Historical Prices for Popular Symbols. The data may lag.
| Date | Open | High | Low | Close | Adjusted Close | Volume | Updated At |
|---|---|---|---|---|---|---|---|
| 9.77 | 9.93 | 9.65 | 9.79 | None | 19878300.0 | ||
| 9.6915 | 9.7811 | 9.602 | 9.7711 | None | 10728676.0 | ||
| 9.592 | 9.7114 | 9.3134 | 9.6418 | None | 14935204.0 | ||
| 9.3831 | 9.6816 | 9.3831 | 9.6318 | None | 18805459.0 | ||
| 9.393 | 9.5224 | 9.3234 | 9.4129 | None | 20785510.0 | ||
| 9.204 | 9.2637 | 8.9751 | 9.1343 | None | 19251679.0 | ||
| 9.4527 | 9.5522 | 9.1244 | 9.1542 | None | 14807871.0 | ||
| 9.4129 | 9.4129 | 9.0348 | 9.3035 | None | 12916360.0 | ||
| 9.2836 | 9.3831 | 9.2338 | 9.3234 | None | 14592097.0 | ||
| 9.4328 | 9.5522 | 9.3433 | 9.393 | None | 17364390.0 | ||
| 9.5821 | 9.6318 | 9.2736 | 9.3632 | None | 19712371.0 | ||
| 9.5323 | 9.7114 | 9.4527 | 9.5025 | None | 10057939.0 | ||
| 9.5622 | 9.6318 | 9.393 | 9.5224 | None | 8806614.0 | ||
| 9.3731 | 9.6219 | 9.3532 | 9.5721 | None | 13455744.0 | ||
| 9.5522 | 9.6816 | 9.4527 | 9.4925 | None | 22613505.0 |