Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/30/22 | 13.577 | 35.686 | 13.148 | 24.611 | 629,586,493.06 | 144,923,136.37 |
6/29/22 | 9.305 | 19.277 | 8.671 | 13.614 | 182,924,434.75 | 80,163,962.55 |
6/28/22 | 8.858 | 11.423 | 8.699 | 9.301 | 23,299,704.64 | 54,771,742.05 |
6/27/22 | 8.864 | 9.339 | 8.81 | 8.856 | 5,228,885.13 | 52,150,752.34 |
6/26/22 | 9.454 | 9.511 | 8.858 | 8.865 | 7,107,878.68 | 52,199,389.87 |
6/25/22 | 9.139 | 9.519 | 8.993 | 9.454 | 5,562,974.72 | 55,669,242.11 |
6/24/22 | 8.908 | 9.353 | 8.587 | 9.141 | 8,752,136.47 | 53,826,994.92 |
6/23/22 | 8.009 | 9.334 | 7.989 | 8.906 | 10,855,029.96 | 52,440,544.97 |
6/22/22 | 8.378 | 8.378 | 7.953 | 8.008 | 6,566,570.23 | 47,157,775.42 |
6/21/22 | 8.593 | 8.89 | 8.352 | 8.38 | 6,835,225.55 | 49,346,685.25 |
6/20/22 | 8.052 | 8.816 | 7.726 | 8.593 | 7,199,485.43 | 50,599,572.84 |
6/19/22 | 7.785 | 8.117 | 7.484 | 8.052 | 6,002,197.55 | 47,415,771.23 |
6/18/22 | 8.046 | 8.195 | 7.199 | 7.789 | 6,179,604.79 | 45,865,849.45 |
6/17/22 | 7.934 | 8.178 | 7.853 | 8.047 | 5,525,561.05 | 47,383,556.2 |
6/16/22 | 8.496 | 8.648 | 7.895 | 7.933 | 6,214,120.37 | 46,713,982.37 |
6/15/22 | 8.284 | 8.565 | 7.582 | 8.496 | 6,119,058.57 | 50,030,648.52 |
6/14/22 | 8.161 | 8.57 | 7.718 | 8.286 | 7,875,819.17 | 48,792,413.95 |
6/13/22 | 9.431 | 9.492 | 8.073 | 8.151 | 7,441,488.76 | 47,995,190.76 |
6/12/22 | 10.305 | 10.342 | 9.437 | 9.437 | 5,472,864.91 | 55,567,779.84 |
6/11/22 | 10.936 | 11.277 | 10.25 | 10.303 | 7,805,956.45 | 60,671,105.57 |
6/10/22 | 11.674 | 13.075 | 10.932 | 10.942 | 17,933,178.93 | 64,429,620.27 |
6/9/22 | 11.707 | 12.073 | 11.641 | 11.675 | 5,125,816.5 | 68,746,714.91 |
6/8/22 | 11.706 | 11.962 | 11.452 | 11.711 | 4,179,594.36 | 68,963,127.22 |
6/7/22 | 12.11 | 12.138 | 11.366 | 11.708 | 4,593,363.11 | 68,942,667.75 |
6/6/22 | 11.753 | 12.288 | 11.747 | 12.11 | 4,554,026.7 | 71,306,981.84 |
6/5/22 | 11.855 | 11.976 | 11.361 | 11.753 | 5,793,087.81 | 69,207,855.03 |
6/4/22 | 11.563 | 11.927 | 11.297 | 11.855 | 5,046,463.53 | 69,805,562.73 |
6/3/22 | 12.052 | 12.152 | 11.204 | 11.564 | 7,357,259.15 | 68,095,789.71 |
6/2/22 | 11.607 | 12.274 | 11.49 | 12.053 | 6,314,405.3 | 70,974,654.36 |
6/1/22 | 12.704 | 12.743 | 11.495 | 11.607 | 4,975,895.78 | 68,347,597.26 |
