Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/12/21 | 15.589 | 16.027 | 13.975 | 14.271 | 187.44 | 0 |
7/11/21 | 15.261 | 15.746 | 13.674 | 15.587 | 102.72 | 0 |
7/10/21 | 14.606 | 15.981 | 13.545 | 15.255 | 155.29 | 0 |
7/9/21 | 13.961 | 14.711 | 13.724 | 14.634 | 168.73 | 0 |
7/8/21 | 13.841 | 14.05 | 13.205 | 13.947 | 0 | 0 |
7/7/21 | 13.997 | 14.825 | 13.835 | 13.835 | 24.79 | 0 |
7/6/21 | 13.585 | 16.684 | 13.568 | 13.983 | 558.3 | 0 |
7/5/21 | 14.985 | 14.985 | 13.371 | 13.616 | 155.71 | 0 |
7/4/21 | 14.175 | 15.261 | 14.064 | 14.981 | 0 | 0 |
7/3/21 | 14.66 | 15.632 | 14.03 | 14.176 | 33.19 | 0 |
7/2/21 | 14.502 | 14.676 | 13.209 | 14.661 | 433.83 | 0 |
7/1/21 | 15.4 | 15.4 | 13.984 | 14.487 | 443.39 | 0 |
6/30/21 | 15.672 | 15.777 | 14.981 | 15.397 | 138.58 | 0 |
6/29/21 | 14.893 | 15.967 | 14.815 | 15.698 | 5.45 | 0 |
6/28/21 | 15.786 | 17.645 | 13.73 | 14.902 | 4,089.96 | 0 |
6/27/21 | 14.175 | 15.789 | 14.125 | 15.765 | 28.88 | 0 |
6/26/21 | 14.375 | 14.829 | 13.647 | 14.137 | 0 | 0 |
6/25/21 | 16.232 | 16.619 | 14.245 | 14.381 | 0 | 0 |
6/24/21 | 15.775 | 16.498 | 15.18 | 16.241 | 58.47 | 0 |
6/23/21 | 15.223 | 16.887 | 14.975 | 15.774 | 347.11 | 0 |
6/22/21 | 15.979 | 16.794 | 14.575 | 15.207 | 22.81 | 0 |
6/21/21 | 18.377 | 18.389 | 15.136 | 15.953 | 944.92 | 0 |
6/20/21 | 18.334 | 18.563 | 17.21 | 18.392 | 69.53 | 0 |
6/19/21 | 18.431 | 18.776 | 17.991 | 18.322 | 330.4 | 0 |
6/18/21 | 19.589 | 19.658 | 18.157 | 18.428 | 160.57 | 0 |
6/17/21 | 19.74 | 20.341 | 19.273 | 19.589 | 2.85 | 0 |
6/16/21 | 20.671 | 21.318 | 19.652 | 19.736 | 153.31 | 0 |
6/15/21 | 20.867 | 21.367 | 20.39 | 20.713 | 513.09 | 0 |
6/14/21 | 20.507 | 21.095 | 19.951 | 20.852 | 86.41 | 0 |
6/13/21 | 18.302 | 20.625 | 17.947 | 20.505 | 139.9 | 0 |
6/12/21 | 19.587 | 19.59 | 17.926 | 18.279 | 834.99 | 0 |
6/11/21 | 19.255 | 19.731 | 18.91 | 19.555 | 196.25 | 0 |
6/10/21 | 15.217 | 20.111 | 15.002 | 19.251 | 57.43 | 0 |
6/9/21 | 16.884 | 17.851 | 14.125 | 15.195 | 0 | 0 |
6/7/21 | 18.01 | 18.477 | 16.904 | 17.621 | 663.29 | 0 |
6/6/21 | 17.854 | 18.298 | 17.662 | 18.006 | 1,330.56 | 0 |
6/5/21 | 18.528 | 19.006 | 17.156 | 17.852 | 169.72 | 0 |
6/4/21 | 19.662 | 19.679 | 17.937 | 18.537 | 94.92 | 0 |
6/3/21 | 19.125 | 20.655 | 15.43 | 19.643 | 3,658.77 | 0 |
6/2/21 | 18.621 | 20.248 | 18.256 | 19.141 | 449.56 | 0 |
6/1/21 | 18.887 | 19.837 | 16.472 | 18.612 | 1,649.72 | 0 |
5/31/21 | 17.622 | 20.409 | 16.611 | 18.878 | 745.65 | 0 |
5/30/21 | 18.379 | 18.379 | 16.266 | 17.614 | 307.08 | 0 |
5/29/21 | 19.271 | 20.101 | 15.802 | 18.362 | 5,467 | 0 |
5/28/21 | 20.332 | 21.14 | 18.775 | 19.253 | 1,212.4 | 0 |
5/27/21 | 19.822 | 22.458 | 17.817 | 20.33 | 3,147.82 | 0 |
5/26/21 | 18.047 | 19.896 | 17.813 | 19.836 | 497.73 | 0 |
