Open Historical Data

OPEN Page 98
Download
Date Close Price change Market cap Trading volume
Oct 7, 12 AM $ 0.67
+8.19%
$ 258.2 million $ 170.21 million
Oct 6, 11 PM $ 0.619
+1.32%
$ 238.92 million $ 127 million
Oct 6, 10 PM $ 0.611
+2.18%
$ 235.63 million $ 121.31 million
Oct 6, 9 PM $ 0.598
-1.03%
$ 230.59 million $ 120.84 million
Oct 6, 8 PM $ 0.604
+1.82%
$ 233 million $ 122.33 million
Oct 6, 7 PM $ 0.594
+0.35%
$ 228.81 million $ 121.78 million
Oct 6, 6 PM $ 0.591
+0.17%
$ 228.02 million $ 124.25 million
Oct 6, 5 PM $ 0.59
-0.56%
$ 227.63 million $ 124.76 million
Oct 6, 4 PM $ 0.594
-1.78%
$ 228.9 million $ 124.75 million
Oct 6, 3 PM $ 0.605
+0.76%
$ 232.86 million $ 124.96 million
Oct 6, 2 PM $ 0.6
+3.31%
$ 231.39 million $ 121.74 million
Oct 6, 1 PM $ 0.581
+1.37%
$ 223.95 million $ 123.4 million
Oct 6, 12 PM $ 0.573
+0.57%
$ 220.79 million $ 128.16 million
Oct 6, 11 AM $ 0.57
+1.08%
$ 219.65 million $ 134.87 million
Oct 6, 10 AM $ 0.564
+0.38%
$ 217.22 million $ 138.2 million
Oct 6, 9 AM $ 0.561
-1.03%
$ 216.29 million $ 144.09 million
Oct 6, 8 AM $ 0.567
+1.33%
$ 218.71 million $ 152.82 million
Oct 6, 7 AM $ 0.56
-0.56%
$ 215.64 million $ 172.83 million
Oct 6, 6 AM $ 0.563
-0.21%
$ 217.12 million $ 181.95 million
Oct 6, 5 AM $ 0.564
-1.78%
$ 217.65 million $ 189.84 million
Oct 6, 4 AM $ 0.575
-1.51%
$ 221.51 million $ 192.86 million
Oct 6, 3 AM $ 0.583
-1.61%
$ 224.73 million $ 196.92 million
Oct 6, 2 AM $ 0.593
+2.45%
$ 228.77 million $ 200.24 million
Oct 6, 1 AM $ 0.578
+1.99%
$ 222.85 million $ 214.59 million
Oct 6, 12 AM $ 0.567
-5.25%
$ 218.64 million $ 240.8 million
Oct 5, 11 PM $ 0.599
-1.12%
$ 231 million $ 272.66 million
Oct 5, 10 PM $ 0.605
-1.90%
$ 233.31 million $ 273.16 million
Oct 5, 9 PM $ 0.617
+2.09%
$ 238.06 million $ 275.65 million
Oct 5, 8 PM $ 0.605
-0.22%
$ 233.46 million $ 271.71 million
Oct 5, 7 PM $ 0.606
-1.53%
$ 233.51 million $ 270.51 million
Oct 5, 6 PM $ 0.615
-0.12%
$ 237.36 million $ 269.87 million
Oct 5, 5 PM $ 0.616
+0.20%
$ 237.55 million $ 269.07 million
Oct 5, 4 PM $ 0.615
-0.76%
$ 237.02 million $ 266.37 million
Oct 5, 3 PM $ 0.62
-0.81%
$ 238.99 million $ 266.06 million
Oct 5, 2 PM $ 0.625
-1.21%
$ 240.65 million $ 266.68 million
Oct 5, 1 PM $ 0.632
-0.35%
$ 243.84 million $ 261.46 million
Oct 5, 12 PM $ 0.635
-0.69%
$ 244.39 million $ 254.06 million
Oct 5, 11 AM $ 0.639
+2.07%
$ 246.3 million $ 251.98 million
Oct 5, 10 AM $ 0.626
-0.44%
$ 240.8 million $ 240.46 million
Oct 5, 9 AM $ 0.629
-0.96%
$ 243.3 million $ 239.8 million
Oct 5, 8 AM $ 0.635
-0.55%
$ 244.82 million $ 232.6 million
Oct 5, 7 AM $ 0.639
+1.74%
$ 246.37 million $ 212.41 million
Oct 5, 6 AM $ 0.628
+2.98%
$ 242 million $ 201.35 million
Oct 5, 5 AM $ 0.609
+0.28%
$ 235.02 million $ 189.7 million
Oct 5, 4 AM $ 0.608
-2.36%
$ 234.29 million $ 188.59 million
Oct 5, 3 AM $ 0.623
+3.41%
$ 240.06 million $ 189.05 million
Oct 5, 2 AM $ 0.602
-6.29%
$ 231.6 million $ 182.75 million
Oct 5, 1 AM $ 0.643
+4.81%
$ 247.73 million $ 160.1 million
Oct 5, 12 AM $ 0.613
+13.94%
$ 236.91 million $ 134.16 million
Oct 4, 11 PM $ 0.538
+0.05%
$ 207.35 million $ 115.86 million