Historical Prices for Popular Symbols. The data may lag.
| Date | Open | High | Low | Close | Adjusted Close | Volume | Updated At |
|---|---|---|---|---|---|---|---|
| 8.7565 | 8.7565 | 8.4499 | 8.579 | None | 5401374.0 | ||
| 8.7162 | 8.8211 | 8.6355 | 8.6839 | None | 5934176.0 | ||
| 8.579 | 8.7323 | 8.579 | 8.7323 | None | 5702965.0 | ||
| 8.5144 | 8.5548 | 8.353 | 8.4983 | None | 8163147.0 | ||
| 8.5386 | 8.5386 | 8.2965 | 8.3288 | None | 8456188.0 | ||
| 8.4579 | 8.4579 | 8.3046 | 8.4256 | None | 4668585.0 | ||
| 8.2723 | 8.466 | 8.2562 | 8.4499 | None | 6203798.0 | ||
| 8.5144 | 8.6435 | 8.353 | 8.3853 | None | 11293917.0 | ||
| 8.2158 | 8.2158 | 7.9818 | 8.0544 | None | 12936806.0 | ||
| 8.2723 | 8.3934 | 8.2239 | 8.2965 | None | 14776336.0 | ||
| 8.014 | 8.3288 | 8.006 | 8.2723 | None | 13472458.0 | ||
| 7.7639 | 8.0302 | 7.7074 | 7.9898 | None | 21177767.0 | ||
| 7.5863 | 7.7477 | 7.4733 | 7.5056 | None | 19851957.0 | ||
| 8.353 | 8.353 | 8.1432 | 8.2158 | None | 9878398.0 | ||
| 8.3772 | 8.4499 | 8.2481 | 8.3772 | None | 7052441.0 |