Historical Prices for Popular Symbols. The data may lag.
| Date | Open | High | Low | Close | Adjusted Close | Volume | Updated At |
|---|---|---|---|---|---|---|---|
| 8.8657 | 9.1144 | 8.7363 | 8.8458 | None | 18682246.0 | ||
| 8.8955 | 8.9254 | 8.7164 | 8.8557 | None | 11860708.0 | ||
| 8.5672 | 8.7065 | 8.4378 | 8.6567 | None | 11690461.0 | ||
| 8.6766 | 9.005 | 8.6468 | 8.6567 | None | 19866237.0 | ||
| 8.6169 | 8.8557 | 8.4975 | 8.6468 | None | 17356651.0 | ||
| 7.8408 | 8.5871 | 7.6617 | 8.5174 | None | 25966687.0 | ||
| 7.7811 | 8.2388 | 7.5224 | 7.9502 | None | 20373762.0 | ||
| 8.4577 | 8.796 | 8.4279 | 8.597 | None | 16507024.0 | ||
| 8.5075 | 8.7264 | 8.3085 | 8.3483 | None | 19108266.0 | ||
| 8.6567 | 8.6866 | 8.2388 | 8.4378 | None | 16620690.0 | ||
| 9.005 | 9.0547 | 8.7164 | 8.7264 | None | 17130526.0 | ||
| 8.995 | 9.0448 | 8.8856 | 9.005 | None | 14863648.0 | ||
| 8.9353 | 8.9353 | 8.7861 | 8.8458 | None | 14975706.0 | ||
| 8.9055 | 9.0448 | 8.8358 | 9.0348 | None | 15793173.0 | ||
| 8.7861 | 9.0945 | 8.7662 | 9.0149 | None | 20390545.0 |