Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/28/22 | 9.406 | 9.727 | 8.875 | 9.092 | 23,545,263.85 | 218,993,933.47 |
6/27/22 | 9.085 | 9.814 | 9.041 | 9.406 | 24,790,956.35 | 226,503,332.04 |
6/26/22 | 9.616 | 9.965 | 9.082 | 9.088 | 20,814,348.87 | 218,782,246.78 |
6/25/22 | 10.567 | 10.578 | 9.185 | 9.615 | 25,354,096.35 | 231,413,258.6 |
6/24/22 | 8.636 | 10.899 | 8.609 | 10.567 | 35,305,395.05 | 254,254,326.18 |
6/23/22 | 7.893 | 8.668 | 7.893 | 8.639 | 19,833,813.22 | 207,801,616.76 |
6/22/22 | 8.334 | 8.371 | 7.792 | 7.894 | 20,914,088.31 | 189,822,718.24 |
6/21/22 | 8.084 | 8.797 | 7.998 | 8.325 | 22,753,870.18 | 200,138,194.41 |
6/20/22 | 7.551 | 8.217 | 7.199 | 8.082 | 21,777,420.89 | 194,256,818.14 |
6/19/22 | 7.08 | 7.605 | 6.7 | 7.548 | 19,439,744.31 | 181,359,102.02 |
6/18/22 | 7.724 | 7.848 | 6.489 | 7.082 | 20,648,555.14 | 170,119,525.16 |
6/17/22 | 7.125 | 7.758 | 7.113 | 7.726 | 20,077,541.5 | 185,552,672.06 |
6/16/22 | 8.434 | 8.534 | 7.032 | 7.125 | 22,575,072.2 | 171,070,628.98 |
6/15/22 | 8.1 | 8.458 | 7.069 | 8.431 | 29,022,371.22 | 202,359,687.54 |
6/14/22 | 8.367 | 8.663 | 7.709 | 8.097 | 31,017,163.55 | 194,293,518.91 |
6/13/22 | 9.4 | 9.543 | 7.687 | 8.369 | 35,795,800.75 | 200,772,783.8 |
6/12/22 | 10.186 | 10.285 | 9.363 | 9.41 | 28,281,212.78 | 225,689,897.85 |
6/11/22 | 11.223 | 11.589 | 10.094 | 10.185 | 34,595,394.77 | 244,206,083.2 |
6/10/22 | 12.062 | 12.277 | 11.154 | 11.223 | 30,640,601.65 | 269,037,332.95 |
6/9/22 | 12.335 | 12.877 | 11.956 | 12.063 | 41,214,223.33 | 289,093,163.97 |
6/8/22 | 12.115 | 13.032 | 11.797 | 12.337 | 37,620,578.6 | 295,578,667.6 |
6/7/22 | 12.598 | 12.646 | 11.589 | 12.116 | 34,435,300.26 | 290,214,190.08 |
6/6/22 | 12.345 | 13.002 | 12.338 | 12.599 | 28,304,276.32 | 301,697,246.68 |
6/5/22 | 12.404 | 12.527 | 12.134 | 12.34 | 27,337,580.79 | 295,427,597.3 |
6/4/22 | 12.017 | 12.415 | 11.715 | 12.403 | 25,746,630.59 | 296,862,924.25 |
6/3/22 | 12.273 | 12.298 | 11.611 | 12.016 | 26,277,857.92 | 287,528,778.43 |
6/2/22 | 12.163 | 12.361 | 11.818 | 12.274 | 32,080,598.26 | 293,622,151.4 |
6/1/22 | 12.853 | 13.319 | 12.041 | 12.172 | 38,386,978.42 | 291,103,583.47 |
5/31/22 | 13.521 | 13.729 | 12.548 | 12.85 | 35,052,124.53 | 307,230,111.97 |
5/30/22 | 12.695 | 13.567 | 12.656 | 13.518 | 33,247,980.91 | 323,131,101.2 |
