Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/12/21 | 15.522 | 16.687 | 15.136 | 15.604 | 6,654,645.21 | 136,044,366.14 |
4/11/21 | 13.466 | 15.528 | 12.846 | 15.523 | 5,176,817.12 | 135,333,929.36 |
4/10/21 | 13.234 | 14.173 | 13.042 | 13.465 | 4,128,221.57 | 117,392,317 |
4/9/21 | 14.182 | 14.951 | 13.175 | 13.232 | 4,190,442.03 | 115,359,409.86 |
4/6/21 | 14.442 | 15.224 | 13.919 | 15.171 | 5,125,885.39 | 132,224,990.59 |
4/5/21 | 13.01 | 14.958 | 12.695 | 14.427 | 4,788,389.69 | 125,737,706.82 |
4/1/21 | 11.244 | 13.255 | 10.313 | 13.219 | 5,190,739.61 | 115,213,415.12 |
3/30/21 | 13.444 | 13.707 | 12.298 | 12.298 | 3,925,958.33 | 106,884,356.9 |
3/29/21 | 13.314 | 15.219 | 13.17 | 13.444 | 4,394,258.58 | 116,842,914.01 |
3/28/21 | 14.352 | 15.324 | 13.26 | 13.316 | 3,929,907.41 | 115,720,407.02 |
3/27/21 | 14.134 | 14.518 | 12.469 | 14.356 | 4,623,274.5 | 124,761,365.68 |
3/26/21 | 11.846 | 14.32 | 11.839 | 14.138 | 5,100,915.84 | 122,865,324.63 |
3/24/21 | 14.231 | 14.393 | 10.67 | 12.178 | 5,388,135.74 | 105,831,580.11 |
3/23/21 | 13.921 | 15.471 | 12.834 | 14.239 | 6,083,290.63 | 123,741,306.8 |
3/22/21 | 17.198 | 17.826 | 12.543 | 13.923 | 5,641,940.49 | 120,994,895.23 |
3/21/21 | 17.285 | 19.203 | 16.858 | 17.181 | 6,140,339.16 | 149,302,673.24 |
3/20/21 | 17.146 | 20.504 | 17.017 | 17.299 | 6,018,112.39 | 150,329,342.11 |
3/19/21 | 17.415 | 17.819 | 15.269 | 17.142 | 5,979,762.87 | 148,938,102.31 |
3/18/21 | 21.975 | 22.178 | 16.732 | 17.416 | 5,190,791.46 | 151,320,108.62 |
3/17/21 | 16.092 | 22.004 | 15.931 | 21.965 | 9,818,844.67 | 190,844,023.61 |
3/16/21 | 18.16 | 19.182 | 15.939 | 16.092 | 7,212,213.87 | 139,819,289.64 |
3/15/21 | 19.011 | 19.705 | 17.826 | 18.16 | 9,350,461.57 | 157,782,723.49 |
3/13/21 | 18.564 | 23.095 | 18.202 | 21.693 | 11,325,294.48 | 188,441,131.1 |
3/11/21 | 16.232 | 20.002 | 16.137 | 18.552 | 9,388,116.02 | 161,150,606.87 |
3/10/21 | 19.247 | 19.31 | 16.152 | 16.253 | 7,655,668.26 | 141,181,988.2 |
3/9/21 | 19.439 | 20.445 | 17.199 | 19.244 | 9,488,938.91 | 167,153,730.87 |
3/8/21 | 19.928 | 20.754 | 18.692 | 19.442 | 8,870,315.29 | 168,879,663.11 |
3/7/21 | 18.845 | 21.165 | 16.712 | 19.927 | 10,293,593.41 | 173,087,874.28 |
3/6/21 | 14.924 | 19.361 | 14.907 | 18.862 | 9,981,376.4 | 163,839,708.11 |
3/5/21 | 13.651 | 15.041 | 12.517 | 14.923 | 7,891,749.93 | 129,621,434.92 |
3/3/21 | 8.848 | 16.987 | 8.812 | 15.8 | 11,733,539.04 | 137,237,286.76 |
3/2/21 | 9.401 | 9.571 | 8.458 | 8.848 | 5,150,258.77 | 76,849,368.78 |
3/1/21 | 7.908 | 10.02 | 7.905 | 9.401 | 5,321,441.34 | 81,643,506.57 |
2/28/21 | 8.783 | 8.862 | 7.376 | 7.901 | 4,671,454.04 | 68,611,443.54 |
2/27/21 | 7.892 | 9.199 | 7.886 | 8.783 | 4,733,954.1 | 76,273,384.5 |
2/26/21 | 8.201 | 9.983 | 7.866 | 7.892 | 5,260,248.78 | 68,537,324.83 |
2/25/21 | 10.345 | 11.111 | 8.136 | 8.205 | 5,844,508.8 | 71,251,736.23 |
2/24/21 | 10.857 | 11.859 | 9.164 | 10.329 | 6,061,029.09 | 89,700,483.54 |
2/23/21 | 12.025 | 12.036 | 8.116 | 10.815 | 6,954,454.14 | 93,897,044.51 |
2/22/21 | 13.383 | 13.702 | 9.84 | 12.02 | 7,281,683.07 | 104,357,662.98 |
2/21/21 | 13.253 | 15.445 | 12.307 | 13.388 | 7,090,375.62 | 116,232,021.25 |
2/20/21 | 11.325 | 15.244 | 10.522 | 13.264 | 7,688,559.9 | 113,668,935.26 |
