Open Historical Data

OPEN Page 97
Download
Date Close Price change Market cap Trading volume
Oct 9, 1 AM $ 0.63
-0.08%
$ 248.78 million $ 92.58 million
Oct 9, 12 AM $ 0.631
-3.22%
$ 248.8 million $ 92.72 million
Oct 8, 11 PM $ 0.652
+3.38%
$ 257.42 million $ 96.61 million
Oct 8, 10 PM $ 0.63
+0.42%
$ 249.02 million $ 93.26 million
Oct 8, 9 PM $ 0.628
+1.52%
$ 247.86 million $ 92.52 million
Oct 8, 8 PM $ 0.618
-1.17%
$ 244.08 million $ 93.35 million
Oct 8, 7 PM $ 0.626
+0.59%
$ 246.72 million $ 93.89 million
Oct 8, 6 PM $ 0.622
+0.51%
$ 245.65 million $ 94.32 million
Oct 8, 5 PM $ 0.619
+0.86%
$ 244.35 million $ 95.82 million
Oct 8, 4 PM $ 0.613
+0.08%
$ 236.5 million $ 98.6 million
Oct 8, 3 PM $ 0.613
+1.41%
$ 236.19 million $ 102.48 million
Oct 8, 2 PM $ 0.604
-0.42%
$ 233.02 million $ 105.27 million
Oct 8, 1 PM $ 0.607
-0.34%
$ 233.86 million $ 109.15 million
Oct 8, 12 PM $ 0.609
-0.07%
$ 234.77 million $ 116.26 million
Oct 8, 11 AM $ 0.61
-2.35%
$ 235.32 million $ 121.1 million
Oct 8, 10 AM $ 0.624
+1.41%
$ 240.62 million $ 126.12 million
Oct 8, 9 AM $ 0.616
+1.93%
$ 237.28 million $ 127.46 million
Oct 8, 8 AM $ 0.604
+1.60%
$ 232.75 million $ 130.23 million
Oct 8, 7 AM $ 0.594
-0.09%
$ 229.17 million $ 138.84 million
Oct 8, 6 AM $ 0.595
+0.19%
$ 229.14 million $ 147.67 million
Oct 8, 5 AM $ 0.594
-1.84%
$ 229.03 million $ 154.9 million
Oct 8, 4 AM $ 0.605
+0.94%
$ 233.12 million $ 163.83 million
Oct 8, 3 AM $ 0.599
-1.30%
$ 230.77 million $ 175.1 million
Oct 8, 2 AM $ 0.607
+1.30%
$ 233.93 million $ 194.86 million
Oct 8, 1 AM $ 0.599
+0.18%
$ 231 million $ 205.21 million
Oct 8, 12 AM $ 0.598
-4.68%
$ 230.46 million $ 216.56 million
Oct 7, 11 PM $ 0.627
+1.38%
$ 241.87 million $ 258.58 million
Oct 7, 10 PM $ 0.619
+0.19%
$ 238.56 million $ 262.06 million
Oct 7, 9 PM $ 0.618
-3.97%
$ 238.09 million $ 262.23 million
Oct 7, 8 PM $ 0.643
+1.66%
$ 248.22 million $ 266.17 million
Oct 7, 7 PM $ 0.633
-0.13%
$ 243.93 million $ 263.88 million
Oct 7, 6 PM $ 0.634
-1.80%
$ 244.42 million $ 263.76 million
Oct 7, 5 PM $ 0.645
+0.45%
$ 248.73 million $ 264.85 million
Oct 7, 4 PM $ 0.642
+1.59%
$ 247.69 million $ 262.79 million
Oct 7, 3 PM $ 0.632
+0.02%
$ 243.51 million $ 259.36 million
Oct 7, 2 PM $ 0.632
-2.63%
$ 244.55 million $ 262.68 million
Oct 7, 1 PM $ 0.649
-3.04%
$ 250.32 million $ 264.76 million
Oct 7, 12 PM $ 0.669
+2.31%
$ 258.45 million $ 262.62 million
Oct 7, 11 AM $ 0.654
+0.41%
$ 252.24 million $ 253.9 million
Oct 7, 10 AM $ 0.652
+2.14%
$ 251.82 million $ 248.69 million
Oct 7, 9 AM $ 0.638
-0.65%
$ 245.64 million $ 242.16 million
Oct 7, 8 AM $ 0.642
-0.98%
$ 247.81 million $ 239.47 million
Oct 7, 7 AM $ 0.648
-3.52%
$ 249.81 million $ 231.84 million
Oct 7, 6 AM $ 0.672
-0.33%
$ 259.35 million $ 228.83 million
Oct 7, 5 AM $ 0.674
+0.39%
$ 259.77 million $ 225.23 million
Oct 7, 4 AM $ 0.671
-4.37%
$ 258.77 million $ 217.79 million
Oct 7, 3 AM $ 0.702
+0.75%
$ 270.6 million $ 210.81 million
Oct 7, 2 AM $ 0.697
+4.65%
$ 268.52 million $ 194.31 million
Oct 7, 1 AM $ 0.666
-0.62%
$ 256.55 million $ 180.44 million
Oct 7, 12 AM $ 0.67
+8.19%
$ 258.2 million $ 170.21 million