Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/15/21 | 13.891 | 13.989 | 13.128 | 13.919 | 8,201,292.62 | 85,183,910.11 |
4/14/21 | 11.949 | 14.057 | 11.616 | 13.948 | 8,722,583.67 | 85,364,173.67 |
4/13/21 | 12.211 | 12.507 | 11.478 | 11.928 | 8,163,681.49 | 72,997,389.08 |
4/12/21 | 12.571 | 13.06 | 11.956 | 12.218 | 9,095,974.79 | 74,774,036.29 |
4/11/21 | 12.126 | 12.545 | 11.85 | 12.545 | 7,325,115.5 | 76,778,083.04 |
4/10/21 | 12.396 | 12.807 | 11.873 | 12.127 | 7,002,339.9 | 74,219,996.26 |
4/9/21 | 12.96 | 13.623 | 11.974 | 12.429 | 7,013,420.02 | 76,067,990.67 |
4/8/21 | 11.231 | 15.637 | 10.998 | 12.961 | 7,667,032.55 | 79,321,689.58 |
4/7/21 | 13.052 | 13.479 | 10.576 | 11.239 | 6,773,953.04 | 68,783,957.12 |
4/6/21 | 14.315 | 19.438 | 12.704 | 13.079 | 11,669,569.49 | 80,046,251.76 |
4/5/21 | 10.883 | 15.134 | 10.349 | 14.299 | 8,686,844.86 | 87,512,053.55 |
4/4/21 | 10.127 | 11.855 | 10.08 | 10.899 | 6,107,207.4 | 66,703,816.87 |
4/3/21 | 11.115 | 11.153 | 10.061 | 10.127 | 6,155,059.26 | 61,976,245.8 |
4/2/21 | 11.162 | 11.366 | 10.683 | 11.119 | 7,527,641.73 | 68,048,302.52 |
4/1/21 | 11.578 | 11.702 | 10.53 | 11.178 | 7,605,245.68 | 68,410,251 |
3/31/21 | 11.646 | 11.739 | 11.01 | 11.559 | 8,154,601.63 | 70,738,352.25 |
3/30/21 | 10.613 | 11.713 | 10.572 | 11.652 | 7,495,818.82 | 71,312,828.33 |
3/29/21 | 10.671 | 10.705 | 10.175 | 10.62 | 7,474,815.41 | 64,994,927.95 |
3/28/21 | 10.201 | 11.4 | 10.072 | 10.659 | 4,925,558.19 | 65,231,863.9 |
3/27/21 | 10.352 | 10.696 | 10.029 | 10.203 | 4,598,816.8 | 62,443,896.59 |
3/26/21 | 9.77 | 10.615 | 9.697 | 10.385 | 4,308,632.3 | 63,556,238.97 |
3/25/21 | 10.662 | 10.664 | 9.081 | 9.771 | 4,273,277.13 | 59,795,695.14 |
3/24/21 | 11.21 | 11.859 | 10.339 | 10.681 | 4,421,668.81 | 65,369,907.31 |
3/23/21 | 11.889 | 12.345 | 11.064 | 11.209 | 4,486,388.79 | 68,600,636.3 |
3/22/21 | 12.4 | 12.734 | 11.811 | 11.871 | 4,592,484.46 | 72,652,950.43 |
3/21/21 | 12.887 | 13.164 | 12.133 | 12.398 | 4,620,620.28 | 75,874,628.81 |
3/20/21 | 12.985 | 13.561 | 12.56 | 12.907 | 5,043,839.92 | 78,990,955.9 |
3/19/21 | 13.669 | 14.134 | 12.524 | 12.979 | 5,308,621.7 | 79,434,182.71 |
3/18/21 | 12.516 | 15.595 | 12.365 | 13.68 | 7,010,249.32 | 83,724,462.29 |
