Historical Prices for Popular Symbols. The data may lag.
| Date | Open | High | Low | Close | Adjusted Close | Volume | Updated At |
|---|---|---|---|---|---|---|---|
| 7.7477 | 7.9495 | 7.7154 | 7.893 | None | 11842331.0 | ||
| 7.78 | 8.0383 | 7.5863 | 7.6267 | None | 16801479.0 | ||
| 8.1109 | 8.1109 | 7.7881 | 7.9091 | None | 14622690.0 | ||
| 8.353 | 8.4337 | 7.9898 | 8.0383 | None | 9213263.0 | ||
| 8.353 | 8.3934 | 8.1109 | 8.1512 | None | 8072075.0 | ||
| 8.1109 | 8.353 | 8.1028 | 8.353 | None | 14730738.0 | ||
| 8.0705 | 8.1432 | 7.8607 | 7.9495 | None | 19013723.0 | ||
| 8.4741 | 8.5144 | 8.1028 | 8.1674 | None | 17812192.0 | ||
| 8.6355 | 8.7404 | 8.4821 | 8.5225 | None | 7338295.0 | ||
| 8.7565 | 8.8453 | 8.6839 | 8.7081 | None | 4911568.0 | ||
| 9.1601 | 9.1681 | 8.8937 | 8.9906 | None | 7697007.0 | ||
| 9.2246 | 9.2811 | 8.9744 | 9.039 | None | 8877721.0 | ||
| 9.0551 | 9.2408 | 9.0067 | 9.1197 | None | 13989399.0 | ||
| 8.8776 | 8.9664 | 8.7969 | 8.9422 | None | 9545954.0 | ||
| 8.6355 | 8.7807 | 8.6355 | 8.7727 | None | 2243964.0 |