Historical Prices for Popular Symbols. The data may lag.
| Date | Open | High | Low | Close | Adjusted Close | Volume | Updated At |
|---|---|---|---|---|---|---|---|
| 5.2683 | 5.4028 | 5.1562 | 5.3804 | None | 10043061.0 | ||
| 5.3804 | 5.9782 | 5.2608 | 5.343 | None | 15055425.0 | ||
| 5.6494 | 5.7914 | 5.5821 | 5.5971 | None | 7480809.0 | ||
| 6.1276 | 6.1276 | 5.7391 | 5.7839 | None | 3681256.0 | ||
| 6.0155 | 6.1351 | 5.9408 | 6.1276 | None | 8294301.0 | ||
| 5.5672 | 5.7764 | 5.5149 | 5.6793 | None | 4535697.0 | ||
| 5.7391 | 5.8736 | 5.627 | 5.6419 | None | 4390904.0 | ||
| 5.9035 | 5.9035 | 5.6494 | 5.6718 | None | 8409386.0 | ||
| 6.2621 | 6.4041 | 6.023 | 6.0529 | None | 7566587.0 | ||
| 6.2024 | 6.4265 | 6.0679 | 6.3966 | None | 8745140.0 | ||
| 6.2397 | 6.2472 | 6.0903 | 6.1799 | None | 6153849.0 | ||
| 6.2995 | 6.3294 | 6.1351 | 6.2024 | None | 8989496.0 | ||
| 5.7988 | 6.0679 | 5.6494 | 5.9782 | None | 12429073.0 | ||
| 5.5896 | 5.7914 | 5.5821 | 5.7914 | None | 5988180.0 | ||
| 5.6793 | 5.6867 | 5.4775 | 5.4925 | None | 5619907.0 |