Historical Prices for Popular Symbols. The data may lag.
| Date | Open | High | Low | Close | Adjusted Close | Volume | Updated At |
|---|---|---|---|---|---|---|---|
| 8.9552 | 8.9552 | 8.5871 | 8.7065 | None | 18029800.0 | ||
| 9.3532 | 9.4129 | 8.8557 | 8.8856 | None | 20526421.0 | ||
| 9.4527 | 9.592 | 9.3532 | 9.393 | None | 10655211.0 | ||
| 9.791 | 9.8507 | 9.4428 | 9.5224 | None | 13048015.0 | ||
| 9.9005 | 9.9801 | 9.8607 | 9.9104 | None | 6737922.0 | ||
| 9.791 | 9.8706 | 9.6816 | 9.8507 | None | 9009121.0 | ||
| 9.9602 | 9.9801 | 9.7214 | 9.7512 | None | 4903495.0 | ||
| 9.7811 | 9.8905 | 9.7114 | 9.8905 | None | 4822693.0 | ||
| 9.791 | 9.8308 | 9.7015 | 9.7711 | None | 1896435.0 | ||
| 9.7015 | 9.7711 | 9.6318 | 9.7612 | None | 8782795.0 | ||
| 9.7015 | 9.7313 | 9.5522 | 9.6219 | None | 7812669.0 | ||
| 9.5025 | 9.6915 | 9.5025 | 9.6318 | None | 10411900.0 | ||
| 9.4428 | 9.6716 | 9.403 | 9.5821 | None | 10374213.0 | ||
| 9.6716 | 9.6716 | 9.3333 | 9.3532 | None | 13084899.0 | ||
| 9.8308 | 9.8308 | 9.5721 | 9.602 | None | 8700385.0 |