Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
OPEN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11 2024 | 7.274 | 0.06 | 0.89% | 7.237 | 7.274 | 7.237 | 263 |
| Jul 10 2024 | 7.21 | 0.08 | 1.08% | 7.18 | 7.21 | 7.178 | 1,522 |
| Jul 09 2024 | 7.133 | -0.05 | -0.70% | 7.154 | 7.169 | 7.133 | 1,679 |
| Jul 08 2024 | 7.183 | -0.01 | -0.18% | 7.175 | 7.206 | 7.175 | 460 |
| Jul 05 2024 | 7.196 | -0.05 | -0.65% | 7.207 | 7.22 | 7.161 | 828 |
| Jul 04 2024 | 7.243 | 0.01 | 0.15% | 7.173 | 7.243 | 7.173 | 501 |
| Jul 03 2024 | 7.232 | 0.10 | 1.46% | 7.167 | 7.232 | 7.165 | 497 |
| Jul 02 2024 | 7.128 | -0.03 | -0.47% | 7.118 | 7.14 | 7.118 | 195,630 |
| Jul 01 2024 | 7.162 | 0.02 | 0.24% | 7.191 | 7.202 | 7.162 | 1,356 |
| Jun 28 2024 | 7.145 | 0.00 | 0.00% | 7.145 | 7.145 | 7.145 | 0 |
| Jun 27 2024 | 7.145 | -0.08 | -1.04% | 7.161 | 7.166 | 7.141 | 1,012 |
| Jun 26 2024 | 7.22 | 0.00 | -0.04% | 7.22 | 7.22 | 7.22 | 4 |
| Jun 25 2024 | 7.223 | 0.00 | 0.00% | 7.223 | 7.223 | 7.223 | 0 |
| Jun 24 2024 | 7.223 | 0.03 | 0.38% | 7.199 | 7.223 | 7.199 | 177 |
| Jun 21 2024 | 7.196 | 0.00 | 0.04% | 7.196 | 7.196 | 7.196 | 300 |
| Jun 20 2024 | 7.193 | 0.03 | 0.43% | 7.192 | 7.193 | 7.192 | 155 |
| Jun 19 2024 | 7.162 | 0.01 | 0.17% | 7.155 | 7.162 | 7.155 | 402 |
| Jun 18 2024 | 7.15 | 0.03 | 0.48% | 7.148 | 7.15 | 7.148 | 3 |
| Jun 17 2024 | 7.116 | -0.02 | -0.34% | 7.137 | 7.155 | 7.112 | 324 |
| Jun 14 2024 | 7.14 | 0.01 | 0.21% | 7.115 | 7.14 | 7.115 | 601 |
| Jun 13 2024 | 7.125 | -0.04 | -0.56% | 7.161 | 7.161 | 7.125 | 358 |
| Jun 12 2024 | 7.165 | 0.00 | 0.00% | 7.165 | 7.165 | 7.165 | 0 |
| Jun 11 2024 | 7.165 | -0.05 | -0.75% | 7.21 | 7.21 | 7.165 | 27 |
| Jun 10 2024 | 7.219 | 0.00 | -0.01% | 7.198 | 7.219 | 7.198 | 179 |
| Jun 07 2024 | 7.22 | 0.01 | 0.12% | 7.209 | 7.22 | 7.183 | 827 |
| Jun 06 2024 | 7.211 | 0.07 | 0.94% | 7.17 | 7.211 | 7.17 | 113 |
| Jun 05 2024 | 7.144 | -0.02 | -0.22% | 7.156 | 7.156 | 7.144 | 448 |
| Jun 04 2024 | 7.16 | 0.01 | 0.15% | 7.16 | 7.16 | 7.16 | 140 |
| Jun 03 2024 | 7.149 | 0.04 | 0.55% | 7.179 | 7.188 | 7.149 | 363 |
| May 31 2024 | 7.11 | -0.04 | -0.52% | 7.122 | 7.122 | 7.11 | 1,037 |
| May 30 2024 | 7.147 | 0.04 | 0.61% | 7.125 | 7.147 | 7.125 | 664 |