5/29/22 | 12.268 | 12.729 | 11.766 | 12.698 | 26,997,192.62 | 303,453,880.08 |
5/28/22 | 12.049 | 12.375 | 11.817 | 12.056 | 35,101,234.15 | 287,980,212.76 |
5/27/22 | 12.138 | 12.807 | 11.74 | 12.05 | 36,574,554.43 | 287,838,207.04 |
5/26/22 | 13.33 | 13.735 | 11.697 | 12.137 | 33,913,585.48 | 289,829,015.67 |
5/25/22 | 13.633 | 13.801 | 13.156 | 13.329 | 33,183,551.32 | 318,216,661.13 |
5/24/22 | 14.179 | 14.685 | 13.11 | 13.629 | 37,286,376.1 | 325,306,171.66 |
5/23/22 | 15.383 | 15.801 | 14.092 | 14.175 | 36,763,053.49 | 338,233,382.95 |
5/22/22 | 15.047 | 15.686 | 14.665 | 15.388 | 30,404,344.28 | 367,021,356.36 |
5/21/22 | 15.642 | 15.843 | 14.845 | 15.055 | 44,317,971.13 | 358,981,513.53 |
5/20/22 | 14.356 | 15.702 | 14.036 | 15.656 | 34,821,345.5 | 373,223,824.33 |
5/19/22 | 13.318 | 14.535 | 13.318 | 14.359 | 20,264,030.77 | 342,206,086.03 |
5/18/22 | 15.253 | 15.491 | 13.278 | 13.278 | 18,685,909.44 | 316,362,838.78 |
5/17/22 | 14.553 | 15.686 | 14.528 | 15.251 | 17,092,612.75 | 363,279,237.79 |
5/16/22 | 15.809 | 15.809 | 14.291 | 14.548 | 14,890,693.31 | 346,446,984.58 |
5/15/22 | 15.068 | 15.817 | 14.151 | 15.814 | 15,629,495.99 | 376,504,657.65 |
5/14/22 | 14.699 | 15.453 | 14.225 | 15.078 | 15,615,705.4 | 358,882,803.14 |
5/13/22 | 14.25 | 16.352 | 14.097 | 14.698 | 22,816,719.25 | 349,758,937.43 |
5/12/22 | 14.346 | 15.215 | 11.685 | 14.282 | 32,599,233.29 | 339,772,258.78 |
5/11/22 | 17.697 | 18.03 | 13.381 | 14.341 | 57,979,633.2 | 341,070,083.84 |
5/10/22 | 17.652 | 19.479 | 17.107 | 17.714 | 70,453,254.82 | 421,114,091 |
5/9/22 | 20.26 | 20.538 | 17.705 | 17.705 | 58,651,796.52 | 420,799,490.72 |
5/8/22 | 21.885 | 22.437 | 19.959 | 20.258 | 56,182,651.38 | 481,348,852.75 |
5/7/22 | 21.77 | 22.255 | 20.558 | 21.925 | 42,617,610.43 | 520,824,975.89 |
5/6/22 | 21.504 | 22.001 | 20.928 | 21.767 | 51,745,369.5 | 516,938,180.29 |
5/5/22 | 23.92 | 24.069 | 21.111 | 21.507 | 47,023,728.06 | 510,647,502.82 |
5/4/22 | 21.796 | 23.936 | 21.775 | 23.925 | 44,049,775.26 | 567,904,918.93 |
5/3/22 | 22.045 | 25.083 | 21.559 | 21.792 | 54,430,092.66 | 461,215,013.63 |
5/2/22 | 23.065 | 23.445 | 21.608 | 22.045 | 38,424,741.2 | 466,565,902.86 |
5/1/22 | 22.022 | 23.816 | 21.935 | 23.076 | 52,465,970.77 | 488,394,787.43 |
4/30/22 | 23.396 | 23.967 | 21.94 | 22.024 | 48,722,697.99 | 466,121,474.68 |
