Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cloopen Group Holding Ltd ADR (NY: RAAS )

1.130 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 16, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 1.170 1.200 1.130 1.130 45,856 -0.04(-3.42%)
Apr 27, 2023 1.200 1.200 1.150 1.170 82,184 +0.01(+0.86%)
Apr 26, 2023 1.370 1.370 1.150 1.160 88,370 -0.15(-11.45%)
Apr 25, 2023 1.380 1.408 1.310 1.310 48,782 -0.07(-5.07%)
Apr 24, 2023 1.490 1.600 1.340 1.380 120,722 -0.10(-6.75%)
Apr 21, 2023 1.450 1.490 1.450 1.480 14,392 +0.03(+2.06%)
Apr 20, 2023 1.530 1.550 1.430 1.450 41,073 -0.13(-8.07%)
Apr 19, 2023 1.530 1.590 1.510 1.577 22,602 +0.02(+1.11%)
Apr 18, 2023 1.560 1.570 1.550 1.560 2,038 -0.04(-2.50%)
Apr 17, 2023 1.580 1.670 1.580 1.600 10,616 -0.03(-1.84%)
Apr 14, 2023 1.660 1.750 1.550 1.630 46,085 -0.15(-8.43%)
Apr 13, 2023 1.740 1.840 1.740 1.780 29,615 +0.04(+2.30%)
Apr 12, 2023 1.780 1.840 1.732 1.740 20,178 -0.06(-3.33%)
Apr 11, 2023 1.762 1.810 1.762 1.800 23,053 -0.02(-1.09%)
Apr 10, 2023 1.770 1.820 1.770 1.820 6,281 -0.00(-0.01%)
Apr 06, 2023 1.860 1.880 1.800 1.820 32,550 -0.01(-0.55%)
Apr 05, 2023 1.980 1.990 1.830 1.830 26,152 -0.11(-5.67%)
Apr 04, 2023 2.040 2.106 1.910 1.940 69,262 -0.25(-11.42%)
Apr 03, 2023 1.770 2.200 1.767 2.190 248,639 +0.46(+26.59%)
Mar 31, 2023 1.580 1.750 1.520 1.730 157,899 +0.26(+17.69%)
Mar 30, 2023 1.400 1.531 1.400 1.470 33,255 +0.06(+4.26%)
Mar 29, 2023 1.390 1.455 1.370 1.410 30,641 +0.02(+1.44%)
Mar 28, 2023 1.440 1.450 1.340 1.390 42,177 -0.02(-1.68%)
Mar 27, 2023 1.480 1.480 1.380 1.414 31,602 -0.06(-3.82%)
Mar 24, 2023 1.450 1.510 1.410 1.470 42,650 -0.01(-0.68%)
Mar 23, 2023 1.520 1.560 1.465 1.480 33,513 -0.04(-2.63%)
Mar 22, 2023 1.520 1.570 1.455 1.520 51,061 -0.01(-0.65%)
Mar 21, 2023 1.720 1.720 1.510 1.530 98,628 -0.16(-9.47%)
Mar 20, 2023 1.800 1.800 1.670 1.690 33,838 -0.10(-5.59%)
Mar 17, 2023 1.710 1.795 1.710 1.790 16,646 -0.02(-1.10%)
Mar 16, 2023 1.780 1.820 1.670 1.810 20,583 +0.01(+0.56%)
Mar 15, 2023 1.800 1.930 1.560 1.800 74,705 +1.17(+185.71%)
Mar 14, 2023 0.6100 0.6400 0.6000 0.6300 81,785 +0.01(+1.65%)
Mar 13, 2023 0.6100 0.6499 0.5900 0.6198 121,218 -0.00(-0.03%)
