Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/24/21 | 8.741 | 10.155 | 8.382 | 9.873 | 3,519,357.34 | 101,489,650.71 |
2/23/21 | 11.002 | 11.007 | 7.691 | 8.738 | 4,492,107.51 | 89,825,643.69 |
2/22/21 | 11.498 | 13.193 | 9.964 | 10.998 | 5,148,283.19 | 113,060,516.39 |
2/21/21 | 9.584 | 11.786 | 9.484 | 11.499 | 4,545,905.26 | 118,201,949.25 |
2/20/21 | 10.229 | 10.811 | 9.478 | 9.583 | 3,214,478.4 | 98,514,236.2 |
2/19/21 | 11.235 | 11.583 | 9.766 | 10.229 | 4,267,085.1 | 105,153,294.81 |
2/18/21 | 9.883 | 11.238 | 9.786 | 11.238 | 4,882,553 | 115,518,738.16 |
2/17/21 | 8.333 | 10.69 | 8.324 | 9.882 | 4,502,370.31 | 101,585,279.94 |
2/16/21 | 8.402 | 8.574 | 8.016 | 8.333 | 3,214,894.14 | 85,661,410.68 |
2/15/21 | 9.243 | 9.342 | 8.104 | 8.401 | 4,414,082.13 | 86,361,109.62 |
2/14/21 | 10.228 | 10.378 | 9.153 | 9.243 | 4,249,791.36 | 95,020,643.37 |
2/13/21 | 7.726 | 10.228 | 7.726 | 10.228 | 4,646,080.84 | 105,142,966.74 |
2/12/21 | 6.946 | 7.951 | 6.945 | 7.727 | 4,326,040.57 | 79,430,927.06 |
2/11/21 | 5.441 | 6.946 | 5.344 | 6.946 | 2,811,913.64 | 71,399,295.25 |
2/10/21 | 4.834 | 6.281 | 4.806 | 5.442 | 3,088,817.43 | 55,937,370.29 |
2/9/21 | 4.782 | 4.914 | 4.368 | 4.834 | 3,190,886.68 | 49,695,467.17 |
2/8/21 | 4.263 | 4.89 | 4.233 | 4.783 | 2,451,019.2 | 49,165,814.98 |
2/7/21 | 4.137 | 4.359 | 3.9 | 4.263 | 1,631,234.03 | 43,819,651.61 |
2/6/21 | 4.657 | 4.706 | 4.122 | 4.137 | 1,748,970.83 | 42,526,180.61 |
2/5/21 | 4.261 | 4.765 | 4.254 | 4.656 | 1,672,765.99 | 47,857,589.69 |
2/4/21 | 4.736 | 4.792 | 4.249 | 4.261 | 1,355,718.91 | 43,801,108.36 |
2/3/21 | 4.512 | 4.833 | 4.366 | 4.736 | 2,043,746.97 | 48,682,191.3 |
2/2/21 | 4.316 | 4.909 | 4.04 | 4.513 | 2,127,770.76 | 46,391,828.99 |
2/1/21 | 4.272 | 4.427 | 4.093 | 4.314 | 1,281,046.75 | 44,351,824.17 |
1/31/21 | 4.431 | 4.447 | 4.188 | 4.272 | 1,253,929.57 | 43,910,525.71 |
1/30/21 | 4.191 | 4.528 | 4.009 | 4.43 | 1,433,339.31 | 45,538,332.03 |
1/29/21 | 4.11 | 4.308 | 3.923 | 4.192 | 1,649,519.84 | 43,087,605.05 |
1/28/21 | 3.74 | 3.929 | 3.677 | 3.824 | 1,294,059.042 | 39,313,246.564 |
1/27/21 | 3.971 | 3.998 | 3.613 | 3.74 | 1,399,749.631 | 38,450,120.695 |
1/26/21 | 3.713 | 4.017 | 3.655 | 3.968 | 1,305,739.357 | 40,787,900.84 |
