Historical Prices for Popular Symbols. The data may lag.
| Date | Open | High | Low | Close | Adjusted Close | Volume | Updated At |
|---|---|---|---|---|---|---|---|
| 10.4618 | 10.544 | 9.9014 | 9.9387 | None | 7544641.0 | ||
| 9.9462 | 10.4244 | 9.9387 | 10.1181 | None | 7544239.0 | ||
| 9.9014 | 10.2302 | 9.8266 | 10.2302 | None | 3668141.0 | ||
| 10.1031 | 10.5365 | 9.9312 | 10.0508 | None | 7307512.0 | ||
| 9.3409 | 10.1704 | 9.2662 | 10.1031 | None | 7671101.0 | ||
| 9.6996 | 9.7444 | 9.3558 | 9.4978 | None | 5697656.0 | ||
| 10.0134 | 10.0882 | 9.6398 | 9.6473 | None | 4465040.0 | ||
| 10.2003 | 10.2526 | 9.9014 | 10.0882 | None | 4624018.0 | ||
| 9.6772 | 10.3796 | 9.6772 | 10.2003 | None | 8912014.0 | ||
| 8.4068 | 9.2139 | 8.3769 | 9.0794 | None | 9907100.0 | ||
| 8.8552 | 8.8552 | 8.0855 | 8.3022 | None | 15476021.0 | ||
| 9.5277 | 9.6398 | 8.9448 | 9.0046 | None | 6513156.0 | ||
| 9.7145 | 9.864 | 9.5427 | 9.7145 | None | 4720101.0 | ||
| 9.9387 | 10.0134 | 9.5277 | 9.6398 | None | 8585894.0 | ||
| 9.3035 | 9.7145 | 9.2662 | 9.6398 | None | 5648143.0 |