Mar 10, 2023 0.6600 0.6615 0.6087 0.6200 147,697 -0.03(-4.37%)
Mar 09, 2023 0.6900 0.6900 0.6400 0.6483 128,434 -0.03(-4.66%)
Mar 08, 2023 0.6900 0.7200 0.6615 0.6800 70,367 -0.01(-2.13%)
Mar 07, 2023 0.7600 0.7600 0.6900 0.6948 128,043 -0.05(-6.16%)
Mar 06, 2023 0.7300 0.7755 0.7223 0.7404 102,495 -0.01(-1.19%)
Mar 03, 2023 0.7582 0.7851 0.7239 0.7493 84,918 -0.01(-1.17%)
Mar 02, 2023 0.7801 0.7801 0.7260 0.7582 48,953 -0.02(-2.48%)
Mar 01, 2023 0.7900 0.7900 0.7700 0.7775 22,854 -0.01(-0.73%)
Feb 28, 2023 0.7800 0.7999 0.7600 0.7832 42,504 +0.01(+1.94%)
Feb 27, 2023 0.7897 0.7897 0.7600 0.7683 56,844 -0.02(-2.71%)
Feb 24, 2023 0.7908 0.8150 0.7631 0.7897 44,275 -0.00(-0.52%)
Feb 23, 2023 0.7900 0.8059 0.7900 0.7938 25,353 +0.00(+0.04%)
Feb 22, 2023 0.7500 0.8199 0.7500 0.7935 88,254 +0.03(+4.41%)
Feb 21, 2023 0.7900 0.8191 0.7515 0.7600 126,695 -0.06(-7.02%)
Feb 17, 2023 0.8100 0.8650 0.8000 0.8174 62,710 -0.02(-2.17%)
Feb 16, 2023 0.8400 0.8680 0.8378 0.8355 60,033 -0.03(-3.74%)
Feb 15, 2023 0.8700 0.9038 0.8680 0.8680 71,868 -0.01(-1.27%)
Feb 14, 2023 0.9040 0.9100 0.8300 0.8792 39,726 -0.03(-3.38%)
Feb 13, 2023 0.8500 0.9100 0.8400 0.9100 120,074 +0.06(+7.63%)
Feb 10, 2023 0.9070 0.9100 0.8300 0.8455 117,434 -0.03(-3.92%)
Feb 09, 2023 0.9900 0.9970 0.8539 0.8800 1,011,763 -0.01(-1.09%)
Feb 08, 2023 0.9288 0.9288 0.8897 0.8897 146,449 +0.01(+0.62%)
Feb 07, 2023 0.9100 0.9087 0.8600 0.8842 26,607 +0.00(+0.48%)
Feb 06, 2023 0.9279 0.9279 0.8500 0.8800 86,449 -0.04(-4.49%)
Feb 03, 2023 0.9762 0.9762 0.9200 0.9214 171,914 -0.01(-0.70%)
Feb 02, 2023 0.9201 0.9510 0.9001 0.9279 318,574 +0.02(+1.96%)
Feb 01, 2023 0.9500 0.9500 0.9000 0.9101 335,182 -0.03(-2.80%)
Jan 31, 2023 0.8600 0.9377 0.8300 0.9363 183,028 +0.06(+7.19%)
Jan 30, 2023 0.9502 0.9502 0.8720 0.8735 146,966 -0.05(-5.04%)
Jan 27, 2023 0.9599 0.9599 0.9000 0.9199 209,559 +0.01(+1.22%)
Jan 26, 2023 0.7999 0.9800 0.7970 0.9088 513,820 +0.11(+14.01%)
Jan 25, 2023 0.7472 0.7999 0.7472 0.7971 45,154 +0.02(+2.02%)
Jan 24, 2023 0.7999 0.7999 0.7700 0.7813 15,756 +0.01(+0.81%)
Jan 23, 2023 0.7630 0.7988 0.7630 0.7750 64,351 -0.00(-0.04%)
Jan 20, 2023 0.7630 0.7930 0.7522 0.7753 38,980 +0.01(+1.61%)
Jan 19, 2023 0.7100 0.7799 0.7100 0.7630 59,894 -0.02(-2.22%)
