Historical Prices for Popular Symbols. The data may lag.
| Date | Open | High | Low | Close | Adjusted Close | Volume | Updated At |
|---|---|---|---|---|---|---|---|
| 10.0952 | 10.327 | 10.0855 | 10.1918 | None | 5548197.0 | ||
| 9.9986 | 10.1435 | 9.9696 | 10.0372 | None | 6073536.0 | ||
| 10.0758 | 10.1435 | 9.8343 | 9.8633 | None | 8791011.0 | ||
| 10.1435 | 10.1918 | 10.0372 | 10.1145 | None | 8222403.0 | ||
| 10.2401 | 10.3367 | 10.0275 | 10.0758 | None | 8137211.0 | ||
| 10.1821 | 10.2207 | 10.0855 | 10.1918 | None | 7662698.0 | ||
| 10.0082 | 10.1435 | 9.9696 | 10.1241 | None | 5892384.0 | ||
| 9.9116 | 10.0082 | 9.873 | 10.0082 | None | 6918943.0 | ||
| 9.8343 | 10.0372 | 9.8247 | 9.9696 | None | 8495787.0 | ||
| 9.7764 | 9.9213 | 9.6991 | 9.7184 | None | 6663364.0 | ||
| 9.6121 | 9.757 | 9.5735 | 9.7087 | None | 8562864.0 | ||
| 9.3223 | 9.5928 | 9.3223 | 9.5349 | None | 8620005.0 | ||
| 9.3223 | 9.3996 | 9.1678 | 9.2354 | None | 8174787.0 | ||
| 9.3706 | 9.4189 | 9.274 | 9.303 | None | 5650263.0 | ||
| 9.1967 | 9.3416 | 9.1871 | 9.303 | None | 4345249.0 |