Cloopen Group Holding Ltd (RAAS) Exchange: NYSE
Data as of April 26, 2024
$0.45 ($0.05) 12.50%
Cloopen Group Holding Ltd - Daily Information
Click for more stock information on Cloopen Group Holding Ltd.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $0.40 |
| Previous Close | $0.45 |
| High | $0.45 |
| Low | $0.40 |
| Adjusted Open | $0.40 |
| Previous Adjusted Close | $0.45 |
| Adjusted High | $0.45 |
| Adjusted Low | $0.40 |
About Cloopen Group Holding Ltd (RAAS)
Cloopen Group Holding Limited is a leading multi-capability cloud-based communications solution provider in China offering a full suite of cloud-based communications solutions, covering communications platform as a service (CPaaS), cloud-based contact centers (cloud-based CC), and cloud-based unified communications and collaborations (cloud-based UC&C). The Company's mission is to enhance the daily communication experience and operational productivity for enterprises. The Company aspires to drive the transformation of enterprise communications industry by offering innovative marketing and operational tactics and SaaS-based tools.
Invest in Cloopen Group Holding Ltd (RAAS)
Historical Stock Data for Cloopen Group Holding Ltd (RAAS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | $0.40 | $0.45 | $0.40 | $0.45 | $0.45 | 3,041 |
| 2024-04-19 | $0.35 | $0.40 | $0.35 | $0.40 | $0.40 | 4,219 |
| 2024-04-18 | $0.30 | $0.35 | $0.30 | $0.35 | $0.35 | 14,347 |
| 2024-04-17 | $0.20 | $0.30 | $0.20 | $0.30 | $0.30 | 33,026 |
| 2024-04-16 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2024-04-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 101 |
| 2024-04-12 | $0.20 | $0.30 | $0.20 | $0.30 | $0.30 | 15,192 |
| 2024-04-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 16 |
| 2024-04-10 | $0.25 | $0.30 | $0.00 | $0.25 | $0.25 | 629 |
| 2024-04-09 | $0.20 | $0.25 | $0.20 | $0.20 | $0.20 | 10,388 |
| 2024-04-08 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2024-04-05 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 10,000 |
| 2024-04-04 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2024-04-03 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 49 |
| 2024-04-02 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 49 |
| 2024-04-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 246 |
| 2024-03-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 246 |
| 2024-03-27 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 10,085 |
| 2024-03-26 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 5 |
| 2024-03-25 | $0.18 | $0.20 | $0.18 | $0.20 | $0.20 | 5,020 |
| 2024-03-22 | $0.15 | $0.18 | $0.15 | $0.18 | $0.18 | 14,216 |
| 2024-03-21 | $0.14 | $0.17 | $0.14 | $0.16 | $0.16 | 34,275 |
| 2024-03-20 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 20,187 |
| 2024-03-19 | $0.00 | $0.20 | $0.00 | $0.20 | $0.20 | 54,071 |
| 2024-03-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 871 |
| 2024-03-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 683 |
| 2024-03-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 893 |
| 2024-03-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,013 |
| 2024-03-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,056 |
| 2024-03-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,056 |
| 2024-03-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 100 |
| 2024-03-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 735 |
| 2024-03-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 514 |
| 2024-03-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 361 |
| 2024-03-04 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 182 |
| 2024-03-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,574 |
| 2024-02-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,140 |
| 2024-02-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 438 |
| 2024-02-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 88 |
| 2024-02-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 557 |
| 2024-02-23 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 545 |
| 2024-02-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,347 |
| 2024-02-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 215 |
| 2024-02-20 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 702 |
| 2024-02-16 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,738 |
| 2024-02-15 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 1,528 |
| 2024-02-14 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 2,012 |
| 2024-02-13 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2024-02-12 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 483 |
| 2024-02-09 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 13,698 |
| 2024-02-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 878 |
| 2024-02-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 879 |
| 2024-02-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 729 |
| 2024-02-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 287 |
| 2024-02-02 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 437 |
| 2024-02-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 10 |
| 2024-01-31 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 59 |
| 2024-01-30 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2 |
| 2024-01-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 182 |
| 2024-01-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 34 |
| 2024-01-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 304 |
| 2024-01-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 148 |
| 2024-01-23 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 717 |
| 2024-01-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 363 |
| 2024-01-19 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 221 |
| 2024-01-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,374 |
| 2024-01-17 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 190 |
| 2024-01-16 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,233 |
| 2024-01-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 6 |
| 2024-01-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,575 |
| 2024-01-10 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2024-01-09 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 17 |
| 2024-01-08 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2024-01-05 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2024-01-04 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2024-01-03 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2024-01-02 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2023-12-29 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 17 |
| 2023-12-28 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 171 |
| 2023-12-27 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 160 |
| 2023-12-26 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 1,873 |
| 2023-12-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,093 |
