Historical Prices for Popular Symbols. The data may lag.
| Date | Open | High | Low | Close | Adjusted Close | Volume | Updated At |
|---|---|---|---|---|---|---|---|
| 7.8926 | 7.9699 | 7.8443 | 7.9409 | None | 14248322.0 | ||
| 7.6317 | 7.8056 | 7.5931 | 7.7767 | None | 14155159.0 | ||
| 7.5641 | 7.6897 | 7.4868 | 7.5351 | None | 10973418.0 | ||
| 7.6607 | 7.68 | 7.5545 | 7.6124 | None | 9107664.0 | ||
| 7.7283 | 7.767 | 7.6221 | 7.7283 | None | 6994716.0 | ||
| 7.6607 | 7.7283 | 7.6028 | 7.709 | None | 6492564.0 | ||
| 7.7573 | 7.7573 | 7.5545 | 7.6704 | None | 17636679.0 | ||
| 8.0278 | 8.0278 | 7.7767 | 7.8636 | None | 9610126.0 | ||
| 8.0858 | 8.1244 | 7.9312 | 7.9795 | None | 6112664.0 | ||
| 7.9699 | 8.0375 | 7.9602 | 8.0278 | None | 9570272.0 | ||
| 8.1437 | 8.1437 | 7.9699 | 7.9699 | None | 13658804.0 | ||
| 8.1727 | 8.2114 | 8.0954 | 8.1824 | None | 11414703.0 | ||
| 8.2114 | 8.25 | 8.1341 | 8.1727 | None | 11489544.0 | ||
| 8.1437 | 8.279 | 8.1244 | 8.2017 | None | 12603262.0 | ||
| 8.0954 | 8.1824 | 8.0665 | 8.1148 | None | 9554227.0 |