Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/5/23 | 26.89 | 26.899 | 24.456 | 25.601 | 18,525,833.96 | 256,012,669.7 |
2/4/23 | 27.352 | 29.441 | 25.661 | 26.888 | 21,225,757.36 | 268,875,442.56 |
2/3/23 | 23.187 | 28.62 | 23.177 | 27.358 | 26,706,501.4 | 273,578,124.51 |
2/2/23 | 22.788 | 26.566 | 22.439 | 23.193 | 31,089,706.66 | 231,929,926.59 |
2/1/23 | 18.886 | 23.113 | 18.433 | 22.8 | 31,215,994.33 | 228,004,228.85 |
1/31/23 | 19.473 | 19.878 | 17.779 | 18.889 | 18,178,586.89 | 188,891,212.12 |
1/30/23 | 17.36 | 20.156 | 16.576 | 19.448 | 20,029,682.7 | 194,475,198.6 |
1/29/23 | 16.418 | 17.855 | 16.289 | 17.359 | 9,219,866.99 | 173,591,007.61 |
1/28/23 | 17.269 | 17.74 | 16.386 | 16.418 | 7,165,723.24 | 164,183,795.23 |
1/27/23 | 17.899 | 17.993 | 16.783 | 17.268 | 11,243,594.69 | 172,681,758.31 |
1/26/23 | 19.032 | 19.402 | 17.543 | 17.9 | 9,606,480.39 | 179,001,928.76 |
1/25/23 | 18.4 | 19.327 | 17.529 | 19.034 | 9,226,672.1 | 190,342,123.11 |
1/24/23 | 18.914 | 20.676 | 18.132 | 18.398 | 11,598,772.52 | 183,979,781.07 |
1/23/23 | 17.816 | 19.705 | 17.735 | 18.916 | 10,126,383.09 | 189,157,032.37 |
1/22/23 | 17.764 | 19.322 | 17.304 | 17.817 | 10,896,871.29 | 178,167,868.7 |
1/21/23 | 20.16 | 21.05 | 17.75 | 17.75 | 16,549,524.94 | 177,501,849.12 |
1/20/23 | 18.465 | 21.455 | 18.219 | 20.157 | 27,181,281.78 | 201,569,331.11 |
1/19/23 | 16.121 | 18.801 | 16.103 | 18.473 | 13,295,001.53 | 184,726,018.14 |
1/18/23 | 16.306 | 18.834 | 15.911 | 16.123 | 16,734,505.18 | 161,234,061.94 |
1/17/23 | 14.932 | 17.725 | 14.68 | 16.312 | 18,008,149.23 | 163,117,958.72 |
1/16/23 | 14.498 | 15.381 | 14.276 | 14.93 | 6,235,974.01 | 149,295,026.63 |
1/15/23 | 15.273 | 15.453 | 14.072 | 14.497 | 6,695,041.19 | 144,971,205.76 |
1/14/23 | 14.468 | 15.723 | 14.465 | 15.27 | 6,789,902.58 | 152,697,414.52 |
1/13/23 | 14.292 | 14.524 | 13.855 | 14.467 | 4,474,864.37 | 144,674,764.17 |
1/12/23 | 14.199 | 14.471 | 13.066 | 14.292 | 5,963,799.19 | 142,924,968.78 |
1/11/23 | 14.279 | 14.346 | 13.387 | 14.019 | 3,231,914.76 | 140,191,692.86 |
1/10/23 | 13.531 | 14.523 | 13.385 | 14.276 | 5,043,299.78 | 142,757,050.18 |
1/9/23 | 14.434 | 14.445 | 13.476 | 13.533 | 6,493,026.08 | 135,331,460.73 |
1/8/23 | 12.458 | 14.634 | 12.362 | 14.44 | 6,049,087.27 | 144,396,100 |
