Historical Prices for Popular Symbols. The data may lag.
| Date | Open | High | Low | Close | Adjusted Close | Volume | Updated At |
|---|---|---|---|---|---|---|---|
| 9.602 | 9.6318 | 9.4129 | 9.4527 | None | 24250248.0 | ||
| 9.8507 | 9.9303 | 9.7214 | 9.7512 | None | 15831664.0 | ||
| 9.592 | 9.8408 | 9.5124 | 9.791 | None | 19184847.0 | ||
| 10.0199 | 10.0199 | 9.6915 | 9.7214 | None | 8733952.0 | ||
| 9.9602 | 10.0498 | 9.8209 | 9.9701 | None | 8647924.0 | ||
| 10.0398 | 10.1095 | 9.8109 | 9.8308 | None | 16162611.0 | ||
| 9.9303 | 10.1891 | 9.801 | 10.0896 | None | 21472729.0 | ||
| 10.0 | 10.0 | 9.6716 | 9.8706 | None | 20066332.0 | ||
| 10.2687 | 10.5274 | 10.199 | 10.3284 | None | 11093190.0 | ||
| 10.199 | 10.3085 | 10.0697 | 10.1891 | None | 16296477.0 | ||
| 9.8706 | 10.4577 | 9.8507 | 10.3085 | None | 30299946.0 | ||
| 9.4428 | 9.8806 | 9.204 | 9.8109 | None | 30900031.0 | ||
| 9.7413 | 9.9701 | 9.5522 | 9.7413 | None | 25935733.0 | ||
| 10.2388 | 10.2687 | 9.9602 | 10.0 | None | 15522928.0 | ||
| 10.2289 | 10.3284 | 9.9602 | 10.2488 | None | 26063971.0 |