Register for streaming realtime charts, analysis tools, and prices.
OPEN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 2.25 | -0.10 | -4.26% | 2.33 | 2.375 | 2.22 | 21,719,028 |
| May 06 2024 | 2.35 | 0.14 | 6.33% | 2.26 | 2.37 | 2.22 | 27,455,794 |
| May 03 2024 | 2.21 | 0.18 | 8.87% | 2.38 | 2.60 | 2.20 | 47,394,805 |
| May 02 2024 | 2.03 | 0.03 | 1.50% | 2.05 | 2.12 | 1.995 | 25,412,851 |
| May 01 2024 | 2.00 | 0.01 | 0.50% | 2.00 | 2.16 | 1.97 | 23,647,767 |
| Apr 30 2024 | 1.99 | -0.14 | -6.35% | 2.09 | 2.125 | 1.99 | 14,656,748 |
| Apr 29 2024 | 2.125 | -0.02 | -0.70% | 2.18 | 2.27 | 2.10 | 11,171,475 |
| Apr 26 2024 | 2.14 | 0.07 | 3.38% | 2.10 | 2.21 | 2.07 | 11,750,857 |
| Apr 25 2024 | 2.07 | -0.08 | -3.72% | 2.07 | 2.16 | 2.05 | 16,737,376 |
| Apr 24 2024 | 2.15 | -0.08 | -3.59% | 2.23 | 2.27 | 2.12 | 10,295,438 |
| Apr 23 2024 | 2.23 | 0.05 | 2.29% | 2.18 | 2.36 | 2.17 | 12,538,268 |
| Apr 22 2024 | 2.18 | 0.01 | 0.46% | 2.19 | 2.21 | 2.10 | 8,605,869 |
| Apr 19 2024 | 2.17 | 0.02 | 0.70% | 2.14 | 2.185 | 2.11 | 10,018,984 |
| Apr 18 2024 | 2.155 | 0.00 | 0.00% | 2.18 | 2.27 | 2.11 | 12,004,644 |
| Apr 17 2024 | 2.155 | -0.01 | -0.23% | 2.23 | 2.28 | 2.15 | 12,300,828 |
| Apr 16 2024 | 2.16 | -0.03 | -1.37% | 2.12 | 2.20 | 2.10 | 10,902,650 |
| Apr 15 2024 | 2.19 | -0.15 | -6.41% | 2.37 | 2.375 | 2.16 | 14,685,717 |
| Apr 12 2024 | 2.34 | -0.12 | -4.88% | 2.41 | 2.42 | 2.27 | 13,007,508 |
| Apr 11 2024 | 2.46 | 0.01 | 0.41% | 2.50 | 2.51 | 2.38 | 10,398,872 |
| Apr 10 2024 | 2.45 | -0.29 | -10.58% | 2.55 | 2.57 | 2.40 | 19,842,035 |
| Apr 09 2024 | 2.74 | 0.05 | 1.86% | 2.73 | 2.77 | 2.68 | 11,359,548 |
| Apr 08 2024 | 2.69 | -0.01 | -0.37% | 2.76 | 2.80 | 2.65 | 10,895,426 |
| Apr 05 2024 | 2.70 | -0.06 | -2.17% | 2.72 | 2.76 | 2.67 | 12,474,156 |
| Apr 04 2024 | 2.76 | -0.11 | -3.83% | 2.93 | 3.01 | 2.74 | 12,238,828 |
| Apr 03 2024 | 2.87 | 0.09 | 3.24% | 2.75 | 2.90 | 2.75 | 10,104,950 |
| Apr 02 2024 | 2.78 | -0.13 | -4.47% | 2.76 | 2.815 | 2.73 | 11,418,779 |
| Apr 01 2024 | 2.91 | -0.12 | -3.96% | 3.04 | 3.06 | 2.87 | 16,247,096 |
| Mar 28 2024 | 3.03 | 0.08 | 2.71% | 2.94 | 3.23 | 2.94 | 23,926,694 |
| Mar 27 2024 | 2.95 | 0.04 | 1.37% | 2.97 | 2.97 | 2.86 | 13,765,206 |
| Mar 26 2024 | 2.91 | -0.04 | -1.36% | 2.97 | 3.03 | 2.90 | 11,875,574 |