5/31/22 | 12.894 | 13.085 | 12.549 | 12.703 | 7,433,297.78 | 74,799,268.53 |
5/30/22 | 12.229 | 12.928 | 12.187 | 12.894 | 6,986,700.53 | 75,927,868.52 |
5/29/22 | 11.858 | 12.234 | 11.7 | 12.234 | 7,826,426.3 | 72,042,409.78 |
5/28/22 | 11.583 | 11.702 | 11.428 | 11.56 | 8,950,275.92 | 68,070,297.31 |
5/27/22 | 11.922 | 12.055 | 11.469 | 11.586 | 9,820,361.49 | 68,221,374.06 |
5/26/22 | 12.52 | 12.633 | 11.7 | 11.926 | 7,544,052.14 | 70,226,039.53 |
5/25/22 | 12.965 | 13.06 | 12.413 | 12.519 | 7,701,002.27 | 73,718,355.2 |
5/24/22 | 12.867 | 13.013 | 12.486 | 12.961 | 7,393,320.47 | 76,323,315.32 |
5/23/22 | 13.308 | 13.645 | 12.82 | 12.866 | 10,445,264.1 | 75,758,944.78 |
5/22/22 | 12.877 | 13.392 | 12.745 | 13.313 | 9,622,347.93 | 78,390,986.91 |
5/21/22 | 12.761 | 13.12 | 12.688 | 12.882 | 7,540,659.01 | 75,854,477.14 |
5/20/22 | 13.373 | 13.781 | 12.615 | 12.758 | 8,500,903.01 | 75,125,231.43 |
5/19/22 | 12.818 | 14.685 | 12.8 | 13.375 | 16,047,625.19 | 78,755,868.28 |
5/18/22 | 13.674 | 14.141 | 12.783 | 12.817 | 12,588,694.94 | 75,470,696.66 |
5/17/22 | 13.151 | 13.854 | 13.08 | 13.674 | 10,913,481.96 | 80,518,255.65 |
5/16/22 | 13.633 | 14.121 | 12.643 | 13.152 | 13,879,816.94 | 77,443,555.62 |
5/15/22 | 12.729 | 13.636 | 12.448 | 13.636 | 10,697,403.62 | 80,295,415.46 |
5/14/22 | 12.747 | 13.187 | 11.943 | 12.724 | 9,025,631.17 | 74,926,432.99 |
5/13/22 | 11.647 | 13.592 | 11.524 | 12.744 | 9,269,627.04 | 75,041,514.46 |
5/12/22 | 13.884 | 14.184 | 11.262 | 11.654 | 14,563,958.66 | 68,623,370.26 |
5/11/22 | 15.885 | 18.174 | 13.258 | 13.888 | 18,947,774.14 | 81,776,669.72 |
5/10/22 | 16.158 | 17.456 | 15.65 | 15.888 | 11,342,173.53 | 93,555,668.07 |
5/9/22 | 19.105 | 19.317 | 16.148 | 16.168 | 11,345,827.51 | 95,207,901.61 |
5/8/22 | 20.256 | 20.27 | 19.081 | 19.102 | 10,617,989.59 | 112,482,496.52 |
5/7/22 | 20.362 | 20.704 | 20.02 | 20.255 | 12,598,872.09 | 119,274,224.85 |
5/6/22 | 22.347 | 22.593 | 20.105 | 20.359 | 11,213,244.47 | 119,886,954.26 |
5/5/22 | 24.072 | 24.295 | 22.172 | 22.343 | 8,586,682.43 | 131,567,993.45 |
5/4/22 | 22.835 | 24.128 | 22.814 | 24.073 | 9,562,712.4 | 141,752,402.77 |
5/3/22 | 23.532 | 23.631 | 22.721 | 22.833 | 9,313,224.14 | 134,452,729.35 |
5/2/22 | 23.69 | 23.815 | 23.245 | 23.533 | 11,173,547.88 | 138,573,902.54 |
