Open Historical Data

OPEN Page 27
Download
Date Close Price change Market cap Trading volume
8:27 AM $ 0.216
-0.03%
$ 145.94 million $ 7.27 million
8:26 AM $ 0.216
-0.06%
$ 145.94 million $ 7.27 million
8:25 AM $ 0.216
-0.02%
$ 145.94 million $ 7.27 million
8:24 AM $ 0.216
-0.09%
$ 146.07 million $ 7.28 million
8:23 AM $ 0.216
+0.00%
$ 146.07 million $ 7.29 million
8:22 AM $ 0.216
-0.01%
$ 146.07 million $ 7.3 million
8:21 AM $ 0.216
+0.04%
$ 146.07 million $ 7.29 million
8:20 AM $ 0.216
+0.14%
$ 146.07 million $ 7.28 million
8:19 AM $ 0.216
-0.01%
$ 145.97 million $ 7.28 million
8:18 AM $ 0.216
-0.07%
$ 145.97 million $ 7.28 million
8:17 AM $ 0.216
+0.03%
$ 145.97 million $ 7.27 million
8:16 AM $ 0.216
+0.08%
$ 145.97 million $ 7.27 million
8:15 AM $ 0.216
+0.03%
$ 145.97 million $ 7.27 million
8:14 AM $ 0.216
+0.04%
$ 145.87 million $ 7.24 million
8:13 AM $ 0.216
+0.03%
$ 145.87 million $ 7.24 million
8:12 AM $ 0.215
+0.06%
$ 145.87 million $ 7.24 million
8:11 AM $ 0.215
+0.06%
$ 145.87 million $ 7.24 million
8:10 AM $ 0.215
+0.16%
$ 145.87 million $ 7.23 million
8:09 AM $ 0.215
+0.01%
$ 145.31 million $ 7.23 million
8:08 AM $ 0.215
+0.00%
$ 145.31 million $ 7.23 million
8:07 AM $ 0.215
+0.00%
$ 145.31 million $ 7.23 million
8:06 AM $ 0.215
+0.03%
$ 145.31 million $ 7.23 million
8:05 AM $ 0.215
-0.21%
$ 145.31 million $ 7.23 million
8:04 AM $ 0.215
-0.10%
$ 145.55 million $ 7.22 million
8:03 AM $ 0.215
-0.04%
$ 145.55 million $ 7.22 million
8:02 AM $ 0.216
-0.08%
$ 145.55 million $ 7.22 million
8:01 AM $ 0.216
-0.07%
$ 145.55 million $ 7.22 million
8:00 AM $ 0.216
+0.07%
$ 145.55 million $ 7.21 million
7:59 AM $ 0.216
+0.00%
$ 145.93 million $ 7.21 million
7:58 AM $ 0.216
+0.00%
$ 145.93 million $ 7.19 million
7:57 AM $ 0.216
+0.07%
$ 145.93 million $ 7.19 million
7:56 AM $ 0.216
+0.00%
$ 145.93 million $ 7.19 million
7:55 AM $ 0.216
-0.05%
$ 145.93 million $ 7.19 million
7:54 AM $ 0.216
-0.11%
$ 145.9 million $ 7.2 million
7:53 AM $ 0.216
-0.03%
$ 145.9 million $ 7.2 million
7:52 AM $ 0.216
-0.01%
$ 145.9 million $ 7.2 million
7:51 AM $ 0.216
-0.01%
$ 145.9 million $ 7.2 million
7:50 AM $ 0.216
-0.02%
$ 145.9 million $ 7.19 million
7:49 AM $ 0.216
+0.03%
$ 146.15 million $ 7.19 million
7:48 AM $ 0.216
+0.00%
$ 146.15 million $ 7.19 million
7:47 AM $ 0.216
+0.04%
$ 146.15 million $ 7.19 million
7:46 AM $ 0.216
+0.04%
$ 146.15 million $ 7.19 million
7:45 AM $ 0.216
+0.00%
$ 146.15 million $ 7.19 million
7:44 AM $ 0.216
+0.02%
$ 145.98 million $ 7.19 million
7:43 AM $ 0.216
+0.00%
$ 145.98 million $ 7.19 million
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