3/17/21 | 11.595 | 12.891 | 11.255 | 12.516 | 5,236,533.29 | 76,598,401.93 |
3/16/21 | 11.684 | 12.504 | 10.857 | 11.583 | 5,296,550.03 | 70,888,852.1 |
3/15/21 | 11.87 | 12.52 | 11.199 | 11.679 | 6,090,776.34 | 71,476,005.1 |
3/14/21 | 12.113 | 12.471 | 11.778 | 11.863 | 4,834,489.01 | 72,602,553.47 |
3/13/21 | 11.916 | 12.489 | 11.604 | 12.105 | 5,048,899.48 | 74,081,423.13 |
3/12/21 | 13.2 | 13.214 | 11.648 | 11.915 | 5,842,370.28 | 72,920,173.95 |
3/11/21 | 12.872 | 13.964 | 12.271 | 13.205 | 4,832,919.39 | 80,814,997.89 |
3/10/21 | 14.883 | 15.051 | 12.827 | 12.864 | 2,055,611.5 | 78,726,579.8 |
3/9/21 | 13.136 | 15.123 | 12.943 | 14.879 | 6,012,390.14 | 91,061,926.43 |
3/8/21 | 13.333 | 14.451 | 12.557 | 13.127 | 5,011,543.49 | 80,336,426.78 |
3/7/21 | 13.743 | 14.63 | 12.664 | 13.336 | 6,548,341.48 | 81,618,687.41 |
3/6/21 | 11.495 | 15.059 | 10.85 | 13.738 | 13,540,267.81 | 84,078,249.65 |
3/5/21 | 11.944 | 12.695 | 8.474 | 11.511 | 1,225,475.82 | 70,450,193.37 |
3/4/21 | 12.626 | 13.479 | 11.754 | 11.936 | 1,037,500.62 | 73,051,158.25 |
3/3/21 | 13.191 | 13.8 | 12.544 | 12.615 | 1,136,176.73 | 77,203,861.93 |
3/2/21 | 13.856 | 14.616 | 12.272 | 13.149 | 2,252,009.07 | 80,472,969.45 |
3/1/21 | 12.127 | 14.942 | 12.106 | 13.835 | 2,560,831.41 | 84,671,735.21 |
2/28/21 | 14.511 | 14.833 | 11.19 | 12.153 | 2,336,179.23 | 74,373,394.62 |
2/27/21 | 16.438 | 16.496 | 9.37 | 14.585 | 5,769,924.13 | 89,259,298.66 |
2/26/21 | 18.998 | 21.92 | 15.373 | 16.473 | 13,469,967.92 | 100,815,476.19 |
2/25/21 | 15.029 | 23.873 | 13.143 | 19.032 | 15,369,059.75 | 116,475,571.13 |
2/24/21 | 14.619 | 15.867 | 12.728 | 15.026 | 6,016,319.56 | 91,957,466.43 |
2/23/21 | 19.314 | 19.357 | 10.164 | 14.605 | 3,604,274.85 | 89,381,953.18 |
2/22/21 | 22.766 | 22.774 | 17.188 | 19.368 | 6,683,115.54 | 118,533,040.77 |
2/21/21 | 21.547 | 26.717 | 20.857 | 22.505 | 8,784,492.37 | 137,732,023.14 |
2/20/21 | 26.614 | 27.828 | 20.236 | 21.578 | 9,294,475.99 | 132,056,298.71 |
2/19/21 | 23.957 | 29.309 | 21.83 | 26.599 | 14,075,842.93 | 162,787,829.26 |
2/18/21 | 26.47 | 27.924 | 23.045 | 23.898 | 11,588,720.13 | 146,253,564.05 |
2/17/21 | 24.966 | 29.245 | 22.366 | 26.483 | 25,614,617.61 | 162,075,727.54 |
2/16/21 | 15.706 | 26.112 | 14.858 | 25.11 | 34,464,531.02 | 153,673,618.44 |
