Dark

CECE
CECO ENVIRONMENTAL CORP
stock NASDAQ

Inactive

Nov 4, 2022

11.65USD+2.193%(+0.25)201,410

Pre-market

0.00USD-100.000%(-11.40)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-11-04	11.4300	11.6850	11.2100	11.6500	+2.193%	201,410	0.000%
2022-11-03	11.5300	11.6400	10.9000	11.4000	-2.230%	206,418	+2.193%
2022-11-02	11.9600	12.0400	11.5700	11.6600	-2.017%	279,661	-0.086%
2022-11-01	11.8900	12.1100	11.5700	11.9000	+0.677%	240,980	-2.101%
2022-10-31	11.6920	12.5400	11.6500	11.8200	0.000%	556,102	-1.438%
2022-10-28	11.7200	11.8400	11.5300	11.8200	+1.897%	165,692	-1.438%
2022-10-27	11.8600	11.9600	11.5000	11.6000	-0.515%	154,803	+0.431%
2022-10-26	11.7400	12.0000	11.4700	11.6600	-0.681%	224,249	-0.086%
2022-10-25	11.4600	11.7800	11.1400	11.7400	+1.998%	343,778	-0.767%
2022-10-24	10.8880	12.0000	10.7900	11.5100	+9.619%	902,549	+1.216%
2022-10-21	10.1000	10.6100	10.0950	10.5000	+3.550%	433,590	+10.952%
2022-10-20	10.3200	10.3200	10.0700	10.1400	-1.266%	169,315	+14.892%
2022-10-19	10.4700	10.5000	10.2100	10.2700	-1.816%	179,439	+13.437%
2022-10-18	10.3400	10.7300	10.3400	10.4600	+3.564%	260,859	+11.377%
2022-10-17	9.7300	10.1799	9.6500	10.1000	+3.909%	414,575	+15.347%
2022-10-14	9.7400	10.3000	9.7200	9.7200	+0.103%	312,265	+19.856%
2022-10-13	9.2920	9.7700	9.2200	9.7100	+2.426%	100,699	+19.979%
2022-10-12	9.6300	9.6700	9.4500	9.4800	-1.353%	119,358	+22.890%
2022-10-11	9.7200	9.8050	9.5510	9.6100	-1.436%	140,328	+21.228%
2022-10-10	9.7400	9.9100	9.6700	9.7500	+3.723%	259,552	+19.487%
2022-10-07	9.5800	9.6400	8.8600	9.4000	-2.287%	192,759	+23.936%
2022-10-06	9.9300	9.9753	9.6000	9.6200	-3.122%	161,189	+21.102%
2022-10-05	9.7000	9.9300	9.6200	9.9300	+1.846%	218,038	+17.321%
2022-10-04	9.5100	9.9400	9.5100	9.7500	+2.632%	303,319	+19.487%
2022-10-03	9.0330	9.5600	9.0200	9.5000	+7.345%	209,881	+22.632%
2022-09-30	8.9100	9.0100	8.6379	8.8500	-0.785%	516,088	+31.638%
2022-09-29	9.3300	9.5700	8.7800	8.9200	-4.497%	399,654	+30.605%
2022-09-28	9.1800	9.4800	9.0101	9.3400	+1.965%	164,766	+24.732%
2022-09-27	9.2600	9.4000	9.1000	9.1600	-0.435%	178,609	+27.183%
2022-09-26	9.1100	9.4100	8.9811	9.2000	+1.210%	220,925	+26.630%
2022-09-23	9.2400	9.3100	8.9300	9.0900	-2.677%	250,148	+28.163%
2022-09-22	9.1500	9.4600	9.1301	9.3400	-0.744%	218,186	+24.732%
2022-09-21	9.6500	9.7400	9.4000	9.4100	-1.363%	213,809	+23.804%
2022-09-20	9.4600	9.5700	9.3300	9.5400	0.000%	189,923	+22.117%
2022-09-19	9.0700	9.6300	9.0700	9.5400	+3.583%	215,993	+22.117%
2022-09-16	9.4100	9.4793	8.9800	9.2100	-3.962%	378,587	+26.493%
2022-09-15	9.5300	9.7900	9.4200	9.5900	+0.735%	159,504	+21.481%
2022-09-14	9.4700	9.6000	9.3677	9.5200	-0.418%	169,425	+22.374%
2022-09-13	9.3900	9.7200	9.3510	9.5600	-0.313%	214,792	+21.862%
2022-09-12	9.6300	9.7800	9.4800	9.5900	-2.143%	312,440	+21.481%
2022-09-09	9.5700	9.9400	9.5600	9.8000	+2.510%	282,421	+18.878%
2022-09-08	9.7300	10.1000	9.0700	9.5600	-2.548%	847,440	+21.862%
2022-09-07	9.5600	9.8800	9.4900	9.8100	+1.343%	203,441	+18.756%
