Historical Prices for Popular Symbols. The data may lag.
| Date | Open | High | Low | Close | Adjusted Close | Volume | Updated At |
|---|---|---|---|---|---|---|---|
| 10.4618 | 10.6996 | 10.1969 | 10.3259 | None | 8593509.0 | ||
| 9.5107 | 9.8436 | 9.3952 | 9.7825 | None | 10751049.0 | ||
| 9.1031 | 9.2662 | 9.0012 | 9.2526 | None | 4754038.0 | ||
| 9.1303 | 9.1507 | 8.9333 | 8.9401 | None | 3598501.0 | ||
| 9.5515 | 9.5515 | 9.1031 | 9.1031 | None | 4460811.0 | ||
| 9.7485 | 9.7485 | 9.4768 | 9.5515 | None | 4079558.0 | ||
| 9.8436 | 9.9863 | 9.8436 | 9.9863 | None | 4410910.0 | ||
| 9.6126 | 9.8708 | 9.5583 | 9.5583 | None | 4002424.0 | ||
| 9.6534 | 9.9999 | 9.5583 | 9.9591 | None | 6661629.0 | ||
| 10.061 | 10.0746 | 9.6602 | 9.6602 | None | 4409143.0 | ||
| 9.9863 | 10.2308 | 9.9523 | 10.061 | None | 5373022.0 | ||
| 9.9183 | 10.2648 | 9.8844 | 10.2172 | None | 6180278.0 | ||
| 9.4904 | 9.7485 | 9.3341 | 9.633 | None | 4358800.0 | ||
| 9.9048 | 9.9251 | 9.6058 | 9.6058 | None | 6158934.0 | ||
| 9.5447 | 9.7077 | 9.47 | 9.6874 | None | 6517960.0 |