Historical Prices for Popular Symbols. The data may lag.
| Date | Open | High | Low | Close | Adjusted Close | Volume | Updated At |
|---|---|---|---|---|---|---|---|
| 9.864 | 9.9462 | 9.4978 | 9.7071 | None | 6375589.0 | ||
| 9.4156 | 9.4904 | 9.0719 | 9.4904 | None | 8231940.0 | ||
| 9.6398 | 9.6846 | 9.2064 | 9.2363 | None | 7610346.0 | ||
| 9.6772 | 9.8042 | 9.3558 | 9.3857 | None | 6759652.0 | ||
| 9.9014 | 9.9537 | 9.3708 | 9.4082 | None | 5439116.0 | ||
| 10.0882 | 10.3259 | 9.9048 | 9.9727 | None | 5375083.0 | ||
| 9.9863 | 10.2716 | 9.9863 | 10.0882 | None | 5339019.0 | ||
| 9.9523 | 10.1221 | 9.6126 | 9.9863 | None | 6816486.0 | ||
| 9.9183 | 10.3463 | 9.8844 | 10.1221 | None | 9914059.0 | ||
| 9.5107 | 9.9183 | 9.3749 | 9.9183 | None | 9008471.0 | ||
| 9.8844 | 9.9727 | 9.5107 | 9.6126 | None | 5702902.0 | ||
| 9.7485 | 10.061 | 9.6194 | 9.7485 | None | 6056776.0 | ||
| 9.1235 | 9.8164 | 9.0692 | 9.7485 | None | 14755681.0 | ||
| 10.0542 | 10.1086 | 9.667 | 9.7893 | None | 17669252.0 | ||
| 10.5094 | 10.5569 | 10.1561 | 10.4278 | None | 9978091.0 |