2022-09-06	9.0200	9.7400	8.9300	9.6800	+8.764%	449,751	+20.351%
2022-09-02	9.8500	9.9100	8.8800	8.9000	-10.056%	606,418	+30.899%
2022-09-01	9.8600	10.0825	9.7800	9.8950	-0.653%	260,410	+17.736%
2022-08-31	10.0900	10.1000	9.9600	9.9600	-1.190%	180,042	+16.968%
2022-08-30	10.4300	10.4600	10.0200	10.0800	-2.326%	260,154	+15.575%
2022-08-29	10.2400	10.3500	9.8000	10.3200	-0.482%	354,678	+12.888%
2022-08-26	10.5900	10.6250	10.2950	10.3700	-0.766%	212,462	+12.343%
2022-08-25	10.7500	10.8000	10.4000	10.4500	-1.601%	329,061	+11.483%
2022-08-24	10.3700	10.7200	10.2000	10.6200	+3.307%	427,388	+9.699%
2022-08-23	10.4900	10.4900	10.0401	10.2800	+2.085%	713,864	+13.327%
2022-08-22	9.3800	10.2980	9.2800	10.0700	+5.005%	1,689,542	+15.690%
2022-08-19	9.8100	9.8100	9.4716	9.5900	-4.291%	334,766	+21.481%
2022-08-18	9.9200	10.0200	9.8802	10.0200	+1.417%	159,018	+16.267%
2022-08-17	9.8900	9.9850	9.7700	9.8800	-0.403%	184,476	+17.915%
2022-08-16	10.1300	10.1500	9.7800	9.9200	-2.073%	250,966	+17.440%
2022-08-15	9.5500	10.1500	9.5000	10.1300	+4.757%	728,801	+15.005%
2022-08-12	9.5900	9.8100	9.4700	9.6700	+1.363%	390,121	+20.476%
2022-08-11	9.5000	9.5750	9.3236	9.5400	+2.141%	343,616	+22.117%
2022-08-10	9.0600	9.3450	8.8781	9.3400	+4.125%	321,062	+24.732%
2022-08-09	9.1200	9.1200	8.8100	8.9700	-0.554%	331,093	+29.877%
2022-08-08	8.4800	9.1000	8.4800	9.0200	+12.050%	617,201	+29.157%
2022-08-05	7.7310	8.0500	7.7310	8.0500	+1.899%	130,956	+44.720%
2022-08-04	7.9400	7.9700	7.8395	7.9000	+0.127%	64,391	+47.468%
2022-08-03	7.7500	7.9900	7.7500	7.8900	+1.154%	79,800	+47.655%
2022-08-02	7.8900	8.0150	7.8000	7.8000	-1.266%	198,432	+49.359%
2022-08-01	7.8300	7.9100	7.7100	7.9000	+1.935%	352,301	+47.468%
2022-07-29	7.7400	7.8000	7.7000	7.7500	+1.307%	94,824	+50.323%
2022-07-28	7.7200	7.7300	7.5201	7.6500	-0.131%	104,834	+52.288%
2022-07-27	7.4800	7.6950	7.2200	7.6600	+3.514%	111,680	+52.089%
2022-07-26	7.5000	7.5351	7.3000	7.4000	-2.116%	141,642	+57.432%
2022-07-25	7.4000	7.6500	7.2515	7.5600	+3.704%	278,553	+54.101%
2022-07-22	7.3500	7.3500	7.2100	7.2900	+0.413%	202,923	+59.808%
2022-07-21	7.1400	7.3200	6.9746	7.2600	+2.542%	328,714	+60.468%
2022-07-20	6.4900	7.1300	6.4200	7.0800	+9.428%	759,863	+64.548%
2022-07-19	6.4400	6.5100	6.3550	6.4700	+2.050%	120,171	+80.062%
2022-07-18	6.2000	6.3799	6.1900	6.3400	+2.258%	117,886	+83.754%
2022-07-15	6.1300	6.2900	6.0100	6.2000	+1.806%	94,761	+87.903%
2022-07-14	5.9300	6.0900	5.8400	6.0900	+0.828%	75,681	+91.297%
2022-07-13	5.9600	6.0650	5.9600	6.0400	-0.165%	37,847	+92.881%
2022-07-12	5.9500	6.0800	5.9400	6.0500	+0.833%	73,049	+92.562%
2022-07-11	6.0800	6.1150	5.8900	6.0000	-2.913%	109,791	+94.167%
2022-07-08	6.2600	6.2600	6.1000	6.1800	-1.120%	97,223	+88.511%
2022-07-07	5.9300	6.2500	5.9300	6.2500	+4.690%	99,082	+86.400%
2022-07-06	5.8400	6.0300	5.7036	5.9700	+2.051%	159,172	+95.142%
2022-07-05	6.0300	6.0300	5.8300	5.8500	-3.146%	133,135	+99.145%
2022-07-01	6.0100	6.0800	5.9000	6.0400	+1.003%	139,204	+92.881%
