RISE Education Cayman Ltd (REDU) Exchange: NASDAQ
Data as of May 2, 2025
$1.30 ($-0.05) -3.70%
RISE Education Cayman Ltd - Daily Information
Click for more stock information on RISE Education Cayman Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $1.34 |
| Previous Close | $1.30 |
| High | $1.38 |
| Low | $1.27 |
| Adjusted Open | $1.34 |
| Previous Adjusted Close | $1.30 |
| Adjusted High | $1.38 |
| Adjusted Low | $1.27 |
About RISE Education Cayman Ltd (REDU)
RISE Education Cayman Ltd (REDU) provides educational services to preschools, primary and secondary schools, language training centers, and educational institutions in China. Founded in 2006, the company specializes in educational software, assessments, textbooks, and other resources for pupils, schools and parents. REDU has grown rapidly over the years, doubling its revenue from $22.5 million in 2015 to $44.8 million in 2018 and now boasts over 12,000 employees.
Invest in RISE Education Cayman Ltd (REDU)
Historical Stock Data for RISE Education Cayman Ltd (REDU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $1.34 | $1.38 | $1.27 | $1.30 | $1.30 | 275,845 |
| 2025-05-01 | $1.32 | $1.38 | $1.28 | $1.35 | $1.35 | 272,196 |
| 2025-04-30 | $1.28 | $1.34 | $1.23 | $1.32 | $1.32 | 473,057 |
| 2025-04-29 | $1.41 | $1.47 | $1.31 | $1.35 | $1.35 | 843,452 |
| 2025-04-28 | $1.89 | $3.49 | $1.41 | $1.45 | $1.45 | 21,870,037 |
| 2025-04-25 | $0.55 | $0.55 | $0.45 | $0.46 | $0.46 | 605,884 |
| 2025-04-24 | $0.51 | $0.55 | $0.50 | $0.55 | $0.55 | 309,671 |
| 2025-04-23 | $0.48 | $0.52 | $0.48 | $0.50 | $0.50 | 204,752 |
| 2025-04-22 | $0.46 | $0.49 | $0.45 | $0.48 | $0.48 | 189,725 |
| 2025-04-21 | $0.47 | $0.50 | $0.41 | $0.45 | $0.45 | 273,957 |
| 2025-04-17 | $0.47 | $0.49 | $0.46 | $0.46 | $0.46 | 80,045 |
| 2025-04-16 | $0.52 | $0.52 | $0.44 | $0.46 | $0.46 | 236,405 |
| 2025-04-15 | $0.56 | $0.57 | $0.48 | $0.48 | $0.48 | 168,105 |
| 2025-04-14 | $0.55 | $0.58 | $0.53 | $0.55 | $0.55 | 193,271 |
| 2025-04-11 | $0.50 | $0.60 | $0.48 | $0.54 | $0.54 | 341,850 |
| 2025-04-10 | $0.52 | $0.52 | $0.48 | $0.49 | $0.49 | 168,556 |
| 2025-04-09 | $0.48 | $0.56 | $0.47 | $0.53 | $0.53 | 464,207 |
| 2025-04-08 | $0.55 | $0.56 | $0.46 | $0.48 | $0.48 | 226,095 |
| 2025-04-07 | $0.52 | $0.54 | $0.48 | $0.54 | $0.54 | 202,932 |
| 2025-04-04 | $0.58 | $0.59 | $0.50 | $0.57 | $0.57 | 417,340 |
| 2025-04-03 | $0.67 | $0.69 | $0.57 | $0.60 | $0.60 | 574,938 |
| 2025-04-02 | $0.69 | $0.70 | $0.67 | $0.70 | $0.70 | 93,694 |
| 2025-04-01 | $0.69 | $0.73 | $0.67 | $0.67 | $0.67 | 378,771 |
| 2025-03-31 | $0.71 | $0.71 | $0.66 | $0.69 | $0.69 | 236,023 |
| 2025-03-28 | $0.72 | $0.75 | $0.68 | $0.74 | $0.74 | 221,374 |
| 2025-03-27 | $0.70 | $0.76 | $0.68 | $0.72 | $0.72 | 231,928 |
| 2025-03-26 | $0.71 | $0.72 | $0.67 | $0.69 | $0.69 | 403,866 |
| 2025-03-25 | $0.84 | $0.84 | $0.70 | $0.71 | $0.71 | 907,164 |
| 2025-03-24 | $0.89 | $0.90 | $0.80 | $0.81 | $0.81 | 594,434 |
| 2025-03-21 | $0.90 | $0.94 | $0.87 | $0.89 | $0.89 | 358,744 |
| 2025-03-20 | $0.90 | $0.99 | $0.86 | $0.92 | $0.92 | 373,597 |
| 2025-03-19 | $0.91 | $0.95 | $0.88 | $0.93 | $0.93 | 596,856 |
| 2025-03-18 | $1.02 | $1.02 | $0.90 | $0.92 | $0.92 | 1,217,303 |
| 2025-03-17 | $1.02 | $1.10 | $0.97 | $1.00 | $1.00 | 13,587,286 |
| 2025-03-14 | $1.01 | $1.04 | $0.96 | $1.02 | $1.02 | 569,471 |
| 2025-03-13 | $1.04 | $1.06 | $0.97 | $0.98 | $0.98 | 844,260 |
| 2025-03-12 | $1.10 | $1.27 | $1.02 | $1.05 | $1.05 | 4,570,848 |
| 2025-03-11 | $1.10 | $1.14 | $1.07 | $1.10 | $1.10 | 439,593 |
| 2025-03-10 | $1.32 | $1.34 | $1.05 | $1.10 | $1.10 | 1,508,652 |
| 2025-03-07 | $1.17 | $1.27 | $1.15 | $1.19 | $1.19 | 457,108 |
| 2025-03-06 | $1.15 | $1.22 | $1.12 | $1.15 | $1.15 | 362,601 |
| 2025-03-05 | $1.15 | $1.24 | $1.10 | $1.20 | $1.20 | 292,268 |
| 2025-03-04 | $1.11 | $1.18 | $1.08 | $1.09 | $1.09 | 357,104 |
| 2025-03-03 | $1.28 | $1.32 | $1.13 | $1.13 | $1.13 | 335,928 |
| 2025-02-28 | $1.22 | $1.33 | $1.18 | $1.28 | $1.28 | 620,620 |
| 2025-02-27 | $1.24 | $1.35 | $1.16 | $1.27 | $1.27 | 446,220 |
| 2025-02-26 | $1.12 | $1.37 | $1.11 | $1.29 | $1.29 | 1,170,269 |
| 2025-02-25 | $1.34 | $1.34 | $1.14 | $1.19 | $1.19 | 1,557,891 |
| 2025-02-24 | $1.60 | $1.60 | $1.38 | $1.38 | $1.38 | 1,775,398 |
| 2025-02-21 | $2.29 | $2.52 | $1.52 | $1.63 | $1.63 | 84,530,511 |
| 2025-02-20 | $1.41 | $1.44 | $1.32 | $1.39 | $1.39 | 106,345 |
| 2025-02-19 | $1.34 | $1.52 | $1.34 | $1.36 | $1.36 | 118,346 |
| 2025-02-18 | $1.61 | $1.69 | $1.30 | $1.33 | $1.33 | 496,372 |
| 2025-02-14 | $1.67 | $1.95 | $1.46 | $1.61 | $1.61 | 522,542 |
| 2025-02-13 | $1.70 | $1.74 | $1.61 | $1.66 | $1.66 | 108,498 |
| 2025-02-12 | $1.52 | $1.67 | $1.52 | $1.66 | $1.66 | 73,796 |
| 2025-02-11 | $1.40 | $1.58 | $1.35 | $1.56 | $1.56 | 152,368 |
| 2025-02-10 | $1.37 | $1.41 | $1.33 | $1.38 | $1.38 | 22,492 |
| 2025-02-07 | $1.46 | $1.48 | $1.35 | $1.37 | $1.37 | 61,270 |
| 2025-02-06 | $1.31 | $1.45 | $1.31 | $1.43 | $1.43 | 114,787 |
| 2025-02-05 | $1.48 | $1.50 | $1.30 | $1.31 | $1.31 | 152,258 |
| 2025-02-04 | $1.53 | $1.53 | $1.43 | $1.44 | $1.44 | 124,234 |
| 2025-02-03 | $1.53 | $1.54 | $1.48 | $1.50 | $1.50 | 56,254 |
| 2025-01-31 | $1.58 | $1.75 | $1.53 | $1.56 | $1.56 | 174,516 |
| 2025-01-30 | $1.69 | $1.75 | $1.54 | $1.57 | $1.57 | 168,487 |
| 2025-01-29 | $1.47 | $1.70 | $1.43 | $1.68 | $1.68 | 370,769 |
| 2025-01-28 | $1.48 | $1.53 | $1.41 | $1.44 | $1.44 | 46,427 |
| 2025-01-27 | $1.53 | $1.56 | $1.42 | $1.45 | $1.45 | 61,322 |
| 2025-01-24 | $1.49 | $1.56 | $1.48 | $1.53 | $1.53 | 63,356 |
| 2025-01-23 | $1.53 | $1.59 | $1.49 | $1.49 | $1.49 | 97,939 |
| 2025-01-22 | $1.49 | $1.58 | $1.40 | $1.56 | $1.56 | 78,467 |
| 2025-01-21 | $1.56 | $1.59 | $1.45 | $1.47 | $1.47 | 124,200 |
| 2025-01-17 | $1.63 | $1.63 | $1.55 | $1.58 | $1.58 | 175,712 |
| 2025-01-16 | $1.67 | $1.72 | $1.50 | $1.60 | $1.60 | 131,517 |
| 2025-01-15 | $1.71 | $1.72 | $1.56 | $1.58 | $1.58 | 119,564 |
| 2025-01-14 | $1.85 | $1.86 | $1.60 | $1.61 | $1.61 | 145,472 |
| 2025-01-13 | $1.88 | $1.92 | $1.75 | $1.79 | $1.79 | 83,597 |
| 2025-01-10 | $2.05 | $2.07 | $1.86 | $1.87 | $1.87 | 114,230 |
| 2025-01-08 | $2.15 | $2.25 | $2.03 | $2.06 | $2.06 | 121,298 |
