Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/24/21 | 13.483 | 14.909 | 12.982 | 13.626 | 237,908,526.26 | 64,882,628.04 |
2/23/21 | 17.336 | 17.746 | 11.654 | 13.436 | 300,782,601.9 | 63,979,601.89 |
2/22/21 | 18.185 | 18.678 | 16.027 | 17.32 | 186,627,001.7 | 82,472,150.65 |
2/21/21 | 16.119 | 19.305 | 15.733 | 18.182 | 238,774,739.14 | 86,091,699.99 |
2/20/21 | 17.224 | 17.59 | 15.753 | 16.162 | 91,689,428.86 | 76,529,059.77 |
2/19/21 | 16.382 | 17.468 | 16.045 | 17.219 | 49,972,852.85 | 81,531,571.22 |
2/18/21 | 14.338 | 16.735 | 14.338 | 16.382 | 37,192,613.54 | 77,569,225.16 |
2/17/21 | 15.835 | 15.866 | 14.086 | 14.335 | 50,090,469.71 | 67,876,430.25 |
2/16/21 | 15.662 | 17.628 | 15.154 | 15.834 | 476,604,534.98 | 74,974,558.06 |
2/15/21 | 17.162 | 17.357 | 13.886 | 15.665 | 43,342,111.24 | 74,175,077.66 |
2/14/21 | 17.309 | 20.311 | 16.684 | 17.183 | 59,042,982.01 | 81,101,839.36 |
2/13/21 | 16.957 | 17.648 | 16.718 | 17.315 | 34,164,073.23 | 81,725,940.23 |
2/12/21 | 16.776 | 17.585 | 16.776 | 16.961 | 60,426,484.9 | 80,054,243.15 |
2/11/21 | 16.295 | 16.82 | 15.855 | 16.792 | 115,776,599.68 | 79,259,625.99 |
2/10/21 | 16.464 | 16.87 | 15.695 | 16.305 | 162,370,572.09 | 76,960,131.39 |
2/9/21 | 15.013 | 17.454 | 14.795 | 16.457 | 194,992,260.36 | 77,674,535.19 |
2/8/21 | 11.874 | 16.277 | 11.874 | 15.039 | 306,475,311.79 | 70,982,431.05 |
2/7/21 | 12.623 | 12.916 | 11.628 | 11.878 | 165,551,922.76 | 55,885,514.9 |
2/6/21 | 11.86 | 12.938 | 11.165 | 12.613 | 228,169,158.67 | 59,341,852.49 |
2/5/21 | 11.058 | 11.966 | 10.836 | 11.864 | 135,715,966.09 | 55,821,109.72 |
2/4/21 | 10.28 | 11.923 | 10.28 | 11.078 | 172,521,580.1 | 52,121,143.52 |
2/3/21 | 9.88 | 10.29 | 9.822 | 10.286 | 115,690,922.59 | 48,395,571.23 |
2/2/21 | 9.881 | 10.054 | 9.692 | 9.89 | 142,719,664.91 | 46,530,331.02 |
2/1/21 | 9.87 | 10.322 | 9.566 | 9.881 | 121,752,743.65 | 46,489,843.66 |
1/31/21 | 9.768 | 10.218 | 9.476 | 9.858 | 125,602,808.6 | 46,232,340.2 |
1/30/21 | 9.613 | 10.775 | 9.236 | 9.761 | 111,526,884.68 | 45,777,870.39 |
1/29/21 | 9.544 | 10.462 | 8.877 | 9.614 | 117,321,408.06 | 45,088,189.84 |
1/28/21 | 8.78 | 9.59 | 8.505 | 9.523 | 127,082,642.002 | 44,660,173.252 |
1/27/21 | 9.55 | 9.552 | 8.404 | 8.779 | 105,755,919.469 | 41,173,148.656 |