2022-06-30	5.9100	6.0500	5.7600	5.9800	-0.829%	108,773	+94.816%
2022-06-29	6.1100	6.1100	6.0000	6.0300	-1.148%	110,789	+93.201%
2022-06-28	6.2400	6.3000	6.0900	6.1000	-0.489%	136,972	+90.984%
2022-06-27	6.0700	6.2100	5.9300	6.1300	+2.167%	151,171	+90.049%
2022-06-24	6.0400	6.1600	5.8000	6.0000	+0.840%	3,677,445	+94.167%
2022-06-23	5.9200	6.0567	5.7400	5.9500	+2.058%	179,224	+95.798%
2022-06-22	5.6800	5.9900	5.6800	5.8300	+0.517%	206,150	+99.828%
2022-06-21	5.7400	5.9000	5.7200	5.8000	+1.399%	194,709	+100.862%
2022-06-17	5.6500	5.8300	5.6300	5.7200	+1.239%	197,797	+103.671%
2022-06-16	6.0700	6.0700	5.5800	5.6500	-8.576%	186,242	+106.195%
2022-06-15	6.1200	6.2300	6.0800	6.1800	+0.980%	143,109	+88.511%
2022-06-14	6.3800	6.4100	5.9200	6.1200	-4.225%	159,587	+90.359%
2022-06-13	6.2900	6.4500	6.2200	6.3900	-1.236%	187,904	+82.316%
2022-06-10	6.7200	6.7800	6.4300	6.4700	-4.431%	122,896	+80.062%
2022-06-09	6.6200	6.8400	6.5800	6.7700	+1.045%	230,311	+72.083%
2022-06-08	6.6000	6.7650	6.3800	6.7000	+0.299%	137,758	+73.881%
2022-06-07	6.2000	6.7100	6.1600	6.6800	+6.200%	283,978	+74.401%
2022-06-06	6.3700	6.5100	6.2600	6.2900	-1.411%	195,670	+85.215%
2022-06-03	6.4400	6.4500	6.2900	6.3800	-1.085%	122,700	+82.602%
2022-06-02	6.3500	6.5000	6.3000	6.4500	+2.381%	102,432	+80.620%
2022-06-01	6.2800	6.3900	6.1500	6.3000	+0.639%	152,422	+84.921%
2022-05-31	6.3500	6.4000	6.2400	6.2600	-2.188%	70,474	+86.102%
2022-05-27	6.3400	6.4100	6.2900	6.4000	+1.749%	149,793	+82.031%
2022-05-26	6.1900	6.3296	6.0700	6.2900	+2.443%	106,684	+85.215%
2022-05-25	6.0100	6.1800	5.9500	6.1400	+1.488%	152,387	+89.739%
2022-05-24	6.0300	6.0900	5.9000	6.0500	-0.329%	158,122	+92.562%
2022-05-23	6.0600	6.1000	5.8600	6.0700	+0.331%	211,179	+91.928%
2022-05-20	6.2600	6.2600	5.8600	6.0500	-1.945%	156,613	+92.562%
2022-05-19	5.9500	6.2500	5.8500	6.1700	+4.754%	294,385	+88.817%
2022-05-18	5.7400	6.0000	5.6600	5.8900	+0.512%	177,703	+97.793%
2022-05-17	5.7900	5.9900	5.7104	5.8600	+3.534%	199,213	+98.805%
2022-05-16	5.4300	5.7000	5.4000	5.6600	+3.473%	243,497	+105.830%
2022-05-13	5.4100	5.6300	5.3900	5.4700	+1.296%	191,818	+112.980%
2022-05-12	5.2400	5.4700	5.1800	5.4000	+0.935%	248,883	+115.741%
2022-05-11	5.2900	5.4700	5.2900	5.3500	-0.187%	288,462	+117.757%
2022-05-10	4.9200	5.4900	4.5700	5.3600	+26.118%	763,898	+117.351%
2022-05-09	4.2500	4.3000	4.0900	4.2500	-0.701%	181,069	+174.118%
2022-05-06	4.4600	4.4600	4.2500	4.2800	-3.386%	91,264	+172.196%
2022-05-05	4.6600	4.6800	4.3500	4.4300	-6.737%	77,797	+162.980%
2022-05-04	4.7000	4.7759	4.4900	4.7500	+0.423%	97,865	+145.263%
2022-05-03	4.7800	5.0000	4.6100	4.7300	-0.421%	86,259	+146.300%
2022-05-02	4.7500	4.8600	4.6550	4.7500	0.000%	122,578	+145.263%
2022-04-29	4.5800	4.9000	4.5800	4.7500	+3.712%	170,309	+145.263%
2022-04-28	4.4000	4.6100	4.3600	4.5800	+4.328%	119,771	+154.367%
2022-04-27	4.7600	4.8100	4.3300	4.3900	-7.773%	151,831	+165.376%
2022-04-26	4.6600	4.8300	4.6300	4.7600	+0.422%	174,570	+144.748%