| Mar 25 2024 | 2.95 | -0.03 | -1.01% | 2.94 | 3.11 | 2.925 | 15,723,422 |
| Mar 22 2024 | 2.98 | -0.15 | -4.79% | 3.08 | 3.1499 | 2.93 | 17,481,974 |
| Mar 21 2024 | 3.13 | 0.15 | 5.03% | 3.10 | 3.18 | 3.02 | 21,162,182 |
| Mar 20 2024 | 2.98 | 0.24 | 8.76% | 2.75 | 3.00 | 2.715 | 18,542,787 |
| Mar 19 2024 | 2.74 | -0.14 | -4.86% | 2.81 | 2.85 | 2.65 | 19,935,709 |
| Mar 18 2024 | 2.88 | 0.21 | 7.87% | 2.71 | 3.03 | 2.665 | 36,132,845 |
| Mar 15 2024 | 2.67 | 0.04 | 1.52% | 2.60 | 2.72 | 2.51 | 29,549,891 |
| Mar 14 2024 | 2.63 | -0.23 | -8.04% | 2.82 | 2.8305 | 2.58 | 19,002,946 |
| Mar 13 2024 | 2.86 | 0.00 | 0.00% | 2.86 | 3.00 | 2.835 | 14,728,340 |
| Mar 12 2024 | 2.86 | -0.05 | -1.72% | 2.90 | 2.98 | 2.81 | 17,126,819 |
| Mar 11 2024 | 2.91 | -0.15 | -4.90% | 3.06 | 3.065 | 2.89 | 17,750,452 |
| Mar 08 2024 | 3.06 | 0.09 | 3.03% | 3.05 | 3.24 | 3.02 | 24,651,533 |
| Mar 07 2024 | 2.97 | 0.02 | 0.68% | 3.02 | 3.06 | 2.86 | 16,488,368 |
| Mar 06 2024 | 2.95 | 0.17 | 6.12% | 2.91 | 3.04 | 2.81 | 20,167,365 |
| Mar 05 2024 | 2.78 | -0.25 | -8.25% | 2.96 | 2.98 | 2.76 | 20,450,646 |
| Mar 04 2024 | 3.03 | -0.08 | -2.57% | 3.10 | 3.11 | 2.97 | 19,241,719 |
| Mar 01 2024 | 3.11 | 0.03 | 0.97% | 3.06 | 3.17 | 2.99 | 14,757,122 |
| Feb 29 2024 | 3.08 | 0.05 | 1.65% | 3.17 | 3.32 | 3.03 | 20,142,767 |
| Feb 28 2024 | 3.03 | -0.08 | -2.57% | 3.04 | 3.13 | 2.98 | 16,616,358 |
| Feb 27 2024 | 3.11 | 0.06 | 1.97% | 3.10 | 3.17 | 3.02 | 17,034,389 |
| Feb 26 2024 | 3.05 | 0.18 | 6.27% | 2.87 | 3.06 | 2.86 | 22,662,035 |
| Feb 23 2024 | 2.87 | -0.10 | -3.37% | 2.93 | 3.02 | 2.82 | 17,348,012 |
| Feb 22 2024 | 2.97 | 0.06 | 2.06% | 2.97 | 3.07 | 2.88 | 20,716,947 |
| Feb 21 2024 | 2.91 | 0.12 | 4.11% | 2.78 | 2.95 | 2.7401 | 19,629,618 |
| Feb 20 2024 | 2.795 | -0.21 | -6.83% | 2.90 | 2.90 | 2.65 | 22,586,012 |
| Feb 16 2024 | 3.00 | -0.35 | -10.45% | 3.16 | 3.32 | 2.86 | 40,874,315 |
| Feb 15 2024 | 3.35 | -0.09 | -2.47% | 3.45 | 3.48 | 3.23 | 26,112,202 |
| Feb 14 2024 | 3.435 | 0.20 | 6.02% | 3.38 | 3.475 | 3.32 | 16,710,319 |
| Feb 13 2024 | 3.24 | -0.32 | -8.99% | 3.23 | 3.35 | 3.20 | 17,766,319 |
| Feb 12 2024 | 3.56 | 0.05 | 1.42% | 3.55 | 3.71 | 3.54 | 22,006,873 |
| Feb 09 2024 | 3.51 | 0.18 | 5.41% | 3.36 | 3.51 | 3.30 | 16,188,217 |
| Feb 08 2024 | 3.33 | 0.12 | 3.58% | 3.22 | 3.41 | 3.21 | 14,993,866 |