1/26/21 | 9.387 | 10.281 | 9.015 | 9.552 | 112,205,886.246 | 44,798,852.148 |
1/25/21 | 8.612 | 11.255 | 8.531 | 9.395 | 119,996,647.27 | 44,061,448.338 |
1/24/21 | 7.835 | 8.743 | 7.741 | 8.622 | 79,054,158.219 | 40,307,721.721 |
1/23/21 | 7.671 | 7.939 | 7.45 | 7.831 | 43,620,882.747 | 36,609,993.523 |
1/22/21 | 7.582 | 7.945 | 7.1 | 7.675 | 94,201,056.514 | 35,877,600.144 |
1/21/21 | 7.818 | 8.172 | 7.412 | 7.58 | 94,441,784.387 | 35,436,016.931 |
1/20/21 | 8.118 | 8.199 | 7.437 | 7.809 | 94,253,157.406 | 36,504,203.47 |
1/19/21 | 8.892 | 8.898 | 8.058 | 8.129 | 70,280,376.427 | 38,001,194.699 |
1/18/21 | 8.208 | 9.324 | 7.871 | 8.881 | 90,934,519.49 | 41,385,240.809 |
1/17/21 | 7.922 | 8.475 | 7.365 | 8.198 | 87,206,271.966 | 38,200,234.511 |
1/16/21 | 7.176 | 8.219 | 6.629 | 7.927 | 84,214,141.78 | 36,936,916.964 |
1/15/21 | 6.63 | 7.348 | 6.453 | 7.176 | 77,373,136.851 | 33,439,040.734 |
1/14/21 | 6.864 | 7.056 | 6.547 | 6.629 | 69,478,571.555 | 30,891,159.969 |
1/13/21 | 6.419 | 7.063 | 6.071 | 6.86 | 71,727,543.088 | 31,965,076.78 |
1/12/21 | 6.422 | 6.806 | 5.386 | 6.426 | 188,792,413.833 | 29,942,549.496 |
1/11/21 | 7.636 | 7.659 | 5.307 | 6.426 | 35,418,670.167 | 29,944,024.638 |
1/10/21 | 7.578 | 8.042 | 7.314 | 7.635 | 124,504,919.527 | 35,461,479.461 |
1/9/21 | 6.905 | 7.618 | 6.85 | 7.57 | 42,798,574.702 | 35,161,232.874 |
1/8/21 | 6.745 | 6.956 | 6.375 | 6.904 | 71,057,419.827 | 32,066,528.509 |
1/7/21 | 6.387 | 7.269 | 6.314 | 6.748 | 68,268,352.417 | 31,341,124.561 |
1/6/21 | 6.117 | 6.425 | 6.039 | 6.381 | 65,830,312.588 | 29,636,761.138 |
1/5/21 | 6.268 | 6.396 | 5.883 | 6.115 | 65,475,844.295 | 28,402,562.668 |
1/4/21 | 6.531 | 6.884 | 5.847 | 6.272 | 53,406,458.312 | 29,132,746.114 |
1/3/21 | 6.209 | 6.644 | 6.112 | 6.538 | 62,890,652.499 | 30,267,197.825 |
1/2/21 | 6.109 | 6.339 | 5.992 | 6.193 | 57,591,704.388 | 28,670,108.986 |
1/1/21 | 6.414 | 6.612 | 6 | 6.105 | 32,470,650.445 | 28,266,150.65 |
12/31/20 | 6.094 | 6.735 | 5.798 | 6.417 | 52,790,355.499 | 29,710,459.879 |
12/30/20 | 6.155 | 6.247 | 5.973 | 6.092 | 13,916,813.784 | 28,205,376.056 |
12/29/20 | 6.432 | 6.549 | 5.763 | 6.155 | 66,139,810.592 | 28,497,492.475 |
12/28/20 | 6.344 | 6.737 | 6.325 | 6.446 | 36,205,152.338 | 29,840,628.909 |
12/27/20 | 6.661 | 6.975 | 6.2 | 6.346 | 41,460,743.477 | 29,286,737.182 |