1/7/23 | 12.88 | 13.075 | 12.446 | 12.458 | 3,699,589.44 | 124,581,430.2 |
1/6/23 | 12.081 | 13.08 | 11.568 | 12.88 | 4,389,259.51 | 128,795,133.32 |
1/5/23 | 11.722 | 12.307 | 11.481 | 12.081 | 3,622,529.82 | 120,814,484.69 |
1/4/23 | 10.757 | 11.959 | 10.757 | 11.724 | 3,880,903.07 | 117,238,125.77 |
1/3/23 | 11.136 | 11.539 | 10.638 | 10.757 | 2,899,377.61 | 107,568,270.44 |
1/2/23 | 10.043 | 11.471 | 9.962 | 11.136 | 4,680,566.5 | 111,357,149.11 |
1/1/23 | 10.073 | 10.093 | 9.797 | 10.043 | 1,688,353.78 | 100,433,554.06 |
12/31/22 | 9.932 | 10.27 | 9.926 | 10.072 | 1,591,786.41 | 100,718,931.3 |
12/30/22 | 10.351 | 10.377 | 9.873 | 9.932 | 1,676,751.15 | 99,316,492.67 |
12/29/22 | 10.068 | 10.367 | 10.028 | 10.351 | 1,627,508.23 | 103,509,719.68 |
12/28/22 | 10.15 | 10.182 | 9.956 | 10.068 | 1,340,542.86 | 100,681,738.64 |
12/27/22 | 10.169 | 10.583 | 10.104 | 10.15 | 1,737,557.95 | 101,496,508.82 |
12/26/22 | 10.124 | 10.217 | 10.022 | 10.169 | 1,305,252.49 | 101,691,590.04 |
12/25/22 | 10.025 | 10.297 | 9.836 | 10.124 | 1,640,499.09 | 101,236,941.87 |
12/24/22 | 9.84 | 10.073 | 9.822 | 10.024 | 1,301,224.14 | 100,238,034.88 |
12/23/22 | 9.686 | 9.984 | 9.682 | 9.839 | 1,326,856.79 | 98,394,025.36 |
12/22/22 | 9.93 | 10.215 | 9.522 | 9.687 | 1,559,476.9 | 96,867,297.52 |
12/21/22 | 9.689 | 10.337 | 9.586 | 9.93 | 2,966,754.97 | 99,299,316.03 |
12/20/22 | 9.352 | 9.747 | 9.304 | 9.689 | 2,505,122.35 | 96,893,279.98 |
12/19/22 | 10.048 | 10.427 | 9.313 | 9.345 | 2,604,714.61 | 93,448,632.98 |
12/18/22 | 9.897 | 10.377 | 9.871 | 10.048 | 2,389,224.65 | 100,475,716.99 |
12/17/22 | 10.094 | 10.172 | 9.609 | 9.893 | 2,653,614.17 | 98,932,970.02 |
12/16/22 | 10.939 | 11.098 | 9.928 | 10.097 | 3,437,037.54 | 100,967,134.16 |
12/15/22 | 11.741 | 11.741 | 10.906 | 10.939 | 2,853,306.54 | 109,391,540.11 |
12/14/22 | 12.089 | 12.901 | 11.73 | 11.744 | 4,006,776.82 | 117,437,840.89 |
12/13/22 | 11.169 | 12.55 | 10.637 | 12.088 | 5,585,359.41 | 120,880,824.6 |
12/12/22 | 11.633 | 11.669 | 10.884 | 11.169 | 3,496,636.2 | 111,686,685.28 |
12/11/22 | 10.633 | 13.186 | 10.63 | 11.638 | 13,745,659.37 | 116,376,652.82 |
12/10/22 | 10.52 | 11.829 | 10.218 | 10.633 | 6,369,312.14 | 106,328,781.85 |
12/9/22 | 10.233 | 10.877 | 10.138 | 10.519 | 2,454,819.8 | 105,194,792.29 |