| May 29 2024 | 7.104 | -0.12 | -1.65% | 7.179 | 7.179 | 7.104 | 2,564 |
| May 28 2024 | 7.223 | -0.01 | -0.10% | 7.223 | 7.223 | 7.223 | 60 |
| May 27 2024 | 7.23 | 0.01 | 0.18% | 7.226 | 7.237 | 7.226 | 455 |
| May 24 2024 | 7.217 | -0.04 | -0.48% | 7.196 | 7.217 | 7.196 | 57 |
| May 23 2024 | 7.252 | -0.01 | -0.15% | 7.301 | 7.301 | 7.252 | 827 |
| May 22 2024 | 7.263 | 0.01 | 0.15% | 7.254 | 7.263 | 7.254 | 6 |
| May 21 2024 | 7.252 | -0.05 | -0.63% | 7.252 | 7.252 | 7.252 | 96 |
| May 20 2024 | 7.298 | 0.03 | 0.37% | 7.297 | 7.298 | 7.296 | 13 |
| May 17 2024 | 7.271 | 0.02 | 0.29% | 7.27 | 7.271 | 7.27 | 50 |
| May 16 2024 | 7.25 | -0.02 | -0.22% | 7.283 | 7.285 | 7.25 | 1,052 |
| May 15 2024 | 7.266 | 0.03 | 0.37% | 7.255 | 7.269 | 7.244 | 273 |
| May 14 2024 | 7.239 | 0.00 | 0.03% | 7.228 | 7.24 | 7.221 | 2,162 |
| May 13 2024 | 7.237 | 0.06 | 0.81% | 7.229 | 7.239 | 7.219 | 1,071 |
| May 10 2024 | 7.179 | 0.00 | 0.00% | 7.179 | 7.179 | 7.179 | 0 |
| May 09 2024 | 7.179 | 0.01 | 0.14% | 7.157 | 7.179 | 7.157 | 98 |
| May 08 2024 | 7.169 | 0.00 | 0.03% | 7.188 | 7.188 | 7.156 | 1,118 |
| May 07 2024 | 7.167 | 0.06 | 0.82% | 7.164 | 7.18 | 7.164 | 564 |
| May 06 2024 | 7.109 | 0.04 | 0.64% | 7.12 | 7.132 | 7.109 | 620 |
| May 03 2024 | 7.064 | 0.01 | 0.09% | 7.064 | 7.064 | 7.064 | 16 |
| May 02 2024 | 7.058 | 0.00 | -0.03% | 7.052 | 7.068 | 7.052 | 288 |
| Apr 30 2024 | 7.06 | -0.03 | -0.40% | 7.105 | 7.105 | 7.06 | 223 |
| Apr 29 2024 | 7.088 | -0.01 | -0.08% | 7.08 | 7.107 | 7.08 | 384 |
| Apr 26 2024 | 7.094 | 0.09 | 1.34% | 7.036 | 7.094 | 7.036 | 235 |
| Apr 25 2024 | 7.00 | -0.08 | -1.06% | 7.053 | 7.053 | 6.981 | 72 |
| Apr 24 2024 | 7.075 | -0.02 | -0.28% | 7.075 | 7.075 | 7.075 | 2 |
| Apr 23 2024 | 7.095 | 0.04 | 0.62% | 7.078 | 7.095 | 7.064 | 469 |
| Apr 22 2024 | 7.051 | 0.09 | 1.31% | 7.03 | 7.051 | 7.03 | 247 |
| Apr 19 2024 | 6.96 | 0.04 | 0.51% | 6.912 | 6.96 | 6.912 | 396 |
| Apr 18 2024 | 6.925 | 0.04 | 0.55% | 6.947 | 6.947 | 6.925 | 2 |
| Apr 17 2024 | 6.887 | -0.05 | -0.69% | 6.962 | 6.972 | 6.887 | 125 |
| Apr 16 2024 | 6.935 | -0.12 | -1.76% | 6.963 | 6.963 | 6.935 | 143 |
| Apr 15 2024 | 7.059 | 0.04 | 0.64% | 7.09 | 7.131 | 7.059 | 533 |
