Historical Prices for Popular Symbols. The data may lag.
| Date | Open | High | Low | Close | Adjusted Close | Volume | Updated At |
|---|---|---|---|---|---|---|---|
| 9.1589 | 9.2499 | 8.7344 | 8.977 | None | 8855175.0 | ||
| 9.8868 | 10.1901 | 9.2499 | 9.3106 | None | 5354651.0 | ||
| 9.4622 | 10.2507 | 9.3409 | 10.1901 | None | 8488760.0 | ||
| 9.8261 | 9.8868 | 9.1589 | 9.1589 | None | 5001425.0 | ||
| 9.6442 | 10.0081 | 9.4622 | 9.7352 | None | 4421096.0 | ||
| 10.4024 | 10.4024 | 9.9778 | 10.0081 | None | 2928644.0 | ||
| 10.9179 | 10.9483 | 9.9475 | 10.4024 | None | 3098456.0 | ||
| 11.2212 | 11.8581 | 11.0089 | 11.0392 | None | 7063697.0 | ||
| 10.1901 | 10.736 | 9.9475 | 10.5843 | None | 12118085.0 | ||
| 9.5835 | 9.9475 | 9.4016 | 9.9475 | None | 10432740.0 | ||
| 10.0384 | 10.0384 | 9.4319 | 9.6139 | None | 10720637.0 | ||
| 10.0688 | 10.3114 | 9.3712 | 9.4319 | None | 5987326.0 | ||
| 10.4327 | 10.6753 | 9.8868 | 9.9171 | None | 5657387.0 | ||
| 10.7056 | 11.4032 | 10.5843 | 10.6753 | None | 8011472.0 | ||
| 12.131 | 12.131 | 10.6753 | 11.1606 | None | 6307167.0 |