5/1/22 | 23.506 | 23.705 | 23.157 | 23.686 | 9,814,217.66 | 139,476,770.08 |
4/30/22 | 23.677 | 28.581 | 23.478 | 23.507 | 32,307,871.71 | 138,420,616.44 |
4/29/22 | 25.146 | 25.184 | 23.503 | 23.675 | 10,074,312.88 | 139,411,198.14 |
4/28/22 | 25.127 | 25.726 | 24.927 | 25.143 | 11,269,236.96 | 148,054,363.21 |
4/27/22 | 25.488 | 25.65 | 24.973 | 25.126 | 11,804,025.04 | 147,956,242.51 |
4/26/22 | 27.716 | 27.919 | 25.115 | 25.488 | 27,443,664.3 | 150,088,048.38 |
4/25/22 | 25.113 | 33.25 | 24.428 | 27.715 | 115,577,659.03 | 163,198,286.25 |
4/24/22 | 25.659 | 25.793 | 25.112 | 25.114 | 11,337,487.78 | 147,881,007.44 |
4/23/22 | 25.981 | 26.032 | 25.491 | 25.658 | 8,586,071.65 | 151,087,949.84 |
4/22/22 | 26.485 | 26.656 | 25.795 | 25.982 | 10,048,203.27 | 152,997,505.11 |
4/21/22 | 26.536 | 27.722 | 26.258 | 26.486 | 10,818,025.69 | 155,963,885.08 |
4/20/22 | 26.825 | 27.411 | 26.49 | 26.537 | 9,705,657.91 | 156,266,019.72 |
4/19/22 | 26.277 | 28.181 | 26.277 | 26.826 | 11,213,905.33 | 157,963,645.56 |
4/18/22 | 26.47 | 26.47 | 25.281 | 26.273 | 9,039,715.13 | 154,710,210.7 |
4/17/22 | 26.885 | 27.039 | 26.447 | 26.463 | 5,074,639.5 | 155,824,908.77 |
4/16/22 | 26.822 | 26.964 | 26.676 | 26.887 | 5,113,672.51 | 158,322,181.5 |
4/15/22 | 26.624 | 27.305 | 26.513 | 26.823 | 7,166,665.44 | 157,945,666.82 |
4/14/22 | 27.227 | 27.352 | 26.513 | 26.619 | 6,112,159.13 | 156,745,229.39 |
4/13/22 | 26.41 | 27.29 | 26.306 | 27.23 | 7,133,277.71 | 160,346,686.28 |
4/12/22 | 25.983 | 26.762 | 25.789 | 26.41 | 6,744,382.46 | 155,517,936.61 |
4/11/22 | 27.869 | 27.93 | 25.973 | 25.981 | 9,230,359.36 | 152,988,939.29 |
4/10/22 | 28.649 | 28.713 | 27.747 | 27.878 | 9,409,496.25 | 164,156,820.22 |
4/9/22 | 28.371 | 28.873 | 28.352 | 28.65 | 6,928,645.93 | 168,704,312.39 |
4/8/22 | 29.178 | 29.471 | 28.369 | 28.373 | 7,349,902.11 | 167,073,751.03 |
4/7/22 | 29.068 | 29.359 | 28.31 | 29.179 | 7,515,172.6 | 171,819,293.56 |
4/6/22 | 31.367 | 31.367 | 29.012 | 29.068 | 10,495,158.6 | 171,164,526.36 |
4/5/22 | 31.39 | 32.065 | 30.774 | 31.373 | 12,320,226.45 | 184,739,133.37 |
4/4/22 | 31.396 | 32.141 | 30.796 | 31.385 | 14,073,281.05 | 184,809,974.76 |
4/3/22 | 30.877 | 31.577 | 30.588 | 31.398 | 12,404,165.03 | 184,887,018.41 |
4/2/22 | 31.837 | 32.308 | 30.851 | 30.881 | 13,019,831.88 | 181,840,039.09 |