Historical Prices for Popular Symbols. The data may lag.
| Date | Open | High | Low | Close | Adjusted Close | Volume | Updated At |
|---|---|---|---|---|---|---|---|
| 9.8912 | 9.8912 | 9.47 | 9.5175 | None | 4156250.0 | ||
| 10.0882 | 10.1221 | 9.8572 | 9.8912 | None | 5451775.0 | ||
| 10.292 | 10.3803 | 10.2037 | 10.3395 | None | 2447823.0 | ||
| 10.3259 | 10.3939 | 10.1969 | 10.292 | None | 2611070.0 | ||
| 9.9863 | 10.5433 | 9.9523 | 10.3191 | None | 6481159.0 | ||
| 9.5447 | 9.9455 | 9.5447 | 9.8504 | None | 12659966.0 | ||
| 9.4768 | 9.5787 | 9.436 | 9.5039 | None | 4986175.0 | ||
| 9.273 | 9.3749 | 9.1439 | 9.3069 | None | 4991769.0 | ||
| 9.5835 | 9.5835 | 9.4234 | 9.4816 | None | 5361864.0 | ||
| 9.1711 | 9.3894 | 8.8751 | 9.3166 | None | 4234591.0 | ||
| 9.2439 | 9.2439 | 9.0643 | 9.0983 | None | 5513335.0 | ||
| 9.4622 | 9.5301 | 9.1759 | 9.2778 | None | 11151557.0 | ||
| 9.9475 | 10.0542 | 9.6418 | 9.6757 | None | 6066462.0 | ||
| 10.093 | 10.5928 | 9.797 | 9.797 | None | 4431194.0 | ||
| 10.1416 | 10.3211 | 9.996 | 10.2968 | None | 6554466.0 |