Open Historical Data

OPEN Page 21
Download
Date Close Price change Market cap Trading volume
4:29 PM $ 0.2
-0.07%
$ 137.05 million $ 21.27 million
4:28 PM $ 0.2
-0.03%
$ 137.05 million $ 21.28 million
4:27 PM $ 0.2
-0.01%
$ 137.05 million $ 21.28 million
4:26 PM $ 0.2
-0.12%
$ 137.05 million $ 21.29 million
4:25 PM $ 0.2
+0.01%
$ 137.05 million $ 21.3 million
4:24 PM $ 0.2
+0.09%
$ 137.33 million $ 21.29 million
4:23 PM $ 0.2
-0.08%
$ 137.33 million $ 21.27 million
4:22 PM $ 0.2
+0.13%
$ 137.33 million $ 21.27 million
4:21 PM $ 0.2
+0.02%
$ 137.33 million $ 21.26 million
4:20 PM $ 0.2
-0.16%
$ 137.33 million $ 21.23 million
4:19 PM $ 0.2
-0.11%
$ 137.31 million $ 21.17 million
4:18 PM $ 0.2
+0.30%
$ 137.31 million $ 21.12 million
4:17 PM $ 0.2
+0.05%
$ 137.31 million $ 21.11 million
4:16 PM $ 0.2
-0.08%
$ 137.31 million $ 21.12 million
4:15 PM $ 0.2
+0.07%
$ 137.31 million $ 21.11 million
4:14 PM $ 0.2
+0.01%
$ 136.97 million $ 21.1 million
4:13 PM $ 0.2
-0.11%
$ 136.97 million $ 21.1 million
4:12 PM $ 0.2
+0.04%
$ 136.97 million $ 21.1 million
4:11 PM $ 0.2
+0.18%
$ 136.97 million $ 21.1 million
4:10 PM $ 0.2
+0.04%
$ 136.97 million $ 21.1 million
4:09 PM $ 0.2
-0.03%
$ 136.88 million $ 21.05 million
4:08 PM $ 0.2
-0.02%
$ 136.88 million $ 21.04 million
4:07 PM $ 0.2
-0.22%
$ 136.88 million $ 21.01 million
4:06 PM $ 0.2
+0.00%
$ 136.88 million $ 21.01 million
4:05 PM $ 0.2
-1.15%
$ 136.88 million $ 20.98 million
4:04 PM $ 0.202
-1.32%
$ 138.76 million $ 20.87 million
4:03 PM $ 0.205
-0.64%
$ 138.76 million $ 20.78 million
4:02 PM $ 0.206
-0.58%
$ 138.76 million $ 20.71 million
4:01 PM $ 0.207
+0.02%
$ 138.76 million $ 20.66 million
4:00 PM $ 0.207
-0.13%
$ 138.76 million $ 20.64 million
3:59 PM $ 0.208
-0.17%
$ 142.42 million $ 20.64 million
3:58 PM $ 0.208
+0.08%
$ 142.42 million $ 20.63 million
3:57 PM $ 0.208
-0.07%
$ 142.42 million $ 20.64 million
3:56 PM $ 0.208
-0.15%
$ 142.42 million $ 20.64 million
3:55 PM $ 0.208
-0.24%
$ 142.42 million $ 20.62 million
3:54 PM $ 0.209
-0.16%
$ 143.19 million $ 20.61 million
3:53 PM $ 0.209
-0.22%
$ 143.19 million $ 20.6 million
3:52 PM $ 0.21
+0.01%
$ 143.19 million $ 20.59 million
3:51 PM $ 0.21
+0.04%
$ 143.19 million $ 20.58 million
3:50 PM $ 0.21
-0.27%
$ 143.19 million $ 20.58 million
3:49 PM $ 0.21
-0.08%
$ 144.09 million $ 20.53 million
3:48 PM $ 0.21
-0.10%
$ 144.09 million $ 20.42 million
3:47 PM $ 0.211
-0.07%
$ 144.09 million $ 20.42 million
3:46 PM $ 0.211
-0.02%
$ 144.09 million $ 20.41 million
3:45 PM $ 0.211
-0.07%
$ 144.09 million $ 20.39 million
3:44 PM $ 0.211
-0.01%
$ 144.65 million $ 20.39 million
3:43 PM $ 0.211
-0.10%
$ 144.65 million $ 20.38 million
3:42 PM $ 0.211
+0.03%
$ 144.65 million $ 20.38 million
3:41 PM $ 0.211
+0.09%
$ 144.65 million $ 20.36 million
3:40 PM $ 0.211
-0.36%
$ 144.65 million $ 20.33 million