.473 | 400,093.844 | 445,137,453.82 |
8/26/20 | 2.509 | 2.529 | 2.439 | 2.458 | 480,772.829 | 442,366,359.155 |
8/25/20 | 2.531 | 2.54 | 2.464 | 2.511 | 483,187.5 | 452,072,769.664 |
8/24/20 | 2.518 | 2.543 | 2.452 | 2.529 | 458,262.974 | 455,290,239.545 |
8/23/20 | 2.54 | 2.543 | 2.463 | 2.519 | 472,872.623 | 453,499,922.866 |
8/22/20 | 2.461 | 2.548 | 2.44 | 2.544 | 464,792.461 | 457,950,386.55 |
8/21/20 | 2.456 | 2.533 | 1.507 | 2.456 | 318,448.383 | 442,106,670.655 |
8/20/20 | 2.291 | 2.488 | 1.961 | 2.456 | 451,124.727 | 442,117,318.741 |
8/19/20 | 2.17 | 2.456 | 2.048 | 2.291 | 422,811.805 | 412,413,422.988 |
8/18/20 | 2.594 | 2.626 | 1.741 | 2.17 | 229,989.918 | 390,587,894.894 |
8/17/20 | 2.634 | 2.651 | 2.564 | 2.594 | 380,485.901 | 467,009,010.844 |
8/16/20 | 2.641 | 2.648 | 2.578 | 2.634 | 474,252.82 | 474,128,961.121 |
8/15/20 | 2.637 | 2.66 | 2.603 | 2.645 | 465,879.13 | 476,138,649.571 |
8/14/20 | 2.612 | 2.648 | 2.583 | 2.619 | 470,308.483 | 471,368,036.335 |
8/13/20 | 2.579 | 2.642 | 2.516 | 2.613 | 468,310.399 | 470,309,692.946 |
8/12/20 | 2.519 | 2.585 | 2.445 | 2.579 | 462,007.288 | 464,231,983.186 |
8/11/20 | 2.602 | 2.63 | 2.48 | 2.518 | 431,304.73 | 453,277,771.749 |
8/10/20 | 2.596 | 2.662 | 2.574 | 2.602 | 463,716.107 | 468,282,772.284 |
8/9/20 | 2.604 | 2.624 | 2.546 | 2.596 | 460,433.186 | 467,225,005.476 |
8/8/20 | 2.546 | 2.613 | 2.536 | 2.601 | 456,300.042 | 468,209,126.924 |
8/7/20 | 2.599 | 2.638 | 2.497 | 2.545 | 458,133.042 | 458,171,188.286 |
8/6/20 | 2.615 | 2.635 | 2.556 | 2.599 | 468,518.711 | 467,816,517.467 |
8/5/20 | 2.507 | 2.623 | 2.473 | 2.615 | 485,440.38 | 470,662,835.713 |
8/4/20 | 2.512 | 2.548 | 2.459 | 2.506 | 440,979.634 | 451,146,919.9 |
8/3/20 | 2.44 | 2.58 | 2.416 | 2.512 | 496,856.048 | 452,179,821.276 |
8/2/20 | 2.534 | 2.641 | 2.411 | 2.42 | 477,670.455 | 435,560,392.53 |
8/1/20 | 2.462 | 2.576 | 2.435 | 2.534 | 531,668.666 | 456,169,303.075 |
7/31/20 | 2.455 | 2.509 | 2.396 | 2.462 | 494,491.589 | 443,081,810.216 |
7/30/20 | 2.44 | 2.488 | 2.381 | 2.457 | 507,219.776 | 442,231,661.571 |