Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/4/21 | 22.625 | 24.286 | 21.206 | 21.509 | 201,946,228.32 | 2,470,121,054.48 |
3/3/21 | 22.461 | 24.02 | 22.176 | 22.638 | 164,176,198.52 | 2,599,773,597.15 |
3/2/21 | 20.652 | 23.28 | 20.652 | 22.458 | 249,705,617.84 | 2,579,141,277.5 |
3/1/21 | 18.701 | 21.059 | 18.701 | 20.649 | 174,501,780.98 | 2,371,397,926.67 |
2/28/21 | 18.841 | 19.23 | 16.361 | 18.682 | 182,186,075.27 | 2,145,425,406.28 |
2/27/21 | 18.008 | 20.329 | 17.993 | 18.838 | 159,917,117.57 | 2,163,338,349.58 |
2/26/21 | 18.292 | 19.782 | 17.012 | 17.991 | 232,539,171.47 | 2,066,128,745.68 |
2/25/21 | 19.189 | 21.927 | 18.245 | 18.245 | 220,903,147.77 | 2,095,310,090.99 |
2/24/21 | 18.101 | 20.885 | 17.365 | 19.205 | 240,042,967.4 | 2,205,570,492.8 |
2/23/21 | 21.004 | 21.065 | 14.198 | 18.071 | 419,396,929.31 | 2,075,340,963.27 |
2/22/21 | 22.826 | 22.892 | 17.659 | 21.022 | 293,463,146.62 | 2,414,142,644.82 |
2/21/21 | 23.212 | 23.656 | 22.461 | 22.826 | 166,159,255.91 | 2,621,341,770.03 |
2/20/21 | 22.32 | 25.461 | 22.008 | 23.239 | 379,795,219.83 | 2,668,804,489.88 |
2/19/21 | 23.17 | 23.542 | 21.568 | 22.289 | 226,313,809.05 | 2,559,674,920.23 |
2/18/21 | 24.27 | 24.649 | 22.927 | 23.169 | 176,908,477.83 | 2,660,728,291.45 |
2/17/21 | 24.095 | 24.506 | 22.307 | 24.281 | 308,579,990.47 | 2,788,489,323.2 |
2/16/21 | 24.559 | 26.41 | 23.234 | 24.092 | 336,677,356.9 | 2,766,785,250.76 |
2/15/21 | 25.105 | 26.843 | 21.329 | 24.599 | 384,366,583.67 | 2,825,000,116.81 |
2/14/21 | 26.44 | 28.771 | 24.517 | 25.145 | 366,318,892.75 | 2,887,719,875.09 |
2/13/21 | 27.099 | 28.106 | 24.989 | 26.449 | 346,692,910.61 | 3,037,459,598.99 |
2/12/21 | 26.191 | 28.097 | 25.347 | 27.069 | 384,530,706.27 | 3,108,610,993.39 |
2/11/21 | 25.111 | 26.678 | 24.538 | 26.23 | 391,000,170.23 | 3,012,269,569.88 |
2/10/21 | 24.671 | 27.582 | 23.183 | 25.131 | 584,598,045.6 | 2,886,025,836.15 |
2/9/21 | 21.371 | 27.055 | 20.899 | 24.709 | 554,290,768.58 | 2,837,580,875.61 |
2/8/21 | 20.099 | 22.329 | 19.587 | 21.38 | 379,187,784.71 | 2,455,352,507.11 |
2/7/21 | 20.953 | 21.457 | 18.079 | 20.107 | 323,471,178.66 | 2,309,133,002.66 |
2/6/21 | 23.553 | 24.142 | 19.766 | 20.95 | 428,879,858.34 | 2,405,958,487.77 |
2/5/21 | 19.602 | 23.515 | 19.602 | 23.515 | 555,464,855.02 | 2,700,495,148.91 |
2/4/21 | 17.159 | 21.043 | 17.154 | 19.553 | 457,969,395.64 | 2,245,485,208.58 |