| 2023-12-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,093 |
| 2023-12-20 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 4,889 |
| 2023-12-19 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 8,468 |
| 2023-12-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 180 |
| 2023-12-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,602 |
| 2023-12-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,268 |
| 2023-12-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,441 |
| 2023-12-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 110 |
| 2023-12-11 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 38,885 |
| 2023-12-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,233 |
| 2023-12-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 121 |
| 2023-12-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,064 |
| 2023-12-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 654 |
| 2023-12-04 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 798 |
| 2023-12-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,212 |
| 2023-11-30 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 140 |
| 2023-11-29 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 154 |
| 2023-11-28 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2023-11-27 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 63 |
| 2023-11-24 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2023-11-22 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2023-11-21 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 154 |
| 2023-11-20 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2023-11-17 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 84 |
| 2023-11-16 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 206 |
| 2023-11-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 68 |
| 2023-11-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-11-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,233 |
| 2023-11-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 66 |
| 2023-11-09 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2 |
| 2023-11-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 116 |
| 2023-11-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 300 |
| 2023-11-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,592 |
| 2023-11-03 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 26 |
| 2023-11-02 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-11-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 26 |
| 2023-10-31 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 723 |
| 2023-10-30 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-10-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-10-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 230 |
| 2023-10-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 454 |
| 2023-10-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,472 |
| 2023-10-23 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,595 |
| 2023-10-20 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 68 |
| 2023-10-19 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 6 |
| 2023-10-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 65 |
| 2023-10-17 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 339 |
| 2023-10-16 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 166 |
| 2023-10-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 393 |
| 2023-10-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-10-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 43 |
| 2023-10-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 555 |
| 2023-10-09 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,016 |
| 2023-10-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,950 |
| 2023-10-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 4 |
| 2023-10-04 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 132 |
| 2023-10-03 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 574 |
| 2023-10-02 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,542 |
| 2023-09-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 154 |
| 2023-09-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 440 |
| 2023-09-27 | $0.07 | $0.07 | $0.00 | $0.00 | $0.00 | 9,988 |
| 2023-09-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3 |
| 2023-09-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3 |
| 2023-09-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 600 |
| 2023-09-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,220 |
| 2023-09-20 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,883 |
| 2023-09-19 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 6 |
| 2023-09-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 206 |
| 2023-09-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 522 |
| 2023-09-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 369 |
| 2023-09-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 23,515 |
| 2023-09-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 166 |
| 2023-09-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 546 |
| 2023-09-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,091 |
| 2023-09-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,321 |
| 2023-09-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,397 |
| 2023-09-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 23 |
| 2023-09-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 220 |
| 2023-08-31 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 424 |
| 2023-08-30 | $0.07 | $0.07 | $0.00 | $0.00 | $0.00 | 15,834 |
| 2023-08-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 8,998 |
| 2023-08-28 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 277 |
| 2023-08-25 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2023-08-24 | $0.00 | $0.02 | $0.00 | $0.02 | $0.02 | 4,227 |
| 2023-08-23 | $0.07 | $0.07 | $0.00 | $0.00 | $0.00 | 13,684 |
| 2023-08-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 23 |
| 2023-08-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,224 |
| 2023-08-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 459 |
| 2023-08-17 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 186 |
| 2023-08-16 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 92 |
| 2023-08-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 122 |
| 2023-08-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 112 |
| 2023-08-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,733 |
| 2023-08-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 658 |
| 2023-08-09 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 6,044 |
| 2023-08-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,173 |
| 2023-08-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 335 |
| 2023-08-04 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,566 |
| 2023-08-03 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,021 |