2/19/21 | 11.921 | 12.19 | 10.639 | 11.324 | 6,978,074.9 | 90,499,764.34 |
2/18/21 | 12.621 | 13.149 | 10.578 | 11.925 | 7,387,682.25 | 95,301,181 |
2/17/21 | 10.499 | 15.141 | 8.61 | 12.62 | 10,954,605.05 | 100,849,427.8 |
2/16/21 | 10.856 | 12.328 | 8.788 | 10.499 | 8,251,849.82 | 83,900,131.27 |
2/15/21 | 12.556 | 13.847 | 10.289 | 10.847 | 7,921,441.95 | 86,681,382.1 |
2/14/21 | 14.481 | 14.571 | 11.362 | 12.559 | 10,214,501.68 | 100,368,132.27 |
2/13/21 | 13.159 | 17.353 | 12.137 | 14.482 | 17,987,591.67 | 115,724,376.62 |
2/12/21 | 10.553 | 13.502 | 9.237 | 13.161 | 14,118,432.94 | 105,150,531.74 |
2/11/21 | 9.256 | 11.011 | 7.872 | 10.553 | 9,071,451.34 | 84,306,702.38 |
2/10/21 | 8.539 | 9.958 | 7.377 | 9.256 | 8,702,377.15 | 73,943,597.78 |
2/9/21 | 5.136 | 8.815 | 4.211 | 8.539 | 11,897,831.04 | 67,960,196.43 |
2/8/21 | 4.798 | 5.396 | 4.462 | 5.134 | 3,373,218.57 | 40,845,498.26 |
2/7/21 | 4.473 | 5.02 | 3.788 | 4.798 | 3,731,013.24 | 38,171,594.4 |
2/6/21 | 6.388 | 6.436 | 4.349 | 4.473 | 4,897,516.52 | 35,567,396.5 |
2/5/21 | 4.388 | 7.271 | 4.248 | 6.387 | 7,971,633.22 | 50,773,072.99 |
2/4/21 | 4.656 | 5.575 | 3.893 | 4.388 | 5,951,865.82 | 34,885,482.34 |
2/3/21 | 3.257 | 4.706 | 3.121 | 4.656 | 3,133,725.73 | 37,007,534.22 |
2/2/21 | 3.661 | 3.801 | 3.032 | 3.258 | 2,154,863.11 | 25,889,633.46 |
2/1/21 | 2.732 | 3.749 | 2.322 | 3.659 | 3,058,031.72 | 29,079,185.02 |
1/31/21 | 2.792 | 3.001 | 2.329 | 2.732 | 1,808,944.93 | 21,707,950.32 |
1/30/21 | 1.695 | 3.024 | 1.691 | 2.792 | 2,333,787.03 | 22,181,492.72 |
1/29/21 | 1.715 | 2.005 | 1.612 | 2.003 | 1,208,211.38 | 15,502,015.4 |
1/28/21 | 1.598 | 1.84 | 1.556 | 1.807 | 1,149,190.654 | 12,941,424.742 |
1/27/21 | 2.016 | 2.071 | 1.579 | 1.598 | 979,925.671 | 11,444,214.461 |
1/26/21 | 1.809 | 2.091 | 1.687 | 2.014 | 1,803,154.494 | 14,420,837.502 |
1/25/21 | 1.847 | 2.145 | 1.687 | 1.809 | 1,948,048.382 | 12,950,725.364 |
1/24/21 | 1.796 | 2.061 | 1.479 | 1.847 | 2,468,299.204 | 13,228,301.994 |
1/23/21 | 1.307 | 1.816 | 1.189 | 1.796 | 2,559,355.567 | 12,858,454.444 |
1/22/21 | 1.248 | 1.615 | 1.205 | 1.307 | 1,048,521.169 | 0 |
1/21/21 | 1.796 | 1.969 | 1.248 | 1.248 | 1,314,322.672 | 0 |
1/20/21 | 1.734 | 1.798 | 1.321 | 1.797 | 1,962,708.033 | 0 |
1/19/21 | 1.272 | 2.143 | 1.216 | 1.734 | 4,347,031.15 | 0 |
1/18/21 | 0.971 | 1.468 | 0.828 | 1.272 | 2,616,755.21 | 0 |
1/17/21 | 0.954 | 1.216 | 0.932 | 0.971 | 997,891.538 | 0 |
1/16/21 | 0.866 | 1.163 | 0.751 | 0.954 | 1,740,746.585 | 0 |
1/15/21 | 0.792 | 0.905 | 0.711 | 0.866 | 982,822.038 | 0 |
1/14/21 | 0.687 | 0.793 | 0.663 | 0.792 | 868,386.09 | 0 |
1/13/21 | 0.56 | 0.712 | 0.536 | 0.687 | 574,343.443 | 0 |
1/12/21 | 0.538 | 0.611 | 0.524 | 0.56 | 365,610.945 | 0 |
1/11/21 | 0.624 | 0.624 | 0.452 | 0.537 | 549,882.23 | 0 |
1/10/21 | 0.703 | 0.731 | 0.564 | 0.624 | 507,013.191 | 0 |
1/9/21 | 0.577 | 0.766 | 0.487 | 0.703 | 495,746.376 | 0 |
1/8/21 | 0.51 | 0.659 | 0.425 | 0.576 | 494,593.871 | 0 |
1/7/21 | 0.648 | 0.67 | 0.374 | 0.51 | 743,675.291 | 0 |
1/6/21 | 0.702 | 0.752 | 0.458 | 0.649 | 761,210.432 | 0 |
1/5/21 | 0.626 | 0.848 | 0.531 | 0.702 | 680,608.099 | 0 |
1/4/21 | 0.483 | 0.705 | 0.48 | 0.626 | 717,002.109 | 0 |
1/3/21 | 0.414 | 0.505 | 0.381 | 0.482 | 528,201.883 | 0 |