Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
0ME Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 09 2024 | 41.30 | -0.01 | -0.02% | 41.30 | 41.30 | 41.30 | 5 |
| Aug 08 2024 | 41.31 | 0.12 | 0.29% | 41.31 | 41.31 | 41.31 | 100 |
| Aug 07 2024 | 41.19 | -1.41 | -3.31% | 43.63 | 43.63 | 40.94 | 196 |
| Aug 06 2024 | 42.60 | 0.55 | 1.31% | 42.44 | 42.60 | 42.00 | 128 |
| Aug 05 2024 | 42.05 | 2.59 | 6.56% | 38.46 | 43.29 | 32.61 | 2,238 |
| Aug 02 2024 | 39.46 | -9.44 | -19.30% | 48.11 | 50.00 | 39.46 | 1,352 |
| Aug 01 2024 | 48.90 | -3.96 | -7.49% | 52.36 | 52.50 | 48.90 | 201 |
| Jul 31 2024 | 52.86 | 1.96 | 3.85% | 52.50 | 53.00 | 51.80 | 300 |
| Jul 30 2024 | 50.90 | -0.48 | -0.93% | 50.90 | 50.90 | 50.90 | 100 |
| Jul 29 2024 | 51.38 | -2.04 | -3.82% | 52.90 | 54.70 | 50.52 | 1,581 |
| Jul 26 2024 | 53.42 | 0.42 | 0.79% | 52.38 | 55.50 | 52.36 | 89 |
| Jul 25 2024 | 53.00 | 0.08 | 0.15% | 53.28 | 54.50 | 53.00 | 150 |
| Jul 24 2024 | 52.92 | -0.96 | -1.78% | 54.48 | 54.48 | 52.80 | 633 |
| Jul 23 2024 | 53.88 | 3.02 | 5.94% | 52.48 | 53.88 | 52.48 | 68 |
| Jul 22 2024 | 50.86 | 1.93 | 3.94% | 50.28 | 50.86 | 50.28 | 37 |
| Jul 19 2024 | 48.93 | 0.39 | 0.80% | 48.93 | 48.93 | 48.93 | 90 |
| Jul 18 2024 | 48.54 | -3.00 | -5.82% | 50.74 | 52.14 | 48.54 | 741 |
| Jul 17 2024 | 51.54 | -1.70 | -3.19% | 52.98 | 54.28 | 51.54 | 2,437 |
| Jul 16 2024 | 53.24 | 2.68 | 5.30% | 52.46 | 53.24 | 52.46 | 27 |
| Jul 15 2024 | 50.56 | 1.33 | 2.70% | 49.89 | 51.48 | 48.80 | 425 |
| Jul 12 2024 | 49.23 | 0.79 | 1.63% | 47.93 | 49.23 | 47.93 | 73 |
| Jul 11 2024 | 48.44 | 1.04 | 2.19% | 49.00 | 49.13 | 48.44 | 559 |
| Jul 10 2024 | 47.40 | 1.72 | 3.77% | 46.15 | 47.40 | 46.15 | 13 |
| Jul 09 2024 | 45.68 | 0.43 | 0.95% | 46.21 | 46.21 | 45.50 | 420 |
| Jul 08 2024 | 45.25 | 0.73 | 1.64% | 46.07 | 46.27 | 45.07 | 310 |
| Jul 05 2024 | 44.52 | 0.01 | 0.02% | 44.11 | 44.52 | 44.01 | 515 |
| Jul 04 2024 | 44.51 | 0.00 | 0.00% | 44.51 | 44.51 | 44.51 | 0.00 |
| Jul 03 2024 | 44.51 | -0.30 | -0.67% | 44.04 | 45.00 | 44.04 | 98 |
| Jul 02 2024 | 44.81 | -2.29 | -4.86% | 44.81 | 44.81 | 44.81 | 2 |
| Jul 01 2024 | 47.10 | 1.06 | 2.30% | 46.58 | 47.10 | 45.27 | 127 |
| Jun 28 2024 | 46.04 | 2.04 | 4.64% | 45.06 | 46.04 | 45.06 | 228 |
| Jun 27 2024 | 44.00 | 0.00 | 0.00% | 44.00 | 44.00 | 44.00 | 0.00 |