2/15/21 | 9.882 | 17.409 | 8.634 | 15.741 | 27,679,256.3 | 96,333,607.91 |
2/14/21 | 6.875 | 10.952 | 6.564 | 9.902 | 12,850,496.6 | 60,601,745.4 |
2/13/21 | 6.23 | 6.921 | 5.905 | 6.871 | 4,476,667.63 | 42,049,271.7 |
2/12/21 | 5.63 | 6.237 | 5.581 | 6.231 | 4,404,055.44 | 38,133,892.7 |
2/11/21 | 5.546 | 5.708 | 5.396 | 5.631 | 4,029,093.92 | 34,459,184.57 |
2/10/21 | 5.536 | 5.944 | 5.027 | 5.549 | 4,257,244.67 | 33,960,807.63 |
2/9/21 | 5.2 | 5.66 | 5.167 | 5.54 | 4,096,443.33 | 33,902,030.5 |
2/8/21 | 4.539 | 5.265 | 4.514 | 5.193 | 4,367,737.39 | 31,782,391.37 |
2/7/21 | 4.398 | 4.604 | 4.138 | 4.542 | 3,114,165.28 | 27,793,995.87 |
2/6/21 | 4.627 | 4.82 | 4.357 | 4.4 | 3,084,251.34 | 26,928,686.7 |
2/5/21 | 4.151 | 4.678 | 4.137 | 4.625 | 2,718,725.93 | 28,304,442.87 |
2/4/21 | 3.79 | 4.209 | 3.561 | 4.146 | 2,591,403.79 | 25,372,618.67 |
2/3/21 | 3.718 | 3.82 | 3.267 | 3.79 | 2,008,732.4 | 23,196,820.85 |
2/2/21 | 3.538 | 3.744 | 3.488 | 3.715 | 1,933,296.97 | 22,733,878.12 |
2/1/21 | 2.99 | 3.537 | 2.964 | 3.536 | 1,949,230.26 | 21,642,436.85 |
1/31/21 | 2.672 | 3.039 | 2.351 | 2.992 | 1,516,568.58 | 18,313,339.03 |
1/30/21 | 2.567 | 2.676 | 2.499 | 2.666 | 1,365,138.59 | 16,318,512.32 |
1/29/21 | 2.588 | 2.633 | 2.505 | 2.563 | 2,481,650.98 | 15,682,968.68 |
1/28/21 | 2.576 | 2.73 | 2.419 | 2.422 | 1,264,211.456 | 14,824,364.957 |
1/27/21 | 2.47 | 2.9 | 2.46 | 2.578 | 1,897,651.897 | 15,775,596.614 |
1/26/21 | 2.45 | 2.48 | 2.265 | 2.471 | 1,396,909.576 | 15,122,590.805 |
1/25/21 | 2.5 | 2.526 | 2.323 | 2.453 | 1,330,585.891 | 15,010,860.732 |
1/24/21 | 2.466 | 2.513 | 2.336 | 2.503 | 1,112,438.126 | 15,319,837.114 |
1/23/21 | 2.431 | 2.492 | 2.336 | 2.466 | 1,136,343.953 | 15,089,003.12 |
1/22/21 | 2.359 | 2.446 | 2.258 | 2.436 | 1,666,001.927 | 14,908,073.844 |
1/21/21 | 2.445 | 2.522 | 2.318 | 2.357 | 1,753,653.746 | 14,423,754.422 |
1/20/21 | 2.431 | 2.447 | 2.309 | 2.444 | 1,438,939.44 | 14,957,180.693 |
1/19/21 | 2.441 | 2.498 | 2.423 | 2.425 | 839,375.444 | 14,841,984.582 |
1/18/21 | 2.533 | 2.632 | 2.435 | 2.44 | 766,119.862 | 14,933,789.833 |
1/17/21 | 2.529 | 2.55 | 2.474 | 2.531 | 809,391.237 | 15,491,587.702 |
1/16/21 | 2.42 | 2.557 | 2.412 | 2.532 | 996,666.216 | 15,496,557.144 |