| 2023-08-02 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,285 |
| 2023-08-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 4,093 |
| 2023-07-31 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 801 |
| 2023-07-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,525 |
| 2023-07-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,554 |
| 2023-07-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,695 |
| 2023-07-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 145 |
| 2023-07-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 5,080 |
| 2023-07-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,308 |
| 2023-07-20 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 989 |
| 2023-07-19 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 36,023 |
| 2023-07-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 80 |
| 2023-07-17 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,132 |
| 2023-07-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,543 |
| 2023-07-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 690 |
| 2023-07-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,717 |
| 2023-07-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 5,310 |
| 2023-07-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 358 |
| 2023-07-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,301 |
| 2023-07-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 6,699 |
| 2023-07-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 252 |
| 2023-07-03 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 300 |
| 2023-06-30 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,213 |
| 2023-06-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 257 |
| 2023-06-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 591 |
| 2023-06-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 7,903 |
| 2023-06-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 221 |
| 2023-06-23 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 37,756 |
| 2023-06-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 175 |
| 2023-06-21 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 96 |
| 2023-06-20 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 11,160 |
| 2023-06-16 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,719 |
| 2023-06-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 370 |
| 2023-06-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 799 |
| 2023-06-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,083 |
| 2023-06-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 5,023 |
| 2023-06-09 | $0.20 | $0.20 | $0.00 | $0.00 | $0.00 | 1,897 |
| 2023-06-08 | $0.11 | $0.20 | $0.11 | $0.20 | $0.20 | 2,320 |
| 2023-06-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,413 |
| 2023-06-06 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 162 |
| 2023-06-05 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 1,132 |
| 2023-06-02 | $0.80 | $0.80 | $0.78 | $0.80 | $0.80 | 8,487 |
| 2023-06-01 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 2,879 |
| 2023-05-31 | $0.75 | $1.00 | $0.75 | $1.00 | $1.00 | 12,665 |
| 2023-05-30 | $0.90 | $1.00 | $0.75 | $1.00 | $1.00 | 26,944 |
| 2023-05-26 | $1.00 | $1.25 | $0.90 | $0.90 | $0.90 | 28,488 |
| 2023-05-25 | $0.91 | $1.00 | $0.91 | $1.00 | $1.00 | 7,570 |
| 2023-05-24 | $1.00 | $1.00 | $0.91 | $1.00 | $1.00 | 22,030 |
| 2023-05-23 | $0.75 | $1.20 | $0.75 | $1.20 | $1.20 | 69,611 |
| 2023-05-22 | $0.70 | $1.02 | $0.70 | $1.02 | $1.02 | 61,046 |
| 2023-05-19 | $0.10 | $1.13 | $0.10 | $0.70 | $0.70 | 43,833 |
| 2023-05-18 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 0 |
| 2023-05-17 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 1 |
| 2023-05-16 | $1.19 | $1.19 | $1.11 | $1.13 | $1.13 | 46,954 |
| 2023-05-15 | $1.20 | $1.20 | $1.13 | $1.15 | $1.15 | 56,603 |
| 2023-05-12 | $1.20 | $1.22 | $1.15 | $1.20 | $1.20 | 141,075 |
| 2023-05-11 | $1.22 | $1.24 | $1.18 | $1.22 | $1.22 | 36,296 |
| 2023-05-10 | $1.25 | $1.28 | $1.17 | $1.20 | $1.20 | 72,551 |
| 2023-05-09 | $1.22 | $1.31 | $1.21 | $1.25 | $1.25 | 22,632 |
| 2023-05-08 | $1.30 | $1.30 | $1.16 | $1.24 | $1.24 | 57,742 |
| 2023-05-05 | $1.30 | $1.34 | $1.28 | $1.30 | $1.30 | 11,689 |
| 2023-05-04 | $1.28 | $1.30 | $1.23 | $1.30 | $1.30 | 18,218 |
| 2023-05-03 | $1.40 | $1.42 | $1.29 | $1.32 | $1.32 | 49,532 |
| 2023-05-02 | $1.52 | $1.52 | $1.41 | $1.45 | $1.45 | 41,661 |
| 2023-05-01 | $1.15 | $1.57 | $1.15 | $1.51 | $1.51 | 392,294 |
| 2023-04-28 | $1.17 | $1.20 | $1.13 | $1.13 | $1.13 | 45,855 |
| 2023-04-27 | $1.20 | $1.20 | $1.15 | $1.17 | $1.17 | 82,204 |
| 2023-04-26 | $1.37 | $1.37 | $1.15 | $1.16 | $1.16 | 87,003 |
| 2023-04-25 | $1.38 | $1.41 | $1.31 | $1.31 | $1.31 | 48,782 |
| 2023-04-24 | $1.49 | $1.60 | $1.34 | $1.38 | $1.38 | 120,722 |
| 2023-04-21 | $1.45 | $1.49 | $1.45 | $1.48 | $1.48 | 14,392 |
| 2023-04-20 | $1.53 | $1.55 | $1.43 | $1.45 | $1.45 | 41,074 |
| 2023-04-19 | $1.53 | $1.59 | $1.51 | $1.58 | $1.58 | 23,102 |
| 2023-04-18 | $1.56 | $1.57 | $1.55 | $1.56 | $1.56 | 2,038 |
| 2023-04-17 | $1.58 | $1.67 | $1.58 | $1.60 | $1.60 | 10,616 |
| 2023-04-14 | $1.66 | $1.75 | $1.55 | $1.63 | $1.63 | 46,085 |
| 2023-04-13 | $1.74 | $1.84 | $1.74 | $1.78 | $1.78 | 29,615 |
| 2023-04-12 | $1.78 | $1.84 | $1.73 | $1.74 | $1.74 | 20,178 |
| 2023-04-11 | $1.76 | $1.81 | $1.76 | $1.80 | $1.80 | 23,053 |
| 2023-04-10 | $1.77 | $1.82 | $1.77 | $1.82 | $1.82 | 6,283 |
| 2023-04-06 | $1.86 | $1.88 | $1.80 | $1.82 | $1.82 | 32,550 |
| 2023-04-05 | $1.98 | $1.99 | $1.83 | $1.83 | $1.83 | 26,268 |
| 2023-04-04 | $2.04 | $2.11 | $1.91 | $1.94 | $1.94 | 69,269 |
| 2023-04-03 | $1.77 | $2.20 | $1.77 | $2.19 | $2.19 | 248,639 |
| 2023-03-31 | $1.58 | $1.75 | $1.52 | $1.73 | $1.73 | 157,899 |
| 2023-03-30 | $1.40 | $1.53 | $1.40 | $1.47 | $1.47 | 33,255 |
| 2023-03-29 | $1.39 | $1.46 | $1.37 | $1.41 | $1.41 | 31,344 |
| 2023-03-28 | $1.44 | $1.45 | $1.34 | $1.39 | $1.39 | 42,177 |
| 2023-03-27 | $1.48 | $1.48 | $1.38 | $1.41 | $1.41 | 31,602 |
| 2023-03-24 | $1.45 | $1.51 | $1.41 | $1.47 | $1.47 | 42,650 |
| 2023-03-23 | $1.52 | $1.56 | $1.47 | $1.48 | $1.48 | 33,513 |
| 2023-03-22 | $1.52 | $1.57 | $1.46 | $1.52 | $1.52 | 51,061 |
| 2023-03-21 | $1.72 | $1.72 | $1.51 | $1.53 | $1.53 | 98,687 |
| 2023-03-20 | $1.80 | $1.80 | $1.67 | $1.69 | $1.69 | 33,838 |
| 2023-03-17 | $1.71 | $1.80 | $1.71 | $1.79 | $1.79 | 16,646 |
| 2023-03-16 | $1.78 | $1.82 | $1.67 | $1.81 | $1.81 | 20,584 |
| 2023-03-15 | $1.80 | $1.93 | $1.56 | $1.80 | $1.80 | 74,699 |
| 2023-03-14 | $0.61 | $0.64 | $0.60 | $0.63 | $1.89 | 27,261 |
| 2023-03-13 | $0.61 | $0.65 | $0.59 | $0.62 | $1.86 | 40,405 |
| 2023-03-10 | $0.66 | $0.66 | $0.61 | $0.62 | $1.86 | 49,232 |
| 2023-03-09 | $0.69 | $0.69 | $0.64 | $0.65 | $1.94 | 42,995 |
| 2023-03-08 | $0.69 | $0.72 | $0.66 | $0.68 | $2.04 | 23,455 |
| 2023-03-07 | $0.76 | $0.76 | $0.69 | $0.69 | $2.08 | 42,694 |