Jan 18, 2023 0.7800 0.7999 0.7693 0.7803 44,166 +0.00(+0.13%)
Jan 17, 2023 0.7600 0.8100 0.7600 0.7793 146,741 -0.01(-0.69%)
Jan 13, 2023 0.7500 0.7888 0.7402 0.7847 117,281 +0.05(+7.36%)
Jan 12, 2023 0.7770 0.7770 0.7200 0.7309 185,511 -0.01(-1.23%)
Jan 11, 2023 0.7630 0.8015 0.7310 0.7400 253,619 -0.03(-3.90%)
Jan 10, 2023 0.8000 0.8001 0.7674 0.7700 35,497 -0.02(-2.53%)
Jan 09, 2023 0.8042 0.8042 0.7712 0.7900 163,651 +0.03(+3.27%)
Jan 06, 2023 0.8295 0.8295 0.7501 0.7650 67,024 -0.01(-1.81%)
Jan 05, 2023 0.8400 0.8396 0.7670 0.7791 153,765 -0.00(-0.24%)
Jan 04, 2023 0.7497 0.8400 0.7496 0.7810 193,482 +0.06(+8.47%)
Jan 03, 2023 0.7452 0.7650 0.7041 0.7200 38,140 +0.02(+2.27%)
Dec 30, 2022 0.7060 0.7497 0.7002 0.7040 58,097 -0.00(-0.42%)
Dec 29, 2022 0.7300 0.7525 0.7053 0.7070 151,072 -0.02(-3.14%)
Dec 28, 2022 0.7783 0.7783 0.7000 0.7299 148,319 -0.01(-1.36%)
Dec 27, 2022 0.8010 0.8256 0.7400 0.7400 132,193 -0.06(-8.04%)
Dec 23, 2022 0.8200 0.8399 0.7541 0.8047 44,094 -0.04(-4.20%)
Dec 22, 2022 0.8900 0.8888 0.8200 0.8400 41,136 -0.06(-6.67%)
Dec 21, 2022 0.7600 0.9000 0.7600 0.9000 177,682 +0.11(+14.36%)
Dec 20, 2022 0.7500 0.7899 0.7500 0.7870 51,970 -0.00(-0.38%)
Dec 19, 2022 0.7800 0.8065 0.7600 0.7900 85,672 +0.00(+0.00%)
Dec 16, 2022 0.7699 0.7998 0.7250 0.7900 149,597 +0.05(+7.16%)
Dec 15, 2022 0.7999 0.7999 0.7335 0.7372 26,131 -0.02(-2.33%)
Dec 14, 2022 0.7200 0.7600 0.7110 0.7548 39,840 +0.05(+7.83%)
Dec 13, 2022 0.7600 0.7850 0.7000 0.7000 227,527 -0.06(-7.91%)
Dec 12, 2022 0.7999 0.7999 0.7503 0.7601 59,104 -0.03(-3.44%)
Dec 09, 2022 0.7800 0.8199 0.7800 0.7872 218,697 +0.01(+0.94%)
Dec 08, 2022 0.7899 0.8100 0.7600 0.7799 133,285 +0.01(+1.30%)
Dec 07, 2022 0.7900 0.7999 0.7610 0.7699 32,298 -0.03(-3.55%)
Dec 06, 2022 0.8440 0.8440 0.7800 0.7982 64,063 -0.03(-3.81%)
Dec 05, 2022 0.7200 0.8489 0.7200 0.8298 151,903 +0.03(+4.31%)
Dec 02, 2022 0.7600 0.8100 0.7400 0.7955 118,262 +0.06(+7.86%)
Dec 01, 2022 0.7500 0.7700 0.7302 0.7375 58,896 -0.01(-1.67%)
Nov 30, 2022 0.7800 0.8100 0.7500 0.7500 56,855 -0.03(-3.85%)
Nov 29, 2022 0.8000 0.8200 0.7236 0.7800 237,921 +0.01(+1.30%)
Nov 28, 2022 0.8198 0.8198 0.7600 0.7700 73,539 +0.00(+0.00%)
