OI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 27 2025 | 11.32 | -0.14 | -1.22% | 11.42 | 11.4837 | 11.22 | 1,065,802 |
Feb 26 2025 | 11.46 | 0.04 | 0.35% | 11.57 | 11.635 | 11.28 | 913,010 |
Feb 25 2025 | 11.42 | 0.08 | 0.71% | 11.47 | 11.545 | 11.36 | 971,818 |
Feb 24 2025 | 11.34 | 0.05 | 0.44% | 11.40 | 11.59 | 11.245 | 1,201,385 |
Feb 21 2025 | 11.29 | -0.47 | -4.00% | 11.87 | 11.87 | 11.245 | 1,909,770 |
Feb 20 2025 | 11.76 | 0.50 | 4.44% | 11.14 | 11.814 | 11.14 | 1,588,574 |
Feb 19 2025 | 11.26 | -0.42 | -3.60% | 11.55 | 11.72 | 11.22 | 1,587,953 |
Feb 18 2025 | 11.68 | 0.11 | 0.95% | 11.62 | 11.90 | 11.53 | 1,378,913 |
Feb 14 2025 | 11.57 | -0.13 | -1.11% | 11.70 | 11.8999 | 11.44 | 792,242 |
Feb 13 2025 | 11.70 | 0.19 | 1.65% | 11.77 | 11.84 | 11.52 | 1,101,787 |
Feb 12 2025 | 11.51 | -0.13 | -1.12% | 11.39 | 11.64 | 11.31 | 903,247 |
Feb 11 2025 | 11.64 | 0.09 | 0.78% | 11.47 | 11.65 | 11.405 | 1,067,251 |
Feb 10 2025 | 11.55 | 0.06 | 0.52% | 11.65 | 11.85 | 11.54 | 1,193,181 |
Feb 07 2025 | 11.49 | -0.06 | -0.52% | 11.53 | 11.77 | 11.39 | 1,282,308 |
Feb 06 2025 | 11.55 | -0.51 | -4.23% | 12.14 | 12.24 | 11.41 | 2,147,491 |
Feb 05 2025 | 12.06 | 0.33 | 2.81% | 12.25 | 12.75 | 11.95 | 3,616,645 |
Feb 04 2025 | 11.73 | 0.12 | 1.03% | 11.54 | 11.775 | 11.51 | 1,881,606 |
Feb 03 2025 | 11.61 | -0.33 | -2.76% | 11.61 | 11.69 | 11.30 | 1,361,237 |
Jan 31 2025 | 11.94 | 0.06 | 0.51% | 11.77 | 12.205 | 11.77 | 1,758,229 |
Jan 30 2025 | 11.88 | 0.32 | 2.77% | 11.77 | 12.10 | 11.66 | 1,919,003 |
Jan 29 2025 | 11.56 | 0.21 | 1.85% | 11.36 | 11.89 | 11.35 | 1,736,854 |
Jan 28 2025 | 11.35 | -0.39 | -3.32% | 11.66 | 11.80 | 11.335 | 1,846,194 |
Jan 27 2025 | 11.74 | 0.62 | 5.58% | 11.56 | 12.00 | 11.46 | 2,546,425 |
Jan 24 2025 | 11.12 | 0.32 | 2.96% | 11.00 | 11.15 | 10.855 | 829,845 |
Jan 23 2025 | 10.80 | 0.00 | 0.00% | 10.80 | 10.80 | 10.80 | 0 |
Jan 22 2025 | 10.80 | 0.07 | 0.65% | 10.65 | 10.84 | 10.65 | 748,756 |
Jan 21 2025 | 10.73 | 0.31 | 2.98% | 10.50 | 10.77 | 10.38 | 901,399 |
Jan 17 2025 | 10.42 | 0.08 | 0.77% | 10.49 | 10.58 | 10.39 | 736,181 |
Jan 16 2025 | 10.34 | -0.11 | -1.05% | 10.44 | 10.48 | 10.18 | 1,045,579 |