| 2023-03-06 | $0.73 | $0.78 | $0.72 | $0.74 | $2.22 | 34,554 |
| 2023-03-03 | $0.76 | $0.79 | $0.72 | $0.75 | $2.25 | 28,305 |
| 2023-03-02 | $0.78 | $0.78 | $0.73 | $0.76 | $2.27 | 16,317 |
| 2023-03-01 | $0.79 | $0.79 | $0.77 | $0.78 | $2.33 | 7,617 |
| 2023-02-28 | $0.78 | $0.80 | $0.76 | $0.78 | $2.35 | 14,168 |
| 2023-02-27 | $0.79 | $0.79 | $0.76 | $0.77 | $2.30 | 18,950 |
| 2023-02-24 | $0.79 | $0.82 | $0.76 | $0.79 | $0.79 | 44,275 |
| 2023-02-23 | $0.79 | $0.81 | $0.79 | $0.79 | $0.79 | 25,353 |
| 2023-02-22 | $0.75 | $0.82 | $0.75 | $0.79 | $0.79 | 88,254 |
| 2023-02-21 | $0.79 | $0.82 | $0.75 | $0.76 | $0.76 | 127,185 |
| 2023-02-17 | $0.81 | $0.86 | $0.80 | $0.82 | $0.82 | 62,710 |
| 2023-02-16 | $0.84 | $0.87 | $0.84 | $0.84 | $0.84 | 60,033 |
| 2023-02-15 | $0.87 | $0.90 | $0.87 | $0.87 | $0.87 | 71,888 |
| 2023-02-14 | $0.90 | $0.91 | $0.83 | $0.88 | $0.88 | 39,726 |
| 2023-02-13 | $0.85 | $0.91 | $0.84 | $0.91 | $0.91 | 120,174 |
| 2023-02-10 | $0.91 | $0.91 | $0.83 | $0.85 | $0.85 | 117,434 |
| 2023-02-09 | $0.99 | $1.00 | $0.85 | $0.88 | $0.88 | 1,021,765 |
| 2023-02-08 | $0.93 | $0.93 | $0.89 | $0.89 | $0.89 | 146,469 |
| 2023-02-07 | $0.91 | $0.91 | $0.86 | $0.88 | $0.88 | 26,617 |
| 2023-02-06 | $0.93 | $0.93 | $0.85 | $0.88 | $0.88 | 86,735 |
| 2023-02-03 | $0.98 | $0.98 | $0.92 | $0.92 | $0.92 | 171,914 |
| 2023-02-02 | $0.92 | $0.95 | $0.90 | $0.93 | $0.93 | 319,880 |
| 2023-02-01 | $0.95 | $0.95 | $0.90 | $0.91 | $0.91 | 335,482 |
| 2023-01-31 | $0.86 | $0.94 | $0.83 | $0.94 | $0.94 | 183,148 |
| 2023-01-30 | $0.95 | $0.95 | $0.87 | $0.87 | $0.87 | 146,966 |
| 2023-01-27 | $0.96 | $0.96 | $0.90 | $0.92 | $0.92 | 209,559 |
| 2023-01-26 | $0.80 | $0.98 | $0.80 | $0.91 | $0.91 | 514,273 |
| 2023-01-25 | $0.75 | $0.80 | $0.75 | $0.80 | $0.80 | 45,154 |
| 2023-01-24 | $0.80 | $0.80 | $0.77 | $0.78 | $0.78 | 15,756 |
| 2023-01-23 | $0.76 | $0.80 | $0.76 | $0.78 | $0.78 | 64,351 |
| 2023-01-20 | $0.76 | $0.79 | $0.75 | $0.78 | $0.78 | 38,980 |
| 2023-01-19 | $0.71 | $0.78 | $0.71 | $0.76 | $0.76 | 59,894 |
| 2023-01-18 | $0.78 | $0.80 | $0.77 | $0.78 | $0.78 | 44,166 |
| 2023-01-17 | $0.76 | $0.81 | $0.76 | $0.78 | $0.78 | 146,741 |
| 2023-01-13 | $0.75 | $0.79 | $0.74 | $0.78 | $0.78 | 117,281 |
| 2023-01-12 | $0.78 | $0.78 | $0.72 | $0.73 | $0.73 | 185,511 |
| 2023-01-11 | $0.76 | $0.80 | $0.73 | $0.74 | $0.74 | 253,624 |
| 2023-01-10 | $0.80 | $0.80 | $0.77 | $0.77 | $0.77 | 36,689 |
| 2023-01-09 | $0.80 | $0.80 | $0.77 | $0.79 | $0.79 | 163,691 |
| 2023-01-06 | $0.83 | $0.83 | $0.75 | $0.77 | $0.77 | 67,024 |
| 2023-01-05 | $0.84 | $0.84 | $0.77 | $0.78 | $0.78 | 155,735 |
| 2023-01-04 | $0.75 | $0.84 | $0.75 | $0.78 | $0.78 | 193,482 |
| 2023-01-03 | $0.75 | $0.77 | $0.70 | $0.72 | $0.72 | 38,160 |
| 2022-12-30 | $0.71 | $0.75 | $0.70 | $0.70 | $0.70 | 52,096 |
| 2022-12-29 | $0.73 | $0.75 | $0.71 | $0.71 | $0.71 | 151,132 |
| 2022-12-28 | $0.78 | $0.78 | $0.70 | $0.73 | $0.73 | 148,319 |
| 2022-12-27 | $0.80 | $0.83 | $0.74 | $0.74 | $0.74 | 132,314 |
| 2022-12-23 | $0.82 | $0.84 | $0.75 | $0.80 | $0.80 | 44,094 |
| 2022-12-22 | $0.89 | $0.89 | $0.82 | $0.84 | $0.84 | 42,436 |
| 2022-12-21 | $0.76 | $0.90 | $0.76 | $0.90 | $0.90 | 179,418 |
| 2022-12-20 | $0.75 | $0.79 | $0.75 | $0.79 | $0.79 | 51,970 |
| 2022-12-19 | $0.78 | $0.81 | $0.76 | $0.79 | $0.79 | 85,672 |
| 2022-12-16 | $0.77 | $0.80 | $0.73 | $0.79 | $0.79 | 149,597 |
| 2022-12-15 | $0.80 | $0.80 | $0.73 | $0.74 | $0.74 | 26,331 |
| 2022-12-14 | $0.72 | $0.76 | $0.71 | $0.75 | $0.75 | 39,850 |
| 2022-12-13 | $0.76 | $0.79 | $0.70 | $0.70 | $0.70 | 228,667 |
| 2022-12-12 | $0.80 | $0.80 | $0.75 | $0.76 | $0.76 | 59,104 |
| 2022-12-09 | $0.78 | $0.82 | $0.78 | $0.79 | $0.79 | 218,697 |
| 2022-12-08 | $0.79 | $0.81 | $0.76 | $0.78 | $0.78 | 133,288 |
| 2022-12-07 | $0.79 | $0.80 | $0.76 | $0.77 | $0.77 | 32,298 |
| 2022-12-06 | $0.84 | $0.84 | $0.78 | $0.80 | $0.80 | 64,063 |
| 2022-12-05 | $0.72 | $0.85 | $0.72 | $0.83 | $0.83 | 151,909 |
| 2022-12-02 | $0.76 | $0.81 | $0.74 | $0.80 | $0.80 | 118,262 |
| 2022-12-01 | $0.75 | $0.77 | $0.73 | $0.74 | $0.74 | 58,896 |
| 2022-11-30 | $0.78 | $0.81 | $0.75 | $0.75 | $0.75 | 56,855 |
| 2022-11-29 | $0.80 | $0.82 | $0.72 | $0.78 | $0.78 | 237,921 |
| 2022-11-28 | $0.82 | $0.82 | $0.76 | $0.77 | $0.77 | 73,539 |
| 2022-11-25 | $0.75 | $0.79 | $0.75 | $0.77 | $0.77 | 26,941 |
| 2022-11-23 | $0.85 | $0.85 | $0.70 | $0.76 | $0.76 | 160,775 |
| 2022-11-22 | $0.87 | $0.89 | $0.82 | $0.83 | $0.83 | 49,073 |
| 2022-11-21 | $0.91 | $0.91 | $0.86 | $0.86 | $0.86 | 58,680 |
| 2022-11-18 | $0.92 | $0.95 | $0.91 | $0.91 | $0.91 | 38,209 |
| 2022-11-17 | $0.96 | $0.99 | $0.93 | $0.95 | $0.95 | 49,178 |
| 2022-11-16 | $1.00 | $1.01 | $0.93 | $0.93 | $0.93 | 100,120 |
| 2022-11-15 | $1.06 | $1.06 | $0.98 | $1.00 | $1.00 | 108,659 |
| 2022-11-14 | $0.99 | $1.04 | $0.99 | $1.03 | $1.03 | 36,478 |
| 2022-11-11 | $1.03 | $1.04 | $0.95 | $1.03 | $1.03 | 63,345 |
| 2022-11-10 | $0.97 | $1.03 | $0.94 | $1.03 | $1.03 | 84,561 |
| 2022-11-09 | $0.97 | $1.02 | $0.96 | $0.97 | $0.97 | 66,023 |
| 2022-11-08 | $1.01 | $1.05 | $0.98 | $0.99 | $0.99 | 71,031 |
| 2022-11-07 | $0.97 | $1.04 | $0.96 | $1.02 | $1.02 | 125,708 |
| 2022-11-04 | $0.86 | $0.99 | $0.86 | $0.99 | $0.99 | 51,478 |
| 2022-11-03 | $0.92 | $0.99 | $0.90 | $0.96 | $0.96 | 47,157 |
| 2022-11-02 | $0.86 | $0.95 | $0.86 | $0.92 | $0.92 | 48,928 |
| 2022-11-01 | $0.87 | $0.93 | $0.86 | $0.86 | $0.86 | 36,063 |
| 2022-10-31 | $0.86 | $0.90 | $0.86 | $0.88 | $0.88 | 20,247 |
| 2022-10-28 | $0.95 | $0.95 | $0.85 | $0.88 | $0.88 | 82,140 |
| 2022-10-27 | $0.90 | $0.99 | $0.90 | $0.98 | $0.98 | 75,227 |
| 2022-10-26 | $0.91 | $0.96 | $0.86 | $0.94 | $0.94 | 78,583 |
| 2022-10-25 | $0.89 | $0.92 | $0.83 | $0.91 | $0.91 | 46,745 |
| 2022-10-24 | $0.91 | $0.94 | $0.83 | $0.84 | $0.84 | 125,739 |
| 2022-10-21 | $0.95 | $0.99 | $0.94 | $0.98 | $0.98 | 51,928 |
| 2022-10-20 | $0.95 | $0.99 | $0.95 | $0.98 | $0.98 | 29,967 |
| 2022-10-19 | $0.91 | $1.00 | $0.91 | $0.99 | $0.99 | 60,488 |
| 2022-10-18 | $0.92 | $1.02 | $0.92 | $1.00 | $1.00 | 46,867 |
| 2022-10-17 | $0.98 | $0.98 | $0.93 | $0.95 | $0.95 | 60,796 |
| 2022-10-14 | $0.98 | $0.98 | $0.91 | $0.96 | $0.96 | 59,682 |
| 2022-10-13 | $1.03 | $1.03 | $0.91 | $0.99 | $0.99 | 87,635 |
| 2022-10-12 | $0.93 | $1.05 | $0.89 | $0.99 | $0.99 | 74,926 |
| 2022-10-11 | $0.85 | $1.00 | $0.85 | $0.96 | $0.96 | 105,211 |
| 2022-10-10 | $0.87 | $0.91 | $0.85 | $0.90 | $0.90 | 19,593 |
| 2022-10-07 | $1.05 | $1.05 | $0.91 | $0.91 | $0.91 | 140,036 |
| 2022-10-06 | $0.98 | $1.03 | $0.94 | $1.03 | $1.03 | 98,646 |
| 2022-10-05 | $0.88 | $1.00 | $0.87 | $0.99 | $0.99 | 89,870 |
| 2022-10-04 | $0.78 | $0.93 | $0.78 | $0.88 | $0.88 | 194,645 |
| 2022-10-03 | $0.69 | $0.77 | $0.69 | $0.75 | $0.75 | 51,451 |
| 2022-09-30 | $0.72 | $0.72 | $0.70 | $0.70 | $0.70 | 124,362 |