1/25/21 | 3.922 | 4.059 | 3.669 | 3.713 | 1,353,857.967 | 38,169,263.331 |
1/24/21 | 3.512 | 4.163 | 3.501 | 3.923 | 2,153,121.776 | 40,326,966.588 |
1/23/21 | 3.501 | 3.621 | 3.435 | 3.511 | 952,460.749 | 36,093,939.442 |
1/22/21 | 2.984 | 3.762 | 2.805 | 3.501 | 1,200,037.972 | 35,988,928.495 |
1/21/21 | 3.737 | 3.738 | 2.968 | 2.984 | 852,261.534 | 30,675,319.483 |
1/20/21 | 3.832 | 3.908 | 3.397 | 3.739 | 1,062,342.917 | 38,441,057.552 |
1/19/21 | 3.564 | 3.991 | 3.554 | 3.845 | 1,074,967.364 | 39,530,370.312 |
1/18/21 | 3.52 | 3.604 | 3.251 | 3.567 | 1,334,621.442 | 36,664,682.045 |
1/17/21 | 3.52 | 3.592 | 3.346 | 3.525 | 1,058,499.343 | 36,240,813.84 |
1/16/21 | 3.166 | 3.655 | 3.166 | 3.522 | 1,277,511.254 | 36,203,984.939 |
1/15/21 | 3.472 | 3.55 | 3.003 | 3.166 | 1,014,520.547 | 32,547,331.035 |
1/14/21 | 3.132 | 3.553 | 3.098 | 3.472 | 1,119,752.952 | 35,686,906.784 |
1/13/21 | 2.956 | 3.155 | 2.809 | 3.131 | 861,470.306 | 32,184,630.264 |
1/12/21 | 3.101 | 3.303 | 2.927 | 2.953 | 1,299,089.233 | 30,360,797.838 |
1/11/21 | 3.639 | 3.639 | 2.494 | 3.098 | 1,239,359.81 | 31,843,334.118 |
1/10/21 | 3.786 | 4.159 | 3.483 | 3.639 | 1,314,283.784 | 37,412,003.45 |
1/9/21 | 4.056 | 4.206 | 3.743 | 3.786 | 1,835,448.737 | 38,921,836.59 |
1/8/21 | 3.149 | 4.079 | 2.954 | 4.057 | 1,763,223.789 | 41,708,061.06 |
1/7/21 | 3.087 | 3.258 | 3.006 | 3.147 | 1,204,856.969 | 32,347,942.808 |
1/6/21 | 2.838 | 3.091 | 2.758 | 3.091 | 1,092,161.19 | 31,773,844.055 |
1/5/21 | 2.884 | 3.097 | 2.711 | 2.838 | 1,145,287.506 | 29,169,639.101 |
1/4/21 | 2.839 | 3.378 | 2.713 | 2.883 | 1,236,027.287 | 29,635,770.534 |
1/3/21 | 2.37 | 2.905 | 2.233 | 2.834 | 991,356.478 | 29,131,938.898 |
1/2/21 | 2.252 | 2.39 | 2.194 | 2.371 | 787,693.624 | 24,368,406.876 |
1/1/21 | 2.259 | 2.298 | 2.232 | 2.252 | 635,437.933 | 23,149,415.208 |
12/31/20 | 2.32 | 2.333 | 2.232 | 2.259 | 686,266.151 | 23,224,757.951 |
12/30/20 | 2.277 | 2.348 | 2.239 | 2.321 | 841,523.501 | 23,861,966.94 |
12/29/20 | 2.357 | 2.38 | 2.247 | 2.278 | 778,308.117 | 23,414,958.144 |
12/28/20 | 2.268 | 2.4 | 2.268 | 2.358 | 897,627.831 | 24,235,892.764 |
12/27/20 | 2.227 | 2.4 | 2.194 | 2.268 | 779,958.268 | 23,318,962.925 |
