Historical Prices for Popular Symbols. The data may lag.
| Date | Open | High | Low | Close | Adjusted Close | Volume | Updated At |
|---|---|---|---|---|---|---|---|
| 9.7654 | 9.7654 | 9.4829 | 9.491 | None | 5746456.0 | ||
| 9.5071 | 9.7734 | 9.5071 | 9.7734 | None | 6775384.0 | ||
| 9.5232 | 9.5717 | 9.4829 | 9.5071 | None | 4077051.0 | ||
| 9.6201 | 9.6443 | 9.378 | 9.4425 | None | 6703269.0 | ||
| 9.2488 | 9.6039 | 9.2166 | 9.5232 | None | 10115309.0 | ||
| 9.2569 | 9.273 | 9.0229 | 9.2488 | None | 10082474.0 | ||
| 9.2488 | 9.3941 | 9.0874 | 9.2408 | None | 6080634.0 | ||
| 9.491 | 9.6604 | 9.2408 | 9.2488 | None | 17250520.0 | ||
| 8.9179 | 9.2811 | 8.9018 | 9.2085 | None | 11941209.0 | ||
| 8.7162 | 8.8372 | 8.5951 | 8.8372 | None | 7049219.0 | ||
| 8.6435 | 8.805 | 8.6113 | 8.7888 | None | 11548794.0 | ||
| 8.232 | 8.6516 | 8.232 | 8.6435 | None | 10127948.0 | ||
| 8.4337 | 8.4337 | 8.1512 | 8.2723 | None | 5087764.0 | ||
| 8.1109 | 8.3127 | 8.0544 | 8.1997 | None | 8762983.0 | ||
| 7.9495 | 8.1593 | 7.9172 | 8.0786 | None | 8333892.0 |