| 2022-09-29 | $0.80 | $0.80 | $0.66 | $0.70 | $0.70 | 116,570 |
| 2022-09-28 | $0.74 | $0.78 | $0.74 | $0.78 | $0.78 | 59,146 |
| 2022-09-27 | $0.83 | $0.86 | $0.71 | $0.73 | $0.73 | 198,163 |
| 2022-09-26 | $0.80 | $0.87 | $0.80 | $0.80 | $0.80 | 126,211 |
| 2022-09-23 | $0.90 | $0.94 | $0.83 | $0.85 | $0.85 | 237,410 |
| 2022-09-22 | $1.00 | $1.00 | $0.90 | $0.94 | $0.94 | 161,556 |
| 2022-09-21 | $0.97 | $1.05 | $0.96 | $0.99 | $0.99 | 81,436 |
| 2022-09-20 | $1.00 | $1.06 | $0.98 | $1.01 | $1.01 | 45,065 |
| 2022-09-19 | $0.99 | $1.06 | $0.97 | $1.03 | $1.03 | 59,711 |
| 2022-09-16 | $0.99 | $1.03 | $0.97 | $1.02 | $1.02 | 70,133 |
| 2022-09-15 | $0.99 | $1.03 | $0.99 | $1.01 | $1.01 | 59,251 |
| 2022-09-14 | $0.99 | $1.02 | $0.99 | $1.00 | $1.00 | 60,960 |
| 2022-09-13 | $0.99 | $1.08 | $0.99 | $1.02 | $1.02 | 104,472 |
| 2022-09-12 | $0.95 | $1.00 | $0.95 | $0.99 | $0.99 | 47,508 |
| 2022-09-09 | $0.97 | $1.03 | $0.97 | $0.99 | $0.99 | 87,565 |
| 2022-09-08 | $0.97 | $1.02 | $0.96 | $0.99 | $0.99 | 137,565 |
| 2022-09-07 | $1.02 | $1.05 | $0.99 | $1.00 | $1.00 | 70,354 |
| 2022-09-06 | $1.02 | $1.07 | $1.02 | $1.02 | $1.02 | 65,506 |
| 2022-09-02 | $1.05 | $1.12 | $1.05 | $1.10 | $1.10 | 94,693 |
| 2022-09-01 | $1.03 | $1.05 | $1.00 | $1.04 | $1.04 | 102,943 |
| 2022-08-31 | $1.08 | $1.08 | $1.02 | $1.04 | $1.04 | 57,305 |
| 2022-08-30 | $1.06 | $1.12 | $1.06 | $1.07 | $1.07 | 50,993 |
| 2022-08-29 | $1.05 | $1.06 | $1.03 | $1.05 | $1.05 | 27,549 |
| 2022-08-26 | $1.16 | $1.19 | $0.98 | $1.04 | $1.04 | 184,751 |
| 2022-08-25 | $1.11 | $1.14 | $1.03 | $1.12 | $1.12 | 150,800 |
| 2022-08-24 | $1.00 | $1.19 | $1.00 | $1.14 | $1.14 | 169,987 |
| 2022-08-23 | $1.01 | $1.02 | $1.00 | $1.01 | $1.01 | 31,469 |
| 2022-08-22 | $0.99 | $1.02 | $0.98 | $1.01 | $1.01 | 72,532 |
| 2022-08-19 | $1.05 | $1.06 | $1.00 | $1.03 | $1.03 | 68,932 |
| 2022-08-18 | $0.99 | $1.05 | $0.99 | $1.05 | $1.05 | 119,870 |
| 2022-08-17 | $0.99 | $1.02 | $0.95 | $1.01 | $1.01 | 120,335 |
| 2022-08-16 | $0.90 | $0.99 | $0.89 | $0.97 | $0.97 | 154,189 |
| 2022-08-15 | $0.95 | $0.96 | $0.93 | $0.94 | $0.94 | 92,598 |
| 2022-08-12 | $0.95 | $0.96 | $0.92 | $0.94 | $0.94 | 225,277 |
| 2022-08-11 | $0.96 | $1.00 | $0.96 | $0.97 | $0.97 | 88,881 |
| 2022-08-10 | $0.99 | $1.00 | $0.96 | $0.98 | $0.98 | 118,666 |
| 2022-08-09 | $0.97 | $1.00 | $0.97 | $0.98 | $0.98 | 107,407 |
| 2022-08-08 | $0.97 | $1.02 | $0.97 | $1.00 | $1.00 | 74,932 |
| 2022-08-05 | $1.00 | $1.01 | $0.99 | $0.99 | $0.99 | 192,692 |
| 2022-08-04 | $1.05 | $1.09 | $1.04 | $1.05 | $1.05 | 109,672 |
| 2022-08-03 | $0.98 | $1.07 | $0.98 | $1.02 | $1.02 | 201,897 |
| 2022-08-02 | $1.01 | $1.04 | $0.97 | $1.01 | $1.01 | 100,787 |
| 2022-08-01 | $0.97 | $1.03 | $0.97 | $1.00 | $1.00 | 63,349 |
| 2022-07-29 | $1.01 | $1.01 | $0.97 | $0.97 | $0.97 | 64,824 |
| 2022-07-28 | $1.00 | $1.03 | $0.97 | $1.03 | $1.03 | 54,863 |
| 2022-07-27 | $1.01 | $1.01 | $0.95 | $1.00 | $1.00 | 99,914 |
| 2022-07-26 | $1.01 | $1.03 | $0.91 | $1.01 | $1.01 | 175,325 |
| 2022-07-25 | $1.16 | $1.16 | $0.90 | $1.07 | $1.07 | 284,786 |
| 2022-07-22 | $1.13 | $1.18 | $1.07 | $1.07 | $1.07 | 217,196 |
| 2022-07-21 | $1.11 | $1.14 | $1.05 | $1.13 | $1.13 | 113,230 |
| 2022-07-20 | $1.11 | $1.13 | $1.06 | $1.09 | $1.09 | 54,706 |
| 2022-07-19 | $1.08 | $1.15 | $1.05 | $1.11 | $1.11 | 73,315 |
| 2022-07-18 | $1.10 | $1.11 | $1.00 | $1.11 | $1.11 | 268,452 |
| 2022-07-15 | $0.95 | $1.01 | $0.95 | $1.01 | $1.01 | 30,564 |
| 2022-07-14 | $1.00 | $1.01 | $0.98 | $0.99 | $0.99 | 70,503 |
| 2022-07-13 | $0.95 | $1.05 | $0.94 | $1.02 | $1.02 | 101,266 |
| 2022-07-12 | $0.92 | $1.00 | $0.92 | $0.98 | $0.98 | 38,347 |
| 2022-07-11 | $0.98 | $1.01 | $0.94 | $0.95 | $0.95 | 207,024 |
| 2022-07-08 | $1.16 | $1.19 | $0.95 | $0.95 | $0.95 | 246,958 |
| 2022-07-07 | $1.01 | $1.12 | $1.01 | $1.11 | $1.11 | 91,131 |
| 2022-07-06 | $1.10 | $1.12 | $1.00 | $1.01 | $1.01 | 137,517 |
| 2022-07-05 | $1.08 | $1.09 | $1.02 | $1.08 | $1.08 | 118,155 |
| 2022-07-01 | $1.01 | $1.18 | $1.01 | $1.07 | $1.07 | 183,359 |
| 2022-06-30 | $0.99 | $1.07 | $0.98 | $1.05 | $1.05 | 138,139 |
| 2022-06-29 | $1.04 | $1.10 | $1.01 | $1.01 | $1.01 | 312,527 |
| 2022-06-28 | $1.27 | $1.32 | $1.04 | $1.06 | $1.06 | 646,552 |
| 2022-06-27 | $1.24 | $1.31 | $1.20 | $1.31 | $1.31 | 628,469 |
| 2022-06-24 | $1.10 | $1.19 | $1.10 | $1.16 | $1.16 | 406,608 |
| 2022-06-23 | $0.95 | $1.12 | $0.95 | $1.10 | $1.10 | 345,124 |
| 2022-06-22 | $0.91 | $1.00 | $0.89 | $1.00 | $1.00 | 233,095 |
| 2022-06-21 | $0.91 | $0.99 | $0.91 | $0.93 | $0.93 | 163,984 |
| 2022-06-17 | $0.95 | $1.00 | $0.87 | $0.87 | $0.87 | 322,973 |
| 2022-06-16 | $0.97 | $0.99 | $0.93 | $0.93 | $0.93 | 155,253 |
| 2022-06-15 | $0.96 | $1.00 | $0.95 | $0.96 | $0.96 | 357,142 |
| 2022-06-14 | $0.96 | $0.99 | $0.91 | $0.97 | $0.97 | 260,370 |
| 2022-06-13 | $0.91 | $0.98 | $0.90 | $0.98 | $0.98 | 124,512 |
| 2022-06-10 | $1.01 | $1.01 | $0.94 | $0.98 | $0.98 | 311,912 |
| 2022-06-09 | $0.95 | $0.96 | $0.90 | $0.94 | $0.94 | 134,431 |
| 2022-06-08 | $0.96 | $0.98 | $0.89 | $0.95 | $0.95 | 487,107 |
| 2022-06-07 | $0.90 | $0.95 | $0.87 | $0.95 | $0.95 | 319,395 |
| 2022-06-06 | $0.90 | $0.90 | $0.86 | $0.89 | $0.89 | 388,103 |
| 2022-06-03 | $0.78 | $0.86 | $0.78 | $0.84 | $0.84 | 197,819 |
| 2022-06-02 | $0.84 | $0.90 | $0.78 | $0.86 | $0.86 | 163,782 |
| 2022-06-01 | $0.95 | $0.95 | $0.83 | $0.83 | $0.83 | 195,119 |
| 2022-05-31 | $0.83 | $0.90 | $0.82 | $0.86 | $0.86 | 1,276,356 |
| 2022-05-27 | $0.72 | $0.84 | $0.72 | $0.83 | $0.83 | 657,522 |
| 2022-05-26 | $0.68 | $0.76 | $0.68 | $0.73 | $0.73 | 353,588 |
| 2022-05-25 | $0.68 | $0.79 | $0.67 | $0.67 | $0.67 | 320,624 |
| 2022-05-24 | $0.70 | $0.72 | $0.66 | $0.66 | $0.66 | 144,412 |
| 2022-05-23 | $0.69 | $0.74 | $0.67 | $0.70 | $0.70 | 226,040 |
| 2022-05-20 | $0.72 | $0.78 | $0.70 | $0.70 | $0.70 | 193,394 |
| 2022-05-19 | $0.71 | $0.75 | $0.71 | $0.73 | $0.73 | 160,488 |
| 2022-05-18 | $0.71 | $0.76 | $0.71 | $0.71 | $0.71 | 194,310 |
| 2022-05-17 | $0.78 | $0.82 | $0.73 | $0.73 | $0.73 | 300,842 |
| 2022-05-16 | $0.81 | $0.82 | $0.75 | $0.75 | $0.75 | 226,211 |
| 2022-05-13 | $0.76 | $0.83 | $0.76 | $0.82 | $0.82 | 427,037 |
| 2022-05-12 | $0.70 | $0.76 | $0.70 | $0.76 | $0.76 | 358,787 |
| 2022-05-11 | $0.79 | $0.79 | $0.76 | $0.76 | $0.76 | 280,708 |
| 2022-05-10 | $0.86 | $0.86 | $0.75 | $0.77 | $0.77 | 256,915 |
| 2022-05-09 | $0.80 | $0.82 | $0.76 | $0.78 | $0.78 | 655,599 |
| 2022-05-06 | $0.78 | $0.84 | $0.75 | $0.82 | $0.82 | 704,377 |
| 2022-05-05 | $0.79 | $0.80 | $0.75 | $0.80 | $0.80 | 360,147 |
| 2022-05-04 | $0.70 | $0.80 | $0.66 | $0.80 | $0.80 | 1,155,293 |
| 2022-05-03 | $0.63 | $0.69 | $0.55 | $0.69 | $0.69 | 4,013,353 |
| 2022-05-02 | $0.79 | $0.79 | $0.75 | $0.79 | $0.79 | 1,442,751 |
| 2022-04-29 | $0.95 | $0.96 | $0.74 | $0.74 | $0.74 | 4,014,866 |
| 2022-04-28 | $1.13 | $1.17 | $0.91 | $0.91 | $0.91 | 3,261,589 |
