Historical Prices for Popular Symbols. The data may lag.
| Date | Open | High | Low | Close | Adjusted Close | Volume | Updated At |
|---|---|---|---|---|---|---|---|
| 5.201 | 5.3056 | 5.1562 | 5.1935 | None | 4732011.0 | ||
| 5.2309 | 5.3804 | 5.1637 | 5.3056 | None | 5690162.0 | ||
| 5.754 | 5.7839 | 5.3206 | 5.3953 | None | 9532002.0 | ||
| 5.6045 | 5.6643 | 5.4103 | 5.47 | None | 4226439.0 | ||
| 5.6419 | 5.7839 | 5.6195 | 5.6419 | None | 3841037.0 | ||
| 5.9109 | 5.9259 | 5.754 | 5.7689 | None | 3928288.0 | ||
| 6.3369 | 6.434 | 6.0903 | 6.0903 | None | 3504613.0 | ||
| 6.0903 | 6.3443 | 6.0155 | 6.3369 | None | 6098581.0 | ||
| 5.8213 | 5.9408 | 5.7615 | 5.896 | None | 3339346.0 | ||
| 5.8885 | 5.896 | 5.7166 | 5.7689 | None | 3885867.0 | ||
| 5.754 | 5.7839 | 5.612 | 5.612 | None | 3825514.0 | ||
| 5.8661 | 6.0155 | 5.7166 | 5.9558 | None | 5431622.0 | ||
| 5.754 | 5.8287 | 5.6867 | 5.7615 | None | 5587790.0 | ||
| 6.165 | 6.307 | 6.1052 | 6.1052 | None | 2561450.0 | ||
| 6.1052 | 6.3518 | 6.0977 | 6.2397 | None | 5822243.0 |