Historical Prices for Popular Symbols. The data may lag.
| Date | Open | High | Low | Close | Adjusted Close | Volume | Updated At |
|---|---|---|---|---|---|---|---|
| 8.2158 | 8.232 | 7.9011 | 8.0383 | None | 10805102.0 | ||
| 8.5548 | 8.5548 | 8.232 | 8.2723 | None | 10570421.0 | ||
| 8.8534 | 8.8776 | 8.6032 | 8.6113 | None | 5490711.0 | ||
| 9.039 | 9.0874 | 8.813 | 8.8292 | None | 5898367.0 | ||
| 8.8615 | 9.1036 | 8.813 | 9.0794 | None | 10743024.0 | ||
| 8.6113 | 8.7646 | 8.4983 | 8.7243 | None | 9601465.0 | ||
| 8.3934 | 8.5306 | 8.3853 | 8.4983 | None | 7330117.0 | ||
| 8.5386 | 8.6032 | 8.2642 | 8.2723 | None | 6717395.0 | ||
| 8.1916 | 8.3934 | 8.1835 | 8.3369 | None | 5085905.0 | ||
| 8.3288 | 8.4095 | 8.2562 | 8.3369 | None | 4995577.0 | ||
| 8.5548 | 8.6113 | 8.3369 | 8.4499 | None | 6511461.0 | ||
| 8.6355 | 8.7565 | 8.5386 | 8.6758 | None | 8080377.0 | ||
| 8.6113 | 8.6355 | 8.5306 | 8.5628 | None | 5714240.0 | ||
| 8.5144 | 8.6355 | 8.4902 | 8.6032 | None | 2955193.0 | ||
| 8.6758 | 8.6758 | 8.4256 | 8.4579 | None | 3978668.0 |