| 2025-01-07 | $2.15 | $2.20 | $2.03 | $2.15 | $2.15 | 76,831 |
| 2025-01-06 | $2.04 | $2.16 | $2.04 | $2.08 | $2.08 | 39,772 |
| 2025-01-03 | $2.10 | $2.14 | $2.00 | $2.05 | $2.05 | 91,124 |
| 2025-01-02 | $2.01 | $2.18 | $1.91 | $2.15 | $2.15 | 89,807 |
| 2024-12-31 | $1.95 | $2.13 | $1.95 | $2.00 | $2.00 | 50,261 |
| 2024-12-30 | $2.00 | $2.07 | $1.83 | $2.00 | $2.00 | 144,226 |
| 2024-12-27 | $2.19 | $2.20 | $1.98 | $2.04 | $2.04 | 118,602 |
| 2024-12-26 | $2.01 | $2.17 | $1.97 | $2.16 | $2.16 | 122,425 |
| 2024-12-24 | $2.07 | $2.09 | $1.98 | $2.00 | $2.00 | 44,438 |
| 2024-12-23 | $2.01 | $2.05 | $1.96 | $2.01 | $2.01 | 75,227 |
| 2024-12-20 | $1.98 | $2.04 | $1.94 | $1.98 | $1.98 | 89,282 |
| 2024-12-19 | $2.00 | $2.08 | $1.93 | $2.01 | $2.01 | 72,281 |
| 2024-12-18 | $2.00 | $2.10 | $1.99 | $2.00 | $2.00 | 129,295 |
| 2024-12-17 | $2.07 | $2.09 | $1.98 | $1.99 | $1.99 | 79,372 |
| 2024-12-16 | $2.15 | $2.16 | $2.05 | $2.08 | $2.08 | 90,678 |
| 2024-12-13 | $2.06 | $2.15 | $2.01 | $2.12 | $2.12 | 116,053 |
| 2024-12-12 | $2.20 | $2.21 | $2.01 | $2.10 | $2.10 | 181,174 |
| 2024-12-11 | $2.44 | $2.44 | $2.18 | $2.25 | $2.25 | 152,029 |
| 2024-12-10 | $2.46 | $2.46 | $2.16 | $2.37 | $2.37 | 270,817 |
| 2024-12-09 | $2.64 | $2.69 | $2.33 | $2.40 | $2.40 | 282,349 |
| 2024-12-06 | $2.63 | $2.65 | $2.45 | $2.53 | $2.53 | 229,716 |
| 2024-12-05 | $2.68 | $2.76 | $2.62 | $2.63 | $2.63 | 124,475 |
| 2024-12-04 | $2.92 | $2.92 | $2.61 | $2.74 | $2.74 | 330,599 |
| 2024-12-03 | $2.71 | $3.00 | $2.68 | $2.91 | $2.91 | 199,574 |
| 2024-12-02 | $2.95 | $2.95 | $2.68 | $2.74 | $2.74 | 157,768 |
| 2024-11-29 | $2.88 | $3.09 | $2.88 | $2.98 | $2.98 | 78,337 |
| 2024-11-27 | $2.85 | $2.96 | $2.74 | $2.93 | $2.93 | 139,738 |
| 2024-11-26 | $3.07 | $3.10 | $2.82 | $2.82 | $2.82 | 153,713 |
| 2024-11-25 | $3.16 | $3.21 | $2.99 | $3.11 | $3.11 | 185,866 |
| 2024-11-22 | $3.16 | $3.30 | $3.02 | $3.15 | $3.15 | 160,754 |
| 2024-11-21 | $3.11 | $3.29 | $3.01 | $3.21 | $3.21 | 185,150 |
| 2024-11-20 | $3.44 | $3.49 | $2.91 | $3.19 | $3.19 | 278,168 |
| 2024-11-19 | $3.08 | $3.30 | $2.90 | $3.24 | $3.24 | 225,642 |
| 2024-11-18 | $2.91 | $3.20 | $2.91 | $3.14 | $3.14 | 183,615 |
| 2024-11-15 | $2.81 | $3.05 | $2.77 | $2.91 | $2.91 | 172,958 |
| 2024-11-14 | $2.79 | $2.88 | $2.75 | $2.83 | $2.83 | 172,186 |
| 2024-11-13 | $2.57 | $2.95 | $2.57 | $2.77 | $2.77 | 227,311 |
| 2024-11-12 | $2.57 | $2.68 | $2.50 | $2.53 | $2.53 | 102,173 |
| 2024-11-11 | $2.65 | $2.79 | $2.53 | $2.66 | $2.66 | 126,768 |
| 2024-11-08 | $2.78 | $2.84 | $2.45 | $2.51 | $2.51 | 154,640 |
| 2024-11-07 | $2.98 | $3.03 | $2.78 | $2.78 | $2.78 | 121,415 |
| 2024-11-06 | $2.88 | $2.97 | $2.88 | $2.93 | $2.93 | 142,222 |
| 2024-11-05 | $2.91 | $3.05 | $2.91 | $2.96 | $2.96 | 83,650 |
| 2024-11-04 | $3.01 | $3.01 | $2.88 | $2.88 | $2.88 | 94,383 |
| 2024-11-01 | $3.15 | $3.15 | $2.85 | $2.98 | $2.98 | 123,994 |
| 2024-10-31 | $3.12 | $3.18 | $3.00 | $3.04 | $3.04 | 83,508 |
| 2024-10-30 | $3.06 | $3.18 | $3.05 | $3.11 | $3.11 | 198,828 |
| 2024-10-29 | $3.23 | $3.27 | $3.00 | $3.03 | $3.03 | 135,144 |
| 2024-10-28 | $3.15 | $3.35 | $3.14 | $3.27 | $3.27 | 163,010 |
| 2024-10-25 | $3.06 | $3.15 | $2.97 | $3.11 | $3.11 | 113,972 |
| 2024-10-24 | $3.20 | $3.20 | $2.95 | $3.06 | $3.06 | 183,513 |
| 2024-10-23 | $3.24 | $3.26 | $3.11 | $3.14 | $3.14 | 118,660 |
| 2024-10-22 | $3.49 | $3.49 | $3.22 | $3.25 | $3.25 | 173,850 |
| 2024-10-21 | $3.54 | $3.61 | $3.23 | $3.30 | $3.30 | 129,525 |
| 2024-10-18 | $3.40 | $3.75 | $3.40 | $3.59 | $3.59 | 232,439 |
| 2024-10-17 | $3.36 | $3.39 | $3.11 | $3.26 | $3.26 | 161,902 |
| 2024-10-16 | $3.75 | $3.80 | $3.43 | $3.46 | $3.46 | 116,619 |
| 2024-10-15 | $3.58 | $3.79 | $3.56 | $3.73 | $3.73 | 145,292 |
| 2024-10-14 | $3.67 | $3.75 | $3.60 | $3.67 | $3.67 | 113,202 |
| 2024-10-11 | $3.64 | $3.79 | $3.63 | $3.73 | $3.73 | 123,009 |
| 2024-10-10 | $3.69 | $3.85 | $3.61 | $3.70 | $3.70 | 110,363 |
| 2024-10-09 | $3.77 | $3.79 | $3.58 | $3.69 | $3.69 | 129,415 |
| 2024-10-08 | $3.85 | $3.90 | $3.70 | $3.86 | $3.86 | 210,878 |
| 2024-10-07 | $4.21 | $4.26 | $3.83 | $4.07 | $4.07 | 297,170 |
| 2024-10-04 | $4.00 | $4.22 | $3.89 | $4.03 | $4.03 | 252,854 |
| 2024-10-03 | $3.95 | $4.06 | $3.76 | $3.89 | $3.89 | 114,379 |
| 2024-10-02 | $3.76 | $4.28 | $3.69 | $4.11 | $4.11 | 573,395 |
| 2024-10-01 | $4.01 | $4.07 | $3.23 | $3.50 | $3.50 | 413,639 |
| 2024-09-30 | $3.92 | $4.65 | $3.80 | $3.99 | $3.99 | 973,578 |
| 2024-09-27 | $3.90 | $4.29 | $3.36 | $3.61 | $3.61 | 894,965 |
| 2024-09-26 | $3.31 | $3.61 | $3.18 | $3.49 | $3.49 | 253,046 |
| 2024-09-25 | $3.29 | $3.37 | $3.11 | $3.15 | $3.15 | 105,258 |
| 2024-09-24 | $3.12 | $3.44 | $3.11 | $3.31 | $3.31 | 95,360 |
| 2024-09-23 | $3.20 | $3.31 | $3.00 | $3.07 | $3.07 | 89,930 |
| 2024-09-20 | $3.44 | $3.44 | $3.10 | $3.21 | $3.21 | 121,200 |
| 2024-09-19 | $3.54 | $3.54 | $3.20 | $3.34 | $3.34 | 143,006 |
| 2024-09-18 | $3.46 | $3.54 | $3.30 | $3.38 | $3.38 | 76,745 |
| 2024-09-17 | $3.55 | $3.68 | $3.40 | $3.43 | $3.43 | 64,177 |
| 2024-09-16 | $3.51 | $3.62 | $3.40 | $3.47 | $3.47 | 24,888 |
| 2024-09-13 | $3.71 | $3.90 | $3.36 | $3.54 | $3.54 | 97,048 |
| 2024-09-12 | $3.43 | $3.69 | $3.43 | $3.66 | $3.66 | 83,415 |
| 2024-09-11 | $3.41 | $3.48 | $3.22 | $3.36 | $3.36 | 46,277 |
| 2024-09-10 | $3.40 | $3.68 | $3.24 | $3.27 | $3.27 | 148,553 |
| 2024-09-09 | $3.84 | $3.84 | $3.19 | $3.19 | $3.19 | 148,763 |
| 2024-09-06 | $4.04 | $4.04 | $3.80 | $3.80 | $3.80 | 90,722 |
| 2024-09-05 | $4.06 | $4.11 | $3.95 | $4.04 | $4.04 | 52,719 |
| 2024-09-04 | $3.94 | $4.12 | $3.86 | $3.97 | $3.97 | 109,890 |
| 2024-09-03 | $4.10 | $4.22 | $3.90 | $3.98 | $3.98 | 114,625 |
| 2024-08-30 | $4.14 | $4.39 | $4.10 | $4.30 | $4.30 | 47,430 |
| 2024-08-29 | $4.12 | $4.16 | $4.02 | $4.11 | $4.11 | 36,657 |
| 2024-08-28 | $4.08 | $4.13 | $3.95 | $4.07 | $4.07 | 87,230 |
| 2024-08-27 | $4.22 | $4.37 | $4.06 | $4.06 | $4.06 | 56,787 |
| 2024-08-26 | $4.74 | $4.74 | $4.21 | $4.31 | $4.31 | 129,704 |
| 2024-08-23 | $4.18 | $5.30 | $4.16 | $4.53 | $4.53 | 682,079 |
| 2024-08-22 | $4.16 | $4.25 | $4.00 | $4.12 | $4.12 | 63,774 |
| 2024-08-21 | $4.06 | $4.24 | $3.97 | $4.22 | $4.22 | 155,338 |