2022-04-25	4.6300	4.7500	4.4900	4.7400	+1.717%	136,404	+145.781%
2022-04-22	4.7400	4.8200	4.6600	4.6600	-2.101%	128,957	+150.000%
2022-04-21	4.9900	5.0100	4.7600	4.7600	-3.838%	120,251	+144.748%
2022-04-20	5.0700	5.1490	4.9000	4.9500	-1.198%	117,791	+135.354%
2022-04-19	4.9700	5.0600	4.9300	5.0100	+0.805%	181,703	+132.535%
2022-04-18	5.0800	5.1000	4.9250	4.9700	-2.165%	169,399	+134.406%
2022-04-14	4.9100	5.1700	4.8200	5.0800	+3.885%	216,337	+129.331%
2022-04-13	4.6600	4.9100	4.6500	4.8900	+5.388%	124,022	+138.241%
2022-04-12	4.7500	4.7500	4.4500	4.6400	-0.855%	131,207	+151.078%
2022-04-11	4.9300	4.9300	4.6400	4.6800	-5.645%	60,526	+148.932%
2022-04-08	4.9100	5.0700	4.8600	4.9600	+0.609%	79,470	+134.879%
2022-04-07	5.0600	5.0640	4.8100	4.9300	-2.953%	108,261	+136.308%
2022-04-06	5.2000	5.2250	5.0200	5.0800	-3.053%	69,983	+129.331%
2022-04-05	5.5400	5.6000	5.2400	5.2400	-5.072%	69,961	+122.328%
2022-04-04	5.4800	5.5500	5.4400	5.5200	+1.099%	84,038	+111.051%
2022-04-01	5.4900	5.7500	5.3200	5.4600	-0.546%	136,116	+113.370%
2022-03-31	5.4800	5.5500	5.4700	5.4900	-0.543%	87,661	+112.204%
2022-03-30	5.6400	5.6400	5.4900	5.5200	-2.646%	78,960	+111.051%
2022-03-29	5.7000	5.8700	5.6500	5.6700	+0.710%	76,572	+105.467%
2022-03-28	5.7500	5.7500	5.5500	5.6300	-1.916%	68,758	+106.927%
2022-03-25	5.6000	5.8100	5.4900	5.7400	+3.423%	109,149	+102.962%
2022-03-24	5.5400	5.6650	5.4500	5.5500	+1.093%	127,983	+109.910%
2022-03-23	5.6900	5.7300	5.4800	5.4900	-3.853%	105,590	+112.204%
2022-03-22	5.8400	5.8785	5.6700	5.7100	-1.721%	67,753	+104.028%
2022-03-21	6.0500	6.1000	5.7600	5.8100	-4.125%	75,941	+100.516%
2022-03-18	5.6400	6.1500	5.6100	6.0600	+7.447%	260,666	+92.244%
2022-03-17	5.5200	5.6700	5.4500	5.6400	+3.867%	57,029	+106.560%
2022-03-16	5.4100	5.4800	5.3100	5.4300	+1.685%	68,446	+114.549%
2022-03-15	5.3700	5.5500	5.2500	5.3400	+0.755%	80,167	+118.165%
2022-03-14	5.6700	5.9099	5.2100	5.3000	-1.852%	143,224	+119.811%
2022-03-11	5.5500	5.7636	5.3800	5.4000	-2.703%	67,761	+115.741%
2022-03-10	5.4700	5.5950	5.4100	5.5500	-0.893%	46,495	+109.910%
2022-03-09	5.4400	5.6200	5.4400	5.6000	+4.869%	37,103	+108.036%
2022-03-08	5.2400	5.4400	5.1900	5.3400	+3.089%	110,997	+118.165%
2022-03-07	5.1500	5.2800	5.1142	5.1800	+1.172%	120,434	+124.903%
2022-03-04	5.1700	5.1800	5.0000	5.1200	-2.103%	87,286	+127.539%
2022-03-03	5.4800	5.4800	5.1600	5.2300	-4.037%	70,578	+122.753%
2022-03-02	5.5100	5.5300	5.4000	5.4500	+1.869%	55,046	+113.761%
2022-03-01	5.3400	5.4500	5.3100	5.3500	-0.558%	60,044	+117.757%
2022-02-28	5.4700	5.5900	5.3800	5.3800	-2.888%	62,837	+116.543%
2022-02-25	5.3700	5.5800	5.3400	5.5400	+3.940%	43,717	+110.289%
2022-02-24	5.2400	5.3400	5.1800	5.3300	-0.374%	58,422	+118.574%
2022-02-23	5.5600	5.5600	5.3400	5.3500	-3.080%	31,182	+117.757%
2022-02-22	5.6100	5.6400	5.4700	5.5200	-2.301%	50,914	+111.051%
2022-02-18	5.7300	5.8050	5.6300	5.6500	-2.249%	34,095	+106.195%
2022-02-17	5.9600	5.9600	5.7600	5.7800	-3.183%	24,757	+101.557%
