Historical Prices for Popular Symbols. The data may lag.
| Date | Open | High | Low | Close | Adjusted Close | Volume | Updated At |
|---|---|---|---|---|---|---|---|
| 8.6751 | 8.6751 | 8.5108 | 8.5398 | None | 9271321.0 | ||
| 8.5495 | 8.5785 | 8.4529 | 8.5688 | None | 11579809.0 | ||
| 8.4142 | 8.5978 | 8.3563 | 8.5785 | None | 18770478.0 | ||
| 8.2887 | 8.3756 | 8.2404 | 8.337 | None | 7398321.0 | ||
| 8.2983 | 8.3466 | 8.1244 | 8.308 | None | 8808712.0 | ||
| 8.25 | 8.3176 | 8.192 | 8.279 | None | 7647792.0 | ||
| 8.0665 | 8.3176 | 8.0568 | 8.2404 | None | 17353876.0 | ||
| 7.796 | 8.1631 | 7.796 | 8.1148 | None | 13071771.0 | ||
| 7.7767 | 7.8153 | 7.68 | 7.7767 | None | 8836040.0 | ||
| 7.767 | 7.8153 | 7.7477 | 7.8056 | None | 8290309.0 | ||
| 7.6221 | 7.7767 | 7.5158 | 7.7187 | None | 12298410.0 | ||
| 7.5738 | 7.5738 | 7.3516 | 7.4772 | None | 13144231.0 | ||
| 7.5641 | 7.5931 | 7.4579 | 7.4772 | None | 7862585.0 | ||
| 7.6317 | 7.8733 | 7.5545 | 7.6028 | None | 6195683.0 | ||
| 7.6317 | 7.709 | 7.5545 | 7.6897 | None | 7251122.0 |