Nov 25, 2022 0.7467 0.7899 0.7467 0.7700 26,941 +0.01(+0.93%)
Nov 23, 2022 0.8500 0.8500 0.7000 0.7629 160,775 -0.07(-8.08%)
Nov 22, 2022 0.8710 0.8900 0.8210 0.8300 49,069 -0.03(-3.50%)
Nov 21, 2022 0.9101 0.9125 0.8600 0.8601 58,680 -0.05(-5.49%)
Nov 18, 2022 0.9200 0.9481 0.9100 0.9101 38,209 -0.04(-3.74%)
Nov 17, 2022 0.9599 0.9900 0.9300 0.9455 49,177 +0.02(+1.67%)
Nov 16, 2022 1.000 1.010 0.9300 0.9300 100,030 -0.07(-7.00%)
Nov 15, 2022 1.060 1.060 0.9810 1.000 108,659 -0.03(-2.91%)
Nov 14, 2022 0.9900 1.040 0.9900 1.030 36,378 +0.00(+0.00%)
Nov 11, 2022 1.030 1.039 0.9540 1.030 63,345 +0.00(+0.00%)
Nov 10, 2022 0.9700 1.030 0.9400 1.030 84,560 +0.06(+6.19%)
Nov 09, 2022 0.9652 1.020 0.9600 0.9700 66,022 -0.02(-2.02%)
Nov 08, 2022 1.010 1.045 0.9800 0.9900 71,021 -0.03(-2.94%)
Nov 07, 2022 0.9700 1.040 0.9600 1.020 125,708 +0.03(+3.04%)
Nov 04, 2022 0.8640 0.9900 0.8640 0.9899 51,478 +0.03(+3.27%)
Nov 03, 2022 0.9244 0.9900 0.9004 0.9586 47,157 +0.03(+3.69%)
Nov 02, 2022 0.8600 0.9500 0.8600 0.9245 48,828 +0.06(+7.49%)
Nov 01, 2022 0.8700 0.9270 0.8600 0.8601 36,063 -0.02(-2.80%)
Oct 31, 2022 0.8600 0.8999 0.8600 0.8849 20,247 +0.01(+1.12%)
Oct 28, 2022 0.9500 0.9500 0.8450 0.8751 82,140 -0.10(-10.69%)
Oct 27, 2022 0.9031 0.9900 0.9031 0.9799 75,227 +0.04(+4.29%)
Oct 26, 2022 0.9050 0.9600 0.8601 0.9396 78,572 +0.03(+3.82%)
Oct 25, 2022 0.8900 0.9200 0.8315 0.9050 46,745 +0.06(+7.30%)
Oct 24, 2022 0.9100 0.9382 0.8306 0.8434 125,739 -0.13(-13.53%)
Oct 21, 2022 0.9454 0.9899 0.9401 0.9754 51,928 +0.00(+0.04%)
Oct 20, 2022 0.9500 0.9900 0.9500 0.9750 29,967 -0.02(-1.52%)
Oct 19, 2022 0.9100 0.9990 0.9120 0.9900 60,488 -0.01(-0.91%)
Oct 18, 2022 0.9200 1.020 0.9200 0.9991 46,867 +0.05(+4.95%)
Oct 17, 2022 0.9800 0.9848 0.9300 0.9520 60,796 -0.00(-0.40%)
Oct 14, 2022 0.9795 0.9795 0.9124 0.9558 59,682 -0.03(-3.12%)
Oct 13, 2022 1.030 1.030 0.9118 0.9866 87,635 -0.01(-0.68%)
Oct 12, 2022 0.9323 1.050 0.8914 0.9934 74,926 +0.03(+3.48%)
Oct 11, 2022 0.8500 0.9990 0.8500 0.9600 105,211 +0.06(+7.14%)
Oct 10, 2022 0.8658 0.9090 0.8540 0.8960 19,593 -0.02(-1.67%)
Oct 07, 2022 1.050 1.050 0.9109 0.9112 140,036 -0.12(-11.53%)
Oct 06, 2022 0.9800 1.030 0.9428 1.030 98,644 +0.04(+4.04%)
