Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/6/22 | 11.049 | 11.381 | 10.897 | 11.288 | 1,846,675.88 | 116,035,611.9 |
7/5/22 | 11.534 | 11.644 | 10.544 | 11.049 | 5,133,990.47 | 113,583,098.84 |
7/4/22 | 10.928 | 11.534 | 10.492 | 11.534 | 3,055,503.39 | 118,566,088.91 |
7/3/22 | 10.835 | 11.147 | 10.775 | 10.93 | 465,693.64 | 112,358,133.42 |
7/2/22 | 10.579 | 10.901 | 10.391 | 10.835 | 445,139.15 | 111,378,666.99 |
7/1/22 | 10.503 | 10.952 | 10.306 | 10.581 | 473,688.4 | 108,773,249.64 |
6/30/22 | 10.336 | 10.503 | 9.455 | 10.503 | 717,203.65 | 107,968,573.19 |
6/29/22 | 10.545 | 10.563 | 10.085 | 10.335 | 404,965.67 | 106,243,494.94 |
6/28/22 | 11.334 | 11.336 | 10.545 | 10.545 | 433,665.16 | 108,400,891.83 |
6/27/22 | 11.436 | 11.481 | 11.068 | 11.334 | 447,808 | 116,514,116.93 |
6/26/22 | 11.726 | 11.818 | 11.393 | 11.44 | 572,012.28 | 117,598,072.08 |
6/25/22 | 11.145 | 11.732 | 10.926 | 11.726 | 513,192.4 | 120,536,981.93 |
6/24/22 | 9.884 | 11.169 | 9.701 | 11.143 | 542,051.99 | 114,547,618.47 |
6/23/22 | 9.133 | 9.904 | 9.121 | 9.881 | 322,919.14 | 101,571,733.14 |
6/22/22 | 9.787 | 9.795 | 9.128 | 9.133 | 508,201.72 | 93,885,607.55 |
6/21/22 | 9.394 | 10.073 | 9.354 | 9.788 | 593,779.31 | 100,617,598.97 |
6/20/22 | 9.038 | 9.584 | 8.767 | 9.391 | 496,335.96 | 96,533,711.53 |
6/19/22 | 8.077 | 9.123 | 7.635 | 9.037 | 393,734.86 | 92,897,989.3 |
6/18/22 | 8.893 | 8.942 | 7.308 | 8.077 | 383,510.7 | 83,034,349.49 |
6/17/22 | 8.798 | 9.127 | 8.776 | 8.893 | 431,628.17 | 91,417,327.49 |
6/16/22 | 9.617 | 10.136 | 8.791 | 8.796 | 515,776.5 | 90,424,752.98 |
6/15/22 | 9.343 | 9.625 | 7.949 | 9.618 | 644,568.16 | 98,867,384.42 |
6/14/22 | 9.533 | 9.78 | 8.571 | 9.343 | 599,700.31 | 96,047,179.94 |
6/13/22 | 11.381 | 11.421 | 8.624 | 9.533 | 551,911.69 | 97,997,690.14 |
6/12/22 | 12.995 | 12.995 | 11.198 | 11.381 | 603,589.95 | 116,996,664.76 |
6/11/22 | 14.36 | 14.443 | 12.392 | 12.996 | 901,606.16 | 133,591,472.64 |
6/10/22 | 15.875 | 15.909 | 14.352 | 14.361 | 780,929.5 | 147,630,815.1 |
6/9/22 | 16.109 | 16.276 | 15.849 | 15.873 | 660,521.72 | 163,175,156.94 |
6/8/22 | 15.69 | 16.156 | 15.334 | 16.109 | 721,853.26 | 165,595,335.77 |
6/7/22 | 16.635 | 16.643 | 15.091 | 15.69 | 879,057.98 | 161,290,337.71 |
6/6/22 | 16.397 | 17.249 | 16.24 | 16.635 | 965,686.65 | 171,006,437.72 |
6/5/22 | 16.991 | 17.015 | 15.942 | 16.397 | 1,010,008.53 | 168,553,450.72 |
6/4/22 | 16.606 | 17.007 | 15.731 | 16.993 | 1,187,481.95 | 174,679,980.05 |
6/3/22 | 17.706 | 17.778 | 16.571 | 16.593 | 679,739.42 | 170,576,480.07 |
6/2/22 | 16.965 | 17.745 | 16.641 | 17.723 | 966,019.26 | 182,190,128.33 |
6/1/22 | 18.381 | 18.422 | 16.743 | 16.965 | 680,607.22 | 174,393,548.25 |
5/31/22 | 18.519 | 18.673 | 18.144 | 18.382 | 628,446.12 | 188,958,774.99 |
5/30/22 | 16.669 | 18.619 | 16.285 | 18.52 | 1,056,484.44 | 190,378,489.9 |
5/29/22 | 16.466 | 16.968 | 16.288 | 16.669 | 715,908.66 | 171,350,937.6 |
5/28/22 | 15.313 | 15.546 | 15.308 | 15.546 | 1,178,928.2 | 159,808,500.33 |
5/27/22 | 17.488 | 17.488 | 15.118 | 15.313 | 1,295,360.56 | 157,412,140.48 |
5/26/22 | 19.279 | 19.394 | 17.238 | 17.488 | 1,182,904.32 | 179,774,125.86 |
5/25/22 | 19.871 | 20.275 | 19.259 | 19.279 | 964,673.5 | 198,178,645.15 |
5/24/22 | 19.609 | 21.039 | 17.155 | 19.871 | 1,653,213.25 | 204,267,956.62 |
5/23/22 | 20.36 | 21.562 | 19.542 | 19.61 | 869,000.19 | 201,582,800.44 |
