Historical Prices for Popular Symbols. The data may lag.
| Date | Open | High | Low | Close | Adjusted Close | Volume | Updated At |
|---|---|---|---|---|---|---|---|
| 8.2189 | 8.4179 | 7.9701 | 8.209 | None | 29391526.0 | ||
| 8.0199 | 8.209 | 7.8408 | 8.0498 | None | 27629058.0 | ||
| 7.9701 | 8.209 | 7.9701 | 8.0 | None | 24024223.0 | ||
| 7.4627 | 7.8706 | 7.4627 | 7.7413 | None | 29913021.0 | ||
| 7.3234 | 7.791 | 7.3234 | 7.4129 | None | 23513382.0 | ||
| 7.5224 | 7.6418 | 7.4229 | 7.5025 | None | 23082036.0 | ||
| 7.6219 | 8.0 | 7.5721 | 7.6418 | None | 24838474.0 | ||
| 7.4129 | 7.7612 | 7.4129 | 7.592 | None | 36980784.0 | ||
| 7.3632 | 7.6716 | 7.2139 | 7.602 | None | 24624912.0 | ||
| 7.6219 | 7.7512 | 7.2836 | 7.3035 | None | 19382631.0 | ||
| 7.5124 | 7.5522 | 7.2239 | 7.4627 | None | 19996786.0 | ||
| 8.01 | 8.1095 | 7.5622 | 7.592 | None | 19675990.0 | ||
| 7.8806 | 7.9602 | 7.6816 | 7.9303 | None | 18514411.0 | ||
| 8.0498 | 8.0498 | 7.602 | 7.6816 | None | 20418585.0 | ||
| 8.2587 | 8.3881 | 8.209 | 8.2488 | None | 11413081.0 |