2/3/21 | 17.088 | 17.945 | 16.849 | 17.163 | 208,700,540.42 | 1,971,022,576.48 |
2/2/21 | 17.544 | 17.561 | 16.407 | 17.075 | 260,604,162.26 | 1,960,886,060.59 |
2/1/21 | 17.274 | 17.837 | 16.85 | 17.545 | 218,756,091.72 | 2,014,885,577 |
1/31/21 | 17.841 | 19.582 | 17.178 | 17.282 | 294,211,089.74 | 1,984,711,724.89 |
1/30/21 | 17.012 | 18.624 | 16.408 | 17.821 | 228,573,810.05 | 2,046,626,217.61 |
1/29/21 | 17.376 | 17.462 | 16.049 | 16.58 | 307,279,660.92 | 1,904,034,571.85 |
1/28/21 | 15.356 | 16.168 | 14.987 | 16.087 | 263,647,682.431 | 1,847,418,021.239 |
1/27/21 | 16.809 | 17.397 | 14.805 | 15.368 | 295,890,971.56 | 1,764,845,766.647 |
1/26/21 | 15.558 | 17.181 | 14.841 | 16.78 | 267,154,474.353 | 1,927,057,530.494 |
1/25/21 | 17.487 | 18.257 | 15.409 | 15.585 | 312,010,179.159 | 1,789,809,890.918 |
1/24/21 | 14.598 | 17.814 | 14.473 | 17.473 | 333,069,060.937 | 2,006,589,972.9 |
1/23/21 | 14.271 | 15.477 | 14.049 | 14.603 | 177,813,996.63 | 1,676,995,109.521 |
1/22/21 | 12.294 | 15.112 | 11.469 | 14.29 | 229,152,984.904 | 1,641,123,254.366 |
1/21/21 | 15.727 | 15.76 | 11.879 | 12.295 | 238,317,434.175 | 1,412,020,551.895 |
1/20/21 | 15.259 | 15.768 | 13.824 | 15.729 | 186,589,853.337 | 1,806,306,046.59 |
1/19/21 | 15.558 | 16.78 | 15.279 | 15.286 | 238,135,320.886 | 1,755,506,415.227 |
1/18/21 | 15.664 | 15.754 | 14.899 | 15.562 | 168,624,142.146 | 1,787,170,192.496 |
1/17/21 | 15.628 | 16.263 | 14.527 | 15.654 | 222,945,637.686 | 1,797,760,767.276 |
1/16/21 | 15.001 | 17.075 | 14.963 | 15.656 | 304,552,984.613 | 1,797,939,878.897 |
1/15/21 | 14.654 | 15.49 | 13.342 | 14.916 | 290,320,156.644 | 1,713,011,555.019 |
1/14/21 | 15.632 | 15.969 | 14.138 | 14.632 | 261,899,811.885 | 1,675,779,018.874 |
1/13/21 | 14.77 | 16.437 | 13.887 | 15.716 | 426,418,382.389 | 1,736,963,791.841 |
1/12/21 | 12.846 | 15.951 | 12.278 | 14.734 | 425,208,396.11 | 1,628,363,909.721 |
1/11/21 | 14.153 | 14.153 | 10.462 | 12.869 | 324,013,497.989 | 1,422,250,559.848 |
1/10/21 | 13.14 | 14.736 | 12.396 | 14.156 | 322,307,964.085 | 1,564,503,263.885 |
1/9/21 | 11.767 | 13.885 | 11.101 | 13.136 | 204,122,385.398 | 1,451,804,267.273 |
1/8/21 | 11.584 | 12.813 | 9.904 | 11.746 | 226,852,843.135 | 1,298,122,449.653 |
1/7/21 | 12.122 | 13.145 | 11.315 | 11.612 | 197,336,235.313 | 1,283,315,596.845 |
1/6/21 | 12.433 | 13.255 | 11.541 | 12.123 | 230,451,734.084 | 1,339,783,109.7 |
1/5/21 | 11.385 | 13.35 | 10.521 | 12.427 | 340,470,730.632 | 1,373,387,103.622 |