| 2024-08-20 | $4.18 | $4.34 | $3.95 | $4.06 | $4.06 | 72,491 |
| 2024-08-19 | $4.25 | $4.45 | $4.17 | $4.21 | $4.21 | 79,353 |
| 2024-08-16 | $4.28 | $4.39 | $4.14 | $4.25 | $4.25 | 98,199 |
| 2024-08-15 | $4.11 | $4.49 | $3.96 | $4.25 | $4.25 | 179,446 |
| 2024-08-14 | $4.07 | $4.17 | $3.92 | $4.04 | $4.04 | 97,957 |
| 2024-08-13 | $4.00 | $4.28 | $3.88 | $4.07 | $4.07 | 247,215 |
| 2024-08-12 | $4.42 | $4.60 | $3.92 | $3.95 | $3.95 | 376,623 |
| 2024-08-09 | $4.73 | $4.86 | $4.58 | $4.61 | $4.61 | 120,631 |
| 2024-08-08 | $4.56 | $4.93 | $4.56 | $4.79 | $4.79 | 213,525 |
| 2024-08-07 | $4.46 | $4.97 | $4.35 | $4.55 | $4.55 | 360,109 |
| 2024-08-06 | $4.34 | $4.67 | $4.31 | $4.46 | $4.46 | 301,055 |
| 2024-08-05 | $4.53 | $4.69 | $3.90 | $4.19 | $4.19 | 603,891 |
| 2024-08-02 | $4.94 | $5.29 | $4.77 | $5.15 | $5.15 | 276,513 |
| 2024-08-01 | $5.17 | $5.29 | $4.80 | $5.22 | $5.22 | 317,408 |
| 2024-07-31 | $5.70 | $6.07 | $4.97 | $5.16 | $5.16 | 729,735 |
| 2024-07-30 | $5.89 | $6.41 | $5.55 | $5.75 | $5.75 | 627,906 |
| 2024-07-29 | $5.35 | $6.16 | $5.32 | $5.97 | $5.97 | 815,991 |
| 2024-07-26 | $5.19 | $5.90 | $5.19 | $5.44 | $5.44 | 665,583 |
| 2024-07-25 | $5.79 | $5.87 | $4.91 | $5.30 | $5.30 | 1,166,318 |
| 2024-07-24 | $5.78 | $7.30 | $5.78 | $6.05 | $6.05 | 3,742,005 |
| 2024-07-23 | $6.03 | $6.10 | $4.91 | $5.70 | $5.70 | 1,528,216 |
| 2024-07-22 | $6.40 | $7.87 | $5.51 | $6.20 | $6.20 | 5,236,790 |
| 2024-07-19 | $9.15 | $10.45 | $5.75 | $6.22 | $6.22 | 20,868,598 |
| 2024-07-18 | $5.27 | $8.89 | $5.11 | $8.09 | $8.09 | 38,237,123 |
| 2024-07-17 | $4.30 | $5.90 | $3.89 | $5.29 | $5.29 | 6,065,471 |
| 2024-07-16 | $2.63 | $4.91 | $2.63 | $4.66 | $4.66 | 22,456,895 |
| 2024-07-15 | $4.08 | $4.09 | $2.61 | $2.80 | $2.80 | 1,942,149 |
| 2024-07-12 | $4.44 | $4.80 | $3.84 | $4.21 | $4.21 | 1,289,525 |
| 2024-07-11 | $5.00 | $5.50 | $4.22 | $4.87 | $4.87 | 4,415,342 |
| 2024-07-10 | $4.56 | $6.44 | $3.62 | $4.68 | $4.68 | 42,959,602 |
| 2024-07-09 | $1.86 | $3.25 | $1.79 | $3.25 | $3.25 | 3,808,425 |
| 2024-07-08 | $1.55 | $2.15 | $1.53 | $1.93 | $1.93 | 1,503,498 |
| 2024-07-05 | $1.62 | $1.75 | $1.42 | $1.52 | $1.52 | 705,940 |
| 2024-07-03 | $1.76 | $1.78 | $1.53 | $1.59 | $1.59 | 297,063 |
| 2024-07-02 | $2.20 | $2.21 | $1.72 | $1.75 | $1.75 | 352,984 |
| 2024-07-01 | $2.51 | $2.52 | $2.11 | $2.18 | $2.18 | 368,123 |
| 2024-06-28 | $2.85 | $2.88 | $2.41 | $2.43 | $2.43 | 227,176 |
| 2024-06-27 | $3.39 | $3.39 | $2.85 | $2.89 | $2.89 | 422,642 |
| 2024-06-26 | $3.76 | $3.80 | $3.35 | $3.36 | $3.36 | 90,671 |
| 2024-06-25 | $5.30 | $5.30 | $3.53 | $3.61 | $3.61 | 195,137 |
| 2024-06-24 | $5.68 | $5.92 | $5.25 | $5.30 | $5.30 | 97,011 |
| 2024-06-21 | $5.51 | $5.74 | $5.43 | $5.68 | $5.68 | 46,136 |
| 2024-06-20 | $5.60 | $5.77 | $5.35 | $5.76 | $5.76 | 71,614 |
| 2024-06-18 | $5.63 | $5.79 | $5.25 | $5.64 | $5.64 | 81,173 |
| 2024-06-17 | $6.10 | $6.10 | $5.44 | $5.53 | $5.53 | 86,234 |
| 2024-06-14 | $6.98 | $6.98 | $5.23 | $5.73 | $5.73 | 143,049 |
| 2024-06-13 | $6.98 | $7.44 | $6.95 | $7.09 | $7.09 | 70,245 |
| 2024-06-12 | $0.41 | $0.41 | $0.36 | $0.36 | $7.26 | 48,886 |
| 2024-06-11 | $0.42 | $0.42 | $0.40 | $0.41 | $8.28 | 24,213 |
| 2024-06-10 | $0.40 | $0.42 | $0.39 | $0.42 | $0.42 | 520,532 |
| 2024-06-07 | $0.39 | $0.41 | $0.38 | $0.39 | $0.39 | 860,427 |
| 2024-06-06 | $0.37 | $0.41 | $0.37 | $0.39 | $0.39 | 778,724 |
| 2024-06-05 | $0.38 | $0.40 | $0.35 | $0.36 | $0.36 | 818,971 |
| 2024-06-04 | $0.37 | $0.39 | $0.37 | $0.38 | $0.38 | 674,186 |
| 2024-06-03 | $0.36 | $0.37 | $0.30 | $0.37 | $0.37 | 1,262,266 |
| 2024-05-31 | $0.37 | $0.37 | $0.33 | $0.33 | $0.33 | 821,952 |
| 2024-05-30 | $0.37 | $0.38 | $0.35 | $0.37 | $0.37 | 2,093,815 |
| 2024-05-29 | $0.46 | $0.46 | $0.41 | $0.43 | $0.43 | 1,379,118 |
| 2024-05-28 | $0.45 | $0.50 | $0.43 | $0.45 | $0.45 | 2,071,429 |
| 2024-05-24 | $0.36 | $0.43 | $0.35 | $0.42 | $0.42 | 1,941,225 |
| 2024-05-23 | $0.43 | $0.43 | $0.35 | $0.35 | $0.35 | 2,602,254 |
| 2024-05-22 | $0.45 | $0.47 | $0.42 | $0.44 | $0.44 | 1,233,882 |
| 2024-05-21 | $0.51 | $0.51 | $0.47 | $0.48 | $0.48 | 1,550,249 |
| 2024-05-20 | $0.56 | $0.56 | $0.51 | $0.53 | $0.53 | 973,088 |
| 2024-05-17 | $0.56 | $0.58 | $0.52 | $0.56 | $0.56 | 1,347,512 |
| 2024-05-16 | $0.63 | $0.64 | $0.51 | $0.55 | $0.55 | 2,605,532 |
| 2024-05-15 | $0.67 | $0.67 | $0.61 | $0.62 | $0.62 | 964,427 |
| 2024-05-14 | $0.70 | $0.70 | $0.61 | $0.65 | $0.65 | 2,060,930 |
| 2024-05-13 | $0.81 | $0.83 | $0.70 | $0.70 | $0.70 | 1,510,473 |
| 2024-05-10 | $0.92 | $0.95 | $0.78 | $0.81 | $0.81 | 1,396,825 |
| 2024-05-09 | $0.88 | $0.89 | $0.85 | $0.87 | $0.87 | 551,650 |
| 2024-05-08 | $0.88 | $0.90 | $0.83 | $0.88 | $0.88 | 497,079 |
| 2024-05-07 | $0.93 | $0.93 | $0.87 | $0.87 | $0.87 | 640,242 |
| 2024-05-06 | $0.96 | $0.96 | $0.91 | $0.92 | $0.92 | 527,434 |
| 2024-05-03 | $0.95 | $0.96 | $0.92 | $0.94 | $0.94 | 544,508 |
| 2024-05-02 | $0.95 | $0.97 | $0.94 | $0.95 | $0.95 | 549,333 |
| 2024-05-01 | $0.98 | $1.00 | $0.92 | $0.93 | $0.93 | 330,119 |
| 2024-04-30 | $0.97 | $1.01 | $0.95 | $1.00 | $1.00 | 778,976 |
| 2024-04-29 | $0.99 | $0.99 | $0.95 | $0.98 | $0.98 | 1,194,025 |
| 2024-04-26 | $0.92 | $0.99 | $0.92 | $0.96 | $0.96 | 1,161,981 |
| 2024-04-25 | $0.85 | $0.93 | $0.85 | $0.91 | $0.91 | 1,943,815 |
| 2024-04-24 | $0.99 | $1.00 | $0.78 | $0.86 | $0.86 | 2,255,540 |
| 2024-04-23 | $1.02 | $1.05 | $0.97 | $0.98 | $0.98 | 539,181 |
| 2024-04-22 | $0.99 | $1.04 | $0.99 | $1.02 | $1.02 | 714,111 |
| 2024-04-19 | $1.01 | $1.06 | $0.98 | $0.98 | $0.98 | 868,091 |
| 2024-04-18 | $1.00 | $1.05 | $0.96 | $1.03 | $1.03 | 867,921 |
| 2024-04-17 | $1.05 | $1.06 | $0.98 | $1.00 | $1.00 | 993,369 |
| 2024-04-16 | $1.00 | $1.05 | $1.00 | $1.05 | $1.05 | 520,576 |
| 2024-04-15 | $1.06 | $1.08 | $0.99 | $1.00 | $1.00 | 775,934 |
| 2024-04-12 | $1.08 | $1.10 | $1.04 | $1.05 | $1.05 | 734,829 |
| 2024-04-11 | $1.09 | $1.12 | $1.07 | $1.09 | $1.09 | 793,317 |
| 2024-04-10 | $1.12 | $1.13 | $1.05 | $1.05 | $1.05 | 531,826 |
| 2024-04-09 | $1.10 | $1.15 | $1.09 | $1.14 | $1.14 | 695,647 |
| 2024-04-08 | $1.10 | $1.11 | $1.05 | $1.10 | $1.10 | 286,642 |
| 2024-04-05 | $1.12 | $1.13 | $1.04 | $1.09 | $1.09 | 739,121 |
