Historical Prices for Popular Symbols. The data may lag.
| Date | Open | High | Low | Close | Adjusted Close | Volume | Updated At |
|---|---|---|---|---|---|---|---|
| 9.6418 | 9.7114 | 9.4925 | 9.7015 | None | 9207910.0 | ||
| 9.8507 | 9.8607 | 9.5025 | 9.602 | None | 14969676.0 | ||
| 9.9005 | 10.01 | 9.7612 | 9.791 | None | 8140500.0 | ||
| 9.6617 | 9.9403 | 9.6617 | 9.9403 | None | 20986008.0 | ||
| 9.7413 | 9.8905 | 9.5423 | 9.5423 | None | 13630815.0 | ||
| 9.7512 | 9.9403 | 9.7114 | 9.7612 | None | 13851814.0 | ||
| 10.0597 | 10.1891 | 9.7114 | 9.8507 | None | 17854026.0 | ||
| 10.3781 | 10.3781 | 10.0896 | 10.1095 | None | 9930505.0 | ||
| 10.1493 | 10.4179 | 10.1493 | 10.3781 | None | 9938746.0 | ||
| 10.1294 | 10.3881 | 10.0498 | 10.1493 | None | 11784328.0 | ||
| 10.3284 | 10.4975 | 10.2189 | 10.3383 | None | 17370822.0 | ||
| 10.0896 | 10.6866 | 10.0896 | 10.4478 | None | 23194495.0 | ||
| 10.398 | 10.6766 | 10.3682 | 10.597 | None | 21427404.0 | ||
| 10.2488 | 10.3881 | 10.1095 | 10.3483 | None | 15677296.0 | ||
| 10.1194 | 10.4876 | 10.0896 | 10.4577 | None | 29765688.0 |