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 |
|---|---|---|---|---|---|---|---|
| Nov 28 2024 | 7.9318 | -0.01 | -0.15% | 7.9318 | 7.9318 | 7.9318 | 0 |
| Nov 27 2024 | 7.944 | 0.00 | 0.00% | 7.944 | 7.944 | 7.944 | 0 |
| Nov 26 2024 | 7.944 | -0.02 | -0.21% | 7.944 | 7.944 | 7.944 | 0 |
| Nov 25 2024 | 7.9606 | -0.02 | -0.30% | 8.0205 | 8.0205 | 7.9606 | 15 |
| Nov 22 2024 | 7.9847 | 0.11 | 1.45% | 7.9401 | 7.99 | 7.9401 | 202 |
| Nov 21 2024 | 7.8709 | 0.03 | 0.33% | 7.8667 | 7.8767 | 7.8667 | 50,307 |
| Nov 20 2024 | 7.8453 | -0.02 | -0.22% | 7.8713 | 7.8719 | 7.8453 | 756 |
| Nov 19 2024 | 7.8623 | 0.03 | 0.37% | 7.8623 | 7.8623 | 7.8623 | 11 |
| Nov 18 2024 | 7.8333 | 0.01 | 0.17% | 7.8333 | 7.8333 | 7.8333 | 0 |
| Nov 15 2024 | 7.8202 | -0.06 | -0.76% | 7.8202 | 7.8202 | 7.8202 | 0 |
| Nov 14 2024 | 7.8802 | 0.04 | 0.57% | 7.8683 | 7.8802 | 7.8683 | 70 |
| Nov 13 2024 | 7.8359 | -0.06 | -0.70% | 7.8359 | 7.8359 | 7.8359 | 0 |
| Nov 12 2024 | 7.8913 | -0.05 | -0.63% | 7.8913 | 7.8913 | 7.8913 | 0 |
| Nov 11 2024 | 7.9413 | 0.11 | 1.43% | 7.8911 | 7.9413 | 7.8911 | 854 |
| Nov 08 2024 | 7.8291 | -0.05 | -0.62% | 7.8609 | 7.8609 | 7.8291 | 11 |
| Nov 07 2024 | 7.8779 | 0.05 | 0.67% | 7.8571 | 7.8779 | 7.8571 | 207 |
| Nov 06 2024 | 7.8255 | 0.13 | 1.65% | 7.8837 | 7.8837 | 7.8255 | 93 |
| Nov 05 2024 | 7.6987 | 0.01 | 0.08% | 7.6842 | 7.6987 | 7.6828 | 4,410 |
| Nov 04 2024 | 7.6926 | 0.08 | 1.03% | 7.6555 | 7.6926 | 7.6555 | 17,062 |
| Nov 01 2024 | 7.6144 | -0.02 | -0.25% | 7.6144 | 7.6144 | 7.6144 | 0 |
| Oct 31 2024 | 7.6336 | -0.08 | -1.00% | 7.6404 | 7.6404 | 7.6336 | 20 |
| Oct 30 2024 | 7.7108 | -0.08 | -1.05% | 7.7108 | 7.7108 | 7.7108 | 0 |
| Oct 29 2024 | 7.7927 | 0.01 | 0.15% | 7.7927 | 7.7927 | 7.7927 | 0 |
| Oct 28 2024 | 7.7809 | -0.01 | -0.15% | 7.7809 | 7.7809 | 7.7809 | 0 |
| Oct 25 2024 | 7.7925 | -0.03 | -0.36% | 7.7925 | 7.7925 | 7.7925 | 0 |
| Oct 24 2024 | 7.821 | -0.02 | -0.22% | 7.821 | 7.821 | 7.821 | 0 |
| Oct 23 2024 | 7.8381 | 0.00 | 0.05% | 7.8381 | 7.8381 | 7.8381 | 0 |
| Oct 22 2024 | 7.8344 | -0.01 | -0.09% | 7.8314 | 7.8344 | 7.8009 | 248 |
| Oct 21 2024 | 7.8417 | -0.06 | -0.74% | 7.8695 | 7.8695 | 7.8417 | 11 |
| Oct 18 2024 | 7.90 | 0.00 | 0.06% | 7.8735 | 7.90 | 7.8735 | 984 |
| Oct 17 2024 | 7.8955 | 0.06 | 0.72% | 7.8512 | 7.8955 | 7.8512 | 13 |
| Oct 16 2024 | 7.8393 | 0.01 | 0.18% | 7.8067 | 7.8393 | 7.8067 | 784 |
