Historical Prices for Popular Symbols. The data may lag.
| Date | Open | High | Low | Close | Adjusted Close | Volume | Updated At |
|---|---|---|---|---|---|---|---|
| 5.6045 | 5.8661 | 5.47 | 5.6045 | None | 6561197.0 | ||
| 5.4925 | 5.5971 | 5.0815 | 5.5747 | None | 10754315.0 | ||
| 5.1935 | 5.2309 | 5.1338 | 5.1562 | None | 6138460.0 | ||
| 5.2309 | 5.2309 | 5.074 | 5.1113 | None | 13036616.0 | ||
| 5.6569 | 5.754 | 5.4775 | 5.5298 | None | 8037098.0 | ||
| 5.612 | 5.754 | 5.5448 | 5.7166 | None | 6359396.0 | ||
| 5.6419 | 5.8213 | 5.6419 | 5.6643 | None | 16098285.0 | ||
| 5.9035 | 6.1127 | 5.9035 | 6.0454 | None | 7968181.0 | ||
| 5.9782 | 6.1276 | 5.9408 | 5.9408 | None | 5893569.0 | ||
| 6.2995 | 6.3593 | 6.2173 | 6.3443 | None | 8681843.0 | ||
| 6.1202 | 6.2771 | 6.0903 | 6.2098 | None | 8216953.0 | ||
| 6.15 | 6.1575 | 5.9931 | 6.1202 | None | 6167231.0 | ||
| 6.0529 | 6.1575 | 5.9408 | 6.1351 | None | 11964717.0 | ||
| 5.5298 | 5.9109 | 5.5149 | 5.881 | None | 8454751.0 | ||
| 5.7689 | 5.9109 | 5.7465 | 5.754 | None | 6179944.0 |