Historical Prices for Popular Symbols. The data may lag.
| Date | Open | High | Low | Close | Adjusted Close | Volume | Updated At |
|---|---|---|---|---|---|---|---|
| 8.7562 | 9.1045 | 8.5373 | 9.0448 | None | 22379541.0 | ||
| 8.7065 | 8.7861 | 8.4776 | 8.7562 | None | 19982314.0 | ||
| 9.0149 | 9.1144 | 8.806 | 8.9453 | None | 17696944.0 | ||
| 9.194 | 9.194 | 8.7363 | 8.7363 | None | 33925081.0 | ||
| 9.403 | 9.4627 | 9.0945 | 9.3035 | None | 29865987.0 | ||
| 8.6567 | 9.0448 | 8.607 | 8.9851 | None | 25811917.0 | ||
| 8.9154 | 8.9154 | 8.5771 | 8.607 | None | 25150326.0 | ||
| 9.3333 | 9.3333 | 8.995 | 9.0249 | None | 19849152.0 | ||
| 9.4129 | 9.4726 | 9.1841 | 9.3134 | None | 25228716.0 | ||
| 9.9104 | 9.9104 | 9.602 | 9.6617 | None | 16868322.0 | ||
| 10.0796 | 10.1393 | 9.9204 | 10.01 | None | 16594057.0 | ||
| 10.0697 | 10.1692 | 10.0398 | 10.0896 | None | 13500667.0 | ||
| 9.9602 | 10.1592 | 9.9602 | 10.01 | None | 22751592.0 | ||
| 10.0995 | 10.209 | 10.0498 | 10.0498 | None | 15508657.0 | ||
| 10.1692 | 10.2488 | 10.1194 | 10.1891 | None | 10325169.0 |