| Oct 15 2024 | 7.8253 | 0.03 | 0.41% | 7.8253 | 7.8253 | 7.8253 | 0 |
| Oct 14 2024 | 7.7931 | 0.03 | 0.44% | 7.7733 | 7.7931 | 7.7733 | 100 |
| Oct 11 2024 | 7.7591 | 0.04 | 0.52% | 7.7082 | 7.7591 | 7.7082 | 1,021 |
| Oct 10 2024 | 7.719 | 0.00 | 0.05% | 7.731 | 7.731 | 7.719 | 3,195 |
| Oct 09 2024 | 7.7148 | 0.09 | 1.21% | 7.6528 | 7.7148 | 7.6528 | 1,876 |
| Oct 08 2024 | 7.6229 | -0.07 | -0.89% | 7.6229 | 7.6229 | 7.6229 | 0 |
| Oct 07 2024 | 7.6911 | 0.08 | 1.03% | 7.7082 | 7.7082 | 7.6911 | 8,399 |
| Oct 04 2024 | 7.6125 | -0.04 | -0.57% | 7.6125 | 7.6125 | 7.6125 | 0 |
| Oct 03 2024 | 7.6561 | 0.02 | 0.32% | 7.6561 | 7.6561 | 7.6561 | 0 |
| Oct 02 2024 | 7.6315 | -0.04 | -0.46% | 7.652 | 7.653 | 7.6315 | 660 |
| Oct 01 2024 | 7.6669 | 0.02 | 0.31% | 7.6669 | 7.6669 | 7.6669 | 2,610 |
| Sep 30 2024 | 7.6429 | -0.06 | -0.84% | 7.6797 | 7.6885 | 7.6429 | 1,439 |
| Sep 27 2024 | 7.7076 | 0.05 | 0.62% | 7.6695 | 7.7082 | 7.6695 | 3,820 |
| Sep 26 2024 | 7.66 | 0.14 | 1.91% | 7.6124 | 7.66 | 7.6124 | 11,837 |
| Sep 25 2024 | 7.5161 | -0.07 | -0.93% | 7.5161 | 7.5161 | 7.5161 | 0 |
| Sep 24 2024 | 7.5867 | 0.05 | 0.66% | 7.5867 | 7.5867 | 7.5867 | 0 |
| Sep 23 2024 | 7.537 | -0.01 | -0.19% | 7.537 | 7.537 | 7.537 | 0 |
| Sep 20 2024 | 7.5516 | -0.05 | -0.64% | 7.5804 | 7.5804 | 7.5516 | 255 |
| Sep 19 2024 | 7.60 | 0.09 | 1.21% | 7.583 | 7.60 | 7.5722 | 16 |
| Sep 18 2024 | 7.5094 | -0.03 | -0.36% | 7.5372 | 7.5372 | 7.5094 | 214 |
| Sep 17 2024 | 7.5367 | 0.04 | 0.51% | 7.533 | 7.5456 | 7.533 | 93 |
| Sep 16 2024 | 7.4987 | 0.01 | 0.11% | 7.4862 | 7.5035 | 7.4862 | 1,135 |
| Sep 13 2024 | 7.4908 | 0.07 | 0.88% | 7.4622 | 7.4908 | 7.4622 | 20 |
| Sep 12 2024 | 7.4255 | 0.08 | 1.06% | 7.4642 | 7.4642 | 7.4255 | 687 |
| Sep 11 2024 | 7.3475 | -0.10 | -1.40% | 7.4178 | 7.4178 | 7.3475 | 925 |
| Sep 10 2024 | 7.452 | 0.04 | 0.57% | 7.4489 | 7.4815 | 7.4489 | 91 |
| Sep 09 2024 | 7.4101 | -0.04 | -0.52% | 7.4101 | 7.4101 | 7.4101 | 14 |
| Sep 06 2024 | 7.4487 | 0.01 | 0.12% | 7.4347 | 7.4487 | 7.4347 | 13,084 |
| Sep 05 2024 | 7.4398 | -0.04 | -0.51% | 7.4407 | 7.4461 | 7.4398 | 15,000 |
| Sep 04 2024 | 7.478 | -0.02 | -0.31% | 7.4397 | 7.478 | 7.4397 | 228 |
| Sep 03 2024 | 7.5009 | -0.05 | -0.67% | 7.5421 | 7.5421 | 7.5009 | 15,000 |
| Sep 02 2024 | 7.5512 | 0.03 | 0.37% | 7.5512 | 7.5512 | 7.5512 | 0 |
