Register to chat with like-minded investors on our interactive forums.
OPEN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 7.8415 | 0.01 | 0.10% | 7.81 | 7.8455 | 7.798 | 230 |
| May 23 2024 | 7.834 | -0.03 | -0.36% | 7.842 | 7.8425 | 7.828 | 2,169 |
| May 22 2024 | 7.8625 | -0.03 | -0.32% | 7.8625 | 7.8625 | 7.8625 | 9 |
| May 21 2024 | 7.888 | -0.04 | -0.55% | 7.876 | 7.8955 | 7.852 | 4,526 |
| May 20 2024 | 7.932 | 0.02 | 0.28% | 7.93 | 7.9425 | 7.9145 | 202 |
| May 17 2024 | 7.91 | 0.00 | -0.05% | 7.91 | 7.91 | 7.91 | 241 |
| May 16 2024 | 7.914 | 0.02 | 0.28% | 7.923 | 7.9285 | 7.897 | 1,821 |
| May 15 2024 | 7.892 | 0.08 | 0.99% | 7.851 | 7.9075 | 7.8385 | 10,651 |
| May 14 2024 | 7.815 | 0.01 | 0.12% | 7.815 | 7.815 | 7.815 | 216 |
| May 13 2024 | 7.806 | 0.03 | 0.36% | 7.784 | 7.8215 | 7.7835 | 1,686 |
| May 10 2024 | 7.778 | 0.05 | 0.62% | 7.778 | 7.778 | 7.778 | 1,935 |
| May 09 2024 | 7.73 | 0.02 | 0.31% | 7.688 | 7.737 | 7.683 | 15,348 |
| May 08 2024 | 7.706 | -0.02 | -0.27% | 7.70 | 7.717 | 7.6775 | 382 |
| May 07 2024 | 7.727 | 0.11 | 1.41% | 7.701 | 7.74 | 7.701 | 3,038 |
| May 03 2024 | 7.6195 | 0.09 | 1.16% | 7.6195 | 7.6195 | 7.6195 | 0 |
| May 02 2024 | 7.532 | 0.04 | 0.60% | 7.56 | 7.5725 | 7.5055 | 2,723 |
| May 01 2024 | 7.487 | -0.06 | -0.85% | 7.487 | 7.487 | 7.487 | 8 |
| Apr 30 2024 | 7.551 | -0.04 | -0.58% | 7.591 | 7.5925 | 7.5325 | 912 |
| Apr 29 2024 | 7.595 | 0.04 | 0.52% | 7.585 | 7.613 | 7.5735 | 12,660 |
| Apr 26 2024 | 7.556 | 0.06 | 0.85% | 7.554 | 7.733 | 7.5305 | 14 |
| Apr 25 2024 | 7.492 | -0.06 | -0.77% | 7.571 | 7.7245 | 7.456 | 181,120 |
| Apr 24 2024 | 7.55 | -0.05 | -0.67% | 7.571 | 7.6005 | 7.5415 | 1,570 |
| Apr 23 2024 | 7.601 | 0.12 | 1.64% | 7.601 | 7.601 | 7.601 | 0 |
| Apr 22 2024 | 7.478 | 0.05 | 0.67% | 7.474 | 7.49 | 7.447 | 10 |
| Apr 19 2024 | 7.428 | 0.00 | 0.06% | 7.369 | 7.438 | 7.3585 | 852 |
| Apr 18 2024 | 7.4235 | 0.04 | 0.51% | 7.4235 | 7.4235 | 7.4235 | 0 |
| Apr 17 2024 | 7.3855 | 0.01 | 0.18% | 7.41 | 7.433 | 7.374 | 62 |
| Apr 16 2024 | 7.372 | -0.17 | -2.20% | 7.363 | 7.3765 | 7.354 | 100 |
| Apr 15 2024 | 7.538 | 0.00 | 0.07% | 7.574 | 7.581 | 7.5025 | 6,236 |
| Apr 12 2024 | 7.533 | -0.03 | -0.40% | 7.533 | 7.533 | 7.533 | 0 |
