Historical Prices for Popular Symbols. The data may lag.
| Date | Open | High | Low | Close | Adjusted Close | Volume | Updated At |
|---|---|---|---|---|---|---|---|
| 3.9979 | 4.3715 | 3.968 | 4.2595 | None | 9267975.0 | ||
| 4.0353 | 4.2221 | 3.983 | 3.9979 | None | 17430463.0 | ||
| 4.1698 | 4.1847 | 3.9755 | 4.11 | None | 13550618.0 | ||
| 4.1249 | 4.1623 | 3.9979 | 4.0353 | None | 10397818.0 | ||
| 4.4239 | 4.4612 | 4.2819 | 4.3192 | None | 4819663.0 | ||
| 4.4986 | 4.4986 | 4.2968 | 4.4014 | None | 7113606.0 | ||
| 4.6705 | 4.7751 | 4.5808 | 4.6555 | None | 13761251.0 | ||
| 4.7452 | 4.9171 | 4.6331 | 4.8722 | None | 7623862.0 | ||
| 4.6406 | 4.7452 | 4.5509 | 4.7452 | None | 10646188.0 | ||
| 4.8573 | 4.9245 | 4.7302 | 4.7527 | None | 9500555.0 | ||
| 5.2683 | 5.3355 | 4.9096 | 4.9245 | None | 13811701.0 | ||
| 4.9694 | 5.201 | 4.7825 | 5.1412 | None | 11116699.0 | ||
| 4.8199 | 5.0815 | 4.7825 | 4.9469 | None | 6802475.0 | ||
| 4.8946 | 4.8946 | 4.7452 | 4.8199 | None | 8730822.0 | ||
| 5.1935 | 5.201 | 4.9469 | 4.9694 | None | 6390175.0 |