1/4/21 | 9.494 | 11.381 | 8.526 | 11.381 | 286,413,932.878 | 1,257,815,568.166 |
1/3/21 | 8.184 | 9.594 | 8.005 | 9.477 | 155,007,356.501 | 1,047,398,232.669 |
1/2/21 | 8.355 | 8.622 | 8.036 | 8.183 | 109,181,696.582 | 904,383,603.739 |
1/1/21 | 7.224 | 8.571 | 7.176 | 8.36 | 135,714,855.192 | 923,897,164.404 |
12/31/20 | 7.325 | 7.842 | 7.072 | 7.223 | 94,637,060.629 | 798,306,202.909 |
12/30/20 | 7.779 | 7.95 | 7.264 | 7.325 | 95,709,429.087 | 809,600,770.181 |
12/29/20 | 8.009 | 8.127 | 7.383 | 7.78 | 111,848,307.058 | 859,848,824.518 |
12/28/20 | 8.045 | 8.419 | 7.842 | 8.01 | 143,220,322.057 | 885,266,861.656 |
12/27/20 | 8.026 | 8.471 | 7.427 | 8.037 | 207,994,714.105 | 888,284,496.558 |
12/26/20 | 7.365 | 8.753 | 7.288 | 8.029 | 240,934,552.225 | 887,360,070.27 |
12/25/20 | 7.484 | 7.944 | 7.047 | 7.367 | 132,132,795.475 | 814,145,787.353 |
12/24/20 | 7.073 | 7.78 | 6.607 | 7.489 | 175,683,205.633 | 827,681,786.45 |
12/23/20 | 7.24 | 8.379 | 6.453 | 7.04 | 370,378,276.325 | 778,063,494.559 |
12/22/20 | 6.174 | 7.617 | 5.731 | 7.26 | 284,314,401.763 | 802,368,045.788 |
12/21/20 | 5.942 | 6.407 | 5.661 | 6.183 | 95,973,653.121 | 683,369,982.139 |
12/20/20 | 6.127 | 6.368 | 5.786 | 5.94 | 70,952,039.623 | 656,519,579.208 |
12/19/20 | 6.121 | 6.507 | 5.952 | 6.128 | 98,326,663.696 | 677,240,461.119 |
12/18/20 | 5.313 | 6.573 | 5.177 | 6.12 | 164,227,731.082 | 676,414,750.326 |
12/17/20 | 5.268 | 5.59 | 5.056 | 5.315 | 87,169,604.639 | 587,423,407.984 |
12/16/20 | 5.459 | 5.466 | 4.951 | 5.267 | 72,454,848.675 | 582,147,456.13 |
12/15/20 | 5.238 | 5.593 | 5.219 | 5.455 | 88,508,803.828 | 602,902,711.672 |
12/14/20 | 4.741 | 5.379 | 4.606 | 5.236 | 60,398,816.967 | 578,431,380.451 |
12/13/20 | 4.473 | 4.79 | 4.4 | 4.74 | 22,641,705.261 | 523,614,492.418 |
12/12/20 | 4.374 | 4.61 | 4.357 | 4.473 | 24,707,098.479 | 493,905,290.473 |
12/11/20 | 4.644 | 4.659 | 4.156 | 4.378 | 35,769,454.612 | 484,213,367.167 |
12/10/20 | 4.842 | 4.876 | 4.461 | 4.648 | 47,278,583.958 | 504,769,480.77 |
12/9/20 | 4.651 | 4.923 | 4.304 | 4.838 | 80,733,399.319 | 526,085,195.545 |
12/8/20 | 5.192 | 5.488 | 4.601 | 4.649 | 81,172,975.676 | 504,825,943.548 |
12/7/20 | 5.157 | 5.334 | 5.036 | 5.191 | 49,976,860.95 | 563,553,458.649 |
12/6/20 | 5.202 | 5.364 | 4.961 | 5.157 | 54,497,859.849 | 559,878,338.625 |
12/5/20 | 4.985 | 5.348 | 4.814 | 5.2 | 74,359,447.66 | 564,518,562.347 |