Oct 05, 2022 0.8800 0.9999 0.8695 0.9900 89,870 +0.11(+12.51%)
Oct 04, 2022 0.7800 0.9300 0.7800 0.8799 194,645 +0.13(+16.88%)
Oct 03, 2022 0.6900 0.7650 0.6900 0.7528 51,451 +0.05(+7.47%)
Sep 30, 2022 0.7199 0.7199 0.7000 0.7005 124,362 +0.00(+0.06%)
Sep 29, 2022 0.8000 0.8000 0.6617 0.7001 116,570 -0.08(-9.79%)
Sep 28, 2022 0.7351 0.7761 0.7351 0.7761 59,146 +0.04(+5.65%)
Sep 27, 2022 0.8350 0.8600 0.7100 0.7346 198,146 -0.07(-8.18%)
Sep 26, 2022 0.8029 0.8655 0.8000 0.8000 126,211 -0.05(-5.83%)
Sep 23, 2022 0.9000 0.9383 0.8330 0.8495 237,410 -0.09(-9.46%)
Sep 22, 2022 0.9999 0.9999 0.9000 0.9383 161,556 -0.05(-5.22%)
Sep 21, 2022 0.9700 1.050 0.9644 0.9900 81,436 -0.02(-1.98%)
Sep 20, 2022 1.000 1.060 0.9835 1.010 45,065 -0.02(-1.94%)
Sep 19, 2022 0.9900 1.060 0.9714 1.030 59,711 +0.01(+0.98%)
Sep 16, 2022 0.9900 1.030 0.9700 1.020 70,133 +0.01(+0.99%)
Sep 15, 2022 0.9900 1.030 0.9900 1.010 59,251 +0.01(+1.00%)
Sep 14, 2022 0.9900 1.020 0.9900 1.000 60,960 -0.02(-1.96%)
Sep 13, 2022 0.9900 1.080 0.9900 1.020 104,472 +0.03(+2.81%)
Sep 12, 2022 0.9500 0.9998 0.9500 0.9921 47,406 +0.00(+0.20%)
Sep 09, 2022 0.9700 1.030 0.9700 0.9901 87,565 +0.00(+0.10%)
Sep 08, 2022 0.9700 1.020 0.9611 0.9891 137,555 -0.01(-0.80%)
Sep 07, 2022 1.020 1.050 0.9900 0.9971 70,354 -0.02(-2.25%)
Sep 06, 2022 1.020 1.070 1.020 1.020 65,506 -0.08(-7.27%)
Sep 02, 2022 1.050 1.120 1.045 1.100 94,693 +0.06(+5.77%)
Sep 01, 2022 1.030 1.050 1.000 1.040 102,893 +0.00(+0.00%)
Aug 31, 2022 1.080 1.080 1.020 1.040 57,285 -0.03(-2.80%)
Aug 30, 2022 1.060 1.120 1.060 1.070 50,993 +0.02(+1.90%)
Aug 29, 2022 1.050 1.060 1.030 1.050 28,749 +0.02(+1.46%)
Aug 26, 2022 1.160 1.190 0.9811 1.035 184,751 -0.09(-7.59%)
Aug 25, 2022 1.110 1.140 1.030 1.120 150,800 -0.02(-1.75%)
Aug 24, 2022 0.9983 1.190 0.9983 1.140 169,987 +0.13(+12.87%)
Aug 23, 2022 1.010 1.015 1.000 1.010 31,441 +0.00(+0.00%)
Aug 22, 2022 0.9900 1.020 0.9785 1.010 72,532 -0.02(-1.94%)
Aug 19, 2022 1.050 1.060 1.000 1.030 68,932 -0.02(-1.90%)
Aug 18, 2022 0.9900 1.050 0.9900 1.050 119,870 +0.04(+3.96%)
Aug 17, 2022 0.9900 1.020 0.9500 1.010 120,335 +0.04(+4.12%)
Aug 16, 2022 0.9000 0.9915 0.8889 0.9700 154,189 +0.03(+3.74%)
Aug 15, 2022 0.9458 0.9600 0.9331 0.9350 92,588 -0.00(-0.43%)