12/8/22 | 10.142 | 10.315 | 9.97 | 10.234 | 2,281,503.29 | 102,342,265.64 |
12/7/22 | 10.409 | 10.448 | 9.9 | 10.142 | 2,442,482.31 | 101,421,419.42 |
12/6/22 | 10.855 | 11.057 | 10.207 | 10.407 | 2,296,555.42 | 104,069,374.19 |
12/5/22 | 10.719 | 11.223 | 10.711 | 10.852 | 2,362,355.65 | 108,522,224.96 |
12/4/22 | 10.838 | 10.944 | 10.633 | 10.72 | 1,756,745.17 | 107,201,354.79 |
12/3/22 | 11.069 | 11.186 | 10.79 | 10.838 | 1,862,047.39 | 108,378,159.24 |
12/2/22 | 10.51 | 11.368 | 10.51 | 11.067 | 3,708,340.98 | 110,670,718.35 |
12/1/22 | 10.892 | 10.903 | 10.339 | 10.508 | 2,414,604.58 | 105,084,835.9 |
11/30/22 | 10.273 | 10.91 | 10.273 | 10.892 | 3,085,852.66 | 108,918,146.14 |
11/29/22 | 9.848 | 10.316 | 9.799 | 10.273 | 2,380,233.83 | 102,726,359.9 |
11/28/22 | 9.829 | 9.929 | 9.578 | 9.849 | 1,987,371 | 98,487,517.35 |
11/27/22 | 10.003 | 10.27 | 9.828 | 9.828 | 2,952,359.66 | 98,275,074.24 |
11/26/22 | 10.45 | 10.828 | 9.786 | 10.003 | 3,044,561.57 | 100,033,526.57 |
11/25/22 | 10.442 | 10.77 | 10.174 | 10.451 | 3,782,887.32 | 104,511,660.84 |
11/24/22 | 10.524 | 11.402 | 10.155 | 10.442 | 4,973,646.86 | 104,421,279.02 |
11/23/22 | 10.122 | 11.124 | 10.122 | 10.521 | 3,668,385.4 | 105,211,937 |
11/22/22 | 10.381 | 10.627 | 9.658 | 10.119 | 5,540,352.93 | 101,188,779.49 |
11/21/22 | 10.793 | 11.538 | 10.136 | 10.385 | 10,975,237.95 | 103,846,899.72 |
11/20/22 | 9.661 | 12.625 | 9.643 | 10.793 | 21,467,099.9 | 107,933,042.87 |
11/19/22 | 9.647 | 10.067 | 9.328 | 9.663 | 2,765,671.6 | 96,627,015.15 |
11/18/22 | 9.902 | 10.68 | 9.609 | 9.648 | 7,130,644.97 | 96,480,983.28 |
11/17/22 | 8.134 | 10.668 | 8.081 | 9.899 | 12,384,592.35 | 98,989,573.05 |
11/16/22 | 8.463 | 8.625 | 7.956 | 8.137 | 2,946,789.13 | 81,365,938.27 |
11/15/22 | 8.395 | 8.903 | 8.348 | 8.463 | 3,828,559.45 | 84,630,878.73 |
11/14/22 | 7.62 | 9.007 | 7.268 | 8.396 | 7,049,643.88 | 83,955,309.29 |
11/13/22 | 7.807 | 7.983 | 7.283 | 7.623 | 3,077,836.98 | 76,227,813.31 |
11/12/22 | 7.724 | 7.956 | 7.305 | 7.806 | 3,349,279.3 | 78,060,866.88 |
11/11/22 | 8.52 | 8.542 | 7.346 | 7.723 | 3,642,677.01 | 77,232,883.09 |
11/10/22 | 7.105 | 8.804 | 7.008 | 8.523 | 6,056,962.38 | 85,229,989.39 |
11/9/22 | 8.542 | 8.704 | 6.946 | 7.107 | 7,623,137.53 | 71,067,918.29 |
11/8/22 | 10.033 | 10.062 | 7.843 | 8.543 | 7,617,566.51 | 85,428,237.6 |