Historical Prices for Popular Symbols. The data may lag.
| Date | Open | High | Low | Close | Adjusted Close | Volume | Updated At |
|---|---|---|---|---|---|---|---|
| 10.0498 | 10.1393 | 9.801 | 9.9502 | None | 9967791.0 | ||
| 10.0995 | 10.2687 | 9.8507 | 9.8806 | None | 13668804.0 | ||
| 10.0199 | 10.1891 | 9.99 | 10.0796 | None | 9017061.0 | ||
| 10.2488 | 10.3284 | 10.1692 | 10.2488 | None | 10311199.0 | ||
| 9.9303 | 10.2289 | 9.9303 | 10.209 | None | 10510993.0 | ||
| 9.8308 | 9.99 | 9.8109 | 9.9602 | None | 16700386.0 | ||
| 9.6716 | 9.8109 | 9.602 | 9.6517 | None | 8705913.0 | ||
| 9.9104 | 9.9204 | 9.6915 | 9.7214 | None | 12347128.0 | ||
| 9.8806 | 10.01 | 9.8109 | 9.8706 | None | 16528431.0 | ||
| 9.6517 | 9.7711 | 9.5423 | 9.7015 | None | 12514260.0 | ||
| 9.3532 | 9.791 | 9.3532 | 9.7015 | None | 14599836.0 | ||
| 9.4925 | 9.4925 | 9.2637 | 9.3831 | None | 13308310.0 | ||
| 9.4527 | 9.6617 | 9.4328 | 9.4428 | None | 12451347.0 | ||
| 9.4527 | 9.5423 | 9.3731 | 9.4428 | None | 7668451.0 | ||
| 9.4527 | 9.4826 | 9.1144 | 9.2239 | None | 15221428.0 |