Historical Prices for Popular Symbols. The data may lag.
| Date | Open | High | Low | Close | Adjusted Close | Volume | Updated At |
|---|---|---|---|---|---|---|---|
| 9.1967 | 9.3416 | 9.1871 | 9.303 | None | 4345249.0 | ||
| 9.1774 | 9.2354 | 9.1291 | 9.1774 | None | 5181443.0 | ||
| 9.0711 | 9.245 | 9.0711 | 9.1774 | None | 7390557.0 | ||
| 9.1871 | 9.3223 | 9.1581 | 9.1678 | None | 6121463.0 | ||
| 9.3513 | 9.3513 | 9.1291 | 9.1581 | None | 9261591.0 | ||
| 9.2547 | 9.4962 | 9.1967 | 9.2547 | None | 9064602.0 | ||
| 9.5349 | 9.5349 | 9.2644 | 9.274 | None | 10034330.0 | ||
| 9.5349 | 9.6218 | 9.4382 | 9.6121 | None | 8493820.0 | ||
| 9.2161 | 9.4576 | 9.1871 | 9.4479 | None | 6493082.0 | ||
| 9.3706 | 9.5252 | 9.2547 | 9.2837 | None | 8505828.0 | ||
| 9.274 | 9.3513 | 9.2161 | 9.3127 | None | 9888374.0 | ||
| 9.1678 | 9.3803 | 9.0518 | 9.0808 | None | 11219059.0 | ||
| 9.0808 | 9.1581 | 8.9939 | 9.0711 | None | 10961410.0 | ||
| 9.303 | 9.361 | 8.9842 | 9.1291 | None | 12821471.0 | ||
| 9.4479 | 9.5638 | 9.2837 | 9.361 | None | 7871384.0 |