Historical Prices for Popular Symbols. The data may lag.
| Date | Open | High | Low | Close | Adjusted Close | Volume | Updated At |
|---|---|---|---|---|---|---|---|
| 10.8694 | 11.0528 | 10.7811 | 11.0392 | None | 5748682.0 | ||
| 10.6656 | 10.9373 | 10.4618 | 10.6045 | None | 8883644.0 | ||
| 10.8354 | 10.9102 | 10.2988 | 10.3259 | None | 10725731.0 | ||
| 10.0542 | 10.4278 | 10.0542 | 10.4211 | None | 10705858.0 | ||
| 9.8436 | 9.9523 | 9.5515 | 9.8164 | None | 4669102.0 | ||
| 9.8844 | 10.0202 | 9.701 | 9.8436 | None | 6693278.0 | ||
| 10.0542 | 10.5094 | 10.0202 | 10.0542 | None | 11271556.0 | ||
| 9.5447 | 10.2105 | 9.5447 | 9.8504 | None | 9245172.0 | ||
| 9.6398 | 9.6874 | 9.3409 | 9.6466 | None | 8308673.0 | ||
| 9.4088 | 9.7825 | 9.3817 | 9.6942 | None | 7393959.0 | ||
| 9.0216 | 9.1982 | 8.9129 | 9.1371 | None | 4187310.0 | ||
| 8.8314 | 9.1167 | 8.5936 | 9.0148 | None | 8697728.0 | ||
| 8.6276 | 9.0352 | 8.6276 | 8.7703 | None | 6050888.0 | ||
| 8.7974 | 8.8314 | 8.5189 | 8.5325 | None | 5443090.0 | ||
| 9.3137 | 9.402 | 9.0352 | 9.042 | None | 6238865.0 |