Historical Prices for Popular Symbols. The data may lag.
| Date | Open | High | Low | Close | Adjusted Close | Volume | Updated At |
|---|---|---|---|---|---|---|---|
| 8.7761 | 9.0448 | 8.3483 | 8.408 | None | 21325497.0 | ||
| 9.2637 | 9.2637 | 8.5672 | 8.7363 | None | 18267081.0 | ||
| 9.1741 | 9.3532 | 9.0149 | 9.2736 | None | 18988972.0 | ||
| 8.8159 | 9.3234 | 8.806 | 9.3234 | None | 15443433.0 | ||
| 9.0547 | 9.204 | 8.5672 | 8.6567 | None | 19568757.0 | ||
| 9.3632 | 9.4428 | 9.194 | 9.204 | None | 21763878.0 | ||
| 9.4527 | 9.5622 | 9.3731 | 9.5124 | None | 23884930.0 | ||
| 9.5721 | 9.5721 | 9.2239 | 9.3831 | None | 19481322.0 | ||
| 9.592 | 9.6716 | 9.2438 | 9.2637 | None | 27571170.0 | ||
| 9.7612 | 9.9403 | 9.4726 | 9.5721 | None | 21722472.0 | ||
| 9.6517 | 9.9801 | 9.5522 | 9.9303 | None | 25998043.0 | ||
| 8.9055 | 9.4527 | 8.8159 | 9.3234 | None | 20862292.0 | ||
| 8.7861 | 9.0547 | 8.7065 | 8.8159 | None | 20720085.0 | ||
| 8.5572 | 9.0547 | 8.5075 | 8.9751 | None | 26173918.0 | ||
| 8.7164 | 8.9154 | 8.607 | 8.7562 | None | 19761315.0 |