Historical Prices for Popular Symbols. The data may lag.
| Date | Open | High | Low | Close | Adjusted Close | Volume | Updated At |
|---|---|---|---|---|---|---|---|
| 8.7234 | 8.849 | 8.7041 | 8.8103 | None | 7603694.0 | ||
| 8.7524 | 8.7717 | 8.5785 | 8.6558 | None | 6761082.0 | ||
| 8.7427 | 8.7427 | 8.6461 | 8.6847 | None | 5858638.0 | ||
| 8.733 | 8.9359 | 8.6074 | 8.6944 | None | 5232269.0 | ||
| 8.9336 | 8.9612 | 8.8784 | 8.9244 | None | 4920104.0 | ||
| 8.86 | 8.9796 | 8.7496 | 8.9704 | None | 9513919.0 | ||
| 8.8784 | 8.952 | 8.8048 | 8.8416 | None | 4594141.0 | ||
| 8.8232 | 8.8968 | 8.7772 | 8.814 | None | 5403995.0 | ||
| 8.7956 | 8.906 | 8.7496 | 8.8968 | None | 6758717.0 | ||
| 8.7404 | 8.8876 | 8.3264 | 8.768 | None | 7876601.0 | ||
| 8.5932 | 8.7404 | 8.5656 | 8.7312 | None | 8161045.0 | ||
| 8.3908 | 8.5932 | 8.3908 | 8.5564 | None | 6642092.0 | ||
| 8.3908 | 8.492 | 8.3908 | 8.4736 | None | 6448731.0 | ||
| 8.4828 | 8.492 | 8.4368 | 8.4736 | None | 4582293.0 | ||
| 8.4736 | 8.5012 | 8.4184 | 8.4552 | None | 6865451.0 |