Historical Prices for Popular Symbols. The data may lag.
| Date | Open | High | Low | Close | Adjusted Close | Volume | Updated At |
|---|---|---|---|---|---|---|---|
| 8.0954 | 8.1824 | 8.0665 | 8.1148 | None | 9554227.0 | ||
| 7.9216 | 8.1148 | 7.9022 | 8.0761 | None | 16613640.0 | ||
| 7.9119 | 7.9892 | 7.8443 | 7.9505 | None | 17119207.0 | ||
| 7.9795 | 7.9795 | 7.8056 | 7.8153 | None | 14678013.0 | ||
| 7.9795 | 7.9988 | 7.9312 | 7.9795 | None | 12251621.0 | ||
| 7.9892 | 8.0085 | 7.9602 | 7.9795 | None | 4548449.0 | ||
| 8.0471 | 8.1437 | 7.9312 | 7.9505 | None | 13132223.0 | ||
| 7.9699 | 8.0182 | 7.8443 | 7.9505 | None | 13722155.0 | ||
| 7.9216 | 7.9602 | 7.8539 | 7.8926 | None | 5760092.0 | ||
| 7.8056 | 7.9892 | 7.7767 | 7.9602 | None | 7646964.0 | ||
| 8.0182 | 8.0375 | 7.9409 | 8.0182 | None | 8376227.0 | ||
| 7.9505 | 7.9602 | 7.9119 | 7.9505 | None | 7277622.0 | ||
| 7.9795 | 8.0085 | 7.9216 | 7.9312 | None | 8784283.0 | ||
| 8.1244 | 8.1437 | 8.0568 | 8.0858 | None | 7247810.0 | ||
| 8.1051 | 8.1824 | 8.0665 | 8.1437 | None | 12679242.0 |