2022-02-16	5.8500	6.0000	5.8500	5.9700	+1.358%	24,478	+95.142%
2022-02-15	5.6600	5.9200	5.6600	5.8900	+4.433%	37,688	+97.793%
2022-02-14	5.6000	5.6900	5.5100	5.6400	-0.177%	72,612	+106.560%
2022-02-11	5.7200	5.8700	5.6400	5.6500	-1.568%	66,357	+106.195%
2022-02-10	5.8400	5.8795	5.7200	5.7400	-3.367%	68,753	+102.962%
2022-02-09	5.8500	5.9900	5.7900	5.9400	+2.768%	59,303	+96.128%
2022-02-08	5.8300	5.8998	5.7400	5.7800	-0.858%	30,532	+101.557%
2022-02-07	5.8300	5.9600	5.7100	5.8300	-0.681%	64,120	+99.828%
2022-02-04	5.9100	6.0700	5.8000	5.8700	-1.012%	82,453	+98.467%
2022-02-03	6.0700	6.1300	5.9000	5.9300	-2.627%	58,597	+96.459%
2022-02-02	6.2500	6.2500	6.0675	6.0900	-2.716%	83,743	+91.297%
2022-02-01	6.3000	6.3200	6.1100	6.2600	-0.792%	60,789	+86.102%
2022-01-31	6.2500	6.3300	6.2000	6.3100	+0.318%	47,462	+84.628%
2022-01-28	6.2500	6.3100	6.1300	6.2900	+0.640%	52,137	+85.215%
2022-01-27	6.2900	6.4500	6.2200	6.2500	-0.794%	59,185	+86.400%
2022-01-26	6.3700	6.6300	6.2161	6.3000	+0.159%	65,004	+84.921%
2022-01-25	6.3100	6.3600	6.2100	6.2900	-1.719%	45,182	+85.215%
2022-01-24	6.4400	6.4700	6.1320	6.4000	-1.387%	69,954	+82.031%
2022-01-21	6.4000	6.5543	6.3550	6.4900	+1.406%	151,963	+79.507%
2022-01-20	6.5400	6.6100	6.3700	6.4000	-1.538%	67,677	+82.031%
2022-01-19	6.5200	6.5300	6.4500	6.5000	0.000%	84,049	+79.231%
2022-01-18	6.2500	6.5200	6.2500	6.5000	+3.668%	129,499	+79.231%
2022-01-14	6.2600	6.3200	6.2300	6.2700	-0.948%	31,633	+85.805%
2022-01-13	6.1500	6.4390	6.0600	6.3300	+2.927%	121,478	+84.044%
2022-01-12	6.3800	6.3800	6.1500	6.1500	-3.150%	79,417	+89.431%
2022-01-11	6.0700	6.4100	5.9000	6.3500	+3.928%	74,477	+83.465%
2022-01-10	6.1500	6.1700	6.0000	6.1100	-1.610%	51,537	+90.671%
2022-01-07	6.2900	6.3300	6.2100	6.2100	-1.896%	29,043	+87.601%
2022-01-06	6.3350	6.4100	6.3001	6.3300	-0.315%	40,030	+84.044%
2022-01-05	6.2700	6.4600	6.2700	6.3500	+1.438%	50,328	+83.465%
2022-01-04	6.3000	6.3900	6.2500	6.2600	-0.477%	65,579	+86.102%
2022-01-03	6.2200	6.3900	6.2200	6.2900	+0.963%	56,356	+85.215%
2021-12-31	6.2000	6.3000	6.1800	6.2300	0.000%	42,462	+86.998%
2021-12-30	6.1500	6.3200	6.1500	6.2300	+0.646%	46,627	+86.998%
2021-12-29	6.2100	6.2950	6.1400	6.1900	-0.482%	36,958	+88.207%
2021-12-28	6.2400	6.3500	6.1670	6.2200	-0.797%	41,269	+87.299%
2021-12-27	6.3400	6.4400	6.2100	6.2700	-0.318%	49,214	+85.805%
2021-12-23	6.2300	6.3450	6.0900	6.2900	+2.276%	48,872	+85.215%
2021-12-22	6.0500	6.1500	5.9700	6.1500	+1.990%	57,280	+89.431%
2021-12-21	6.0000	6.1100	5.9300	6.0300	+2.377%	65,610	+93.201%
2021-12-20	5.9900	6.0000	5.7700	5.8900	-1.997%	69,768	+97.793%
2021-12-17	6.0100	6.1200	5.9400	6.0100	-0.825%	93,506	+93.844%
2021-12-16	6.1500	6.3000	6.0200	6.0600	-0.818%	58,550	+92.244%
2021-12-15	6.0100	6.2350	5.9500	6.1100	+1.833%	74,338	+90.671%
2021-12-14	5.9000	6.0890	5.8600	6.0000	+1.695%	124,758	+94.167%
2021-12-13	6.0200	6.1100	5.8800	5.9000	-2.801%	75,746	+97.458%
2021-12-10	6.1000	6.1600	5.9700	6.0700	-0.328%	83,919	+91.928%
2021-12-09	6.2400	6.2400	6.0600	6.0900	-2.871%	37,455	+91.297%
