Historical Prices for Popular Symbols. The data may lag.
| Date | Open | High | Low | Close | Adjusted Close | Volume | Updated At |
|---|---|---|---|---|---|---|---|
| 9.2736 | 9.3532 | 9.204 | 9.3134 | None | 5998041.0 | ||
| 9.4328 | 9.4428 | 9.204 | 9.2338 | None | 7301626.0 | ||
| 9.5025 | 9.5025 | 9.3234 | 9.4328 | None | 7259718.0 | ||
| 9.4229 | 9.6418 | 9.4129 | 9.5423 | None | 13342179.0 | ||
| 9.2139 | 9.4428 | 9.204 | 9.4229 | None | 17967189.0 | ||
| 8.9055 | 9.2338 | 8.8358 | 9.2139 | None | 12447226.0 | ||
| 8.7861 | 8.9353 | 8.7662 | 8.8259 | None | 10440844.0 | ||
| 8.8557 | 8.8657 | 8.597 | 8.607 | None | 7338208.0 | ||
| 8.5871 | 8.8358 | 8.5672 | 8.7562 | None | 16353661.0 | ||
| 8.5771 | 8.6468 | 8.408 | 8.408 | None | 10744656.0 | ||
| 8.5274 | 8.5473 | 8.3881 | 8.4677 | None | 11064648.0 | ||
| 8.5274 | 8.5274 | 8.3781 | 8.3781 | None | 6863245.0 | ||
| 8.6567 | 8.6965 | 8.4776 | 8.5075 | None | 5528806.0 | ||
| 8.597 | 8.6965 | 8.5572 | 8.607 | None | 7004347.0 | ||
| 8.6368 | 8.6866 | 8.5871 | 8.597 | None | 6365670.0 |