12/26/20 | 2.309 | 2.375 | 2.216 | 2.227 | 973,210.988 | 22,896,306.273 |
12/25/20 | 2.237 | 2.329 | 2.214 | 2.308 | 804,777.541 | 23,726,937.521 |
12/24/20 | 2.229 | 2.293 | 2.117 | 2.237 | 763,751.399 | 22,992,041.335 |
12/23/20 | 2.353 | 2.377 | 2.184 | 2.229 | 761,229.19 | 22,916,155.283 |
12/22/20 | 2.46 | 2.474 | 2.253 | 2.354 | 1,125,664.468 | 24,194,451.035 |
12/21/20 | 2.664 | 2.716 | 2.458 | 2.46 | 865,343.69 | 25,287,612.036 |
12/20/20 | 2.775 | 2.775 | 2.607 | 2.664 | 738,208.447 | 27,385,526.862 |
12/19/20 | 2.793 | 2.814 | 2.718 | 2.775 | 819,595.082 | 28,527,812.075 |
12/18/20 | 2.721 | 2.795 | 2.674 | 2.793 | 763,102.431 | 28,706,687.504 |
12/17/20 | 2.755 | 2.876 | 2.676 | 2.721 | 1,003,401.643 | 27,972,574.752 |
12/16/20 | 2.562 | 2.756 | 2.518 | 2.756 | 833,843.019 | 28,326,488.16 |
12/15/20 | 2.541 | 2.607 | 2.529 | 2.562 | 798,892.063 | 26,331,883.111 |
12/14/20 | 2.544 | 2.551 | 2.449 | 2.541 | 886,926.365 | 26,116,045.224 |
12/13/20 | 2.503 | 2.551 | 2.417 | 2.545 | 788,964.636 | 26,160,158.576 |
12/12/20 | 2.252 | 2.519 | 2.251 | 2.502 | 688,773.487 | 25,720,160.327 |
12/11/20 | 2.26 | 2.277 | 2.205 | 2.252 | 627,841.046 | 23,150,643.954 |
12/10/20 | 2.295 | 2.3 | 2.137 | 2.262 | 757,403.291 | 23,254,145.137 |
12/9/20 | 2.209 | 2.309 | 2.143 | 2.296 | 696,289.607 | 23,599,509.277 |
12/8/20 | 2.461 | 2.469 | 2.203 | 2.208 | 797,118.341 | 22,702,660.661 |
12/7/20 | 2.684 | 2.684 | 2.352 | 2.461 | 1,107,528.717 | 25,300,820.987 |
12/6/20 | 2.668 | 2.721 | 2.538 | 2.684 | 805,213.707 | 27,588,028.636 |
12/5/20 | 2.647 | 2.714 | 2.509 | 2.668 | 890,005.94 | 27,424,300.57 |
12/4/20 | 3.015 | 3.015 | 2.643 | 2.647 | 790,182.025 | 27,215,423.459 |
12/3/20 | 2.893 | 3.048 | 2.858 | 3.015 | 866,148.642 | 30,995,601.159 |
12/2/20 | 3.278 | 3.324 | 2.588 | 2.893 | 1,781,707.007 | 29,742,457.512 |
12/1/20 | 3.416 | 3.421 | 2.998 | 3.278 | 1,273,294.237 | 33,698,500.293 |
11/30/20 | 3.187 | 3.416 | 3.063 | 3.416 | 1,305,065.902 | 35,111,614.746 |
11/29/20 | 3.064 | 3.193 | 3.031 | 3.187 | 974,389.877 | 32,764,401.797 |
11/28/20 | 3.135 | 3.268 | 3.044 | 3.064 | 838,505.58 | 31,498,262.849 |
11/27/20 | 2.9 | 3.16 | 2.899 | 3.135 | 967,042.397 | 32,227,984.91 |