Historical Prices for Popular Symbols. The data may lag.
| Date | Open | High | Low | Close | Adjusted Close | Volume | Updated At |
|---|---|---|---|---|---|---|---|
| 9.205 | 9.5583 | 9.1914 | 9.4428 | None | 12764038.0 | ||
| 8.4917 | 9.0352 | 8.2472 | 9.0012 | None | 8835656.0 | ||
| 8.5257 | 8.8178 | 8.4917 | 8.7635 | None | 6551375.0 | ||
| 8.22 | 8.417 | 8.0977 | 8.3491 | None | 7596657.0 | ||
| 7.7648 | 8.2404 | 7.6833 | 8.2404 | None | 4048204.0 | ||
| 7.6018 | 7.7784 | 7.5135 | 7.6969 | None | 3810325.0 | ||
| 7.9822 | 7.9822 | 7.6086 | 7.6697 | None | 7250584.0 | ||
| 8.186 | 8.2743 | 7.8124 | 8.0162 | None | 9237371.0 | ||
| 7.629 | 7.9075 | 7.4795 | 7.8871 | None | 7058780.0 | ||
| 7.4116 | 7.4455 | 7.1398 | 7.167 | None | 3792955.0 | ||
| 7.4048 | 7.5746 | 7.201 | 7.4048 | None | 4486719.0 | ||
| 7.1331 | 7.6426 | 7.0991 | 7.6086 | None | 9768476.0 | ||
| 6.4265 | 6.8138 | 6.3926 | 6.7934 | None | 6646026.0 | ||
| 6.7934 | 6.8341 | 6.4809 | 6.4809 | None | 6148924.0 | ||
| 6.3111 | 6.7526 | 6.2295 | 6.5488 | None | 6647939.0 |