| 2024-04-04 | $1.13 | $1.17 | $1.11 | $1.13 | $1.13 | 564,503 |
| 2024-04-03 | $1.09 | $1.13 | $1.07 | $1.13 | $1.13 | 713,495 |
| 2024-04-02 | $1.11 | $1.11 | $1.05 | $1.10 | $1.10 | 987,896 |
| 2024-04-01 | $1.22 | $1.25 | $1.07 | $1.10 | $1.10 | 1,640,735 |
| 2024-03-28 | $1.26 | $1.29 | $1.23 | $1.24 | $1.24 | 692,239 |
| 2024-03-27 | $1.21 | $1.28 | $1.20 | $1.24 | $1.24 | 2,090,340 |
| 2024-03-26 | $1.19 | $1.24 | $1.17 | $1.20 | $1.20 | 931,228 |
| 2024-03-25 | $1.21 | $1.28 | $1.16 | $1.18 | $1.18 | 666,240 |
| 2024-03-22 | $1.14 | $1.23 | $1.11 | $1.23 | $1.23 | 768,787 |
| 2024-03-21 | $1.19 | $1.27 | $1.13 | $1.15 | $1.15 | 1,555,676 |
| 2024-03-20 | $1.10 | $1.19 | $1.09 | $1.18 | $1.18 | 676,130 |
| 2024-03-19 | $1.14 | $1.14 | $1.09 | $1.12 | $1.12 | 1,093,998 |
| 2024-03-18 | $1.12 | $1.15 | $1.10 | $1.13 | $1.13 | 1,780,566 |
| 2024-03-15 | $1.09 | $1.16 | $1.08 | $1.09 | $1.09 | 1,237,014 |
| 2024-03-14 | $1.15 | $1.15 | $1.09 | $1.10 | $1.10 | 2,787,253 |
| 2024-03-13 | $1.32 | $1.37 | $1.08 | $1.09 | $1.09 | 6,307,512 |
| 2024-03-12 | $1.47 | $1.55 | $1.45 | $1.49 | $1.49 | 1,047,103 |
| 2024-03-11 | $1.35 | $1.51 | $1.35 | $1.50 | $1.50 | 963,424 |
| 2024-03-08 | $1.33 | $1.39 | $1.30 | $1.34 | $1.34 | 745,272 |
| 2024-03-07 | $1.30 | $1.37 | $1.30 | $1.33 | $1.33 | 578,807 |
| 2024-03-06 | $1.38 | $1.38 | $1.28 | $1.31 | $1.31 | 779,455 |
| 2024-03-05 | $1.44 | $1.44 | $1.32 | $1.33 | $1.33 | 1,015,291 |
| 2024-03-04 | $1.52 | $1.53 | $1.36 | $1.42 | $1.42 | 1,499,527 |
| 2024-03-01 | $1.59 | $1.59 | $1.52 | $1.53 | $1.53 | 833,901 |
| 2024-02-29 | $1.62 | $1.66 | $1.44 | $1.50 | $1.50 | 1,793,030 |
| 2024-02-28 | $1.63 | $1.66 | $1.60 | $1.61 | $1.61 | 849,861 |
| 2024-02-27 | $1.61 | $1.71 | $1.60 | $1.65 | $1.65 | 1,332,472 |
| 2024-02-26 | $1.52 | $1.65 | $1.52 | $1.57 | $1.57 | 1,331,069 |
| 2024-02-23 | $1.54 | $1.57 | $1.44 | $1.49 | $1.49 | 1,240,521 |
| 2024-02-22 | $1.62 | $1.63 | $1.51 | $1.52 | $1.52 | 1,893,239 |
| 2024-02-21 | $1.68 | $1.69 | $1.59 | $1.60 | $1.60 | 876,821 |
| 2024-02-20 | $1.85 | $1.87 | $1.59 | $1.60 | $1.60 | 1,416,068 |
| 2024-02-16 | $1.64 | $1.85 | $1.64 | $1.82 | $1.82 | 1,239,542 |
| 2024-02-15 | $1.67 | $1.70 | $1.63 | $1.64 | $1.64 | 736,556 |
| 2024-02-14 | $1.67 | $1.77 | $1.66 | $1.67 | $1.67 | 931,307 |
| 2024-02-13 | $1.66 | $1.69 | $1.58 | $1.67 | $1.67 | 1,490,743 |
| 2024-02-12 | $1.75 | $1.84 | $1.68 | $1.68 | $1.68 | 1,118,744 |
| 2024-02-09 | $1.94 | $1.95 | $1.69 | $1.79 | $1.79 | 1,293,765 |
| 2024-02-08 | $1.82 | $2.01 | $1.80 | $1.90 | $1.90 | 2,602,449 |
| 2024-02-07 | $1.80 | $1.83 | $1.76 | $1.81 | $1.81 | 636,481 |
| 2024-02-06 | $1.70 | $1.83 | $1.53 | $1.79 | $1.79 | 2,683,228 |
| 2024-02-05 | $1.55 | $1.71 | $1.55 | $1.70 | $1.70 | 1,056,862 |
| 2024-02-02 | $1.57 | $1.62 | $1.50 | $1.60 | $1.60 | 1,504,584 |
| 2024-02-01 | $1.60 | $1.66 | $1.55 | $1.62 | $1.62 | 1,776,574 |
| 2024-01-31 | $1.46 | $1.59 | $1.43 | $1.57 | $1.57 | 1,289,833 |
| 2024-01-30 | $1.62 | $1.63 | $1.40 | $1.43 | $1.43 | 1,252,218 |
| 2024-01-29 | $1.33 | $1.61 | $1.31 | $1.58 | $1.58 | 2,908,162 |
| 2024-01-26 | $1.28 | $1.33 | $1.22 | $1.29 | $1.29 | 690,860 |
| 2024-01-25 | $1.21 | $1.28 | $1.18 | $1.28 | $1.28 | 730,614 |
| 2024-01-24 | $1.20 | $1.27 | $1.17 | $1.18 | $1.18 | 602,007 |
| 2024-01-23 | $1.16 | $1.20 | $1.09 | $1.18 | $1.18 | 1,010,854 |
| 2024-01-22 | $1.13 | $1.16 | $1.07 | $1.14 | $1.14 | 446,789 |
| 2024-01-19 | $1.16 | $1.17 | $1.07 | $1.14 | $1.14 | 606,934 |
| 2024-01-18 | $1.30 | $1.31 | $1.17 | $1.18 | $1.18 | 740,256 |
| 2024-01-17 | $1.36 | $1.36 | $1.30 | $1.31 | $1.31 | 432,594 |
| 2024-01-16 | $1.47 | $1.48 | $1.32 | $1.40 | $1.40 | 1,086,973 |
| 2024-01-12 | $1.50 | $1.57 | $1.44 | $1.48 | $1.48 | 657,384 |
| 2024-01-11 | $1.52 | $1.57 | $1.48 | $1.53 | $1.53 | 963,656 |
| 2024-01-10 | $1.62 | $1.68 | $1.50 | $1.51 | $1.51 | 1,175,510 |
| 2024-01-09 | $1.51 | $1.61 | $1.49 | $1.60 | $1.60 | 686,120 |
| 2024-01-08 | $1.50 | $1.58 | $1.37 | $1.56 | $1.56 | 906,145 |
| 2024-01-05 | $1.56 | $1.56 | $1.47 | $1.48 | $1.48 | 557,861 |
| 2024-01-04 | $1.70 | $1.71 | $1.48 | $1.56 | $1.56 | 947,330 |
| 2024-01-03 | $1.47 | $1.74 | $1.39 | $1.65 | $1.65 | 2,204,101 |
| 2024-01-02 | $1.52 | $1.52 | $1.42 | $1.44 | $1.44 | 688,348 |
| 2023-12-29 | $1.61 | $1.61 | $1.49 | $1.52 | $1.52 | 839,513 |
| 2023-12-28 | $1.60 | $1.60 | $1.48 | $1.59 | $1.59 | 3,494,538 |
| 2023-12-27 | $1.65 | $1.66 | $1.49 | $1.55 | $1.55 | 1,939,210 |
| 2023-12-26 | $1.66 | $1.70 | $1.62 | $1.64 | $1.64 | 744,336 |
| 2023-12-22 | $1.78 | $1.78 | $1.62 | $1.62 | $1.62 | 2,001,061 |
| 2023-12-21 | $1.79 | $1.89 | $1.76 | $1.81 | $1.81 | 2,498,852 |
| 2023-12-20 | $1.83 | $1.86 | $1.71 | $1.72 | $1.72 | 1,477,075 |
| 2023-12-19 | $1.76 | $1.89 | $1.75 | $1.87 | $1.87 | 1,302,157 |
| 2023-12-18 | $1.78 | $1.88 | $1.70 | $1.76 | $1.76 | 919,722 |
| 2023-12-15 | $1.92 | $1.97 | $1.75 | $1.76 | $1.76 | 1,373,164 |
| 2023-12-14 | $1.99 | $2.06 | $1.89 | $1.90 | $1.90 | 1,026,590 |
| 2023-12-13 | $1.92 | $1.97 | $1.81 | $1.95 | $1.95 | 899,711 |
| 2023-12-12 | $2.08 | $2.11 | $1.90 | $1.91 | $1.91 | 1,043,792 |
| 2023-12-11 | $2.17 | $2.18 | $2.02 | $2.05 | $2.05 | 802,229 |
| 2023-12-08 | $2.03 | $2.13 | $1.93 | $2.08 | $2.08 | 955,036 |
| 2023-12-07 | $1.93 | $2.05 | $1.86 | $1.97 | $1.97 | 1,900,599 |
| 2023-12-06 | $2.04 | $2.07 | $1.93 | $1.94 | $1.94 | 689,581 |
| 2023-12-05 | $2.06 | $2.08 | $1.91 | $2.01 | $2.01 | 1,341,702 |
| 2023-12-04 | $2.12 | $2.25 | $2.08 | $2.10 | $2.10 | 1,061,831 |
| 2023-12-01 | $2.17 | $2.25 | $2.08 | $2.11 | $2.11 | 1,269,618 |
| 2023-11-30 | $2.39 | $2.39 | $2.13 | $2.16 | $2.16 | 1,047,087 |
| 2023-11-29 | $2.38 | $2.52 | $2.32 | $2.35 | $2.35 | 1,944,839 |
| 2023-11-28 | $2.35 | $2.39 | $2.30 | $2.33 | $2.33 | 1,103,012 |
| 2023-11-27 | $2.38 | $2.44 | $2.25 | $2.33 | $2.33 | 1,655,745 |
| 2023-11-24 | $2.45 | $2.54 | $2.35 | $2.37 | $2.37 | 935,098 |
| 2023-11-22 | $2.45 | $2.61 | $2.45 | $2.52 | $2.52 | 810,069 |
| 2023-11-21 | $2.76 | $2.82 | $2.43 | $2.47 | $2.47 | 751,584 |
| 2023-11-20 | $2.82 | $2.94 | $2.79 | $2.81 | $2.81 | 1,541,287 |
| 2023-11-17 | $2.75 | $2.96 | $2.72 | $2.85 | $2.85 | 1,234,329 |
