Historical Prices for Popular Symbols. The data may lag.
Date | Open | High | Low | Close | Adjusted Close | Volume | Updated At |
---|---|---|---|---|---|---|---|
9.85 | 9.92 | 9.6 | 9.62 | None | 26203000.0 | ||
10.09 | 10.13 | 9.75 | 9.87 | None | 30691100.0 | ||
10.13 | 10.15 | 9.97 | 10.02 | None | 36695500.0 | ||
10.15 | 10.23 | 10.0 | 10.01 | None | 21380000.0 | ||
10.12 | 10.28 | 10.03 | 10.18 | None | 16077100.0 | ||
9.97 | 10.41 | 9.92 | 10.2 | None | 40126400.0 | ||
10.0 | 10.03 | 9.85 | 9.93 | None | 26659600.0 | ||
9.95 | 10.01 | 9.88 | 9.93 | None | 24560300.0 | ||
9.99 | 9.99 | 9.73 | 9.83 | None | 28068700.0 | ||
10.27 | 10.34 | 10.02 | 10.06 | None | 33561500.0 | ||
10.48 | 10.48 | 10.25 | 10.35 | None | 29421100.0 | ||
10.01 | 10.22 | 9.93 | 10.2 | None | 32475400.0 | ||
10.09 | 10.16 | 9.87 | 9.91 | None | 18448300.0 | ||
9.97 | 10.12 | 9.97 | 10.05 | None | 28774400.0 | ||
10.19 | 10.2 | 9.87 | 9.92 | None | 60267100.0 |