| Apr 11 2024 | 7.563 | -0.07 | -0.87% | 7.563 | 7.563 | 7.563 | 3,411 |
| Apr 10 2024 | 7.629 | -0.09 | -1.11% | 7.617 | 7.6625 | 7.605 | 8,068 |
| Apr 09 2024 | 7.715 | -0.02 | -0.21% | 7.715 | 7.715 | 7.715 | 0 |
| Apr 08 2024 | 7.731 | 0.04 | 0.58% | 7.731 | 7.731 | 7.731 | 3,268 |
| Apr 05 2024 | 7.6865 | -0.11 | -1.38% | 7.667 | 7.688 | 7.646 | 3,601 |
| Apr 04 2024 | 7.794 | 0.05 | 0.63% | 7.783 | 7.8135 | 7.774 | 3,500 |
| Apr 03 2024 | 7.745 | 0.04 | 0.53% | 7.709 | 7.751 | 7.687 | 398 |
| Apr 02 2024 | 7.704 | -0.11 | -1.40% | 7.75 | 7.764 | 7.70 | 7,196 |
| Mar 28 2024 | 7.813 | 0.04 | 0.58% | 7.813 | 7.813 | 7.813 | 32 |
| Mar 27 2024 | 7.768 | 0.01 | 0.17% | 7.753 | 7.7785 | 7.7475 | 354 |
| Mar 26 2024 | 7.755 | 0.01 | 0.16% | 7.756 | 7.7655 | 7.724 | 234 |
| Mar 25 2024 | 7.7425 | 0.00 | 0.02% | 7.718 | 7.752 | 7.711 | 22,848 |
| Mar 22 2024 | 7.741 | -0.05 | -0.65% | 7.741 | 7.741 | 7.741 | 533 |
| Mar 21 2024 | 7.7915 | 0.08 | 1.04% | 7.797 | 7.804 | 7.7685 | 778 |
| Mar 20 2024 | 7.711 | -0.01 | -0.13% | 7.713 | 7.7195 | 7.688 | 188 |
| Mar 19 2024 | 7.721 | 0.00 | 0.03% | 7.682 | 7.724 | 7.681 | 548 |
| Mar 18 2024 | 7.719 | 0.01 | 0.08% | 7.719 | 7.719 | 7.719 | 0 |
| Mar 15 2024 | 7.713 | -0.03 | -0.40% | 7.713 | 7.713 | 7.713 | 0 |
| Mar 14 2024 | 7.744 | -0.06 | -0.77% | 7.744 | 7.744 | 7.744 | 5,851 |
| Mar 13 2024 | 7.804 | 0.02 | 0.23% | 7.813 | 7.8145 | 7.804 | 2,480 |
| Mar 12 2024 | 7.786 | 0.07 | 0.87% | 7.743 | 7.816 | 7.737 | 1,654 |
| Mar 11 2024 | 7.719 | -0.03 | -0.43% | 7.698 | 7.72 | 7.6945 | 336 |
| Mar 08 2024 | 7.7525 | 0.04 | 0.46% | 7.777 | 7.777 | 7.751 | 1,527 |
| Mar 07 2024 | 7.717 | 0.03 | 0.42% | 7.728 | 7.731 | 7.7075 | 5,563 |
| Mar 06 2024 | 7.6845 | 0.06 | 0.82% | 7.677 | 7.6845 | 7.669 | 1,700 |
| Mar 05 2024 | 7.622 | 0.00 | 0.05% | 7.602 | 7.6315 | 7.588 | 566,408 |
| Mar 04 2024 | 7.618 | 0.02 | 0.28% | 7.592 | 7.618 | 7.5675 | 535 |
| Mar 01 2024 | 7.597 | 0.05 | 0.60% | 7.597 | 7.597 | 7.597 | 1 |
| Feb 29 2024 | 7.552 | 0.00 | -0.01% | 7.592 | 7.592 | 7.552 | 2,928 |
| Feb 28 2024 | 7.553 | -0.03 | -0.36% | 7.558 | 7.5815 | 7.537 | 9,422 |
| Feb 27 2024 | 7.58 | 0.01 | 0.12% | 7.568 | 7.5835 | 7.5665 | 2,572 |
| Feb 26 2024 | 7.571 | -0.01 | -0.18% | 7.568 | 7.6005 | 7.568 | 10,507 |