| 2023-11-16 | $2.94 | $2.97 | $2.68 | $2.81 | $2.81 | 2,141,282 |
| 2023-11-15 | $2.78 | $3.08 | $2.70 | $2.94 | $2.94 | 3,676,065 |
| 2023-11-14 | $2.27 | $2.58 | $2.21 | $2.56 | $2.56 | 1,854,893 |
| 2023-11-13 | $2.19 | $2.24 | $2.09 | $2.20 | $2.20 | 2,032,054 |
| 2023-11-10 | $2.12 | $2.21 | $2.09 | $2.14 | $2.14 | 944,731 |
| 2023-11-09 | $2.11 | $2.25 | $2.04 | $2.12 | $2.12 | 1,646,178 |
| 2023-11-08 | $2.07 | $2.19 | $1.98 | $2.14 | $2.14 | 1,691,055 |
| 2023-11-07 | $1.91 | $2.03 | $1.83 | $1.98 | $1.98 | 913,242 |
| 2023-11-06 | $2.32 | $2.40 | $1.94 | $1.95 | $1.95 | 1,068,761 |
| 2023-11-03 | $2.34 | $2.34 | $2.02 | $2.25 | $2.25 | 1,075,196 |
| 2023-11-02 | $2.66 | $2.66 | $2.20 | $2.23 | $2.23 | 826,482 |
| 2023-11-01 | $2.91 | $2.93 | $2.60 | $2.63 | $2.63 | 512,596 |
| 2023-10-31 | $2.89 | $2.92 | $2.68 | $2.90 | $2.90 | 865,479 |
| 2023-10-30 | $3.05 | $3.10 | $2.78 | $2.87 | $2.87 | 564,963 |
| 2023-10-27 | $3.44 | $3.44 | $3.04 | $3.05 | $3.05 | 741,163 |
| 2023-10-26 | $3.63 | $3.75 | $3.38 | $3.43 | $3.43 | 1,027,473 |
| 2023-10-25 | $3.39 | $3.61 | $3.21 | $3.38 | $3.38 | 850,866 |
| 2023-10-24 | $3.53 | $3.59 | $3.34 | $3.47 | $3.47 | 944,245 |
| 2023-10-23 | $3.32 | $3.56 | $3.27 | $3.47 | $3.47 | 674,382 |
| 2023-10-20 | $3.10 | $3.29 | $3.10 | $3.29 | $3.29 | 648,038 |
| 2023-10-19 | $3.16 | $3.22 | $3.04 | $3.11 | $3.11 | 894,676 |
| 2023-10-18 | $3.46 | $3.46 | $3.16 | $3.25 | $3.25 | 1,013,945 |
| 2023-10-17 | $3.48 | $3.48 | $3.35 | $3.46 | $3.46 | 768,475 |
| 2023-10-16 | $3.51 | $3.62 | $3.32 | $3.40 | $3.40 | 926,420 |
| 2023-10-13 | $3.54 | $3.54 | $3.35 | $3.50 | $3.50 | 857,600 |
| 2023-10-12 | $3.75 | $3.77 | $3.46 | $3.55 | $3.55 | 755,051 |
| 2023-10-11 | $4.00 | $4.04 | $3.65 | $3.71 | $3.71 | 754,932 |
| 2023-10-10 | $3.60 | $4.04 | $3.58 | $4.01 | $4.01 | 1,023,649 |
| 2023-10-09 | $3.30 | $3.59 | $3.30 | $3.58 | $3.58 | 1,023,918 |
| 2023-10-06 | $3.00 | $3.27 | $2.90 | $3.24 | $3.24 | 996,822 |
| 2023-10-05 | $3.27 | $3.27 | $2.97 | $2.99 | $2.99 | 750,650 |
| 2023-10-04 | $3.35 | $3.35 | $3.16 | $3.28 | $3.28 | 337,740 |
| 2023-10-03 | $3.09 | $3.35 | $3.00 | $3.31 | $3.31 | 258,357 |
| 2023-10-02 | $3.55 | $3.60 | $3.13 | $3.14 | $3.14 | 395,068 |
| 2023-09-29 | $3.84 | $3.94 | $3.49 | $3.49 | $3.49 | 694,441 |
| 2023-09-28 | $4.55 | $4.68 | $3.60 | $3.77 | $3.77 | 1,282,181 |
| 2023-09-27 | $4.85 | $4.85 | $4.56 | $4.58 | $4.58 | 893,558 |
| 2023-09-26 | $4.99 | $5.01 | $4.71 | $4.79 | $4.79 | 933,684 |
| 2023-09-25 | $4.91 | $5.09 | $4.85 | $5.06 | $5.06 | 1,181,708 |
| 2023-09-22 | $5.09 | $5.10 | $4.91 | $4.96 | $4.96 | 863,768 |
| 2023-09-21 | $5.21 | $5.25 | $4.98 | $5.05 | $5.05 | 1,018,667 |
| 2023-09-20 | $5.45 | $5.52 | $5.20 | $5.22 | $5.22 | 859,607 |
| 2023-09-19 | $5.33 | $5.44 | $5.26 | $5.41 | $5.41 | 1,004,856 |
| 2023-09-18 | $5.57 | $5.58 | $5.29 | $5.33 | $5.33 | 972,956 |
| 2023-09-15 | $5.70 | $5.74 | $5.48 | $5.57 | $5.57 | 978,252 |
| 2023-09-14 | $5.88 | $5.88 | $5.70 | $5.74 | $5.74 | 899,068 |
| 2023-09-13 | $5.82 | $5.93 | $5.67 | $5.91 | $5.91 | 916,025 |
| 2023-09-12 | $5.96 | $6.00 | $5.81 | $5.85 | $5.85 | 882,029 |
| 2023-09-11 | $6.06 | $6.10 | $5.83 | $5.97 | $5.97 | 886,245 |
| 2023-09-08 | $5.84 | $6.14 | $5.74 | $6.13 | $6.13 | 1,021,385 |
| 2023-09-07 | $6.08 | $6.09 | $5.67 | $5.82 | $5.82 | 969,340 |
| 2023-09-06 | $6.10 | $6.26 | $5.95 | $6.12 | $6.12 | 864,297 |
| 2023-09-05 | $6.56 | $6.62 | $5.97 | $6.00 | $6.00 | 548,104 |
| 2023-09-01 | $6.67 | $6.84 | $6.55 | $6.63 | $6.63 | 847,661 |
| 2023-08-31 | $7.00 | $7.00 | $6.65 | $6.71 | $6.71 | 963,972 |
| 2023-08-30 | $7.12 | $7.18 | $6.84 | $7.03 | $7.03 | 756,455 |
| 2023-08-29 | $7.03 | $7.24 | $6.93 | $7.20 | $7.20 | 724,431 |
| 2023-08-28 | $7.01 | $7.33 | $6.69 | $7.03 | $7.03 | 1,149,077 |
| 2023-08-25 | $7.15 | $7.15 | $6.64 | $7.02 | $7.02 | 912,256 |
| 2023-08-24 | $6.50 | $7.26 | $6.45 | $7.14 | $7.14 | 2,218,807 |
| 2023-08-23 | $6.59 | $6.61 | $6.15 | $6.59 | $6.59 | 1,343,167 |
| 2023-08-22 | $6.38 | $6.80 | $6.32 | $6.50 | $6.50 | 1,098,421 |
| 2023-08-21 | $6.30 | $6.44 | $6.16 | $6.38 | $6.38 | 881,373 |
| 2023-08-18 | $6.40 | $6.58 | $6.28 | $6.33 | $6.33 | 876,779 |
| 2023-08-17 | $6.64 | $6.67 | $6.35 | $6.49 | $6.49 | 820,795 |
| 2023-08-16 | $6.64 | $6.80 | $6.43 | $6.56 | $6.56 | 831,750 |
| 2023-08-15 | $6.27 | $6.87 | $6.12 | $6.73 | $6.73 | 944,125 |
| 2023-08-14 | $6.51 | $6.51 | $5.86 | $6.32 | $6.32 | 1,203,482 |
| 2023-08-11 | $6.20 | $6.88 | $5.79 | $6.65 | $6.65 | 1,302,481 |
| 2023-08-10 | $6.14 | $6.30 | $5.66 | $6.26 | $6.26 | 1,063,445 |
| 2023-08-09 | $6.20 | $6.26 | $5.72 | $6.20 | $6.20 | 1,041,564 |
| 2023-08-08 | $5.31 | $6.19 | $5.25 | $6.16 | $6.16 | 1,505,609 |
| 2023-08-07 | $5.94 | $5.94 | $5.31 | $5.41 | $5.41 | 946,711 |
| 2023-08-04 | $5.40 | $6.05 | $5.40 | $6.01 | $6.01 | 1,382,183 |
| 2023-08-03 | $5.24 | $5.49 | $5.18 | $5.47 | $5.47 | 976,480 |
| 2023-08-02 | $5.25 | $5.30 | $5.15 | $5.19 | $5.19 | 990,860 |
| 2023-08-01 | $5.44 | $5.45 | $5.25 | $5.41 | $5.41 | 976,660 |
| 2023-07-31 | $5.61 | $5.66 | $5.34 | $5.44 | $5.44 | 1,057,545 |
| 2023-07-28 | $4.95 | $5.77 | $4.95 | $5.72 | $5.72 | 1,261,239 |
| 2023-07-27 | $5.12 | $5.18 | $4.83 | $4.95 | $4.95 | 1,325,905 |
| 2023-07-26 | $5.22 | $5.34 | $4.97 | $5.02 | $5.02 | 1,028,219 |
| 2023-07-25 | $5.21 | $5.36 | $5.08 | $5.30 | $5.30 | 1,094,015 |
| 2023-07-24 | $5.05 | $5.24 | $4.94 | $5.16 | $5.16 | 1,031,958 |
| 2023-07-21 | $5.13 | $5.13 | $4.90 | $5.07 | $5.07 | 1,041,149 |
| 2023-07-20 | $4.91 | $5.14 | $4.91 | $5.09 | $5.09 | 1,046,469 |
| 2023-07-19 | $5.05 | $5.22 | $4.82 | $4.99 | $4.99 | 1,022,714 |
| 2023-07-18 | $5.31 | $5.43 | $4.95 | $4.98 | $4.98 | 1,019,618 |
| 2023-07-17 | $5.34 | $5.58 | $5.30 | $5.37 | $5.37 | 948,750 |
| 2023-07-14 | $5.82 | $5.94 | $5.23 | $5.33 | $5.33 | 932,434 |
| 2023-07-13 | $5.73 | $5.92 | $5.65 | $5.90 | $5.90 | 945,179 |
| 2023-07-12 | $5.48 | $5.72 | $5.30 | $5.69 | $5.69 | 943,805 |
| 2023-07-11 | $5.73 | $6.04 | $5.34 | $5.42 | $5.42 | 905,908 |
| 2023-07-10 | $5.20 | $5.71 | $5.19 | $5.69 | $5.69 | 1,038,518 |
| 2023-07-07 | $5.00 | $5.40 | $5.00 | $5.32 | $5.32 | 985,212 |
