Historical Prices for Popular Symbols. The data may lag.
Date | Open | High | Low | Close | Adjusted Close | Volume | Updated At |
---|---|---|---|---|---|---|---|
11.6 | 11.66 | 11.46 | 11.53 | None | 14375900.0 | ||
11.49 | 11.69 | 11.47 | 11.58 | None | 8096400.0 | ||
11.26 | 11.5 | 11.25 | 11.44 | None | 7414700.0 | ||
11.27 | 11.32 | 11.22 | 11.28 | None | 5800100.0 | ||
11.32 | 11.32 | 11.21 | 11.24 | None | 7957200.0 | ||
11.3 | 11.3 | 11.14 | 11.16 | None | 3766700.0 | ||
11.34 | 11.34 | 11.2 | 11.27 | None | 4289500.0 | ||
11.33 | 11.36 | 11.15 | 11.15 | None | 8462600.0 | ||
11.22 | 11.4 | 11.18 | 11.29 | None | 17628600.0 | ||
11.15 | 11.3 | 11.1 | 11.15 | None | 16776100.0 | ||
11.09 | 11.24 | 10.96 | 11.11 | None | 16244600.0 | ||
10.83 | 10.95 | 10.71 | 10.8 | None | 15242300.0 | ||
10.83 | 11.01 | 10.8 | 10.84 | None | 13210700.0 | ||
10.78 | 10.91 | 10.72 | 10.8 | None | 10312600.0 | ||
10.78 | 10.9 | 10.78 | 10.83 | None | 11616700.0 |