Historical Prices for Popular Symbols. The data may lag.
| Date | Open | High | Low | Close | Adjusted Close | Volume | Updated At |
|---|---|---|---|---|---|---|---|
| 8.0182 | 8.0954 | 8.0085 | 8.0858 | None | 10527683.0 | ||
| 8.1051 | 8.1148 | 7.9409 | 7.9602 | None | 9864358.0 | ||
| 8.0858 | 8.2114 | 8.0761 | 8.1727 | None | 7161168.0 | ||
| 8.2307 | 8.2404 | 8.0665 | 8.0858 | None | 10677883.0 | ||
| 8.2887 | 8.2887 | 8.2114 | 8.2307 | None | 5895800.0 | ||
| 8.2983 | 8.3563 | 8.2404 | 8.308 | None | 6325802.0 | ||
| 8.3659 | 8.4239 | 8.2983 | 8.3466 | None | 7786605.0 | ||
| 8.308 | 8.4336 | 8.2983 | 8.3563 | None | 10801376.0 | ||
| 8.3273 | 8.3563 | 8.2404 | 8.2887 | None | 8217124.0 | ||
| 8.2983 | 8.2983 | 8.2017 | 8.221 | None | 7549452.0 | ||
| 8.2887 | 8.3853 | 8.2597 | 8.2693 | None | 29986743.0 | ||
| 8.5012 | 8.5108 | 8.337 | 8.3563 | None | 8482640.0 | ||
| 8.5881 | 8.6461 | 8.5495 | 8.6268 | None | 5430604.0 | ||
| 8.4722 | 8.6364 | 8.4722 | 8.5881 | None | 12339816.0 | ||
| 8.2983 | 8.3466 | 8.279 | 8.3273 | None | 6068567.0 |