| 2023-07-06 | $5.23 | $5.32 | $5.00 | $5.03 | $5.03 | 1,030,570 |
| 2023-07-05 | $5.20 | $5.43 | $5.18 | $5.28 | $5.28 | 973,830 |
| 2023-07-03 | $5.38 | $5.45 | $5.16 | $5.23 | $5.23 | 587,479 |
| 2023-06-30 | $5.41 | $5.46 | $5.22 | $5.33 | $5.33 | 995,928 |
| 2023-06-29 | $5.07 | $5.49 | $4.97 | $5.39 | $5.39 | 1,725,134 |
| 2023-06-28 | $4.61 | $5.12 | $4.56 | $5.08 | $5.08 | 1,051,336 |
| 2023-06-27 | $5.27 | $5.27 | $4.71 | $4.73 | $4.73 | 1,047,331 |
| 2023-06-26 | $5.60 | $5.67 | $5.12 | $5.17 | $5.17 | 1,324,978 |
| 2023-06-23 | $5.74 | $6.08 | $5.56 | $5.67 | $5.67 | 1,268,450 |
| 2023-06-22 | $5.77 | $6.31 | $5.09 | $6.18 | $6.18 | 2,056,321 |
| 2023-06-21 | $6.10 | $6.27 | $5.80 | $5.84 | $5.84 | 1,007,787 |
| 2023-06-20 | $6.36 | $6.48 | $6.07 | $6.14 | $6.14 | 1,004,198 |
| 2023-06-16 | $6.18 | $6.66 | $6.16 | $6.16 | $6.16 | 893,175 |
| 2023-06-15 | $6.20 | $6.52 | $5.86 | $6.18 | $6.18 | 1,050,181 |
| 2023-06-14 | $6.28 | $6.48 | $6.08 | $6.24 | $6.24 | 837,338 |
| 2023-06-13 | $6.22 | $6.46 | $6.05 | $6.38 | $6.38 | 831,460 |
| 2023-06-12 | $6.65 | $6.74 | $6.03 | $6.18 | $6.18 | 888,370 |
| 2023-06-09 | $6.76 | $6.84 | $6.55 | $6.66 | $6.66 | 845,295 |
| 2023-06-08 | $7.07 | $7.21 | $6.56 | $6.79 | $6.79 | 788,598 |
| 2023-06-07 | $7.00 | $7.32 | $6.30 | $7.25 | $7.25 | 907,871 |
| 2023-06-06 | $6.73 | $7.22 | $6.54 | $7.05 | $7.05 | 931,999 |
| 2023-06-05 | $6.89 | $6.99 | $6.60 | $6.82 | $6.82 | 631,288 |
| 2023-06-02 | $7.28 | $7.68 | $6.51 | $6.74 | $6.74 | 733,483 |
| 2023-06-01 | $7.01 | $7.23 | $6.75 | $7.20 | $7.20 | 581,970 |
| 2023-05-31 | $7.33 | $7.35 | $6.62 | $7.13 | $7.13 | 331,447 |
| 2023-05-30 | $7.02 | $7.62 | $7.02 | $7.19 | $7.19 | 187,420 |
| 2023-05-26 | $7.00 | $7.22 | $6.75 | $7.15 | $7.15 | 172,615 |
| 2023-05-25 | $6.90 | $7.08 | $6.41 | $7.00 | $7.00 | 183,173 |
| 2023-05-24 | $6.40 | $6.99 | $6.40 | $6.74 | $6.74 | 180,008 |
| 2023-05-23 | $6.75 | $6.81 | $6.39 | $6.53 | $6.53 | 191,091 |
| 2023-05-22 | $7.01 | $7.03 | $6.39 | $6.62 | $6.62 | 189,200 |
| 2023-05-19 | $7.22 | $7.45 | $6.61 | $6.73 | $6.73 | 256,306 |
| 2023-05-18 | $7.69 | $8.39 | $7.15 | $7.21 | $7.21 | 239,161 |
| 2023-05-17 | $7.06 | $7.89 | $7.01 | $7.58 | $7.58 | 314,443 |
| 2023-05-16 | $7.19 | $7.68 | $6.96 | $7.00 | $7.00 | 177,146 |
| 2023-05-15 | $6.90 | $7.66 | $6.90 | $7.34 | $7.34 | 190,140 |
| 2023-05-12 | $7.23 | $7.34 | $6.69 | $6.76 | $6.76 | 176,072 |
| 2023-05-11 | $7.53 | $7.55 | $7.02 | $7.39 | $7.39 | 192,381 |
| 2023-05-10 | $7.27 | $7.72 | $7.01 | $7.44 | $7.44 | 193,915 |
| 2023-05-09 | $6.95 | $7.20 | $6.65 | $6.86 | $6.86 | 180,779 |
| 2023-05-08 | $7.82 | $7.97 | $6.88 | $6.90 | $6.90 | 193,871 |
| 2023-05-05 | $6.96 | $7.81 | $6.92 | $7.62 | $7.62 | 217,201 |
| 2023-05-04 | $7.66 | $7.91 | $6.72 | $6.93 | $6.93 | 234,291 |
| 2023-05-03 | $8.01 | $8.54 | $7.62 | $7.66 | $7.66 | 227,121 |
| 2023-05-02 | $7.73 | $8.28 | $7.72 | $8.11 | $8.11 | 189,173 |
| 2023-05-01 | $8.83 | $8.90 | $7.60 | $7.61 | $7.61 | 238,007 |
| 2023-04-28 | $8.68 | $9.59 | $8.68 | $8.83 | $8.83 | 507,847 |
| 2023-04-27 | $9.58 | $9.80 | $8.68 | $8.68 | $8.68 | 158,831 |
| 2023-04-26 | $11.58 | $11.58 | $9.39 | $9.51 | $9.51 | 255,001 |
| 2023-04-25 | $11.82 | $11.92 | $10.71 | $11.27 | $11.27 | 354,616 |
| 2023-04-24 | $10.22 | $12.04 | $9.63 | $11.41 | $11.41 | 759,613 |
| 2023-04-21 | $8.31 | $9.88 | $8.28 | $9.40 | $9.40 | 251,522 |
| 2023-04-20 | $8.12 | $8.89 | $8.12 | $8.54 | $8.54 | 142,729 |
| 2023-04-19 | $8.55 | $8.73 | $7.66 | $8.26 | $8.26 | 262,867 |
| 2023-04-18 | $9.31 | $9.37 | $8.61 | $8.69 | $8.69 | 190,614 |
| 2023-04-17 | $8.81 | $9.29 | $8.55 | $9.03 | $9.03 | 139,289 |
| 2023-04-14 | $9.32 | $9.57 | $8.73 | $8.84 | $8.84 | 91,720 |
| 2023-04-13 | $8.90 | $9.99 | $8.81 | $9.58 | $9.58 | 251,006 |
| 2023-04-12 | $10.51 | $10.70 | $8.42 | $8.93 | $8.93 | 510,696 |
| 2023-04-11 | $11.77 | $12.36 | $10.47 | $10.51 | $10.51 | 399,947 |
| 2023-04-10 | $11.96 | $12.60 | $11.80 | $11.98 | $11.98 | 318,039 |
| 2023-04-06 | $11.09 | $12.78 | $10.94 | $12.36 | $12.36 | 308,886 |
| 2023-04-05 | $10.20 | $11.75 | $10.20 | $11.32 | $11.32 | 647,336 |
| 2023-04-04 | $9.67 | $10.61 | $9.67 | $10.11 | $10.11 | 278,252 |
| 2023-04-03 | $10.55 | $10.67 | $9.87 | $10.10 | $10.10 | 261,809 |
| 2023-03-31 | $9.43 | $10.90 | $9.26 | $10.65 | $10.65 | 1,259,140 |
| 2023-03-30 | $7.68 | $9.44 | $7.68 | $9.24 | $9.24 | 3,983,051 |
| 2023-03-29 | $6.42 | $8.37 | $6.35 | $7.77 | $7.77 | 1,274,183 |
| 2023-03-28 | $5.61 | $7.79 | $5.34 | $6.66 | $6.66 | 1,381,044 |
| 2023-03-27 | $5.89 | $6.33 | $5.60 | $5.69 | $5.69 | 488,924 |
| 2023-03-24 | $4.35 | $6.00 | $4.29 | $5.80 | $5.80 | 2,223,997 |
| 2023-03-23 | $4.14 | $4.22 | $4.07 | $4.18 | $4.18 | 294,915 |
| 2023-03-22 | $4.22 | $4.35 | $4.06 | $4.06 | $4.06 | 262,806 |
| 2023-03-21 | $4.31 | $4.54 | $4.23 | $4.41 | $4.41 | 151,229 |
| 2023-03-20 | $4.15 | $4.39 | $4.15 | $4.28 | $4.28 | 275,603 |
| 2023-03-17 | $4.31 | $4.36 | $4.11 | $4.12 | $4.12 | 137,011 |
| 2023-03-16 | $4.06 | $4.42 | $4.02 | $4.35 | $4.35 | 259,493 |
| 2023-03-15 | $4.21 | $4.31 | $4.05 | $4.12 | $4.12 | 150,871 |
| 2023-03-14 | $4.59 | $4.61 | $4.21 | $4.21 | $4.21 | 279,289 |
| 2023-03-13 | $4.49 | $4.60 | $4.26 | $4.58 | $4.58 | 127,571 |
| 2023-03-10 | $4.62 | $4.66 | $4.43 | $4.57 | $4.57 | 209,542 |
| 2023-03-09 | $4.95 | $5.16 | $4.60 | $4.62 | $4.62 | 205,477 |
| 2023-03-08 | $4.88 | $5.23 | $4.88 | $5.10 | $5.10 | 272,744 |
| 2023-03-07 | $4.96 | $5.04 | $4.78 | $4.89 | $4.89 | 144,483 |
| 2023-03-06 | $5.18 | $5.18 | $4.90 | $4.98 | $4.98 | 203,038 |
| 2023-03-03 | $4.91 | $5.21 | $4.91 | $4.97 | $4.97 | 187,082 |
| 2023-03-02 | $4.95 | $5.09 | $4.90 | $5.01 | $5.01 | 240,329 |
| 2023-03-01 | $4.77 | $5.15 | $4.56 | $5.15 | $5.15 | 167,981 |
| 2023-02-28 | $4.71 | $4.83 | $4.62 | $4.77 | $4.77 | 251,829 |
| 2023-02-27 | $4.50 | $4.89 | $4.41 | $4.82 | $4.82 | 155,116 |
| 2023-02-24 | $5.00 | $5.00 | $4.52 | $4.53 | $4.53 | 172,859 |
| 2023-02-23 | $4.97 | $5.10 | $4.82 | $5.10 | $5.10 | 232,397 |
| 2023-02-22 | $4.99 | $4.99 | $4.81 | $4.96 | $4.96 | 282,842 |
| 2023-02-21 | $4.93 | $5.00 | $4.66 | $4.77 | $4.77 | 121,430 |
