Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
OPEN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 7.3171 | 0.01 | 0.19% | 7.3171 | 7.3171 | 7.3171 | 0 |
| Jul 22 2024 | 7.3033 | 0.01 | 0.19% | 7.2705 | 7.3033 | 7.2705 | 220 |
| Jul 19 2024 | 7.2896 | -0.06 | -0.86% | 7.2896 | 7.2896 | 7.2896 | 0 |
| Jul 18 2024 | 7.3525 | 0.03 | 0.40% | 7.3503 | 7.3525 | 7.3503 | 26 |
| Jul 17 2024 | 7.3231 | 0.05 | 0.67% | 7.3231 | 7.3231 | 7.3231 | 0 |
| Jul 16 2024 | 7.2745 | -0.02 | -0.26% | 7.2745 | 7.2745 | 7.2745 | 0 |
| Jul 15 2024 | 7.2931 | -0.02 | -0.26% | 7.2931 | 7.2931 | 7.2931 | 0 |
| Jul 12 2024 | 7.3119 | 0.04 | 0.55% | 7.2868 | 7.3119 | 7.2868 | 178 |
| Jul 11 2024 | 7.2722 | 0.11 | 1.54% | 7.2374 | 7.2722 | 7.2234 | 7,167 |
| Jul 10 2024 | 7.162 | 0.00 | 0.04% | 7.162 | 7.162 | 7.162 | 0 |
| Jul 09 2024 | 7.1591 | -0.04 | -0.50% | 7.1591 | 7.1591 | 7.1591 | 0 |
| Jul 08 2024 | 7.1949 | 0.03 | 0.42% | 7.169 | 7.1949 | 7.169 | 33 |
| Jul 05 2024 | 7.1645 | -0.04 | -0.49% | 7.2084 | 7.2104 | 7.1645 | 3,303 |
| Jul 04 2024 | 7.1996 | 0.04 | 0.56% | 7.1996 | 7.1996 | 7.1996 | 0 |
| Jul 03 2024 | 7.1597 | 0.03 | 0.39% | 7.1597 | 7.1597 | 7.1597 | 0 |
| Jul 02 2024 | 7.1319 | -0.06 | -0.83% | 7.1258 | 7.1319 | 7.1258 | 2,624 |
| Jul 01 2024 | 7.1919 | 0.01 | 0.08% | 7.1919 | 7.1919 | 7.1919 | 0 |
| Jun 28 2024 | 7.1862 | 0.03 | 0.41% | 7.1862 | 7.1862 | 7.1862 | 0 |
| Jun 27 2024 | 7.1566 | -0.07 | -0.95% | 7.1828 | 7.1828 | 7.1566 | 22 |
| Jun 26 2024 | 7.2252 | -0.02 | -0.28% | 7.2252 | 7.2252 | 7.2252 | 0 |
| Jun 25 2024 | 7.2457 | 0.04 | 0.61% | 7.2457 | 7.2457 | 7.2457 | 0 |
| Jun 24 2024 | 7.2015 | 0.01 | 0.18% | 7.2015 | 7.2015 | 7.2015 | 0 |
| Jun 21 2024 | 7.1887 | 0.02 | 0.25% | 7.2008 | 7.2008 | 7.1887 | 1,343 |
| Jun 20 2024 | 7.1706 | 0.02 | 0.25% | 7.1706 | 7.1706 | 7.1706 | 1,324 |
| Jun 19 2024 | 7.1527 | -0.01 | -0.12% | 7.1633 | 7.1633 | 7.1527 | 1,353 |
| Jun 18 2024 | 7.1614 | 0.02 | 0.30% | 7.1614 | 7.1614 | 7.1614 | 260 |
| Jun 17 2024 | 7.1399 | -0.03 | -0.38% | 7.1399 | 7.1399 | 7.1399 | 0 |
| Jun 14 2024 | 7.167 | 0.00 | -0.06% | 7.167 | 7.167 | 7.167 | 0 |
| Jun 13 2024 | 7.1715 | 0.00 | -0.06% | 7.1715 | 7.1715 | 7.1715 | 0 |
| Jun 12 2024 | 7.1758 | 0.01 | 0.13% | 7.1756 | 7.1758 | 7.1756 | 96 |
| Jun 11 2024 | 7.1664 | -0.04 | -0.53% | 7.2149 | 7.2149 | 7.1664 | 22 |
