Open Historical Data

OPEN Page 26
Download
Date Close Price change Market cap Trading volume
7:42 AM $ 0.216
+0.02%
$ 145.98 million $ 7.2 million
7:41 AM $ 0.216
+0.00%
$ 145.98 million $ 7.2 million
7:40 AM $ 0.216
+0.04%
$ 145.98 million $ 7.18 million
7:39 AM $ 0.216
+0.06%
$ 145.81 million $ 7.17 million
7:38 AM $ 0.215
+0.06%
$ 145.81 million $ 7.16 million
7:37 AM $ 0.215
-0.08%
$ 145.81 million $ 7.16 million
7:36 AM $ 0.216
-0.08%
$ 145.81 million $ 7.16 million
7:35 AM $ 0.216
-0.11%
$ 145.81 million $ 7.16 million
7:34 AM $ 0.216
-0.11%
$ 146.05 million $ 7.18 million
7:33 AM $ 0.216
-0.02%
$ 146.05 million $ 7.18 million
7:32 AM $ 0.216
-0.02%
$ 146.05 million $ 7.18 million
7:31 AM $ 0.216
-0.06%
$ 146.05 million $ 7.18 million
7:30 AM $ 0.216
-0.13%
$ 146.05 million $ 7.18 million
7:29 AM $ 0.217
-0.11%
$ 146.55 million $ 7.18 million
7:28 AM $ 0.217
-0.03%
$ 146.55 million $ 7.18 million
7:27 AM $ 0.217
-0.01%
$ 146.55 million $ 7.19 million
7:26 AM $ 0.217
-0.02%
$ 146.55 million $ 7.19 million
7:25 AM $ 0.217
+0.16%
$ 146.55 million $ 7.19 million
7:24 AM $ 0.217
+0.07%
$ 146.57 million $ 7.19 million
7:23 AM $ 0.217
+0.12%
$ 146.57 million $ 7.19 million
7:22 AM $ 0.216
-0.01%
$ 146.57 million $ 7.2 million
7:21 AM $ 0.216
+0.06%
$ 146.57 million $ 7.2 million
7:20 AM $ 0.216
+0.04%
$ 146.57 million $ 7.22 million
7:19 AM $ 0.216
+0.00%
$ 146.15 million $ 7.22 million
7:18 AM $ 0.216
+0.01%
$ 146.15 million $ 7.22 million
7:17 AM $ 0.216
+0.02%
$ 146.15 million $ 7.22 million
7:16 AM $ 0.216
+0.00%
$ 146.15 million $ 7.22 million
7:15 AM $ 0.216
+0.02%
$ 146.15 million $ 7.22 million
7:14 AM $ 0.216
+0.01%
$ 146.09 million $ 7.22 million
7:13 AM $ 0.216
+0.00%
$ 146.09 million $ 7.22 million
7:12 AM $ 0.216
+0.00%
$ 146.09 million $ 7.22 million
7:11 AM $ 0.216
+0.02%
$ 146.09 million $ 7.22 million
7:10 AM $ 0.216
+0.09%
$ 146.09 million $ 7.21 million
7:09 AM $ 0.216
+0.02%
$ 145.9 million $ 7.22 million
7:08 AM $ 0.216
+0.04%
$ 145.9 million $ 7.22 million
7:07 AM $ 0.216
+0.00%
$ 145.9 million $ 7.22 million
7:06 AM $ 0.216
-0.02%
$ 145.9 million $ 7.22 million
7:05 AM $ 0.216
-0.05%
$ 145.9 million $ 7.23 million
7:04 AM $ 0.216
-0.01%
$ 145.92 million $ 7.24 million
7:03 AM $ 0.216
+0.02%
$ 145.92 million $ 7.24 million
7:02 AM $ 0.216
-0.03%
$ 145.92 million $ 7.24 million
7:01 AM $ 0.216
-0.01%
$ 145.92 million $ 7.24 million
7:00 AM $ 0.216
+0.05%
$ 145.92 million $ 7.24 million
6:59 AM $ 0.216
-0.01%
$ 145.92 million $ 7.24 million
6:58 AM $ 0.216
+0.00%
$ 145.92 million $ 7.24 million
6:57 AM $ 0.216
+0.05%
$ 145.92 million $ 7.24 million
6:56 AM $ 0.216
-0.01%
$ 145.92 million $ 7.24 million
6:55 AM $ 0.216
-0.10%
$ 145.92 million $ 7.24 million
6:54 AM $ 0.216
-0.07%
$ 146.03 million $ 7.24 million
6:53 AM $ 0.216
+0.01%
$ 146.03 million $ 7.24 million