Historical Prices for Popular Symbols. The data may lag.
| Date | Open | High | Low | Close | Adjusted Close | Volume | Updated At |
|---|---|---|---|---|---|---|---|
| 8.3934 | 8.4337 | 8.1674 | 8.2965 | None | 9110172.0 | ||
| 8.353 | 8.4256 | 8.1916 | 8.2481 | None | 4202817.0 | ||
| 8.1997 | 8.3127 | 8.1835 | 8.2723 | None | 10049019.0 | ||
| 8.2562 | 8.5871 | 8.2562 | 8.5063 | None | 8875863.0 | ||
| 8.3127 | 8.3772 | 8.1432 | 8.1997 | None | 17031328.0 | ||
| 8.4902 | 8.5467 | 8.3288 | 8.3934 | None | 7770360.0 | ||
| 8.7162 | 8.7807 | 8.5386 | 8.6113 | None | 8472668.0 | ||
| 9.0067 | 9.0551 | 8.6355 | 8.7 | None | 8883173.0 | ||
| 8.9583 | 9.1359 | 8.8615 | 9.039 | None | 7724143.0 | ||
| 8.8776 | 9.1197 | 8.8776 | 9.0955 | None | 6349390.0 | ||
| 8.9583 | 9.0148 | 8.813 | 8.8776 | None | 8043824.0 | ||
| 8.9179 | 9.1359 | 8.8695 | 9.039 | None | 12933336.0 | ||
| 8.5306 | 8.805 | 8.5144 | 8.7888 | None | 8818122.0 | ||
| 8.4741 | 8.5063 | 8.353 | 8.3853 | None | 5929467.0 | ||
| 8.4337 | 8.5628 | 8.3772 | 8.466 | None | 5210928.0 |