| 2022-04-27 | $1.21 | $1.24 | $1.14 | $1.15 | $1.15 | 409,739 |
| 2022-04-26 | $1.28 | $1.28 | $1.16 | $1.18 | $1.18 | 517,754 |
| 2022-04-25 | $1.38 | $1.38 | $1.25 | $1.28 | $1.28 | 545,619 |
| 2022-04-22 | $1.53 | $1.54 | $1.40 | $1.40 | $1.40 | 432,839 |
| 2022-04-21 | $1.57 | $1.59 | $1.50 | $1.53 | $1.53 | 279,689 |
| 2022-04-20 | $1.61 | $1.62 | $1.58 | $1.60 | $1.60 | 57,660 |
| 2022-04-19 | $1.62 | $1.67 | $1.40 | $1.65 | $1.65 | 1,545,339 |
| 2022-04-18 | $1.71 | $1.71 | $1.60 | $1.62 | $1.62 | 231,027 |
| 2022-04-14 | $1.68 | $1.71 | $1.62 | $1.69 | $1.69 | 202,504 |
| 2022-04-13 | $1.67 | $1.70 | $1.61 | $1.65 | $1.65 | 160,056 |
| 2022-04-12 | $1.60 | $1.67 | $1.57 | $1.64 | $1.64 | 209,959 |
| 2022-04-11 | $1.51 | $1.58 | $1.50 | $1.55 | $1.55 | 150,782 |
| 2022-04-08 | $1.72 | $1.73 | $1.54 | $1.59 | $1.59 | 776,135 |
| 2022-04-07 | $1.80 | $1.80 | $1.68 | $1.73 | $1.73 | 215,235 |
| 2022-04-06 | $1.78 | $1.80 | $1.70 | $1.78 | $1.78 | 210,168 |
| 2022-04-05 | $1.91 | $1.91 | $1.76 | $1.80 | $1.80 | 264,032 |
| 2022-04-04 | $1.89 | $1.95 | $1.84 | $1.87 | $1.87 | 595,109 |
| 2022-04-01 | $1.81 | $1.91 | $1.73 | $1.82 | $1.82 | 792,404 |
| 2022-03-31 | $1.79 | $1.80 | $1.71 | $1.72 | $1.72 | 209,928 |
| 2022-03-30 | $2.01 | $2.01 | $1.80 | $1.81 | $1.81 | 624,399 |
| 2022-03-29 | $1.95 | $2.02 | $1.91 | $2.01 | $2.01 | 414,332 |
| 2022-03-28 | $1.88 | $1.91 | $1.82 | $1.91 | $1.91 | 216,640 |
| 2022-03-25 | $1.90 | $1.96 | $1.80 | $1.80 | $1.80 | 165,154 |
| 2022-03-24 | $2.00 | $2.00 | $1.88 | $1.99 | $1.99 | 318,959 |
| 2022-03-23 | $2.04 | $2.14 | $1.97 | $2.00 | $2.00 | 538,890 |
| 2022-03-22 | $2.02 | $2.15 | $2.00 | $2.01 | $2.01 | 610,938 |
| 2022-03-21 | $1.96 | $2.06 | $1.93 | $1.96 | $1.96 | 534,246 |
| 2022-03-18 | $1.86 | $2.15 | $1.84 | $2.02 | $2.02 | 1,513,921 |
| 2022-03-17 | $1.79 | $1.93 | $1.76 | $1.87 | $1.87 | 621,214 |
| 2022-03-16 | $1.74 | $1.85 | $1.62 | $1.85 | $1.85 | 1,527,137 |
| 2022-03-15 | $1.49 | $1.52 | $1.42 | $1.46 | $1.46 | 831,234 |
| 2022-03-14 | $1.48 | $1.59 | $1.46 | $1.59 | $1.59 | 985,749 |
| 2022-03-11 | $1.95 | $1.95 | $1.62 | $1.63 | $1.63 | 1,211,023 |
| 2022-03-10 | $2.02 | $2.02 | $1.88 | $1.93 | $1.93 | 442,112 |
| 2022-03-09 | $1.94 | $2.13 | $1.94 | $2.06 | $2.06 | 316,239 |
| 2022-03-08 | $1.98 | $1.98 | $1.86 | $1.88 | $1.88 | 440,999 |
| 2022-03-07 | $2.03 | $2.11 | $1.90 | $1.93 | $1.93 | 968,417 |
| 2022-03-04 | $2.10 | $2.15 | $2.00 | $2.08 | $2.08 | 649,433 |
| 2022-03-03 | $2.29 | $2.30 | $2.09 | $2.13 | $2.13 | 1,384,733 |
| 2022-03-02 | $2.29 | $2.32 | $2.20 | $2.28 | $2.28 | 227,084 |
| 2022-03-01 | $2.28 | $2.35 | $2.21 | $2.32 | $2.32 | 324,618 |
| 2022-02-28 | $2.13 | $2.32 | $2.10 | $2.27 | $2.27 | 547,253 |
| 2022-02-25 | $2.10 | $2.21 | $2.05 | $2.21 | $2.21 | 357,692 |
| 2022-02-24 | $1.90 | $2.15 | $1.89 | $2.15 | $2.15 | 388,300 |
| 2022-02-23 | $2.10 | $2.16 | $2.02 | $2.04 | $2.04 | 202,459 |
| 2022-02-22 | $2.10 | $2.13 | $2.03 | $2.08 | $2.08 | 225,853 |
| 2022-02-18 | $2.18 | $2.23 | $2.07 | $2.13 | $2.13 | 641,378 |
| 2022-02-17 | $2.25 | $2.27 | $2.19 | $2.20 | $2.20 | 457,678 |
| 2022-02-16 | $2.39 | $2.39 | $2.24 | $2.27 | $2.27 | 912,759 |
| 2022-02-15 | $2.34 | $2.51 | $2.28 | $2.46 | $2.46 | 703,389 |
| 2022-02-14 | $2.17 | $2.40 | $2.16 | $2.27 | $2.27 | 1,040,931 |
| 2022-02-11 | $2.20 | $2.35 | $2.16 | $2.20 | $2.20 | 574,993 |
| 2022-02-10 | $2.05 | $2.38 | $2.03 | $2.20 | $2.20 | 1,167,561 |
| 2022-02-09 | $2.03 | $2.19 | $1.97 | $2.17 | $2.17 | 567,917 |
| 2022-02-08 | $1.99 | $2.01 | $1.93 | $1.95 | $1.95 | 278,071 |
| 2022-02-07 | $1.96 | $2.04 | $1.91 | $2.02 | $2.02 | 544,064 |
| 2022-02-04 | $1.91 | $2.00 | $1.86 | $1.96 | $1.96 | 343,725 |
| 2022-02-03 | $1.95 | $2.01 | $1.87 | $1.88 | $1.88 | 277,868 |
| 2022-02-02 | $2.10 | $2.11 | $1.99 | $2.01 | $2.01 | 351,084 |
| 2022-02-01 | $2.20 | $2.20 | $2.07 | $2.13 | $2.13 | 372,704 |
| 2022-01-31 | $1.95 | $2.17 | $1.95 | $2.14 | $2.14 | 792,934 |
| 2022-01-28 | $1.90 | $1.95 | $1.83 | $1.94 | $1.94 | 863,932 |
| 2022-01-27 | $2.05 | $2.08 | $1.93 | $1.94 | $1.94 | 404,192 |
| 2022-01-26 | $2.15 | $2.18 | $2.01 | $2.04 | $2.04 | 575,316 |
| 2022-01-25 | $2.14 | $2.21 | $2.02 | $2.10 | $2.10 | 465,062 |
| 2022-01-24 | $2.08 | $2.18 | $1.98 | $2.18 | $2.18 | 958,337 |
| 2022-01-21 | $2.25 | $2.30 | $2.19 | $2.21 | $2.21 | 531,096 |
| 2022-01-20 | $2.40 | $2.50 | $2.29 | $2.29 | $2.29 | 631,116 |
| 2022-01-19 | $2.28 | $2.38 | $2.24 | $2.32 | $2.32 | 560,360 |
| 2022-01-18 | $2.34 | $2.41 | $2.25 | $2.25 | $2.25 | 460,500 |
| 2022-01-14 | $2.39 | $2.49 | $2.30 | $2.40 | $2.40 | 737,488 |
| 2022-01-13 | $2.54 | $2.60 | $2.42 | $2.42 | $2.42 | 293,945 |
| 2022-01-12 | $2.60 | $2.69 | $2.46 | $2.50 | $2.50 | 627,010 |
| 2022-01-11 | $2.48 | $2.59 | $2.46 | $2.56 | $2.56 | 630,187 |
| 2022-01-10 | $2.51 | $2.53 | $2.35 | $2.50 | $2.50 | 716,126 |
| 2022-01-07 | $2.55 | $2.61 | $2.43 | $2.47 | $2.47 | 721,814 |
| 2022-01-06 | $2.57 | $2.71 | $2.45 | $2.49 | $2.49 | 982,981 |
| 2022-01-05 | $2.71 | $2.83 | $2.57 | $2.57 | $2.57 | 462,647 |
| 2022-01-04 | $2.96 | $2.96 | $2.71 | $2.72 | $2.72 | 700,047 |
| 2022-01-03 | $2.90 | $3.00 | $2.82 | $2.92 | $2.92 | 428,495 |
| 2021-12-31 | $2.95 | $3.04 | $2.88 | $2.90 | $2.90 | 555,779 |
| 2021-12-30 | $2.77 | $3.05 | $2.77 | $2.97 | $2.97 | 1,337,474 |
| 2021-12-29 | $2.87 | $2.95 | $2.75 | $2.76 | $2.76 | 1,120,754 |
| 2021-12-28 | $2.98 | $2.98 | $2.85 | $2.85 | $2.85 | 1,244,288 |
| 2021-12-27 | $3.21 | $3.22 | $2.98 | $2.98 | $2.98 | 741,864 |
| 2021-12-23 | $3.04 | $3.31 | $3.04 | $3.27 | $3.27 | 1,086,629 |
| 2021-12-22 | $3.09 | $3.23 | $3.05 | $3.09 | $3.09 | 637,608 |
| 2021-12-21 | $2.97 | $3.23 | $2.97 | $3.10 | $3.10 | 1,267,035 |
| 2021-12-20 | $2.97 | $3.14 | $2.91 | $2.93 | $2.93 | 745,996 |
| 2021-12-17 | $2.96 | $3.17 | $2.85 | $3.09 | $3.09 | 1,121,193 |
| 2021-12-16 | $3.19 | $3.19 | $2.96 | $3.03 | $3.03 | 496,977 |
| 2021-12-15 | $3.02 | $3.16 | $2.93 | $3.12 | $3.12 | 1,589,135 |
| 2021-12-14 | $3.00 | $3.20 | $2.92 | $2.94 | $2.94 | 1,313,145 |
| 2021-12-13 | $3.60 | $3.60 | $3.04 | $3.07 | $3.07 | 2,857,535 |
| 2021-12-10 | $3.18 | $3.36 | $3.10 | $3.17 | $3.17 | 936,814 |
| 2021-12-09 | $3.35 | $3.45 | $3.17 | $3.22 | $3.22 | 1,298,800 |
| 2021-12-08 | $3.50 | $3.54 | $3.31 | $3.38 | $3.38 | 1,480,224 |
| 2021-12-07 | $3.36 | $3.54 | $3.16 | $3.50 | $3.50 | 2,309,422 |
| 2021-12-06 | $2.78 | $3.64 | $2.78 | $3.43 | $3.43 | 10,130,861 |
| 2021-12-03 | $3.45 | $3.53 | $2.68 | $2.70 | $2.70 | 3,141,374 |
| 2021-12-02 | $3.71 | $3.73 | $3.31 | $3.49 | $3.49 | 1,725,921 |
| 2021-12-01 | $3.82 | $4.01 | $3.68 | $3.68 | $3.68 | 1,036,646 |
| 2021-11-30 | $3.92 | $4.01 | $3.72 | $3.79 | $3.79 | 2,000,345 |
| 2021-11-29 | $4.36 | $4.38 | $3.93 | $4.00 | $4.00 | 879,073 |
| 2021-11-26 | $4.26 | $4.46 | $4.16 | $4.36 | $4.36 | 1,059,788 |
