Historical Prices for Popular Symbols. The data may lag.
| Date | Open | High | Low | Close | Adjusted Close | Volume | Updated At |
|---|---|---|---|---|---|---|---|
| 8.3816 | 8.4828 | 8.354 | 8.4736 | None | 5558445.0 | ||
| 8.6024 | 8.6576 | 8.3356 | 8.3908 | None | 12404984.0 | ||
| 8.5104 | 8.6852 | 8.4644 | 8.676 | None | 6708176.0 | ||
| 8.1516 | 8.3724 | 8.124 | 8.3632 | None | 5238459.0 | ||
| 8.2804 | 8.492 | 7.9124 | 8.1884 | None | 5743002.0 | ||
| 8.1884 | 8.2712 | 8.124 | 8.1516 | None | 7784105.0 | ||
| 8.1608 | 8.2712 | 8.1424 | 8.2528 | None | 4164377.0 | ||
| 8.2804 | 8.308 | 8.0504 | 8.1424 | None | 13506021.0 | ||
| 8.4368 | 8.4644 | 8.354 | 8.4092 | None | 5891799.0 | ||
| 8.3816 | 8.5288 | 8.3816 | 8.4276 | None | 8457336.0 | ||
| 8.3908 | 8.446 | 8.354 | 8.3908 | None | 4680658.0 | ||
| 8.262 | 8.5288 | 8.2252 | 8.4644 | None | 5832128.0 | ||
| 8.2344 | 8.2712 | 8.1792 | 8.2712 | None | 2659445.0 | ||
| 8.308 | 8.3172 | 8.216 | 8.216 | None | 3231702.0 | ||
| 8.2252 | 8.3724 | 8.1976 | 8.3356 | None | 4455451.0 |