Historical Prices for Popular Symbols. The data may lag.
| Date | Open | High | Low | Close | Adjusted Close | Volume | Updated At |
|---|---|---|---|---|---|---|---|
| 5.4925 | 5.7689 | 5.47 | 5.7689 | None | 10761942.0 | ||
| 5.2832 | 5.3953 | 5.2832 | 5.3579 | None | 5703946.0 | ||
| 5.1562 | 5.2907 | 5.1562 | 5.2384 | None | 3405185.0 | ||
| 5.1562 | 5.216 | 5.1188 | 5.1263 | None | 3669881.0 | ||
| 5.0516 | 5.2459 | 4.9993 | 5.201 | None | 5760819.0 | ||
| 5.059 | 5.1113 | 4.932 | 5.1113 | None | 6312693.0 | ||
| 5.1935 | 5.201 | 5.0217 | 5.059 | None | 6532827.0 | ||
| 5.3056 | 5.343 | 5.1935 | 5.216 | None | 4899420.0 | ||
| 5.4401 | 5.5223 | 5.3878 | 5.4327 | None | 6173253.0 | ||
| 5.2533 | 5.3505 | 5.2234 | 5.2982 | None | 2967995.0 | ||
| 5.2832 | 5.3579 | 5.1786 | 5.2234 | None | 5437109.0 | ||
| 5.3579 | 5.4401 | 5.2384 | 5.2757 | None | 2519564.0 | ||
| 5.2309 | 5.4103 | 5.201 | 5.3804 | None | 5296196.0 | ||
| 5.6045 | 5.7017 | 5.4327 | 5.4327 | None | 5506963.0 | ||
| 5.5298 | 5.6344 | 5.3953 | 5.5821 | None | 5122498.0 |