Historical Prices for Popular Symbols. The data may lag.
| Date | Open | High | Low | Close | Adjusted Close | Volume | Updated At |
|---|---|---|---|---|---|---|---|
| 9.2408 | 9.2408 | 9.0067 | 9.0229 | None | 7368776.0 | ||
| 9.1197 | 9.2408 | 9.039 | 9.1601 | None | 10287045.0 | ||
| 8.9583 | 9.039 | 8.813 | 9.039 | None | 10189530.0 | ||
| 8.7485 | 8.7565 | 8.4741 | 8.7243 | None | 10438088.0 | ||
| 8.7969 | 8.813 | 8.6435 | 8.813 | None | 7615352.0 | ||
| 8.7162 | 8.8372 | 8.6839 | 8.805 | None | 8401173.0 | ||
| 8.4579 | 8.6839 | 8.3934 | 8.6193 | None | 10085323.0 | ||
| 8.2077 | 8.2965 | 8.1755 | 8.2642 | None | 4991860.0 | ||
| 8.1593 | 8.2642 | 8.1351 | 8.1674 | None | 6053994.0 | ||
| 8.0544 | 8.1109 | 7.9979 | 8.0867 | None | 5302991.0 | ||
| 8.0705 | 8.0705 | 7.9495 | 7.9656 | None | 1123469.0 | ||
| 8.0302 | 8.0625 | 7.9091 | 7.9737 | None | 2566247.0 | ||
| 8.1512 | 8.1512 | 7.9333 | 8.0302 | None | 5199405.0 | ||
| 8.0302 | 8.1512 | 8.014 | 8.0625 | None | 8682443.0 | ||
| 7.9091 | 8.006 | 7.8284 | 7.9898 | None | 13948758.0 |