| 2021-11-24 | $4.17 | $4.44 | $4.01 | $4.41 | $4.41 | 1,450,342 |
| 2021-11-23 | $3.90 | $4.30 | $3.75 | $4.11 | $4.11 | 3,161,070 |
| 2021-11-22 | $3.40 | $4.26 | $3.35 | $4.00 | $4.00 | 10,602,098 |
| 2021-11-19 | $4.25 | $4.32 | $3.25 | $3.26 | $3.26 | 4,770,239 |
| 2021-11-18 | $4.84 | $5.00 | $4.24 | $4.36 | $4.36 | 9,933,068 |
| 2021-11-17 | $4.48 | $4.64 | $4.20 | $4.21 | $4.21 | 989,306 |
| 2021-11-16 | $4.45 | $4.45 | $4.25 | $4.43 | $4.43 | 775,987 |
| 2021-11-15 | $4.50 | $4.63 | $4.32 | $4.43 | $4.43 | 1,146,175 |
| 2021-11-12 | $4.09 | $4.49 | $4.08 | $4.47 | $4.47 | 1,469,966 |
| 2021-11-11 | $3.82 | $4.04 | $3.82 | $4.03 | $4.03 | 754,986 |
| 2021-11-10 | $3.80 | $3.94 | $3.73 | $3.73 | $3.73 | 418,799 |
| 2021-11-09 | $3.80 | $3.88 | $3.73 | $3.82 | $3.82 | 334,976 |
| 2021-11-08 | $3.75 | $3.89 | $3.74 | $3.82 | $3.82 | 562,880 |
| 2021-11-05 | $3.89 | $3.96 | $3.73 | $3.73 | $3.73 | 417,216 |
| 2021-11-04 | $3.91 | $3.98 | $3.84 | $3.89 | $3.89 | 395,860 |
| 2021-11-03 | $3.91 | $3.95 | $3.89 | $3.89 | $3.89 | 262,000 |
| 2021-11-02 | $4.02 | $4.05 | $3.83 | $3.87 | $3.87 | 482,460 |
| 2021-11-01 | $3.94 | $4.14 | $3.91 | $4.10 | $4.10 | 624,412 |
| 2021-10-29 | $3.90 | $3.95 | $3.81 | $3.89 | $3.89 | 461,700 |
| 2021-10-28 | $3.75 | $3.94 | $3.70 | $3.86 | $3.86 | 862,334 |
| 2021-10-27 | $4.03 | $4.11 | $3.75 | $3.87 | $3.87 | 1,928,071 |
| 2021-10-26 | $4.24 | $4.29 | $4.08 | $4.14 | $4.14 | 448,693 |
| 2021-10-25 | $4.16 | $4.32 | $4.15 | $4.21 | $4.21 | 365,567 |
| 2021-10-22 | $4.47 | $4.47 | $4.07 | $4.13 | $4.13 | 961,134 |
| 2021-10-21 | $4.20 | $4.85 | $4.20 | $4.53 | $4.53 | 2,012,739 |
| 2021-10-20 | $4.22 | $4.30 | $4.15 | $4.26 | $4.26 | 764,026 |
| 2021-10-19 | $4.08 | $4.27 | $4.08 | $4.22 | $4.22 | 876,614 |
| 2021-10-18 | $4.09 | $4.15 | $4.02 | $4.05 | $4.05 | 353,218 |
| 2021-10-15 | $4.22 | $4.29 | $4.07 | $4.09 | $4.09 | 478,746 |
| 2021-10-14 | $4.17 | $4.26 | $4.04 | $4.26 | $4.26 | 727,992 |
| 2021-10-13 | $4.18 | $4.22 | $4.15 | $4.19 | $4.19 | 504,161 |
| 2021-10-12 | $4.25 | $4.25 | $4.08 | $4.14 | $4.14 | 594,263 |
| 2021-10-11 | $4.35 | $4.42 | $4.20 | $4.22 | $4.22 | 387,687 |
| 2021-10-08 | $4.30 | $4.48 | $4.27 | $4.29 | $4.29 | 372,294 |
| 2021-10-07 | $4.23 | $4.40 | $4.23 | $4.31 | $4.31 | 568,951 |
| 2021-10-06 | $4.18 | $4.22 | $4.07 | $4.12 | $4.12 | 299,978 |
| 2021-10-05 | $4.23 | $4.26 | $4.11 | $4.24 | $4.24 | 451,420 |
| 2021-10-04 | $4.28 | $4.31 | $4.11 | $4.14 | $4.14 | 565,366 |
| 2021-10-01 | $4.41 | $4.48 | $4.28 | $4.43 | $4.43 | 369,833 |
| 2021-09-30 | $4.38 | $4.49 | $4.27 | $4.42 | $4.42 | 591,911 |
| 2021-09-29 | $4.42 | $4.58 | $4.32 | $4.34 | $4.34 | 624,854 |
| 2021-09-28 | $4.53 | $4.70 | $4.22 | $4.48 | $4.48 | 1,868,308 |
| 2021-09-27 | $4.07 | $4.53 | $3.98 | $4.28 | $4.28 | 1,194,044 |
| 2021-09-24 | $4.20 | $4.21 | $4.00 | $4.07 | $4.07 | 999,766 |
| 2021-09-23 | $4.30 | $4.33 | $4.10 | $4.27 | $4.27 | 772,464 |
| 2021-09-22 | $4.27 | $4.34 | $4.20 | $4.23 | $4.23 | 671,859 |
| 2021-09-21 | $4.19 | $4.30 | $4.09 | $4.15 | $4.15 | 518,262 |
| 2021-09-20 | $4.40 | $4.54 | $4.08 | $4.12 | $4.12 | 1,426,383 |
| 2021-09-17 | $4.69 | $4.76 | $4.53 | $4.71 | $4.71 | 555,842 |
| 2021-09-16 | $4.52 | $4.80 | $4.51 | $4.55 | $4.55 | 411,577 |
| 2021-09-15 | $4.70 | $4.70 | $4.42 | $4.65 | $4.65 | 948,679 |
| 2021-09-14 | $4.93 | $5.03 | $4.71 | $4.72 | $4.72 | 599,468 |
| 2021-09-13 | $5.00 | $5.14 | $4.82 | $4.94 | $4.94 | 931,878 |
| 2021-09-10 | $5.42 | $5.47 | $5.01 | $5.04 | $5.04 | 1,283,819 |
| 2021-09-09 | $5.06 | $5.47 | $5.02 | $5.30 | $5.30 | 1,298,757 |
| 2021-09-08 | $5.54 | $5.56 | $5.00 | $5.18 | $5.18 | 2,047,732 |
| 2021-09-07 | $5.70 | $6.25 | $5.47 | $5.56 | $5.56 | 4,586,017 |
| 2021-09-03 | $6.05 | $6.15 | $5.22 | $5.57 | $5.57 | 7,181,613 |
| 2021-09-02 | $4.93 | $6.64 | $4.77 | $5.69 | $5.69 | 31,642,214 |
| 2021-09-01 | $4.40 | $4.73 | $4.39 | $4.67 | $4.67 | 1,780,394 |
| 2021-08-31 | $4.40 | $4.58 | $4.33 | $4.44 | $4.44 | 987,132 |
| 2021-08-30 | $4.30 | $4.48 | $4.28 | $4.37 | $4.37 | 747,802 |
| 2021-08-27 | $4.40 | $4.46 | $4.22 | $4.25 | $4.25 | 1,064,554 |
| 2021-08-26 | $4.45 | $4.62 | $4.39 | $4.45 | $4.45 | 625,724 |
| 2021-08-25 | $4.74 | $4.78 | $4.42 | $4.43 | $4.43 | 842,841 |
| 2021-08-24 | $4.64 | $4.90 | $4.31 | $4.83 | $4.83 | 2,709,137 |
| 2021-08-23 | $4.55 | $4.61 | $4.14 | $4.44 | $4.44 | 1,736,317 |
| 2021-08-20 | $4.47 | $4.77 | $4.41 | $4.44 | $4.44 | 803,660 |
| 2021-08-19 | $4.60 | $4.76 | $4.24 | $4.30 | $4.30 | 886,044 |
| 2021-08-18 | $4.36 | $4.99 | $4.33 | $4.84 | $4.84 | 1,498,054 |
| 2021-08-17 | $4.02 | $4.38 | $4.01 | $4.27 | $4.27 | 507,894 |
| 2021-08-16 | $4.58 | $4.58 | $4.10 | $4.12 | $4.12 | 816,031 |
| 2021-08-13 | $4.86 | $4.90 | $4.53 | $4.61 | $4.61 | 639,038 |
| 2021-08-12 | $5.21 | $5.22 | $4.78 | $4.90 | $4.90 | 1,204,564 |
| 2021-08-11 | $4.74 | $5.66 | $4.55 | $5.08 | $5.08 | 4,310,384 |
| 2021-08-10 | $4.79 | $4.87 | $4.52 | $4.58 | $4.58 | 603,646 |
| 2021-08-09 | $4.50 | $4.80 | $4.45 | $4.72 | $4.72 | 761,546 |
| 2021-08-06 | $4.65 | $4.66 | $4.41 | $4.53 | $4.53 | 567,129 |
| 2021-08-05 | $4.51 | $4.71 | $4.35 | $4.64 | $4.64 | 584,659 |
| 2021-08-04 | $4.72 | $4.85 | $4.55 | $4.55 | $4.55 | 691,292 |
| 2021-08-03 | $4.72 | $4.80 | $4.66 | $4.76 | $4.76 | 684,999 |
| 2021-08-02 | $4.97 | $5.00 | $4.65 | $4.77 | $4.77 | 632,187 |
| 2021-07-30 | $4.85 | $5.11 | $4.77 | $4.85 | $4.85 | 568,569 |
| 2021-07-29 | $5.05 | $5.15 | $4.67 | $4.85 | $4.85 | 788,928 |
| 2021-07-28 | $4.68 | $5.06 | $4.63 | $4.89 | $4.89 | 904,561 |
| 2021-07-27 | $4.85 | $5.38 | $4.46 | $4.50 | $4.50 | 1,004,015 |
| 2021-07-26 | $4.52 | $5.29 | $4.50 | $4.91 | $4.91 | 864,425 |
| 2021-07-23 | $4.86 | $5.17 | $4.80 | $4.80 | $4.80 | 1,231,674 |
| 2021-07-22 | $5.79 | $5.84 | $5.55 | $5.55 | $5.55 | 375,442 |
| 2021-07-21 | $5.75 | $5.91 | $5.55 | $5.81 | $5.81 | 631,186 |
| 2021-07-20 | $5.65 | $5.79 | $5.37 | $5.75 | $5.75 | 459,680 |
| 2021-07-19 | $5.53 | $5.63 | $5.32 | $5.59 | $5.59 | 573,266 |
| 2021-07-16 | $5.95 | $6.05 | $5.56 | $5.64 | $5.64 | 574,583 |
| 2021-07-15 | $6.08 | $6.15 | $5.81 | $5.92 | $5.92 | 847,498 |
| 2021-07-14 | $6.27 | $6.58 | $6.01 | $6.06 | $6.06 | 579,362 |
| 2021-07-13 | $6.38 | $6.45 | $6.12 | $6.16 | $6.16 | 579,038 |
| 2021-07-12 | $6.61 | $6.64 | $6.24 | $6.35 | $6.35 | 484,323 |
| 2021-07-09 | $6.76 | $6.76 | $6.40 | $6.73 | $6.73 | 579,788 |
| 2021-07-08 | $6.32 | $6.81 | $6.21 | $6.57 | $6.57 | 795,262 |
| 2021-07-07 | $7.31 | $7.39 | $6.56 | $6.66 | $6.66 | 1,144,332 |
| 2021-07-06 | $7.72 | $7.72 | $7.10 | $7.27 | $7.27 | 795,142 |
| 2021-07-02 | $7.96 | $8.10 | $7.57 | $7.72 | $7.72 | 595,836 |
| 2021-07-01 | $8.27 | $8.38 | $7.82 | $7.89 | $7.89 | 889,324 |
| 2021-06-30 | $7.90 | $8.54 | $7.77 | $8.48 | $8.48 | 1,381,592 |
| 2021-06-29 | $8.12 | $8.12 | $7.70 | $7.95 | $7.95 | 650,084 |
