Historical Prices for Popular Symbols. The data may lag.
| Date | Open | High | Low | Close | Adjusted Close | Volume | Updated At |
|---|---|---|---|---|---|---|---|
| 8.4644 | 8.4644 | 8.3264 | 8.4092 | None | 2564776.0 | ||
| 8.4828 | 8.5564 | 8.4184 | 8.538 | None | 3354305.0 | ||
| 8.4 | 8.4828 | 8.3632 | 8.4368 | None | 6368517.0 | ||
| 8.5564 | 8.5748 | 8.4276 | 8.5564 | None | 6429927.0 | ||
| 8.3908 | 8.5472 | 8.3908 | 8.538 | None | 6912514.0 | ||
| 8.308 | 8.3632 | 8.262 | 8.308 | None | 7370320.0 | ||
| 8.1424 | 8.2344 | 8.078 | 8.2252 | None | 5842889.0 | ||
| 8.2344 | 8.262 | 8.1516 | 8.2344 | None | 3798850.0 | ||
| 8.124 | 8.3264 | 8.1056 | 8.2988 | None | 9936291.0 | ||
| 8.17 | 8.1792 | 7.9952 | 8.0228 | None | 6970881.0 | ||
| 8.1056 | 8.1424 | 8.0136 | 8.0504 | None | 6120267.0 | ||
| 8.1884 | 8.1884 | 8.0872 | 8.1056 | None | 9069482.0 | ||
| 8.3172 | 8.3356 | 8.2528 | 8.3264 | None | 4367846.0 | ||
| 8.354 | 8.4552 | 8.2804 | 8.2988 | None | 5254328.0 | ||
| 8.2712 | 8.4276 | 8.2528 | 8.354 | None | 7946707.0 |