Historical Prices for Popular Symbols. The data may lag.
| Date | Open | High | Low | Close | Adjusted Close | Volume | Updated At |
|---|---|---|---|---|---|---|---|
| 9.49 | 9.53 | 9.31 | 9.51 | None | 14852800.0 | ||
| 9.8 | 9.8 | 9.39 | 9.43 | None | 11634200.0 | ||
| 9.74 | 9.87 | 9.58 | 9.62 | None | 22816300.0 | ||
| 10.12 | 10.14 | 9.85 | 9.91 | None | 26076500.0 | ||
| 9.95 | 10.08 | 9.8 | 10.08 | None | 13858300.0 | ||
| 9.73 | 9.98 | 9.69 | 9.85 | None | 21414800.0 | ||
| 9.98 | 9.98 | 9.73 | 9.75 | None | 13449800.0 | ||
| 9.6 | 9.91 | 9.6 | 9.89 | None | 13802100.0 | ||
| 9.68 | 9.75 | 9.46 | 9.46 | None | 19653400.0 | ||
| 9.5 | 9.57 | 9.3 | 9.57 | None | 24248400.0 | ||
| 9.71 | 9.81 | 9.6 | 9.6 | None | 11426900.0 | ||
| 9.5 | 9.87 | 9.44 | 9.79 | None | 15401200.0 | ||
| 9.68 | 9.76 | 9.55 | 9.63 | None | 21177100.0 | ||
| 9.75 | 9.91 | 9.66 | 9.82 | None | 17018300.0 | ||
| 10.0 | 10.07 | 9.65 | 9.73 | None | 15891600.0 |