| Jun 10 2024 | 7.2045 | -0.01 | -0.13% | 7.2045 | 7.2045 | 7.2045 | 150 |
| Jun 07 2024 | 7.2142 | 0.03 | 0.44% | 7.2142 | 7.2142 | 7.2142 | 0 |
| Jun 06 2024 | 7.1826 | 0.03 | 0.39% | 7.1826 | 7.1826 | 7.1826 | 0 |
| Jun 05 2024 | 7.1548 | 0.04 | 0.61% | 7.1548 | 7.1548 | 7.1548 | 0 |
| Jun 04 2024 | 7.1116 | -0.08 | -1.17% | 7.1231 | 7.1231 | 7.1116 | 14,464 |
| Jun 03 2024 | 7.1955 | 0.07 | 1.03% | 7.1955 | 7.1955 | 7.1955 | 0 |
| May 31 2024 | 7.122 | 0.00 | -0.03% | 7.122 | 7.122 | 7.122 | 0 |
| May 30 2024 | 7.1244 | 0.02 | 0.24% | 7.0927 | 7.1244 | 7.0927 | 3,464 |
| May 29 2024 | 7.1075 | -0.12 | -1.65% | 7.1585 | 7.1585 | 7.1014 | 14,049 |
| May 28 2024 | 7.2269 | -0.01 | -0.13% | 7.2365 | 7.2365 | 7.2269 | 288 |
| May 27 2024 | 7.2363 | 0.04 | 0.61% | 7.2242 | 7.2408 | 7.2242 | 15,807 |
| May 24 2024 | 7.1926 | -0.08 | -1.08% | 7.1926 | 7.1926 | 7.1926 | 0 |
| May 23 2024 | 7.2709 | 0.02 | 0.31% | 7.2709 | 7.2709 | 7.2709 | 0 |
| May 22 2024 | 7.2482 | -0.01 | -0.17% | 7.2555 | 7.2555 | 7.2482 | 1,603 |
| May 21 2024 | 7.2603 | -0.03 | -0.40% | 7.2603 | 7.2603 | 7.2603 | 0 |
| May 20 2024 | 7.2896 | 0.01 | 0.17% | 7.2896 | 7.2896 | 7.2896 | 0 |
| May 17 2024 | 7.2772 | -0.01 | -0.09% | 7.2772 | 7.2772 | 7.2772 | 0 |
| May 16 2024 | 7.2834 | 0.02 | 0.30% | 7.2834 | 7.2834 | 7.2834 | 0 |
| May 15 2024 | 7.2619 | 0.04 | 0.61% | 7.2442 | 7.2619 | 7.2442 | 221 |
| May 14 2024 | 7.2176 | 0.00 | -0.01% | 7.2176 | 7.2176 | 7.2176 | 0 |
| May 13 2024 | 7.218 | -0.01 | -0.09% | 7.218 | 7.218 | 7.218 | 0 |
| May 10 2024 | 7.2247 | 0.06 | 0.84% | 7.2087 | 7.2404 | 7.2087 | 959 |
| May 09 2024 | 7.1644 | 0.00 | -0.05% | 7.1644 | 7.1644 | 7.1644 | 0 |
| May 08 2024 | 7.1679 | 0.02 | 0.31% | 7.1679 | 7.1679 | 7.1679 | 0 |
| May 07 2024 | 7.1456 | 0.03 | 0.41% | 7.1456 | 7.1456 | 7.1456 | 0 |
| May 06 2024 | 7.1162 | 0.04 | 0.50% | 7.0994 | 7.1162 | 7.0994 | 16 |
| May 03 2024 | 7.0808 | 0.03 | 0.40% | 7.0701 | 7.0808 | 7.0701 | 71 |
| May 02 2024 | 7.0526 | -0.04 | -0.59% | 7.0526 | 7.0526 | 7.0526 | 0 |
| Apr 30 2024 | 7.0945 | 0.00 | -0.01% | 7.0945 | 7.0945 | 7.0945 | 0 |
| Apr 29 2024 | 7.0949 | 0.06 | 0.92% | 7.0949 | 7.0949 | 7.0949 | 0 |
| Apr 26 2024 | 7.0304 | -0.04 | -0.60% | 7.0304 | 7.0304 | 7.0304 | 0 |
| Apr 25 2024 | 7.0728 | -0.02 | -0.34% | 7.0728 | 7.0728 | 7.0728 | 0 |