| 2023-02-17 | $5.20 | $5.20 | $5.02 | $5.06 | $5.06 | 113,976 |
| 2023-02-16 | $5.14 | $5.29 | $4.93 | $5.25 | $5.25 | 304,057 |
| 2023-02-15 | $5.02 | $5.15 | $4.90 | $4.96 | $4.96 | 179,217 |
| 2023-02-14 | $4.65 | $5.09 | $4.62 | $5.02 | $5.02 | 254,143 |
| 2023-02-13 | $5.05 | $5.08 | $4.62 | $4.62 | $4.62 | 233,016 |
| 2023-02-10 | $5.10 | $5.22 | $4.99 | $5.03 | $5.03 | 168,467 |
| 2023-02-09 | $5.48 | $5.53 | $5.02 | $5.05 | $5.05 | 234,000 |
| 2023-02-08 | $5.29 | $5.59 | $5.25 | $5.58 | $5.58 | 186,894 |
| 2023-02-07 | $5.64 | $5.94 | $5.32 | $5.43 | $5.43 | 243,132 |
| 2023-02-06 | $5.77 | $5.84 | $5.60 | $5.67 | $5.67 | 180,721 |
| 2023-02-03 | $5.86 | $6.07 | $5.86 | $5.95 | $5.95 | 195,664 |
| 2023-02-02 | $5.67 | $6.29 | $5.67 | $6.07 | $6.07 | 244,217 |
| 2023-02-01 | $5.85 | $5.92 | $5.52 | $5.77 | $5.77 | 175,735 |
| 2023-01-31 | $5.44 | $5.80 | $5.20 | $5.80 | $5.80 | 250,123 |
| 2023-01-30 | $5.07 | $5.46 | $5.06 | $5.40 | $5.40 | 214,270 |
| 2023-01-27 | $5.41 | $5.55 | $5.24 | $5.47 | $5.47 | 188,995 |
| 2023-01-26 | $5.24 | $5.42 | $5.00 | $5.38 | $5.38 | 218,206 |
| 2023-01-25 | $5.33 | $5.38 | $4.90 | $5.19 | $5.19 | 203,570 |
| 2023-01-24 | $5.60 | $5.64 | $5.20 | $5.38 | $5.38 | 240,312 |
| 2023-01-23 | $5.52 | $5.83 | $5.52 | $5.68 | $5.68 | 183,733 |
| 2023-01-20 | $5.31 | $5.80 | $5.23 | $5.61 | $5.61 | 204,052 |
| 2023-01-19 | $5.37 | $5.43 | $5.12 | $5.41 | $5.41 | 201,422 |
| 2023-01-18 | $5.46 | $5.62 | $5.14 | $5.31 | $5.31 | 153,364 |
| 2023-01-17 | $5.37 | $5.94 | $5.34 | $5.48 | $5.48 | 252,693 |
| 2023-01-13 | $4.77 | $5.49 | $4.77 | $5.49 | $5.49 | 173,154 |
| 2023-01-12 | $4.39 | $5.06 | $4.39 | $4.98 | $4.98 | 204,762 |
| 2023-01-11 | $4.30 | $4.59 | $4.21 | $4.39 | $4.39 | 213,584 |
| 2023-01-10 | $4.33 | $4.56 | $4.31 | $4.40 | $4.40 | 172,812 |
| 2023-01-09 | $4.55 | $4.81 | $4.27 | $4.29 | $4.29 | 248,320 |
| 2023-01-06 | $4.41 | $4.73 | $4.41 | $4.56 | $4.56 | 182,112 |
| 2023-01-05 | $4.82 | $4.92 | $4.45 | $4.64 | $4.64 | 232,651 |
| 2023-01-04 | $4.81 | $5.11 | $4.69 | $4.85 | $4.85 | 221,003 |
| 2023-01-03 | $3.80 | $4.91 | $3.80 | $4.81 | $4.81 | 178,603 |
| 2022-12-30 | $2.99 | $4.09 | $2.99 | $3.89 | $3.89 | 338,276 |
| 2022-12-29 | $3.18 | $3.26 | $2.75 | $2.99 | $2.99 | 216,560 |
| 2022-12-28 | $3.79 | $3.79 | $3.20 | $3.24 | $3.24 | 206,515 |
| 2022-12-27 | $3.60 | $3.90 | $3.54 | $3.60 | $3.60 | 253,223 |
| 2022-12-23 | $3.94 | $4.28 | $3.57 | $3.77 | $3.77 | 202,737 |
| 2022-12-22 | $4.50 | $4.61 | $4.08 | $4.10 | $4.10 | 194,551 |
| 2022-12-21 | $4.22 | $4.75 | $4.08 | $4.65 | $4.65 | 218,061 |
| 2022-12-20 | $4.01 | $4.47 | $3.95 | $4.38 | $4.38 | 212,965 |
| 2022-12-19 | $4.12 | $4.27 | $4.06 | $4.24 | $4.24 | 234,903 |
| 2022-12-16 | $4.12 | $4.38 | $4.09 | $4.13 | $4.13 | 188,122 |
| 2022-12-15 | $4.55 | $4.75 | $4.12 | $4.16 | $4.16 | 206,452 |
| 2022-12-14 | $4.91 | $4.91 | $4.51 | $4.68 | $4.68 | 214,832 |
| 2022-12-13 | $4.99 | $4.99 | $4.72 | $4.90 | $4.90 | 231,211 |
| 2022-12-12 | $4.71 | $4.98 | $4.62 | $4.70 | $4.70 | 210,093 |
| 2022-12-09 | $4.53 | $5.00 | $4.53 | $4.91 | $4.91 | 201,003 |
| 2022-12-08 | $4.65 | $4.76 | $4.47 | $4.53 | $4.53 | 171,061 |
| 2022-12-07 | $5.07 | $5.07 | $4.62 | $4.65 | $4.65 | 231,356 |
| 2022-12-06 | $5.37 | $5.37 | $4.94 | $4.94 | $4.94 | 198,719 |
| 2022-12-05 | $5.50 | $5.70 | $5.40 | $5.41 | $5.41 | 226,081 |
| 2022-12-02 | $5.34 | $5.58 | $5.25 | $5.45 | $5.45 | 183,861 |
| 2022-12-01 | $5.55 | $5.60 | $5.13 | $5.29 | $5.29 | 232,707 |
| 2022-11-30 | $5.49 | $5.60 | $5.12 | $5.50 | $5.50 | 212,131 |
| 2022-11-29 | $5.31 | $5.55 | $5.30 | $5.50 | $5.50 | 194,322 |
| 2022-11-28 | $5.57 | $5.57 | $5.30 | $5.40 | $5.40 | 229,864 |
| 2022-11-25 | $5.30 | $5.64 | $5.30 | $5.52 | $5.52 | 100,991 |
| 2022-11-23 | $5.13 | $5.95 | $5.13 | $5.33 | $5.33 | 140,703 |
| 2022-11-22 | $5.08 | $5.16 | $4.92 | $5.01 | $5.01 | 87,899 |
| 2022-11-21 | $5.29 | $5.37 | $5.01 | $5.14 | $5.14 | 164,089 |
| 2022-11-18 | $5.65 | $5.65 | $5.03 | $5.33 | $5.33 | 154,834 |
| 2022-11-17 | $5.69 | $5.94 | $5.22 | $5.60 | $5.60 | 114,549 |
| 2022-11-16 | $5.52 | $5.99 | $5.52 | $5.96 | $5.96 | 119,089 |
| 2022-11-15 | $5.50 | $5.86 | $5.42 | $5.76 | $5.76 | 114,755 |
| 2022-11-14 | $5.30 | $5.49 | $5.07 | $5.49 | $5.49 | 100,834 |
| 2022-11-11 | $5.10 | $5.33 | $5.09 | $5.23 | $5.23 | 106,113 |
| 2022-11-10 | $4.88 | $5.15 | $4.77 | $5.15 | $5.15 | 84,214 |
| 2022-11-09 | $4.90 | $4.90 | $4.61 | $4.80 | $4.80 | 69,050 |
| 2022-11-08 | $5.02 | $5.10 | $4.56 | $4.78 | $4.78 | 11,485 |
| 2022-11-07 | $5.00 | $5.15 | $4.91 | $5.14 | $5.14 | 13,463 |
| 2022-11-04 | $4.79 | $5.00 | $4.61 | $5.00 | $5.00 | 25,320 |
| 2022-11-03 | $4.80 | $4.80 | $4.57 | $4.79 | $4.79 | 16,643 |
| 2022-11-02 | $4.65 | $4.78 | $4.65 | $4.76 | $4.76 | 7,810 |
| 2022-11-01 | $4.13 | $4.79 | $4.12 | $4.79 | $4.79 | 74,656 |
| 2022-10-31 | $4.16 | $4.27 | $4.09 | $4.23 | $4.23 | 17,276 |
| 2022-10-28 | $3.99 | $4.14 | $3.98 | $4.06 | $4.06 | 13,164 |
| 2022-10-27 | $3.99 | $4.17 | $3.99 | $4.05 | $4.05 | 6,316 |
| 2022-10-26 | $3.91 | $4.17 | $3.91 | $4.10 | $4.10 | 29,149 |
| 2022-10-25 | $3.80 | $3.99 | $3.70 | $3.91 | $3.91 | 27,244 |
| 2022-10-24 | $3.79 | $3.83 | $3.56 | $3.80 | $3.80 | 15,547 |
| 2022-10-21 | $4.00 | $4.22 | $3.87 | $3.97 | $3.97 | 25,654 |
| 2022-10-20 | $4.35 | $4.39 | $4.27 | $4.28 | $4.28 | 4,222 |
| 2022-10-19 | $4.35 | $4.45 | $4.25 | $4.35 | $4.35 | 15,556 |
| 2022-10-18 | $4.17 | $4.31 | $4.15 | $4.31 | $4.31 | 9,252 |
| 2022-10-17 | $3.88 | $4.19 | $3.75 | $4.19 | $4.19 | 14,478 |
| 2022-10-14 | $3.68 | $3.87 | $3.65 | $3.87 | $3.87 | 8,089 |
| 2022-10-13 | $3.51 | $3.70 | $3.40 | $3.70 | $3.70 | 30,725 |
| 2022-10-12 | $3.40 | $3.63 | $3.38 | $3.62 | $3.62 | 9,920 |
| 2022-10-11 | $3.41 | $3.53 | $3.35 | $3.46 | $3.46 | 8,537 |
| 2022-10-10 | $3.79 | $3.82 | $3.33 | $3.40 | $3.40 | 59,334 |
| 2022-10-07 | $4.18 | $4.24 | $3.68 | $3.68 | $3.68 | 38,732 |
| 2022-10-06 | $4.27 | $4.35 | $4.18 | $4.19 | $4.19 | 18,312 |
| 2022-10-05 | $4.09 | $4.25 | $4.08 | $4.20 | $4.20 | 3,131 |
| 2022-10-04 | $4.40 | $4.40 | $4.12 | $4.16 | $4.16 | 5,869 |
| 2022-10-03 | $4.30 | $4.30 | $4.12 | $4.12 | $4.12 | 11,774 |
| 2022-09-30 | $4.39 | $4.47 | $4.25 | $4.29 | $4.29 | 10,258 |
