Open Historical Data

OPEN Page 71
Download
Date Close Price change Market cap Trading volume
Nov 29, 12 PM $ 0.241
-0.90%
$ 97.4 million $ 53.82 million
Nov 29, 11 AM $ 0.243
+1.38%
$ 98.38 million $ 54.36 million
Nov 29, 10 AM $ 0.24
+0.58%
$ 96.94 million $ 53.59 million
Nov 29, 9 AM $ 0.238
+0.44%
$ 96.39 million $ 53.49 million
Nov 29, 8 AM $ 0.237
+0.22%
$ 95.96 million $ 53.37 million
Nov 29, 7 AM $ 0.237
-0.49%
$ 95.76 million $ 53.54 million
Nov 29, 6 AM $ 0.238
-0.12%
$ 96.22 million $ 53.94 million
Nov 29, 5 AM $ 0.238
-0.76%
$ 96.34 million $ 54.08 million
Nov 29, 4 AM $ 0.24
-0.01%
$ 96.83 million $ 54.41 million
Nov 29, 3 AM $ 0.24
+0.16%
$ 97.08 million $ 54.62 million
Nov 29, 2 AM $ 0.24
-0.15%
$ 96.89 million $ 54.79 million
Nov 29, 1 AM $ 0.24
+0.08%
$ 97.07 million $ 55.54 million
Nov 29, 12 AM $ 0.24
-0.24%
$ 96.84 million $ 58.8 million
Nov 28, 11 PM $ 0.24
-0.61%
$ 97.2 million $ 59.16 million
Nov 28, 10 PM $ 0.242
+0.45%
$ 97.79 million $ 59.82 million
Nov 28, 9 PM $ 0.241
-0.72%
$ 97.36 million $ 59.73 million
Nov 28, 8 PM $ 0.243
+0.20%
$ 98.06 million $ 60.11 million
Nov 28, 7 PM $ 0.242
+0.65%
$ 97.87 million $ 60.08 million
Nov 28, 6 PM $ 0.24
+0.26%
$ 97.23 million $ 59.76 million
Nov 28, 5 PM $ 0.24
-1.69%
$ 97.21 million $ 59.59 million
Nov 28, 4 PM $ 0.244
-2.00%
$ 98.66 million $ 61.01 million
Nov 28, 3 PM $ 0.249
-1.20%
$ 100.66 million $ 62.13 million
Nov 28, 2 PM $ 0.252
+0.49%
$ 101.89 million $ 62.76 million
Nov 28, 1 PM $ 0.251
+0.39%
$ 101.26 million $ 62.49 million
Nov 28, 12 PM $ 0.25
+0.09%
$ 101 million $ 62.53 million
Nov 28, 11 AM $ 0.25
-0.73%
$ 100.97 million $ 63.2 million
Nov 28, 10 AM $ 0.252
+0.02%
$ 101.71 million $ 64.14 million
Nov 28, 9 AM $ 0.252
+0.26%
$ 101.71 million $ 64.56 million
Nov 28, 8 AM $ 0.251
+1.25%
$ 101.43 million $ 64.27 million
Nov 28, 7 AM $ 0.247
+0.17%
$ 100.1 million $ 63.38 million
Nov 28, 6 AM $ 0.247
-0.32%
$ 99.89 million $ 63.17 million
Nov 28, 5 AM $ 0.248
-0.38%
$ 100.22 million $ 63.36 million
Nov 28, 4 AM $ 0.249
-0.28%
$ 100.6 million $ 63.72 million
Nov 28, 3 AM $ 0.25
+0.10%
$ 100.89 million $ 63.78 million
Nov 28, 2 AM $ 0.249
-3.90%
$ 101.23 million $ 63.82 million
Nov 28, 1 AM $ 0.259
-0.30%
$ 104.88 million $ 65.07 million
Nov 28, 12 AM $ 0.26
+0.58%
$ 105.19 million $ 61.59 million
Nov 27, 11 PM $ 0.259
+0.75%
$ 104.45 million $ 60.27 million
Nov 27, 10 PM $ 0.257
-0.68%
$ 103.77 million $ 59.76 million
Nov 27, 9 PM $ 0.258
-1.00%
$ 104.42 million $ 59.88 million
Nov 27, 8 PM $ 0.261
-0.84%
$ 105.56 million $ 60.44 million
Nov 27, 7 PM $ 0.263
-0.24%
$ 106.53 million $ 60.86 million
Nov 27, 6 PM $ 0.264
+0.70%
$ 106.81 million $ 60.73 million
Nov 27, 5 PM $ 0.262
-0.28%
$ 106.09 million $ 60.32 million
Nov 27, 4 PM $ 0.263
+3.10%
$ 106.24 million $ 59.55 million
Nov 27, 3 PM $ 0.255
+0.25%
$ 103.19 million $ 57.39 million
Nov 27, 2 PM $ 0.255
+0.48%
$ 102.93 million $ 57.03 million
Nov 27, 1 PM $ 0.253
+0.29%
$ 102.52 million $ 56.48 million
Nov 27, 12 PM $ 0.253
-0.02%
$ 102.14 million $ 56.06 million
Nov 27, 11 AM $ 0.253
+0.57%
$ 102.17 million $ 55.23 million