4/29/22 | 24.402 | 24.678 | 23.091 | 23.394 | 40,701,152.43 | 495,127,668.06 |
4/28/22 | 24.726 | 25.247 | 24.349 | 24.4 | 45,351,969.59 | 516,411,526.69 |
4/27/22 | 23.463 | 24.844 | 23.463 | 24.726 | 43,706,566.92 | 523,323,921.53 |
4/26/22 | 26.389 | 26.877 | 23.336 | 23.462 | 61,352,429.48 | 496,564,672.73 |
4/25/22 | 26.124 | 26.633 | 24.695 | 26.397 | 68,468,976.54 | 558,690,300.33 |
4/24/22 | 26.217 | 27.119 | 25.712 | 26.115 | 64,458,195.23 | 552,715,765.96 |
4/23/22 | 25.817 | 26.618 | 25.434 | 26.219 | 67,882,791.24 | 554,908,471.91 |
4/22/22 | 25.681 | 28.012 | 25.481 | 25.812 | 82,118,015.31 | 546,300,956.87 |
4/21/22 | 23.388 | 29.008 | 23.384 | 25.683 | 156,773,185.58 | 543,566,547.23 |
4/20/22 | 24.056 | 24.204 | 23.013 | 23.384 | 46,526,609.53 | 494,920,214.53 |
4/19/22 | 23.362 | 24.054 | 23.04 | 24.054 | 36,110,216.75 | 509,104,279.51 |
4/18/22 | 22.252 | 23.364 | 21.558 | 23.359 | 23,436,901.74 | 494,378,793.33 |
4/17/22 | 22.966 | 23.283 | 22.19 | 22.252 | 13,521,174.4 | 470,951,639.63 |
4/16/22 | 23.299 | 23.526 | 22.756 | 22.982 | 6,444,437.55 | 486,415,614.29 |
4/15/22 | 23.926 | 24.071 | 22.894 | 23.3 | 9,589,783.45 | 493,143,042.06 |
4/14/22 | 24.387 | 24.908 | 23.648 | 23.926 | 10,030,701.51 | 506,390,704.31 |
4/13/22 | 23.819 | 24.737 | 23.615 | 24.389 | 11,399,873.95 | 516,185,719.13 |
4/12/22 | 22.278 | 24.017 | 22.278 | 23.821 | 14,750,202.1 | 504,163,481.6 |
4/11/22 | 24.243 | 24.243 | 22.15 | 22.277 | 13,921,043.7 | 471,474,498.52 |
4/10/22 | 25.275 | 25.433 | 24.259 | 24.259 | 10,495,652.88 | 513,430,621.56 |
4/9/22 | 23.905 | 25.267 | 23.902 | 25.267 | 12,650,041.15 | 534,765,599.67 |
4/8/22 | 25.297 | 25.508 | 23.802 | 23.906 | 13,741,485.61 | 505,969,376.27 |
4/7/22 | 24.051 | 25.357 | 23.616 | 25.301 | 13,955,566.87 | 535,493,104.25 |
4/6/22 | 27.342 | 27.355 | 24.022 | 24.032 | 24,554,915.32 | 508,623,022.59 |
4/5/22 | 27.942 | 28.356 | 27.266 | 27.343 | 13,244,013.02 | 578,698,675.49 |
4/4/22 | 29.549 | 29.556 | 26.618 | 27.935 | 17,258,054.95 | 591,236,223.69 |
4/3/22 | 29.397 | 29.729 | 28.466 | 29.553 | 15,921,743.86 | 625,485,386.98 |
4/2/22 | 28.798 | 30.895 | 28.71 | 29.411 | 22,236,579.34 | 622,470,053.22 |
4/1/22 | 27.748 | 29.066 | 26.511 | 28.797 | 27,221,904.87 | 609,488,186.84 |
3/31/22 | 30.664 | 32.1 | 27.47 | 27.741 | 27,005,060.66 | 587,136,774.94 |