Historical Prices for Popular Symbols. The data may lag.
| Date | Open | High | Low | Close | Adjusted Close | Volume | Updated At |
|---|---|---|---|---|---|---|---|
| 5.9931 | 6.0604 | 5.7914 | 5.8437 | None | 4065052.0 | ||
| 5.7689 | 5.9782 | 5.6643 | 5.9408 | None | 5882596.0 | ||
| 5.9782 | 6.0081 | 5.6494 | 5.7316 | None | 4765064.0 | ||
| 6.1276 | 6.165 | 5.9857 | 6.023 | None | 7482281.0 | ||
| 5.754 | 6.0454 | 5.7316 | 5.9931 | None | 6843290.0 | ||
| 5.8511 | 5.8885 | 5.612 | 5.7316 | None | 9289788.0 | ||
| 5.3056 | 5.8063 | 5.2982 | 5.7988 | None | 10162027.0 | ||
| 5.059 | 5.3056 | 5.0441 | 5.1935 | None | 9655652.0 | ||
| 5.3804 | 5.6195 | 5.2683 | 5.5896 | None | 8315310.0 | ||
| 5.5298 | 5.5672 | 5.3953 | 5.4925 | None | 6386428.0 | ||
| 5.6045 | 5.612 | 5.4028 | 5.4925 | None | 10244326.0 | ||
| 5.0815 | 5.2309 | 5.0516 | 5.1487 | None | 11511468.0 | ||
| 5.1935 | 5.7615 | 5.1786 | 5.4103 | None | 16384392.0 | ||
| 4.379 | 4.6256 | 4.3566 | 4.5285 | None | 4234869.0 | ||
| 4.3342 | 4.5808 | 4.2595 | 4.4911 | None | 12341956.0 |