Historical Prices for Popular Symbols. The data may lag.
| Date | Open | High | Low | Close | Adjusted Close | Volume | Updated At |
|---|---|---|---|---|---|---|---|
| 9.2166 | 9.3941 | 9.2166 | 9.3941 | None | 8465110.0 | ||
| 9.2085 | 9.2973 | 9.0794 | 9.2166 | None | 9054166.0 | ||
| 9.1197 | 9.2811 | 9.0794 | 9.2569 | None | 10820590.0 | ||
| 9.1197 | 9.1359 | 8.8453 | 8.926 | None | 8360903.0 | ||
| 9.5152 | 9.5959 | 9.152 | 9.1601 | None | 10996043.0 | ||
| 9.3053 | 9.4022 | 9.2166 | 9.386 | None | 14081587.0 | ||
| 8.9906 | 9.3699 | 8.9825 | 9.3295 | None | 17848497.0 | ||
| 8.5386 | 8.6839 | 8.4095 | 8.4256 | None | 10153349.0 | ||
| 8.4579 | 8.4741 | 8.3449 | 8.466 | None | 7851520.0 | ||
| 8.4902 | 8.6839 | 8.4256 | 8.4741 | None | 8298950.0 | ||
| 8.7807 | 8.7888 | 8.5467 | 8.6435 | None | 8332529.0 | ||
| 8.9583 | 8.9664 | 8.813 | 8.9502 | None | 10945985.0 | ||
| 9.039 | 9.1278 | 8.9422 | 9.0148 | None | 8919478.0 | ||
| 9.2408 | 9.273 | 8.9341 | 8.9664 | None | 7882001.0 | ||
| 9.265 | 9.4264 | 9.2408 | 9.3053 | None | 8647749.0 |