5/22/22 | 19.778 | 20.385 | 19.731 | 20.359 | 931,462.5 | 209,280,878.31 |
5/21/22 | 19.506 | 19.918 | 19.42 | 19.778 | 854,418.02 | 203,316,698.02 |
5/20/22 | 19.736 | 20.301 | 19.201 | 19.508 | 711,251.47 | 200,532,431.11 |
5/19/22 | 19.31 | 19.741 | 18.674 | 19.736 | 944,620.44 | 202,876,264.75 |
5/18/22 | 21.148 | 21.271 | 19.31 | 19.31 | 898,530.98 | 198,503,421.84 |
5/17/22 | 20.158 | 21.152 | 20.128 | 21.15 | 797,928.82 | 217,420,984.44 |
5/16/22 | 21.121 | 21.121 | 19.864 | 20.156 | 687,503.99 | 207,200,543.1 |
5/15/22 | 19.742 | 21.188 | 19.7 | 21.121 | 874,069.2 | 217,122,038.32 |
5/14/22 | 18.526 | 19.747 | 18.519 | 19.742 | 992,561.91 | 202,947,140.98 |
5/13/22 | 17.925 | 20.998 | 17.65 | 18.526 | 2,397,183.72 | 190,444,619.74 |
5/12/22 | 22.502 | 23.186 | 14.82 | 17.925 | 3,073,571.66 | 184,259,569.28 |
5/11/22 | 25.251 | 26.292 | 21.947 | 22.502 | 1,073,272.97 | 231,311,219.15 |
5/10/22 | 24.547 | 27.536 | 24.089 | 25.252 | 1,021,506.82 | 259,583,398.42 |
5/9/22 | 27.839 | 28.003 | 24.291 | 24.546 | 1,131,367.16 | 252,327,697.88 |
5/8/22 | 29.768 | 29.891 | 27.833 | 27.838 | 1,034,582.4 | 286,172,029.78 |
5/7/22 | 29.886 | 30.364 | 29.67 | 29.767 | 1,284,282.32 | 305,992,466.65 |
5/6/22 | 31.34 | 31.343 | 29.601 | 29.886 | 599,052.69 | 307,219,521 |
5/5/22 | 32.165 | 33.065 | 29.762 | 31.347 | 131,411.53 | 322,234,338.31 |
5/4/22 | 30.564 | 32.293 | 30.532 | 32.165 | 175,155.4 | 330,646,706.17 |
5/3/22 | 31.4 | 31.423 | 30.368 | 30.565 | 135,026.37 | 314,195,258.61 |
5/2/22 | 30.921 | 31.53 | 30.531 | 31.4 | 184,070.28 | 322,786,591.86 |
5/1/22 | 29.642 | 31.027 | 29.612 | 30.921 | 74,741.8 | 317,855,520.72 |
4/30/22 | 30.737 | 31.048 | 29.617 | 29.642 | 139,647.25 | 304,716,065.42 |
4/29/22 | 32.383 | 32.451 | 30.389 | 30.737 | 383,127.62 | 315,969,030.91 |
4/28/22 | 31.959 | 32.871 | 31.708 | 32.383 | 94,421.32 | 332,893,813.99 |
4/27/22 | 30.625 | 32.032 | 30.625 | 31.959 | 377,740.24 | 328,530,957.88 |
4/26/22 | 33.163 | 33.271 | 30.491 | 30.625 | 756,135.44 | 314,822,074.54 |
4/25/22 | 32.33 | 33.244 | 30.905 | 33.164 | 209,366.02 | 340,913,532.43 |
4/24/22 | 32.304 | 32.762 | 32.215 | 32.33 | 479,697.75 | 332,342,734.57 |
4/23/22 | 32.83 | 32.884 | 32.304 | 32.304 | 186,308.42 | 332,078,002.76 |
4/22/22 | 32.973 | 33.406 | 32.652 | 32.83 | 89,544.29 | 337,488,741.21 |
4/21/22 | 34.396 | 34.985 | 32.707 | 32.972 | 114,162.52 | 338,947,393.02 |
4/20/22 | 34.001 | 34.463 | 33.944 | 34.396 | 782,365.35 | 353,579,940.51 |
4/19/22 | 33.393 | 34.072 | 33.389 | 34.001 | 1,138,114.14 | 349,523,547.52 |
4/18/22 | 33.175 | 33.394 | 32.098 | 33.393 | 1,269,938.87 | 343,273,357.33 |
4/17/22 | 33.421 | 33.505 | 32.927 | 33.175 | 1,188,599.63 | 341,032,837.58 |
4/16/22 | 33.522 | 33.529 | 33.342 | 33.421 | 2,839,932.92 | 343,556,410.56 |
4/15/22 | 33.072 | 33.897 | 33.066 | 33.522 | 6,626,819.1 | 344,595,063.69 |
4/14/22 | 33.605 | 33.626 | 32.337 | 33.072 | 8,049,191.56 | 339,968,052.78 |
4/13/22 | 32.1 | 33.82 | 32.088 | 33.605 | 2,333,475.39 | 345,448,409.18 |
4/12/22 | 30.888 | 32.425 | 30.777 | 32.1 | 766,253.89 | 329,982,376.18 |
4/11/22 | 32.568 | 33.129 | 29.911 | 30.888 | 957,674.73 | 317,521,076.22 |
4/10/22 | 33.333 | 34.165 | 32.567 | 32.567 | 443,424.96 | 334,778,448.17 |
4/9/22 | 34.291 | 34.633 | 32.158 | 33.333 | 292,880.2 | 342,657,086.61 |
4/8/22 | 34.731 | 35.758 | 34.265 | 34.291 | 423,365.5 | 352,498,386.68 |