Historical Prices for Popular Symbols. The data may lag.
| Date | Open | High | Low | Close | Adjusted Close | Volume | Updated At |
|---|---|---|---|---|---|---|---|
| 9.1116 | 9.1762 | 8.805 | 8.8372 | None | 6491388.0 | ||
| 9.1036 | 9.2004 | 9.0794 | 9.1116 | None | 4681967.0 | ||
| 9.1601 | 9.1681 | 8.9906 | 9.039 | None | 5682520.0 | ||
| 9.4587 | 9.4587 | 9.2408 | 9.3457 | None | 6770675.0 | ||
| 9.4102 | 9.5232 | 9.1843 | 9.4587 | None | 8324475.0 | ||
| 9.4425 | 9.5474 | 9.3699 | 9.4102 | None | 6478501.0 | ||
| 9.2408 | 9.5394 | 9.1036 | 9.4425 | None | 18842978.0 | ||
| 9.4425 | 9.4667 | 9.0874 | 9.1197 | None | 21677114.0 | ||
| 9.7089 | 9.7976 | 9.5474 | 9.725 | None | 6267363.0 | ||
| 9.4829 | 9.9268 | 9.4587 | 9.8299 | None | 8915265.0 | ||
| 8.926 | 9.9026 | 8.926 | 9.499 | None | 11042880.0 | ||
| 10.3545 | 10.3626 | 9.9752 | 10.072 | None | 9345100.0 | ||
| 10.2092 | 10.4352 | 10.0882 | 10.4271 | None | 6580725.0 | ||
| 9.6846 | 10.1285 | 9.6604 | 9.9187 | None | 8757903.0 | ||
| 9.499 | 9.6927 | 9.4748 | 9.6039 | None | 7172879.0 |