Historical Prices for Popular Symbols. The data may lag.
| Date | Open | High | Low | Close | Adjusted Close | Volume | Updated At |
|---|---|---|---|---|---|---|---|
| 10.1194 | 10.1493 | 9.7313 | 9.8308 | None | 15435694.0 | ||
| 10.0995 | 10.209 | 9.791 | 10.1393 | None | 20892744.0 | ||
| 10.3483 | 10.4577 | 10.2289 | 10.2289 | None | 12600489.0 | ||
| 10.0697 | 10.4677 | 10.0697 | 10.4677 | None | 23805234.0 | ||
| 9.9502 | 10.0498 | 9.801 | 9.8905 | None | 21618655.0 | ||
| 10.0796 | 10.2687 | 9.8806 | 10.0199 | None | 22971988.0 | ||
| 10.2488 | 10.408 | 10.0896 | 10.1194 | None | 19604032.0 | ||
| 10.1493 | 10.3383 | 10.1393 | 10.2488 | None | 20783500.0 | ||
| 9.8209 | 10.01 | 9.7015 | 9.9701 | None | 28308739.0 | ||
| 9.7811 | 9.7811 | 9.4527 | 9.5821 | None | 14820132.0 | ||
| 9.8607 | 9.9303 | 9.6716 | 9.6915 | None | 9337254.0 | ||
| 10.0995 | 10.1592 | 9.9602 | 9.9801 | None | 13183590.0 | ||
| 9.9602 | 10.2488 | 9.9602 | 10.1891 | None | 14249995.0 | ||
| 9.8806 | 10.1393 | 9.791 | 10.0796 | None | 15799002.0 | ||
| 9.7114 | 9.8507 | 9.5721 | 9.8209 | None | 13565389.0 |