2021-12-08	6.3100	6.4200	6.2100	6.2700	-1.104%	36,071	+85.805%
2021-12-07	6.1500	6.5000	6.1500	6.3400	+4.276%	81,379	+83.754%
2021-12-06	6.0900	6.2500	6.0400	6.0800	+1.333%	81,841	+91.612%
2021-12-03	5.9700	6.0550	5.7900	6.0000	+0.334%	82,299	+94.167%
2021-12-02	5.9100	6.0900	5.9100	5.9800	+1.184%	58,420	+94.816%
2021-12-01	6.0400	6.3000	5.9100	5.9100	-0.337%	64,903	+97.124%
2021-11-30	6.0600	6.1390	5.9106	5.9300	-3.420%	105,664	+96.459%
2021-11-29	6.2200	6.2700	6.0200	6.1400	-0.486%	83,813	+89.739%
2021-11-26	6.3400	6.3400	6.1000	6.1700	-4.637%	63,991	+88.817%
2021-11-24	6.4800	6.6483	6.3200	6.4700	-1.522%	63,776	+80.062%
2021-11-23	6.7200	6.7200	6.5500	6.5700	-0.605%	37,384	+77.321%
2021-11-22	6.6100	6.8100	6.5300	6.6100	+0.609%	61,204	+76.248%
2021-11-19	6.4400	6.6300	6.4000	6.5700	+1.546%	65,236	+77.321%
2021-11-18	6.6500	6.7500	6.4400	6.4700	-2.853%	68,418	+80.062%
2021-11-17	6.7223	6.8000	6.5200	6.6600	-2.203%	97,665	+74.925%
2021-11-16	6.7900	6.8800	6.7500	6.8100	+0.147%	77,537	+71.072%
2021-11-15	6.7200	6.8400	6.7000	6.8000	+1.493%	59,785	+71.324%
2021-11-12	7.0900	7.0900	6.6100	6.7000	-5.501%	115,440	+73.881%
2021-11-11	7.0000	7.1500	6.8600	7.0900	+1.286%	111,398	+64.316%
2021-11-10	6.8500	7.0800	6.8500	7.0000	+1.449%	127,226	+66.429%
2021-11-09	6.9500	6.9950	6.8100	6.9000	-0.862%	82,979	+68.841%
2021-11-08	7.1300	7.2700	6.9000	6.9600	-7.324%	93,657	+67.385%
2021-11-05	7.2600	7.6200	7.1500	7.5100	+5.182%	64,840	+55.126%
2021-11-04	7.5000	7.5400	7.0900	7.1400	-3.383%	37,149	+63.165%
2021-11-03	7.2200	7.6600	7.1500	7.3900	+0.819%	41,375	+57.645%
2021-11-02	7.1500	7.4200	7.0500	7.3300	+2.374%	58,049	+58.936%
2021-11-01	6.8500	7.2000	6.8500	7.1600	+4.070%	42,665	+62.709%
2021-10-29	6.8000	6.9500	6.7300	6.8800	+1.028%	58,545	+69.331%
2021-10-28	6.8000	6.9249	6.7500	6.8100	+0.147%	37,048	+71.072%
2021-10-27	7.0000	7.1400	6.7800	6.8000	-3.272%	33,406	+71.324%
2021-10-26	6.8900	7.2000	6.8900	7.0300	+0.861%	121,494	+65.718%
2021-10-25	6.8300	6.9700	6.8100	6.9700	+1.752%	57,947	+67.145%
2021-10-22	7.0100	7.0900	6.8500	6.8500	-2.003%	23,920	+70.073%
2021-10-21	7.0400	7.1500	6.9806	6.9900	-0.851%	24,581	+66.667%
2021-10-20	6.9400	7.1000	6.9400	7.0500	+1.148%	38,887	+65.248%
2021-10-19	7.0000	7.0310	6.9300	6.9700	+0.144%	35,935	+67.145%
2021-10-18	7.0500	7.1334	6.9600	6.9600	-1.556%	32,671	+67.385%
2021-10-15	7.1600	7.2500	7.0650	7.0700	+0.426%	83,496	+64.781%
2021-10-14	7.1200	7.1200	7.0100	7.0400	+0.860%	40,219	+65.483%
2021-10-13	6.9900	7.0700	6.9200	6.9800	-1.133%	49,933	+66.905%
2021-10-12	7.0300	7.1100	6.9500	7.0600	+0.713%	48,524	+65.014%
2021-10-11	7.1000	7.1600	7.0100	7.0100	-1.683%	40,228	+66.191%
2021-10-08	7.2600	7.2600	7.1200	7.1300	-2.060%	31,233	+63.394%
2021-10-07	7.1600	7.3900	7.1300	7.2800	+2.247%	57,549	+60.027%
2021-10-06	7.1100	7.2000	7.0200	7.1200	-0.974%	47,554	+63.624%
2021-10-05	7.2900	7.3200	7.1900	7.1900	-2.177%	48,391	+62.031%
2021-10-04	7.2600	7.4800	7.2100	7.3500	+1.240%	135,893	+58.503%
