Historical Prices for Popular Symbols. The data may lag.
Date | Open | High | Low | Close | Adjusted Close | Volume | Updated At |
---|---|---|---|---|---|---|---|
9.1741 | 9.2139 | 9.0348 | 9.194 | None | 13640664.0 | ||
9.1642 | 9.2736 | 8.9751 | 9.0348 | None | 17655237.0 | ||
9.2736 | 9.4229 | 9.0945 | 9.1841 | None | 21701668.0 | ||
9.204 | 9.3731 | 9.194 | 9.2537 | None | 17642976.0 | ||
9.1045 | 9.3532 | 8.9751 | 9.1741 | None | 38205276.0 | ||
9.4627 | 9.5622 | 9.0746 | 9.0746 | None | 35483635.0 | ||
9.7214 | 9.7214 | 9.3035 | 9.4129 | None | 30128392.0 | ||
10.1791 | 10.2488 | 9.8308 | 9.99 | None | 23985229.0 | ||
10.4378 | 10.5771 | 10.3383 | 10.4776 | None | 20571445.0 | ||
10.6169 | 10.7363 | 10.2985 | 10.3881 | None | 15001132.0 | ||
10.4378 | 10.6169 | 10.2289 | 10.4677 | None | 22870986.0 | ||
10.1095 | 10.209 | 9.9701 | 10.1592 | None | 17542878.0 | ||
10.5473 | 10.5473 | 10.0995 | 10.1891 | None | 13522978.0 | ||
10.209 | 10.6368 | 10.1393 | 10.2388 | None | 24106030.0 | ||
10.5572 | 10.6667 | 10.1891 | 10.3284 | None | 28823601.0 |