Historical Prices for Popular Symbols. The data may lag.
| Date | Open | High | Low | Close | Adjusted Close | Volume | Updated At |
|---|---|---|---|---|---|---|---|
| 9.2537 | 9.2637 | 9.0547 | 9.204 | None | 13612926.0 | ||
| 9.0249 | 9.2736 | 8.806 | 9.2736 | None | 22208791.0 | ||
| 9.0249 | 9.3333 | 8.8159 | 8.9652 | None | 19927039.0 | ||
| 9.1343 | 9.2338 | 9.0249 | 9.0647 | None | 19207861.0 | ||
| 8.7562 | 9.2438 | 8.7562 | 9.2338 | None | 27297508.0 | ||
| 8.7065 | 8.8159 | 8.4279 | 8.4776 | None | 17253136.0 | ||
| 8.8657 | 8.9552 | 8.597 | 8.7363 | None | 25133040.0 | ||
| 8.7065 | 9.1741 | 8.6368 | 9.0348 | None | 28117588.0 | ||
| 8.6169 | 8.9552 | 8.5871 | 8.9353 | None | 19631469.0 | ||
| 8.8458 | 8.9552 | 8.6368 | 8.6866 | None | 19030479.0 | ||
| 8.9453 | 9.0448 | 8.6269 | 8.7761 | None | 31841415.0 | ||
| 8.6567 | 8.8856 | 8.4279 | 8.8159 | None | 22754808.0 | ||
| 8.3284 | 8.7065 | 8.2786 | 8.6169 | None | 22053820.0 | ||
| 7.9602 | 8.3582 | 7.8905 | 8.3085 | None | 28818576.0 | ||
| 8.1592 | 8.3383 | 7.6915 | 7.7015 | None | 32092765.0 |