Historical Prices for Popular Symbols. The data may lag.
| Date | Open | High | Low | Close | Adjusted Close | Volume | Updated At |
|---|---|---|---|---|---|---|---|
| 8.7162 | 8.7807 | 8.6274 | 8.6355 | None | 6550615.0 | ||
| 8.9987 | 9.0148 | 8.7969 | 8.813 | None | 5696026.0 | ||
| 8.9018 | 9.0229 | 8.8453 | 9.0229 | None | 9213015.0 | ||
| 9.1036 | 9.2085 | 8.6597 | 8.8453 | None | 16148239.0 | ||
| 9.2408 | 9.3618 | 9.0229 | 9.039 | None | 9500356.0 | ||
| 9.3295 | 9.3538 | 9.0794 | 9.1036 | None | 7357749.0 | ||
| 8.9018 | 9.2569 | 8.9018 | 9.2408 | None | 6734866.0 | ||
| 9.152 | 9.1843 | 8.8776 | 8.8776 | None | 5412525.0 | ||
| 9.2811 | 9.3215 | 8.9987 | 9.152 | None | 7740003.0 | ||
| 9.4183 | 9.4183 | 9.2166 | 9.265 | None | 8123373.0 | ||
| 9.3618 | 9.4102 | 9.2811 | 9.386 | None | 11065803.0 | ||
| 8.9744 | 9.1681 | 8.8857 | 9.152 | None | 12189768.0 | ||
| 8.7888 | 8.9664 | 8.7162 | 8.8776 | None | 7373237.0 | ||
| 8.7565 | 8.9018 | 8.7162 | 8.7888 | None | 7003497.0 | ||
| 8.9583 | 8.9825 | 8.6435 | 8.6678 | None | 14175880.0 |