Open Historical Data

OPEN Page 22
Download
Date Close Price change Market cap Trading volume
5:04 PM $ 0.2
+0.10%
$ 137.17 million $ 21.33 million
5:03 PM $ 0.2
+0.13%
$ 137.17 million $ 21.33 million
5:02 PM $ 0.2
+0.07%
$ 137.17 million $ 21.34 million
5:01 PM $ 0.199
+0.05%
$ 137.17 million $ 21.35 million
5:00 PM $ 0.199
-0.04%
$ 137.17 million $ 21.36 million
4:59 PM $ 0.199
+0.01%
$ 136.76 million $ 21.36 million
4:58 PM $ 0.199
+0.02%
$ 136.76 million $ 21.36 million
4:57 PM $ 0.199
+0.04%
$ 136.76 million $ 21.37 million
4:56 PM $ 0.199
+0.07%
$ 136.76 million $ 21.36 million
4:55 PM $ 0.199
-0.04%
$ 136.76 million $ 21.36 million
4:54 PM $ 0.199
-0.04%
$ 136.62 million $ 21.37 million
4:53 PM $ 0.199
-0.01%
$ 136.62 million $ 21.37 million
4:52 PM $ 0.199
-0.05%
$ 136.62 million $ 21.37 million
4:51 PM $ 0.199
+0.02%
$ 136.62 million $ 21.37 million
4:50 PM $ 0.199
-0.06%
$ 136.62 million $ 21.35 million
4:49 PM $ 0.2
-0.14%
$ 136.83 million $ 21.35 million
4:48 PM $ 0.2
-0.01%
$ 136.83 million $ 21.36 million
4:47 PM $ 0.2
+0.04%
$ 136.83 million $ 21.36 million
4:46 PM $ 0.2
-0.03%
$ 136.83 million $ 21.36 million
4:45 PM $ 0.2
+0.46%
$ 136.83 million $ 21.35 million
4:44 PM $ 0.199
+0.18%
$ 136.41 million $ 21.34 million
4:43 PM $ 0.199
+0.19%
$ 136.41 million $ 21.34 million
4:42 PM $ 0.198
+0.08%
$ 136.41 million $ 21.34 million
4:41 PM $ 0.198
+0.10%
$ 136.41 million $ 21.33 million
4:40 PM $ 0.198
-0.36%
$ 136.41 million $ 21.32 million
4:39 PM $ 0.199
-0.21%
$ 136.18 million $ 21.3 million
4:38 PM $ 0.199
-0.48%
$ 136.18 million $ 21.3 million
4:37 PM $ 0.2
-0.02%
$ 136.18 million $ 21.28 million
4:36 PM $ 0.2
+0.08%
$ 136.18 million $ 21.28 million
4:35 PM $ 0.2
-0.01%
$ 136.18 million $ 21.26 million
4:34 PM $ 0.2
+0.05%
$ 137.09 million $ 21.26 million
4:33 PM $ 0.2
-0.07%
$ 137.09 million $ 21.26 million
4:32 PM $ 0.2
+0.02%
$ 137.09 million $ 21.26 million
4:31 PM $ 0.2
+0.02%
$ 137.09 million $ 21.26 million
4:30 PM $ 0.2
+0.00%
$ 137.09 million $ 21.26 million
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