| 2021-06-28 | $8.04 | $8.15 | $7.81 | $8.04 | $8.04 | 409,699 |
| 2021-06-25 | $8.39 | $8.48 | $7.93 | $8.04 | $8.04 | 745,343 |
| 2021-06-24 | $7.89 | $8.45 | $7.81 | $8.38 | $8.38 | 1,456,032 |
| 2021-06-23 | $7.89 | $8.27 | $7.65 | $7.81 | $7.81 | 841,121 |
| 2021-06-22 | $7.75 | $7.86 | $7.46 | $7.84 | $7.84 | 930,464 |
| 2021-06-21 | $8.00 | $8.00 | $7.47 | $7.79 | $7.79 | 1,018,406 |
| 2021-06-18 | $8.12 | $8.23 | $7.95 | $7.97 | $7.97 | 703,050 |
| 2021-06-17 | $8.30 | $8.42 | $8.02 | $8.05 | $8.05 | 992,899 |
| 2021-06-16 | $8.50 | $8.53 | $8.02 | $8.31 | $8.31 | 1,366,905 |
| 2021-06-15 | $9.30 | $9.33 | $8.40 | $8.52 | $8.52 | 1,720,189 |
| 2021-06-14 | $9.20 | $9.42 | $9.08 | $9.20 | $9.20 | 526,097 |
| 2021-06-11 | $9.49 | $9.60 | $8.85 | $9.10 | $9.10 | 1,230,493 |
| 2021-06-10 | $9.72 | $10.40 | $9.13 | $9.34 | $9.34 | 3,295,210 |
| 2021-06-09 | $9.50 | $10.35 | $9.47 | $9.71 | $9.71 | 1,696,930 |
| 2021-06-08 | $9.65 | $9.72 | $9.28 | $9.43 | $9.43 | 746,666 |
| 2021-06-07 | $9.31 | $9.63 | $9.02 | $9.52 | $9.52 | 561,863 |
| 2021-06-04 | $9.28 | $9.59 | $9.05 | $9.23 | $9.23 | 488,982 |
| 2021-06-03 | $9.25 | $9.59 | $8.95 | $9.37 | $9.37 | 1,135,453 |
| 2021-06-02 | $9.90 | $10.14 | $8.98 | $9.00 | $9.00 | 2,046,922 |
| 2021-06-01 | $9.37 | $10.19 | $9.06 | $9.94 | $9.94 | 1,560,792 |
| 2021-05-28 | $9.65 | $9.75 | $8.95 | $9.15 | $9.15 | 898,387 |
| 2021-05-27 | $10.59 | $10.59 | $9.43 | $9.51 | $9.51 | 1,216,270 |
| 2021-05-26 | $9.41 | $10.48 | $9.37 | $10.46 | $10.46 | 1,469,887 |
| 2021-05-25 | $9.41 | $9.68 | $9.21 | $9.41 | $9.41 | 555,820 |
| 2021-05-24 | $9.17 | $9.47 | $9.06 | $9.35 | $9.35 | 396,508 |
| 2021-05-21 | $9.65 | $9.67 | $9.10 | $9.14 | $9.14 | 274,610 |
| 2021-05-20 | $10.01 | $10.06 | $9.35 | $9.40 | $9.40 | 644,047 |
| 2021-05-19 | $9.32 | $10.04 | $9.24 | $10.00 | $10.00 | 518,859 |
| 2021-05-18 | $9.67 | $10.18 | $9.58 | $9.86 | $9.86 | 530,109 |
| 2021-05-17 | $9.21 | $9.74 | $9.20 | $9.51 | $9.51 | 309,643 |
| 2021-05-14 | $8.75 | $9.44 | $8.70 | $9.30 | $9.30 | 460,424 |
| 2021-05-13 | $9.15 | $9.37 | $8.37 | $8.54 | $8.54 | 833,360 |
| 2021-05-12 | $9.60 | $9.68 | $8.97 | $8.97 | $8.97 | 917,137 |
| 2021-05-11 | $8.79 | $9.93 | $8.79 | $9.89 | $9.89 | 879,875 |
| 2021-05-10 | $9.64 | $9.84 | $8.95 | $9.59 | $9.59 | 927,301 |
| 2021-05-07 | $10.26 | $10.34 | $9.58 | $9.63 | $9.63 | 1,084,995 |
| 2021-05-06 | $10.00 | $10.46 | $9.81 | $10.35 | $10.35 | 595,891 |
| 2021-05-05 | $10.07 | $10.45 | $9.85 | $10.06 | $10.06 | 422,265 |
| 2021-05-04 | $10.10 | $10.10 | $9.78 | $9.89 | $9.89 | 1,092,560 |
| 2021-05-03 | $10.09 | $10.38 | $10.01 | $10.20 | $10.20 | 349,353 |
| 2021-04-30 | $10.39 | $10.50 | $9.98 | $10.03 | $10.03 | 1,065,305 |
| 2021-04-29 | $11.30 | $11.36 | $10.30 | $10.56 | $10.56 | 753,924 |
| 2021-04-28 | $11.05 | $11.30 | $10.83 | $11.16 | $11.16 | 586,117 |
| 2021-04-27 | $11.99 | $12.15 | $10.88 | $10.96 | $10.96 | 1,105,576 |
| 2021-04-26 | $11.47 | $12.07 | $11.36 | $11.99 | $11.99 | 878,819 |
| 2021-04-23 | $11.50 | $11.90 | $11.16 | $11.27 | $11.27 | 397,206 |
| 2021-04-22 | $11.15 | $12.65 | $11.10 | $11.23 | $11.23 | 1,185,257 |
| 2021-04-21 | $10.15 | $11.46 | $9.95 | $11.16 | $11.16 | 798,763 |
| 2021-04-20 | $10.44 | $10.84 | $9.91 | $10.19 | $10.19 | 653,433 |
| 2021-04-19 | $11.08 | $11.10 | $10.06 | $10.28 | $10.28 | 747,563 |
| 2021-04-16 | $11.39 | $11.39 | $10.92 | $11.01 | $11.01 | 595,809 |
| 2021-04-15 | $11.70 | $11.70 | $10.79 | $11.26 | $11.26 | 707,893 |
| 2021-04-14 | $11.66 | $12.35 | $11.33 | $11.55 | $11.55 | 987,438 |
| 2021-04-13 | $11.20 | $11.80 | $10.97 | $11.71 | $11.71 | 649,981 |
| 2021-04-12 | $12.11 | $12.37 | $10.90 | $11.04 | $11.04 | 1,355,387 |
| 2021-04-09 | $12.69 | $13.29 | $12.05 | $12.11 | $12.11 | 1,150,028 |
| 2021-04-08 | $12.30 | $13.50 | $12.19 | $13.37 | $13.37 | 1,113,492 |
| 2021-04-07 | $12.52 | $12.88 | $12.11 | $12.15 | $12.15 | 817,646 |
| 2021-04-06 | $12.16 | $12.71 | $11.82 | $12.69 | $12.69 | 852,591 |
| 2021-04-05 | $13.05 | $13.14 | $11.42 | $12.31 | $12.31 | 1,754,950 |
| 2021-04-01 | $13.94 | $14.19 | $12.61 | $12.90 | $12.90 | 1,134,745 |
| 2021-03-31 | $13.52 | $14.26 | $13.06 | $13.73 | $13.73 | 1,318,955 |
| 2021-03-30 | $11.61 | $14.39 | $11.57 | $13.76 | $13.76 | 3,441,207 |
| 2021-03-29 | $12.00 | $13.08 | $11.51 | $11.61 | $11.61 | 2,783,752 |
| 2021-03-26 | $14.38 | $15.17 | $10.60 | $11.75 | $11.75 | 6,309,618 |
| 2021-03-25 | $15.00 | $15.00 | $13.77 | $14.42 | $14.42 | 2,651,384 |
| 2021-03-24 | $19.64 | $19.66 | $15.01 | $15.08 | $15.08 | 2,991,458 |
| 2021-03-23 | $19.55 | $20.68 | $19.28 | $19.65 | $19.65 | 1,344,304 |
| 2021-03-22 | $22.06 | $22.50 | $19.70 | $19.81 | $19.81 | 1,420,512 |
| 2021-03-19 | $20.09 | $22.89 | $20.09 | $22.74 | $22.74 | 2,171,277 |
| 2021-03-18 | $19.08 | $21.29 | $19.04 | $20.53 | $20.53 | 2,037,044 |
| 2021-03-17 | $18.82 | $20.35 | $18.54 | $19.93 | $19.93 | 1,274,697 |
| 2021-03-16 | $18.16 | $20.44 | $18.11 | $20.14 | $20.14 | 3,062,730 |
| 2021-03-15 | $17.24 | $17.93 | $16.80 | $17.90 | $17.90 | 1,193,850 |
| 2021-03-12 | $16.45 | $17.60 | $16.28 | $16.87 | $16.87 | 1,691,616 |
| 2021-03-11 | $17.20 | $17.68 | $16.68 | $16.76 | $16.76 | 2,118,088 |
| 2021-03-10 | $18.87 | $18.99 | $16.10 | $16.18 | $16.18 | 2,179,266 |
| 2021-03-09 | $18.10 | $18.75 | $17.75 | $18.11 | $18.11 | 839,529 |
| 2021-03-08 | $19.00 | $19.70 | $16.70 | $17.39 | $17.39 | 2,285,260 |
| 2021-03-05 | $18.60 | $20.00 | $16.60 | $19.75 | $19.75 | 2,254,005 |
| 2021-03-04 | $19.29 | $19.89 | $17.25 | $17.77 | $17.77 | 1,867,525 |
| 2021-03-03 | $19.91 | $20.77 | $19.20 | $19.92 | $19.92 | 1,177,392 |
| 2021-03-02 | $21.85 | $22.29 | $19.03 | $19.12 | $19.12 | 1,425,863 |
| 2021-03-01 | $20.25 | $22.97 | $19.80 | $22.29 | $22.29 | 1,698,798 |
| 2021-02-26 | $21.11 | $21.43 | $18.76 | $18.87 | $18.87 | 1,771,912 |
| 2021-02-25 | $24.99 | $25.00 | $21.00 | $21.03 | $21.03 | 2,877,693 |
| 2021-02-24 | $24.11 | $27.10 | $24.10 | $26.24 | $26.24 | 2,188,792 |
| 2021-02-23 | $25.76 | $25.76 | $21.21 | $24.54 | $24.54 | 3,905,883 |
| 2021-02-22 | $32.00 | $32.00 | $28.88 | $28.90 | $28.90 | 1,987,229 |
| 2021-02-19 | $30.70 | $33.89 | $30.70 | $33.40 | $33.40 | 2,220,419 |
| 2021-02-18 | $29.10 | $30.90 | $29.10 | $30.34 | $30.34 | 1,886,420 |
| 2021-02-17 | $29.40 | $32.44 | $29.10 | $29.37 | $29.37 | 2,937,478 |
| 2021-02-16 | $30.99 | $31.48 | $29.30 | $29.65 | $29.65 | 2,141,506 |
| 2021-02-12 | $32.27 | $32.60 | $29.05 | $31.29 | $31.29 | 2,075,542 |
| 2021-02-11 | $32.93 | $35.52 | $32.02 | $32.08 | $32.08 | 3,481,034 |
| 2021-02-10 | $45.41 | $46.98 | $30.50 | $31.00 | $31.00 | 16,621,410 |
| 2021-02-09 | $27.00 | $59.00 | $26.11 | $48.00 | $48.00 | 24,928,337 |
Cloopen Group Holding Ltd (RAAS) News Headlines
Recent Cloopen Group Holding Ltd (RAAS) News
Similar Companies to Cloopen Group Holding Ltd (RAAS) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |