Historical Prices for Popular Symbols. The data may lag.
| Date | Open | High | Low | Close | Adjusted Close | Volume | Updated At |
|---|---|---|---|---|---|---|---|
| 9.8905 | 9.8905 | 9.6517 | 9.7313 | None | 21184194.0 | ||
| 9.8905 | 9.8905 | 9.4627 | 9.7214 | None | 16157284.0 | ||
| 9.8109 | 9.99 | 9.7711 | 9.9701 | None | 16278387.0 | ||
| 9.6816 | 9.7711 | 9.5522 | 9.6617 | None | 9349615.0 | ||
| 9.9502 | 10.0597 | 9.6517 | 9.6915 | None | 15072789.0 | ||
| 10.0995 | 10.1692 | 9.9303 | 10.0498 | None | 13324792.0 | ||
| 10.0896 | 10.2189 | 9.9303 | 10.1294 | None | 12266527.0 | ||
| 10.0299 | 10.0398 | 9.8507 | 9.9204 | None | 10599433.0 | ||
| 10.0796 | 10.2289 | 9.9104 | 9.9502 | None | 11790660.0 | ||
| 10.199 | 10.199 | 9.9204 | 9.99 | None | 16922592.0 | ||
| 10.5473 | 10.607 | 10.0498 | 10.1592 | None | 22792797.0 | ||
| 10.6468 | 10.7662 | 10.4478 | 10.7264 | None | 15874779.0 | ||
| 10.607 | 10.6667 | 10.4478 | 10.6468 | None | 14241051.0 | ||
| 10.5572 | 10.7562 | 10.5075 | 10.5572 | None | 10397529.0 | ||
| 10.4577 | 10.7761 | 10.4179 | 10.6368 | None | 11529561.0 |