5/25/21 | 19.99 | 20.543 | 17.52 | 18.004 | 378.5 | 0 |
5/24/21 | 16.58 | 20.143 | 16.476 | 19.963 | 639.38 | 0 |
5/23/21 | 18.541 | 19.797 | 15.258 | 16.606 | 4,199.34 | 0 |
5/22/21 | 18.227 | 21.811 | 17.886 | 18.53 | 2,429.52 | 0 |
5/21/21 | 19.926 | 21.385 | 16.425 | 18.223 | 1,405.24 | 0 |
2/17/21 | 16.013 | 17.558 | 15.972 | 17.435 | 2,028.16 | 0 |
2/16/21 | 15.819 | 18.799 | 14.996 | 16.014 | 6,987.39 | 0 |
2/15/21 | 15.724 | 16.507 | 14.033 | 15.819 | 2,366.32 | 0 |
2/14/21 | 16.956 | 17.438 | 15.046 | 15.722 | 9,115.87 | 0 |
2/13/21 | 15.549 | 19.573 | 15.489 | 16.95 | 103,372.65 | 0 |
2/12/21 | 16.281 | 16.833 | 14.939 | 15.557 | 5,301.65 | 0 |
2/11/21 | 16.379 | 17.209 | 13.37 | 16.248 | 9,788.93 | 0 |
2/10/21 | 15.165 | 18.085 | 12.588 | 16.364 | 10,960.62 | 0 |
2/9/21 | 15.779 | 17.003 | 7.372 | 15.166 | 11,488.94 | 0 |
2/8/21 | 15.156 | 15.781 | 13.065 | 15.781 | 2,666.39 | 0 |
2/7/21 | 15.95 | 16.018 | 13.212 | 15.156 | 8,791.28 | 0 |
2/6/21 | 16.898 | 17.416 | 13.729 | 15.952 | 9,340.33 | 0 |
2/5/21 | 15.915 | 17.36 | 15.474 | 16.888 | 1,901.15 | 0 |
2/4/21 | 15.816 | 18.689 | 14.501 | 15.914 | 6,025.66 | 0 |
2/3/21 | 17.753 | 18.127 | 15.796 | 15.807 | 4,942.33 | 0 |
2/2/21 | 16.709 | 18.951 | 15.921 | 17.76 | 3,179.67 | 0 |
2/1/21 | 16.186 | 16.919 | 15.505 | 16.712 | 837.76 | 0 |
1/31/21 | 17.373 | 18.335 | 15.385 | 16.183 | 7,099.85 | 0 |
1/30/21 | 13.614 | 17.411 | 12.693 | 17.367 | 8,862.48 | 0 |
1/29/21 | 13.25 | 14.281 | 11.278 | 12.795 | 3,638.84 | 0 |
1/28/21 | 12.486 | 13.557 | 11.723 | 13.227 | 3,264.91 | 0 |
1/27/21 | 11.726 | 15.216 | 10.723 | 12.463 | 45,383.975 | 0 |
1/26/21 | 11.065 | 11.806 | 10.607 | 11.736 | 1,133.814 | 0 |
1/25/21 | 11.626 | 12.551 | 10.969 | 11.057 | 383.684 | 0 |
1/24/21 | 11.54 | 11.843 | 10.578 | 11.633 | 475.243 | 0 |
1/23/21 | 11.048 | 11.692 | 10.684 | 11.539 | 1,492.699 | 0 |
1/22/21 | 11.212 | 11.501 | 10.11 | 11.027 | 4,270.269 | 0 |
1/21/21 | 12.51 | 12.51 | 10.568 | 11.234 | 801.16 | 0 |
1/20/21 | 13.058 | 13.169 | 12.063 | 12.534 | 561.248 | 12,687,337.061 |
1/19/21 | 13.552 | 13.748 | 12.64 | 13.096 | 544.271 | 13,256,776.704 |
1/18/21 | 12.882 | 14.172 | 12.162 | 13.583 | 1,141.714 | 13,749,228.557 |
1/17/21 | 13.395 | 14.214 | 12.343 | 12.899 | 1,505.817 | 13,056,896.54 |
1/16/21 | 13.625 | 15.434 | 12.285 | 13.399 | 3,271.787 | 13,563,348.204 |
1/15/21 | 15.346 | 15.998 | 11.226 | 13.591 | 5,873.391 | 13,757,821.087 |
1/14/21 | 15.492 | 17.923 | 12.834 | 15.347 | 3,746.471 | 15,534,851.677 |
1/13/21 | 16.96 | 17.099 | 13.241 | 15.484 | 1,594.872 | 15,673,446.654 |
1/12/21 | 16.391 | 17.52 | 14.418 | 16.939 | 1,943.896 | 17,147,227.328 |
1/11/21 | 17.126 | 17.126 | 14.079 | 16.375 | 895.526 | 16,575,913.342 |