12/26/20 | 7.117 | 7.146 | 6.467 | 6.661 | 40,133,417.51 | 30,739,452.028 |
12/25/20 | 7.176 | 7.513 | 6.911 | 7.116 | 40,611,844.663 | 32,837,159.593 |
12/24/20 | 6.294 | 7.244 | 6.2 | 7.179 | 60,032,715.172 | 33,130,011.14 |
12/23/20 | 8.361 | 8.401 | 6.088 | 6.302 | 46,552,235.653 | 29,082,873.545 |
12/22/20 | 8.834 | 8.89 | 7.992 | 8.373 | 68,722,754.405 | 38,638,274.568 |
12/21/20 | 9.191 | 9.32 | 8.512 | 8.84 | 58,975,186.167 | 40,646,026.418 |
12/20/20 | 9.171 | 9.329 | 8.954 | 9.191 | 45,517,439.05 | 42,260,895.868 |
12/19/20 | 9.091 | 9.316 | 9.043 | 9.171 | 32,348,753.183 | 42,170,161.207 |
12/18/20 | 9.132 | 9.24 | 8.964 | 9.094 | 65,893,995.644 | 41,816,246.523 |
12/17/20 | 9.459 | 9.556 | 9.047 | 9.132 | 69,031,527.864 | 41,987,975.632 |
12/16/20 | 9.103 | 9.589 | 8.969 | 9.461 | 41,159,909.523 | 43,502,472.933 |
12/15/20 | 9.308 | 9.452 | 9.016 | 9.102 | 22,006,157.267 | 41,852,079.59 |
12/14/20 | 9.496 | 9.511 | 9.148 | 9.306 | 24,875,526.537 | 42,634,666.982 |
12/13/20 | 9.251 | 9.599 | 9.164 | 9.485 | 23,125,561.877 | 43,452,390.203 |
12/12/20 | 9.031 | 9.346 | 8.97 | 9.251 | 24,233,101.484 | 42,382,634.753 |
12/11/20 | 9.18 | 9.212 | 8.701 | 9.038 | 33,774,210.036 | 41,402,809.777 |
12/10/20 | 9.696 | 9.72 | 9.062 | 9.181 | 30,338,236.382 | 42,058,008.609 |
12/9/20 | 9.279 | 9.893 | 8.797 | 9.697 | 63,183,564.777 | 44,425,566.781 |
12/8/20 | 10.166 | 10.168 | 9.243 | 9.28 | 69,874,675.935 | 42,514,132.817 |
12/7/20 | 10.947 | 11.003 | 10.087 | 10.166 | 29,905,109.924 | 46,571,387.033 |
12/6/20 | 10.307 | 10.989 | 9.984 | 10.947 | 33,857,168.059 | 50,148,888.49 |
12/5/20 | 9.626 | 10.326 | 9.523 | 10.309 | 31,108,559.364 | 47,225,951.669 |
12/4/20 | 11.139 | 11.188 | 9.447 | 9.642 | 56,896,815.609 | 44,170,654.473 |
12/3/20 | 11.592 | 11.914 | 10.944 | 11.14 | 46,035,030.533 | 51,033,707.075 |
12/2/20 | 10.97 | 11.69 | 10.285 | 11.55 | 111,507,017.945 | 52,911,914.853 |
12/1/20 | 10.164 | 12.995 | 10.099 | 10.968 | 151,587,696.637 | 50,248,396.236 |
11/30/20 | 9.788 | 10.243 | 9.663 | 10.167 | 47,112,775.254 | 46,576,221.738 |
11/29/20 | 9.912 | 10.051 | 9.61 | 9.787 | 46,715,394.212 | 44,835,723.109 |
11/28/20 | 9.589 | 10.165 | 9.305 | 9.905 | 55,670,821.424 | 45,377,230.182 |
11/27/20 | 9.415 | 9.899 | 9.134 | 9.586 | 38,298,916.748 | 43,916,289.704 |