Aug 12, 2022 0.9500 0.9650 0.9225 0.9390 225,277 -0.03(-3.20%)
Aug 11, 2022 0.9607 0.9995 0.9601 0.9700 88,881 -0.01(-1.08%)
Aug 10, 2022 0.9900 1.000 0.9600 0.9806 118,665 +0.00(+0.05%)
Aug 09, 2022 0.9700 1.000 0.9651 0.9801 107,407 -0.02(-1.99%)
Aug 08, 2022 0.9700 1.020 0.9700 1.000 74,932 +0.01(+1.01%)
Aug 05, 2022 1.000 1.010 0.9900 0.9900 192,692 -0.06(-5.71%)
Aug 04, 2022 1.050 1.090 1.040 1.050 109,572 +0.03(+2.94%)
Aug 03, 2022 0.9800 1.070 0.9806 1.020 201,897 +0.01(+0.99%)
Aug 02, 2022 1.010 1.040 0.9700 1.010 100,787 +0.01(+1.00%)
Aug 01, 2022 0.9700 1.030 0.9708 1.000 63,249 +0.03(+3.01%)
Jul 29, 2022 1.010 1.010 0.9656 0.9708 64,824 -0.06(-5.75%)
Jul 28, 2022 1.000 1.030 0.9701 1.030 54,862 +0.03(+3.00%)
Jul 27, 2022 1.010 1.010 0.9514 1.000 99,440 -0.01(-0.99%)
Jul 26, 2022 1.010 1.030 0.9100 1.010 175,325 -0.06(-5.61%)
Jul 25, 2022 1.160 1.160 0.9000 1.070 284,785 +0.00(+0.00%)
Jul 22, 2022 1.130 1.180 1.070 1.070 217,196 -0.06(-5.31%)
Jul 21, 2022 1.110 1.140 1.050 1.130 113,230 +0.04(+3.67%)
Jul 20, 2022 1.110 1.130 1.060 1.090 54,706 -0.02(-1.80%)
Jul 19, 2022 1.080 1.150 1.050 1.110 73,315 +0.00(+0.00%)
Jul 18, 2022 1.100 1.110 1.000 1.110 268,452 +0.10(+9.90%)
Jul 15, 2022 0.9500 1.010 0.9481 1.010 30,564 +0.03(+2.54%)
Jul 14, 2022 1.000 1.010 0.9842 0.9850 70,503 -0.04(-3.43%)
Jul 13, 2022 0.9500 1.050 0.9426 1.020 101,195 +0.04(+3.61%)
Jul 12, 2022 0.9200 0.9975 0.9200 0.9845 38,347 +0.03(+3.63%)
Jul 11, 2022 0.9839 1.010 0.9444 0.9500 207,024 +0.00(+0.00%)
Jul 08, 2022 1.160 1.190 0.9500 0.9500 246,958 -0.16(-14.41%)
Jul 07, 2022 1.010 1.120 1.010 1.110 89,109 +0.10(+9.90%)
Jul 06, 2022 1.100 1.120 1.000 1.010 136,062 -0.07(-6.48%)
Jul 05, 2022 1.080 1.090 1.024 1.080 118,155 +0.01(+0.93%)
Jul 01, 2022 1.010 1.180 1.010 1.070 183,359 +0.02(+1.90%)
Jun 30, 2022 0.9900 1.070 0.9800 1.050 138,139 +0.04(+3.96%)
Jun 29, 2022 1.040 1.100 1.010 1.010 312,467 -0.05(-4.72%)
Jun 28, 2022 1.270 1.320 1.040 1.060 646,451 -0.25(-19.08%)
Jun 27, 2022 1.240 1.310 1.200 1.310 628,239 +0.15(+12.93%)
Jun 24, 2022 1.100 1.190 1.100 1.160 406,608 +0.06(+5.45%)
Jun 23, 2022 0.9500 1.120 0.9541 1.100 345,124 +0.10(+10.11%)
Jun 22, 2022 0.9100 0.9990 0.8901 0.9990 233,094 +0.07(+7.42%)
