Open Historical Data

OPEN Page 99
Download
Date Close Price change Market cap Trading volume
Oct 4, 11 PM $ 0.538
+0.05%
$ 207.35 million $ 115.86 million
Oct 4, 10 PM $ 0.538
+0.12%
$ 207.4 million $ 119.5 million
Oct 4, 9 PM $ 0.537
-0.19%
$ 207.02 million $ 124.09 million
Oct 4, 8 PM $ 0.538
+0.88%
$ 207.63 million $ 138.1 million
Oct 4, 7 PM $ 0.534
+0.74%
$ 205.73 million $ 143.79 million
Oct 4, 6 PM $ 0.53
-0.45%
$ 204.19 million $ 149.63 million
Oct 4, 5 PM $ 0.532
-0.36%
$ 205.05 million $ 158.92 million
Oct 4, 4 PM $ 0.534
+0.02%
$ 205.74 million $ 170.47 million
Oct 4, 3 PM $ 0.534
-1.10%
$ 205.8 million $ 179.34 million
Oct 4, 2 PM $ 0.54
-0.68%
$ 208.15 million $ 193.86 million
Oct 4, 1 PM $ 0.544
+0.03%
$ 209.7 million $ 228.76 million
Oct 4, 12 PM $ 0.544
-0.86%
$ 209.52 million $ 277.19 million
Oct 4, 11 AM $ 0.548
+1.16%
$ 211.42 million $ 301.54 million
Oct 4, 10 AM $ 0.542
+0.23%
$ 208.91 million $ 319.94 million
Oct 4, 9 AM $ 0.541
-2.99%
$ 208.7 million $ 328.35 million
Oct 4, 8 AM $ 0.557
-1.48%
$ 214.88 million $ 355.95 million
Oct 4, 7 AM $ 0.565
+0.00%
$ 217.68 million $ 371.63 million
Oct 4, 6 AM $ 0.565
+1.06%
$ 217.9 million $ 378.25 million
Oct 4, 5 AM $ 0.559
+0.02%
$ 215.39 million $ 395.04 million
Oct 4, 4 AM $ 0.559
+0.79%
$ 215.52 million $ 416.11 million
Oct 4, 3 AM $ 0.554
-2.23%
$ 213.19 million $ 412.99 million
Oct 4, 2 AM $ 0.567
-0.44%
$ 218.44 million $ 418.63 million
Oct 4, 1 AM $ 0.569
-3.03%
$ 219.48 million $ 422.8 million
Oct 4, 12 AM $ 0.587
-6.26%
$ 226.01 million $ 441.35 million
Oct 3, 11 PM $ 0.626
+1.63%
$ 240.57 million $ 464.51 million
Oct 3, 10 PM $ 0.616
+2.29%
$ 237.39 million $ 458.26 million
Oct 3, 9 PM $ 0.602
-0.48%
$ 232.01 million $ 443.21 million
Oct 3, 8 PM $ 0.605
-0.61%
$ 232.78 million $ 439.76 million
Oct 3, 7 PM $ 0.608
-3.07%
$ 234.93 million $ 434.63 million
Oct 3, 6 PM $ 0.628
+2.77%
$ 241.95 million $ 432.85 million
Oct 3, 5 PM $ 0.611
+2.45%
$ 235.94 million $ 417.96 million
Oct 3, 4 PM $ 0.596
-2.69%
$ 229.91 million $ 398.44 million
Oct 3, 3 PM $ 0.613
+1.50%
$ 236.56 million $ 391.09 million
Oct 3, 2 PM $ 0.604
-3.66%
$ 232.38 million $ 373.57 million
Oct 3, 1 PM $ 0.626
+9.43%
$ 241.88 million $ 347.37 million
Oct 3, 12 PM $ 0.572
+2.91%
$ 221.14 million $ 284.03 million
Oct 3, 11 AM $ 0.556
+2.53%
$ 214.39 million $ 254.09 million
Oct 3, 10 AM $ 0.542
+1.43%
$ 208.96 million $ 224.53 million
Oct 3, 9 AM $ 0.534
-0.54%
$ 206.88 million $ 213.5 million
Oct 3, 8 AM $ 0.537
+4.30%
$ 207.84 million $ 185.33 million
Oct 3, 7 AM $ 0.514
+1.12%
$ 198.3 million $ 163.72 million
Oct 3, 6 AM $ 0.509
-6.59%
$ 195.81 million $ 155.22 million
Oct 3, 5 AM $ 0.545
+10.52%
$ 209.65 million $ 138.01 million
Oct 3, 4 AM $ 0.493
+0.45%
$ 190.06 million $ 110.62 million
Oct 3, 3 AM $ 0.491
+2.17%
$ 189.65 million $ 107.26 million
Oct 3, 2 AM $ 0.48
-1.92%
$ 184.95 million $ 100.42 million
Oct 3, 1 AM $ 0.49
-3.96%
$ 188.8 million $ 93.89 million
Oct 3, 12 AM $ 0.51
+14.71%
$ 196.36 million $ 76.61 million
Oct 2, 11 PM $ 0.445
-0.52%
$ 171.36 million $ 51.33 million
Oct 2, 10 PM $ 0.447
-0.80%
$ 172.23 million $ 50.93 million