| Jun 26 2024 | 44.00 | -0.50 | -1.12% | 44.00 | 44.00 | 44.00 | 15 |
| Jun 25 2024 | 44.50 | -1.21 | -2.65% | 45.52 | 45.52 | 44.50 | 25 |
| Jun 24 2024 | 45.71 | -1.37 | -2.91% | 48.32 | 48.32 | 45.71 | 195 |
| Jun 21 2024 | 47.08 | 1.33 | 2.91% | 44.89 | 47.08 | 44.89 | 500 |
| Jun 20 2024 | 45.75 | -0.71 | -1.53% | 47.75 | 47.75 | 45.75 | 79 |
| Jun 19 2024 | 46.46 | 0.00 | 0.00% | 46.46 | 46.46 | 46.46 | 0.00 |
| Jun 18 2024 | 46.46 | 1.55 | 3.45% | 45.00 | 46.46 | 44.99 | 162 |
| Jun 17 2024 | 44.91 | -1.84 | -3.94% | 47.25 | 47.29 | 44.91 | 332 |
| Jun 14 2024 | 46.75 | -2.56 | -5.19% | 49.22 | 49.22 | 46.26 | 1,105 |
| Jun 13 2024 | 49.31 | -0.79 | -1.58% | 47.76 | 50.00 | 47.76 | 191 |
| Jun 12 2024 | 50.10 | 2.33 | 4.88% | 49.70 | 50.10 | 49.70 | 6 |
| Jun 11 2024 | 47.77 | 1.08 | 2.31% | 45.69 | 47.77 | 45.69 | 188 |
| Jun 10 2024 | 46.69 | 0.10 | 0.21% | 47.58 | 47.94 | 46.69 | 708 |
| Jun 07 2024 | 46.59 | -2.06 | -4.23% | 49.45 | 50.00 | 46.59 | 1,148 |
| Jun 06 2024 | 48.65 | 0.18 | 0.37% | 47.82 | 50.26 | 47.67 | 927 |
| Jun 05 2024 | 48.47 | 5.50 | 12.80% | 44.87 | 49.96 | 44.81 | 674 |
| Jun 04 2024 | 42.97 | 1.85 | 4.50% | 40.92 | 42.97 | 39.50 | 169 |
| Jun 03 2024 | 41.12 | 4.09 | 11.05% | 39.24 | 41.49 | 38.36 | 179 |
| May 31 2024 | 37.03 | 0.21 | 0.57% | 37.48 | 37.48 | 37.03 | 425 |
| May 30 2024 | 36.82 | -0.32 | -0.86% | 36.82 | 36.82 | 36.82 | 10 |
| May 29 2024 | 37.14 | -1.86 | -4.77% | 37.39 | 37.76 | 37.14 | 150 |
| May 28 2024 | 39.00 | -0.35 | -0.89% | 39.49 | 39.59 | 39.00 | 196 |
| May 27 2024 | 39.35 | 0.00 | 0.00% | 39.35 | 39.35 | 39.35 | 0.00 |
| May 24 2024 | 39.35 | 0.90 | 2.34% | 37.67 | 39.35 | 37.67 | 996 |
| May 23 2024 | 38.45 | -1.25 | -3.15% | 39.25 | 40.32 | 37.60 | 1,379 |
| May 22 2024 | 39.70 | -1.66 | -4.01% | 41.17 | 41.17 | 39.70 | 446 |
| May 21 2024 | 41.36 | -1.64 | -3.81% | 41.32 | 41.36 | 41.18 | 35 |
| May 20 2024 | 43.00 | -0.10 | -0.23% | 43.00 | 43.00 | 43.00 | 10 |
| May 17 2024 | 43.10 | -0.59 | -1.35% | 43.50 | 43.50 | 42.24 | 189 |
| May 16 2024 | 43.69 | -0.93 | -2.08% | 43.84 | 44.23 | 43.33 | 492 |
| May 15 2024 | 44.62 | 0.18 | 0.41% | 45.12 | 46.12 | 43.87 | 157 |
| May 14 2024 | 44.44 | 1.83 | 4.29% | 45.52 | 45.52 | 44.44 | 344 |
| May 13 2024 | 42.61 | 2.94 | 7.41% | 38.76 | 43.16 | 38.76 | 1,635 |