Jan 15 2025 | 10.45 | 0.03 | 0.29% | 10.73 | 10.84 | 10.45 | 1,031,290 |
Jan 14 2025 | 10.42 | 0.16 | 1.56% | 10.31 | 10.82 | 10.31 | 1,708,765 |
Jan 13 2025 | 10.26 | 0.09 | 0.88% | 10.02 | 10.26 | 10.00 | 1,399,830 |
Jan 10 2025 | 10.17 | -0.28 | -2.68% | 10.24 | 10.32 | 10.13 | 927,381 |
Jan 08 2025 | 10.45 | -0.23 | -2.15% | 10.52 | 10.58 | 10.40 | 1,228,499 |
Jan 07 2025 | 10.68 | -0.29 | -2.64% | 10.90 | 11.11 | 10.61 | 1,494,992 |
Jan 06 2025 | 10.97 | 0.40 | 3.78% | 10.72 | 11.225 | 10.71 | 1,322,001 |
Jan 03 2025 | 10.57 | -0.18 | -1.67% | 10.79 | 10.88 | 10.51 | 1,160,683 |
Jan 02 2025 | 10.75 | -0.09 | -0.83% | 10.96 | 11.167 | 10.74 | 1,622,249 |
Dec 31 2024 | 10.84 | 0.41 | 3.93% | 10.54 | 10.86 | 10.44 | 1,280,267 |
Dec 30 2024 | 10.43 | 0.13 | 1.26% | 10.20 | 10.515 | 10.03 | 1,268,489 |
Dec 27 2024 | 10.30 | -0.03 | -0.29% | 10.19 | 10.45 | 10.1449 | 1,667,847 |
Dec 26 2024 | 10.33 | 0.13 | 1.27% | 10.09 | 10.375 | 10.035 | 1,587,954 |
Dec 24 2024 | 10.20 | 0.06 | 0.59% | 10.21 | 10.39 | 10.00 | 1,320,633 |
Dec 23 2024 | 10.14 | 0.10 | 1.00% | 10.03 | 10.22 | 9.99 | 1,131,513 |
Dec 20 2024 | 10.04 | 0.09 | 0.90% | 9.85 | 10.31 | 9.85 | 4,214,418 |
Dec 19 2024 | 9.95 | -0.43 | -4.14% | 10.47 | 10.48 | 9.94 | 2,060,451 |
Dec 18 2024 | 10.38 | -0.31 | -2.90% | 10.73 | 11.00 | 10.205 | 2,127,384 |
Dec 17 2024 | 10.69 | -0.46 | -4.13% | 11.01 | 11.08 | 10.43 | 2,183,865 |
Dec 16 2024 | 11.15 | -0.25 | -2.19% | 11.34 | 11.53 | 11.14 | 1,561,242 |
Dec 13 2024 | 11.40 | -0.07 | -0.61% | 11.40 | 11.60 | 11.17 | 1,100,932 |
Dec 12 2024 | 11.47 | -0.31 | -2.63% | 11.74 | 11.88 | 11.46 | 803,151 |
Dec 11 2024 | 11.78 | -0.02 | -0.17% | 11.93 | 11.93 | 11.52 | 1,336,477 |
Dec 10 2024 | 11.80 | -0.02 | -0.17% | 11.84 | 11.88 | 11.52 | 2,388,875 |
Dec 09 2024 | 11.82 | -0.03 | -0.25% | 12.02 | 12.205 | 11.735 | 1,061,766 |
Dec 06 2024 | 11.85 | -0.05 | -0.42% | 12.00 | 12.00 | 11.715 | 693,285 |
Dec 05 2024 | 11.90 | -0.23 | -1.90% | 12.09 | 12.14 | 11.83 | 919,325 |
Dec 04 2024 | 12.13 | -0.41 | -3.27% | 12.55 | 12.57 | 12.07 | 794,213 |
Dec 03 2024 | 12.54 | -0.19 | -1.49% | 12.74 | 12.775 | 12.40 | 658,305 |
Dec 02 2024 | 12.73 | 0.13 | 1.03% | 12.64 | 12.78 | 12.42 | 1,128,100 |