| 2022-09-29 | $4.68 | $4.68 | $4.31 | $4.39 | $4.39 | 11,609 |
| 2022-09-28 | $4.66 | $4.84 | $4.66 | $4.67 | $4.67 | 12,527 |
| 2022-09-27 | $4.84 | $4.90 | $4.66 | $4.74 | $4.74 | 15,926 |
| 2022-09-26 | $4.99 | $4.99 | $4.66 | $4.89 | $4.89 | 13,099 |
| 2022-09-23 | $5.10 | $5.10 | $4.73 | $4.97 | $4.97 | 42,173 |
| 2022-09-22 | $5.15 | $5.19 | $4.90 | $5.11 | $5.11 | 18,834 |
| 2022-09-21 | $5.25 | $5.25 | $5.00 | $5.15 | $5.15 | 8,173 |
| 2022-09-20 | $5.18 | $5.29 | $5.10 | $5.24 | $5.24 | 6,862 |
| 2022-09-19 | $5.50 | $5.50 | $5.04 | $5.11 | $5.11 | 14,941 |
| 2022-09-16 | $5.24 | $5.86 | $5.24 | $5.71 | $5.71 | 38,918 |
| 2022-09-15 | $5.15 | $5.67 | $5.07 | $5.67 | $5.67 | 42,167 |
| 2022-09-14 | $5.52 | $5.70 | $5.20 | $5.20 | $5.20 | 19,518 |
| 2022-09-13 | $5.62 | $5.70 | $5.50 | $5.51 | $5.51 | 11,045 |
| 2022-09-12 | $5.85 | $5.94 | $5.61 | $5.62 | $5.62 | 13,605 |
| 2022-09-09 | $5.61 | $6.00 | $5.48 | $6.00 | $6.00 | 25,058 |
| 2022-09-08 | $5.40 | $5.60 | $5.29 | $5.50 | $5.50 | 9,153 |
| 2022-09-07 | $5.17 | $5.62 | $5.01 | $5.62 | $5.62 | 30,263 |
| 2022-09-06 | $5.10 | $5.30 | $4.80 | $5.08 | $5.08 | 129,303 |
| 2022-09-02 | $5.41 | $5.41 | $5.10 | $5.18 | $5.18 | 88,043 |
| 2022-09-01 | $5.81 | $5.90 | $5.22 | $5.30 | $5.30 | 140,483 |
| 2022-08-31 | $6.03 | $6.20 | $5.61 | $5.80 | $5.80 | 88,294 |
| 2022-08-30 | $6.02 | $6.28 | $6.00 | $6.20 | $6.20 | 38,173 |
| 2022-08-29 | $6.04 | $6.37 | $6.04 | $6.12 | $6.12 | 12,673 |
| 2022-08-26 | $6.29 | $6.45 | $6.09 | $6.25 | $6.25 | 46,511 |
| 2022-08-25 | $6.15 | $6.30 | $6.13 | $6.23 | $6.23 | 24,784 |
| 2022-08-24 | $6.03 | $6.39 | $6.03 | $6.15 | $6.15 | 31,594 |
| 2022-08-23 | $6.34 | $6.46 | $6.05 | $6.33 | $6.33 | 37,878 |
| 2022-08-22 | $7.48 | $7.48 | $5.85 | $6.38 | $6.38 | 231,900 |
| 2022-08-19 | $5.98 | $6.74 | $5.80 | $6.58 | $6.58 | 116,289 |
| 2022-08-18 | $5.39 | $6.03 | $5.32 | $5.95 | $5.95 | 70,634 |
| 2022-08-17 | $5.21 | $5.58 | $5.16 | $5.40 | $5.40 | 25,911 |
| 2022-08-16 | $5.67 | $5.69 | $5.10 | $5.50 | $5.50 | 113,129 |
| 2022-08-15 | $5.76 | $5.87 | $5.60 | $5.70 | $5.70 | 27,027 |
| 2022-08-12 | $5.80 | $6.01 | $5.80 | $5.88 | $5.88 | 17,741 |
| 2022-08-11 | $6.05 | $6.09 | $5.82 | $5.98 | $5.98 | 15,448 |
| 2022-08-10 | $6.05 | $6.05 | $5.90 | $5.90 | $5.90 | 25,043 |
| 2022-08-09 | $6.02 | $6.10 | $5.90 | $5.90 | $5.90 | 30,125 |
| 2022-08-08 | $6.14 | $6.15 | $5.99 | $6.10 | $6.10 | 39,954 |
| 2022-08-05 | $6.15 | $6.27 | $6.05 | $6.12 | $6.12 | 26,142 |
| 2022-08-04 | $6.01 | $6.40 | $6.01 | $6.29 | $6.29 | 83,093 |
| 2022-08-03 | $5.95 | $6.08 | $5.95 | $6.07 | $6.07 | 13,763 |
| 2022-08-02 | $6.10 | $6.10 | $6.00 | $6.01 | $6.01 | 35,303 |
| 2022-08-01 | $6.13 | $6.15 | $6.00 | $6.00 | $6.00 | 50,998 |
| 2022-07-29 | $6.30 | $6.34 | $6.06 | $6.06 | $6.06 | 25,059 |
| 2022-07-28 | $6.20 | $6.20 | $6.06 | $6.06 | $6.06 | 20,008 |
| 2022-07-27 | $6.00 | $6.28 | $6.00 | $6.12 | $6.12 | 52,935 |
| 2022-07-26 | $6.03 | $6.19 | $6.03 | $6.06 | $6.06 | 12,431 |
| 2022-07-25 | $6.03 | $6.19 | $6.03 | $6.15 | $6.15 | 10,311 |
| 2022-07-22 | $6.30 | $6.30 | $6.03 | $6.10 | $6.10 | 24,267 |
| 2022-07-21 | $6.47 | $6.50 | $6.20 | $6.37 | $6.37 | 73,559 |
| 2022-07-20 | $6.20 | $6.44 | $6.20 | $6.40 | $6.40 | 34,572 |
| 2022-07-19 | $6.05 | $6.19 | $6.05 | $6.12 | $6.12 | 18,347 |
| 2022-07-18 | $5.77 | $6.28 | $5.77 | $6.06 | $6.06 | 37,671 |
| 2022-07-15 | $5.88 | $6.22 | $5.88 | $6.11 | $6.11 | 31,130 |
| 2022-07-14 | $6.02 | $6.21 | $5.89 | $6.00 | $6.00 | 20,366 |
| 2022-07-13 | $6.05 | $6.14 | $5.79 | $6.14 | $6.14 | 59,454 |
| 2022-07-12 | $6.18 | $6.22 | $5.95 | $6.07 | $6.07 | 92,119 |
| 2022-07-11 | $6.13 | $6.37 | $6.10 | $6.22 | $6.22 | 20,909 |
| 2022-07-08 | $6.16 | $6.35 | $6.03 | $6.20 | $6.20 | 51,737 |
| 2022-07-07 | $5.90 | $6.31 | $5.90 | $6.30 | $6.30 | 77,287 |
| 2022-07-06 | $6.34 | $6.41 | $5.85 | $5.85 | $5.85 | 132,547 |
| 2022-07-05 | $5.98 | $6.28 | $5.89 | $6.28 | $6.28 | 121,115 |
| 2022-07-01 | $5.98 | $6.16 | $5.96 | $5.97 | $5.97 | 49,754 |
| 2022-06-30 | $6.28 | $6.28 | $5.85 | $5.98 | $5.98 | 33,493 |
| 2022-06-29 | $6.84 | $6.84 | $6.25 | $6.39 | $6.39 | 55,227 |
| 2022-06-28 | $6.66 | $7.00 | $6.65 | $6.76 | $6.76 | 125,631 |
| 2022-06-27 | $6.40 | $6.68 | $6.35 | $6.63 | $6.63 | 66,500 |
| 2022-06-24 | $6.49 | $6.54 | $6.30 | $6.39 | $6.39 | 82,168 |
| 2022-06-23 | $6.40 | $6.50 | $6.10 | $6.35 | $6.35 | 109,145 |
| 2022-06-22 | $6.52 | $6.71 | $6.00 | $6.37 | $6.37 | 173,357 |
| 2022-06-21 | $7.36 | $7.63 | $6.45 | $6.77 | $6.77 | 223,748 |
| 2022-06-17 | $6.53 | $7.39 | $5.50 | $7.36 | $7.36 | 396,099 |
| 2022-06-16 | $6.80 | $7.50 | $6.41 | $6.53 | $6.53 | 391,627 |
| 2022-06-15 | $8.40 | $8.40 | $6.52 | $6.72 | $6.72 | 344,693 |
| 2022-06-14 | $8.42 | $8.58 | $7.78 | $8.52 | $8.52 | 206,585 |
| 2022-06-13 | $10.03 | $10.95 | $6.65 | $8.46 | $8.46 | 785,300 |
| 2022-06-10 | $3.00 | $4.49 | $1.80 | $3.41 | $3.41 | 3,647,523 |
RISE Education Cayman Ltd (REDU) News Headlines
Recent RISE Education Cayman Ltd (REDU) News
Similar Companies to RISE Education Cayman Ltd (REDU) in the Education & Training Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| RYB Education Inc | RYB | Education & Training Services | Consumer Defensive | 161,120 |
| First High-School Education Group Co Ltd | FHS | Education & Training Services | Consumer Defensive | 66,000 |
| TAL Education Group | TAL | Education & Training Services | Consumer Defensive | 41,000 |
| New Oriental Education & Technology Group Inc | EDU | Education & Training Services | Consumer Defensive | 40,798 |
| Laureate Education Inc | LAUR | Education & Training Services | Consumer Defensive | 38,000 |
| Hailiang Education Group Inc | HLG | Education & Training Services | Consumer Defensive | 24,200 |
| RISE Education Cayman Ltd | REDU | Education & Training Services | Consumer Defensive | 12,000 |
| Grand Canyon Education Inc | LOPE | Education & Training Services | Consumer Defensive | 6,900 |
| Graham Holdings Co. - Class B | GHC | Education & Training Services | Consumer Defensive | 6,500 |
| Tarena International Inc | TEDU | Education & Training Services | Consumer Defensive | 5,400 |