2021-10-01	7.0000	7.3800	6.9100	7.2600	+3.125%	60,745	+60.468%
2021-09-30	7.2100	7.3400	7.0300	7.0400	-1.676%	50,843	+65.483%
2021-09-29	7.1800	7.2500	7.0500	7.1600	-0.139%	69,708	+62.709%
2021-09-28	7.3400	7.3900	7.0800	7.1700	-2.977%	104,621	+62.483%
2021-09-27	6.9400	7.4300	6.8600	7.3900	+6.331%	110,739	+57.645%
2021-09-24	6.9300	7.0800	6.8000	6.9500	-0.287%	53,758	+67.626%
2021-09-23	6.8600	7.0000	6.7700	6.9700	+2.050%	70,553	+67.145%
2021-09-22	6.7900	6.9150	6.7300	6.8300	+1.185%	58,980	+70.571%
2021-09-21	6.7500	6.8000	6.5900	6.7500	+0.897%	54,428	+72.593%
2021-09-20	6.6300	6.7400	6.5300	6.6900	-0.594%	80,784	+74.141%
2021-09-17	6.9200	6.9200	6.6300	6.7300	-2.746%	216,623	+73.105%
2021-09-16	7.0100	7.0200	6.8800	6.9200	-1.001%	50,586	+68.353%
2021-09-15	6.7900	7.0831	6.7750	6.9900	+2.493%	84,716	+66.667%
2021-09-14	6.9300	7.1600	6.7600	6.8200	-1.587%	61,567	+70.821%
2021-09-13	6.9600	7.1200	6.8800	6.9300	+0.727%	43,652	+68.110%
2021-09-10	7.1900	7.2000	6.8700	6.8800	-4.178%	88,634	+69.331%
2021-09-09	7.3500	7.3500	7.1800	7.1800	-2.180%	62,077	+62.256%
2021-09-08	7.4500	7.5150	7.3000	7.3400	-2.133%	43,472	+58.719%
2021-09-07	7.5200	7.6000	7.1300	7.5000	-0.794%	77,661	+55.333%
2021-09-03	7.5700	7.6000	7.4400	7.5600	-0.526%	82,995	+54.101%
2021-09-02	7.5900	7.7200	7.5100	7.6000	+0.796%	75,930	+53.289%
2021-09-01	7.5800	7.6200	7.4800	7.5400	-0.132%	50,769	+54.509%
2021-08-31	7.5600	7.6500	7.4800	7.5500	-0.264%	50,650	+54.305%
2021-08-30	7.6500	7.6500	7.5150	7.5700	-0.264%	60,266	+53.897%
2021-08-27	7.5400	7.7200	7.4600	7.5900	+1.606%	96,768	+53.491%
2021-08-26	7.4700	7.5700	7.4300	7.4700	0.000%	49,035	+55.957%
2021-08-25	7.4500	7.6400	7.2101	7.4700	+0.538%	72,304	+55.957%
2021-08-24	7.2400	7.5900	7.1700	7.4300	+2.624%	103,721	+56.797%
2021-08-23	7.3400	7.3400	7.1900	7.2400	-0.413%	68,792	+60.912%
2021-08-20	7.1100	7.3400	7.1100	7.2700	+1.821%	98,973	+60.248%
2021-08-19	6.9200	7.2100	6.8800	7.1400	+2.000%	93,898	+63.165%
2021-08-18	6.8600	7.1700	6.8600	7.0000	+1.449%	105,794	+66.429%
2021-08-17	6.6700	7.0000	6.6240	6.9000	+2.374%	56,517	+68.841%
2021-08-16	6.7000	6.8400	6.5800	6.7400	-0.296%	58,210	+72.849%
2021-08-13	6.7200	6.8500	6.7200	6.7600	-0.295%	49,030	+72.337%
2021-08-12	6.9700	7.0100	6.7500	6.7800	-2.446%	57,979	+71.829%
2021-08-11	6.9500	7.0000	6.8000	6.9500	+0.289%	41,188	+67.626%
2021-08-10	6.8400	6.9894	6.7900	6.9300	+0.727%	54,723	+68.110%
2021-08-09	6.9500	7.0000	6.7900	6.8800	-1.007%	48,857	+69.331%
2021-08-06	6.8700	7.0250	6.8700	6.9500	+2.811%	66,545	+67.626%
2021-08-05	6.7000	6.9200	6.6850	6.7600	+0.148%	85,277	+72.337%
2021-08-04	7.2860	7.2860	6.7500	6.7500	-7.025%	104,759	+72.593%
2021-08-03	7.1500	7.3500	6.7200	7.2600	+4.611%	111,490	+60.468%
2021-08-02	7.0600	7.1300	6.8600	6.9400	-1.420%	41,528	+67.867%
2021-07-30	7.0500	7.1727	7.0200	7.0400	-0.283%	38,806	+65.483%
2021-07-29	7.1700	7.2100	7.0400	7.0600	-0.703%	39,015	+65.014%
2021-07-28	7.0600	7.1900	6.9300	7.1100	+1.282%	43,443	+63.854%