Jun 21, 2022 0.9145 0.9879 0.9145 0.9300 163,984 +0.06(+6.77%)
Jun 17, 2022 0.9500 1.000 0.8710 0.8710 322,973 -0.06(-6.71%)
Jun 16, 2022 0.9669 0.9900 0.9336 0.9336 155,253 -0.03(-3.05%)
Jun 15, 2022 0.9600 0.9990 0.9510 0.9630 357,142 -0.01(-0.72%)
Jun 14, 2022 0.9552 0.9899 0.9103 0.9700 260,370 -0.01(-0.80%)
Jun 13, 2022 0.9126 0.9800 0.9001 0.9778 124,512 -0.00(-0.22%)
Jun 10, 2022 1.010 1.010 0.9433 0.9800 311,912 +0.04(+4.28%)
Jun 09, 2022 0.9515 0.9633 0.9009 0.9398 134,431 -0.01(-1.21%)
Jun 08, 2022 0.9600 0.9800 0.8900 0.9513 486,607 +0.00(+0.14%)
Jun 07, 2022 0.9000 0.9500 0.8700 0.9500 318,795 +0.06(+6.16%)
Jun 06, 2022 0.8999 0.9000 0.8600 0.8949 388,103 +0.05(+6.54%)
Jun 03, 2022 0.7800 0.8600 0.7800 0.8400 197,819 -0.02(-2.60%)
Jun 02, 2022 0.8399 0.9000 0.7772 0.8624 163,782 +0.03(+3.90%)
Jun 01, 2022 0.9500 0.9500 0.8300 0.8300 195,119 -0.03(-3.00%)
May 31, 2022 0.8299 0.9000 0.8200 0.8557 1,276,274 +0.03(+3.05%)
May 27, 2022 0.7188 0.8390 0.7188 0.8304 657,522 +0.10(+13.75%)
May 26, 2022 0.6800 0.7600 0.6770 0.7300 353,588 +0.06(+9.53%)
May 25, 2022 0.6750 0.7899 0.6665 0.6665 320,623 +0.01(+0.98%)
May 24, 2022 0.7000 0.7151 0.6600 0.6600 144,412 -0.04(-6.09%)
May 23, 2022 0.6910 0.7400 0.6702 0.7028 226,040 +0.00(+0.24%)
May 20, 2022 0.7223 0.7800 0.6951 0.7011 191,265 -0.03(-3.77%)
May 19, 2022 0.7100 0.7500 0.7098 0.7286 160,488 +0.01(+2.07%)
May 18, 2022 0.7100 0.7565 0.7055 0.7138 194,310 -0.02(-2.39%)
May 17, 2022 0.7754 0.8200 0.7311 0.7313 300,842 -0.02(-3.01%)
May 16, 2022 0.8065 0.8200 0.7506 0.7540 226,211 -0.07(-8.32%)
May 13, 2022 0.7610 0.8300 0.7610 0.8224 427,037 +0.06(+7.91%)
May 12, 2022 0.7000 0.7649 0.6961 0.7621 358,387 -0.00(-0.25%)
May 11, 2022 0.7850 0.7850 0.7640 0.7640 280,696 -0.01(-0.78%)
May 10, 2022 0.8582 0.8582 0.7520 0.7700 256,915 -0.01(-1.53%)
May 09, 2022 0.8000 0.8200 0.7570 0.7820 654,049 -0.04(-4.63%)
May 06, 2022 0.7800 0.8373 0.7540 0.8200 704,377 +0.02(+2.64%)
May 05, 2022 0.7900 0.7989 0.7532 0.7989 360,147 -0.00(-0.14%)
May 04, 2022 0.7000 0.8000 0.6600 0.8000 1,171,292 +0.11(+16.79%)
May 03, 2022 0.6300 0.6890 0.5500 0.6850 4,008,254 -0.10(-12.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.