Historical Prices for Popular Symbols. The data may lag.
| Date | Open | High | Low | Close | Adjusted Close | Volume | Updated At |
|---|---|---|---|---|---|---|---|
| 9.9502 | 9.9502 | 9.6617 | 9.9005 | None | 10086180.0 | ||
| 9.7214 | 9.9204 | 9.7015 | 9.8308 | None | 16875156.0 | ||
| 9.8109 | 9.8109 | 9.5025 | 9.6219 | None | 11068065.0 | ||
| 9.8109 | 9.8507 | 9.5522 | 9.6716 | None | 8833146.0 | ||
| 9.3433 | 9.7015 | 9.3035 | 9.6517 | None | 16835961.0 | ||
| 8.9751 | 9.194 | 8.7164 | 9.0647 | None | 22003068.0 | ||
| 9.5025 | 9.5721 | 9.0945 | 9.1443 | None | 30594913.0 | ||
| 10.0299 | 10.0796 | 9.5522 | 9.5522 | None | 16883799.0 | ||
| 10.1493 | 10.1493 | 9.8507 | 9.9801 | None | 13358560.0 | ||
| 9.9502 | 9.9502 | 9.5025 | 9.8507 | None | 18508281.0 | ||
| 10.0796 | 10.0896 | 9.5522 | 9.7313 | None | 26989777.0 | ||
| 10.0498 | 10.2886 | 10.01 | 10.2189 | None | 12370947.0 | ||
| 9.7413 | 9.9204 | 9.6816 | 9.8408 | None | 12688426.0 | ||
| 9.8308 | 9.99 | 9.5721 | 9.9701 | None | 16319592.0 | ||
| 10.2886 | 10.2886 | 9.6219 | 9.6517 | None | 18280749.0 |