2021-07-27	6.9600	7.0700	6.9000	7.0200	-0.284%	26,115	+65.954%
2021-07-26	7.0200	7.1500	6.9800	7.0400	+0.142%	20,492	+65.483%
2021-07-23	6.9500	7.0400	6.8401	7.0300	+0.861%	45,221	+65.718%
2021-07-22	7.2600	7.2600	6.9400	6.9700	-4.258%	23,055	+67.145%
2021-07-21	7.0300	7.3000	7.0300	7.2800	+4.448%	77,485	+60.027%
2021-07-20	6.7400	7.1800	6.7100	6.9700	+3.336%	107,550	+67.145%
2021-07-19	6.8600	6.9200	6.6800	6.7450	-2.950%	64,775	+72.721%
2021-07-16	7.2000	7.2400	6.9200	6.9500	-2.113%	89,531	+67.626%
2021-07-15	7.0800	7.1700	6.9900	7.1000	0.000%	84,516	+64.085%
2021-07-14	7.3000	7.3500	7.0900	7.1000	-2.204%	55,434	+64.085%
2021-07-13	7.3700	7.4500	7.2300	7.2600	-2.681%	66,928	+60.468%
2021-07-12	7.2700	7.5100	7.2300	7.4600	+1.635%	57,577	+56.166%
2021-07-09	7.1000	7.3700	7.1000	7.3400	+3.380%	64,640	+58.719%
2021-07-08	7.0100	7.1200	6.9600	7.1000	-0.281%	65,241	+64.085%
2021-07-07	7.1000	7.1350	7.0100	7.1200	0.000%	48,426	+63.624%
2021-07-06	7.3400	7.3400	7.0600	7.1200	-3.261%	50,411	+63.624%
2021-07-02	7.2600	7.4050	7.1203	7.3600	+1.517%	71,224	+58.288%
2021-07-01	7.2400	7.3400	7.1600	7.2500	+1.257%	142,788	+60.690%
2021-06-30	7.1700	7.2400	7.1000	7.1600	-0.279%	69,639	+62.709%
2021-06-29	7.2600	7.3100	7.1550	7.1800	-0.278%	74,964	+62.256%
2021-06-28	7.2900	7.4499	7.0447	7.2000	-1.907%	158,265	+61.806%
2021-06-25	7.6100	7.6300	7.3100	7.3400	-4.052%	294,125	+58.719%
2021-06-24	7.5100	7.6800	7.4400	7.6500	+2.136%	67,866	+52.288%
2021-06-23	7.4600	7.6500	7.4600	7.4900	+0.672%	96,171	+55.541%
2021-06-22	7.4300	7.5500	7.2792	7.4400	-0.535%	89,905	+56.586%
2021-06-21	7.5200	7.5500	7.2500	7.4800	+0.134%	221,934	+55.749%
2021-06-18	7.6000	7.6500	7.4200	7.4700	-3.238%	222,628	+55.957%
2021-06-17	7.7800	7.9600	7.5600	7.7200	-1.781%	70,300	+50.907%
2021-06-16	8.2200	8.2660	7.8200	7.8600	-5.187%	98,102	+48.219%
2021-06-15	8.1800	8.3100	8.0155	8.2900	+1.718%	108,272	+40.531%
2021-06-14	8.3500	8.3700	8.0900	8.1500	-1.689%	37,519	+42.945%
2021-06-11	8.2900	8.3000	8.1350	8.2900	+0.242%	74,126	+40.531%
2021-06-10	8.2900	8.3000	8.2000	8.2700	+0.121%	75,596	+40.871%
2021-06-09	8.1000	8.3600	8.1000	8.2600	+1.850%	124,282	+41.041%
2021-06-08	8.1500	8.2200	8.0600	8.1100	-0.613%	71,052	+43.650%
2021-06-07	7.9500	8.2100	7.9500	8.1600	+2.642%	134,284	+42.770%
2021-06-04	7.9400	8.0500	7.8600	7.9500	+0.888%	82,005	+46.541%
2021-06-03	7.7400	7.9100	7.5300	7.8800	+2.073%	126,543	+47.843%
2021-06-02	7.6600	7.7700	7.5400	7.7200	+0.783%	99,016	+50.907%
2021-06-01	7.6200	7.7871	7.5900	7.6600	+0.393%	73,717	+52.089%
2021-05-28	7.5100	7.7000	7.5100	7.6300	0.000%	110,591	+52.687%
2021-05-27	7.5800	7.8200	7.5100	7.6300	+2.005%	72,471	+52.687%
2021-05-26	7.5000	7.5600	7.4100	7.4800	-0.664%	70,884	+55.749%
2021-05-25	7.9600	8.0000	7.5000	7.5300	-5.757%	123,768	+54.714%
2021-05-24	8.1300	8.2000	7.9500	7.9900	-1.601%	96,304	+45.807%
2021-05-21	8.1200	8.1600	7.9500	8.1200	+1.121%	76,609	+43.473%
2021-05-20	8.1000	8.1170	7.7750	8.0300	-0.986%	100,329	+45.081%