Historical Prices for Popular Symbols. The data may lag.
| Date | Open | High | Low | Close | Adjusted Close | Volume | Updated At |
|---|---|---|---|---|---|---|---|
| 8.0597 | 8.3582 | 8.0 | 8.3483 | None | 22272106.0 | ||
| 8.2587 | 8.4378 | 8.1791 | 8.2687 | None | 20736366.0 | ||
| 8.3085 | 8.4577 | 7.9801 | 8.0796 | None | 21824077.0 | ||
| 8.6368 | 8.6368 | 8.2985 | 8.4478 | None | 22059649.0 | ||
| 8.1592 | 8.796 | 8.0697 | 8.6468 | None | 41974227.0 | ||
| 7.7114 | 8.1493 | 7.602 | 8.0697 | None | 27358914.0 | ||
| 7.6219 | 8.01 | 7.5622 | 7.8905 | None | 32597175.0 | ||
| 7.4328 | 7.801 | 7.4328 | 7.7612 | None | 24875760.0 | ||
| 7.4627 | 7.5323 | 7.2637 | 7.4726 | None | 17830408.0 | ||
| 7.6219 | 7.8109 | 7.5025 | 7.5025 | None | 11847241.0 | ||
| 7.9801 | 7.9801 | 7.602 | 7.6418 | None | 19988847.0 | ||
| 7.9602 | 8.1592 | 7.9403 | 8.0796 | None | 26320950.0 | ||
| 7.5821 | 7.9602 | 7.5721 | 7.8607 | None | 20461398.0 | ||
| 7.8308 | 7.8308 | 7.2139 | 7.6119 | None | 16830835.0 | ||
| 7.1841 | 7.8507 | 7.1244 | 7.6816 | None | 28746618.0 |