Dark

HCCI
Heritage-Crystal Clean, Inc.
stock NASDAQ

Inactive

Oct 16, 2023

45.51USD+0.088%(+0.04)2,520,335

Pre-market

0.00USD-100.000%(-45.47)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-10-16	45.500	45.5200	45.4900	45.510	+0.088%	2,520,335	0.000%
2023-10-13	45.470	45.4900	45.4500	45.470	0.000%	491,488	+0.088%
2023-10-12	45.470	45.4800	45.4400	45.470	+0.066%	259,008	+0.088%
2023-10-11	45.420	45.4700	45.4000	45.440	+0.022%	762,374	+0.154%
2023-10-10	45.420	45.4900	45.4000	45.430	+0.044%	303,275	+0.176%
2023-10-09	45.430	45.4400	45.4000	45.410	0.000%	422,511	+0.220%
2023-10-06	45.360	45.4200	45.3500	45.410	+0.132%	266,542	+0.220%
2023-10-05	45.350	45.3900	45.3400	45.350	0.000%	722,364	+0.353%
2023-10-04	45.340	45.4000	45.3400	45.350	+0.022%	477,381	+0.353%
2023-10-03	45.330	45.4000	45.3200	45.340	+0.022%	697,015	+0.375%
2023-10-02	45.340	45.3800	45.3200	45.330	-0.044%	802,837	+0.397%
2023-09-29	45.340	45.3800	45.3300	45.350	+0.066%	288,402	+0.353%
2023-09-28	45.300	45.4200	45.3000	45.320	+0.022%	228,886	+0.419%
2023-09-27	45.330	45.3700	45.2900	45.310	+0.044%	301,964	+0.441%
2023-09-26	45.270	45.3600	45.2700	45.290	+0.022%	382,084	+0.486%
2023-09-25	45.320	45.3800	45.2700	45.280	+0.022%	337,713	+0.508%
2023-09-22	45.260	45.3300	45.2600	45.270	+0.044%	664,478	+0.530%
2023-09-21	45.280	45.3200	45.2500	45.250	-0.110%	197,988	+0.575%
2023-09-20	45.280	45.4100	45.2800	45.300	+0.066%	146,022	+0.464%
2023-09-19	45.300	45.4300	45.2400	45.270	0.000%	184,395	+0.530%
2023-09-18	45.240	45.3000	45.2200	45.270	+0.044%	129,367	+0.530%
2023-09-15	45.270	45.3000	45.2400	45.250	+0.022%	459,704	+0.575%
2023-09-14	45.240	45.2800	45.2200	45.240	0.000%	265,492	+0.597%
2023-09-13	45.190	45.2700	45.1800	45.240	+0.066%	370,693	+0.597%
2023-09-12	45.170	45.2500	45.1600	45.210	+0.066%	210,263	+0.664%
2023-09-11	45.190	45.2700	45.1500	45.180	+0.066%	349,471	+0.730%
2023-09-08	45.150	45.2400	45.1500	45.150	-0.022%	235,757	+0.797%
2023-09-07	45.200	45.2500	45.1600	45.160	-0.022%	210,968	+0.775%
2023-09-06	45.160	45.2400	45.1300	45.170	+0.133%	578,164	+0.753%
2023-09-05	45.050	45.1900	45.0200	45.110	+0.089%	242,565	+0.887%
2023-09-01	45.230	45.2700	44.9900	45.070	-0.067%	882,179	+0.976%
2023-08-31	45.090	45.1800	45.0700	45.100	+0.022%	162,544	+0.909%
2023-08-30	45.050	45.1800	45.0500	45.090	+0.089%	686,138	+0.931%
2023-08-29	45.030	45.1000	45.0300	45.050	0.000%	497,349	+1.021%
2023-08-28	45.060	45.2800	45.0300	45.050	+0.044%	192,069	+1.021%
2023-08-25	45.280	45.2800	45.0100	45.030	+0.044%	211,156	+1.066%
2023-08-24	45.030	45.0600	44.9900	45.010	-1.660%	1,044,154	+1.111%
2023-08-23	45.170	45.8000	45.1450	45.770	+1.373%	249,651	-0.568%
2023-08-22	45.260	45.5000	45.1300	45.150	-0.111%	125,975	+0.797%
2023-08-21	45.060	45.3100	45.0500	45.200	0.000%	279,649	+0.686%
2023-08-18	45.000	45.3200	45.0000	45.200	+0.222%	164,402	+0.686%
2023-08-17	45.050	45.2600	45.0300	45.100	+0.155%	128,660	+0.909%
2023-08-16	45.100	45.2050	44.9700	45.030	-0.067%	225,331	+1.066%
2023-08-15	45.120	45.2050	44.9900	45.060	-0.442%	324,903	+0.999%
2023-08-14	44.950	45.4000	44.9500	45.260	+0.177%	278,203	+0.552%
2023-08-11	45.110	45.3900	45.1100	45.180	-0.088%	199,999	+0.730%
2023-08-10	45.440	45.6300	44.6000	45.220	-1.223%	545,015	+0.641%
2023-08-09	46.070	46.0700	45.4350	45.780	-0.478%	632,134	-0.590%
2023-08-08	46.050	46.3500	45.9600	46.000	-0.325%	362,330	-1.065%
2023-08-07	45.990	46.8992	45.9600	46.150	+0.217%	549,204	-1.387%
2023-08-04	46.150	46.5850	45.9800	46.050	-0.518%	193,759	-1.173%
2023-08-03	46.370	46.7700	46.0500	46.290	-0.173%	463,907	-1.685%
2023-08-02	46.170	46.4900	46.1100	46.370	-0.834%	600,716	-1.855%
2023-08-01	45.960	46.7920	45.9600	46.760	+1.498%	143,588	-2.673%
2023-07-31	46.060	46.4150	45.9600	46.070	0.000%	487,575	-1.216%
2023-07-28	47.190	47.5000	46.0000	46.070	-2.228%	265,944	-1.216%
2023-07-27	47.380	47.8500	47.0300	47.120	-0.800%	579,806	-3.417%
2023-07-26	47.100	47.9800	47.0500	47.500	+0.380%	196,906	-4.189%
2023-07-25	46.510	47.4900	46.3800	47.320	+1.306%	303,996	-3.825%
2023-07-24	46.430	46.9600	45.7000	46.710	+0.258%	251,484	-2.569%
2023-07-21	46.720	46.9200	45.9350	46.590	-0.021%	872,350	-2.318%
2023-07-20	45.600	46.6300	45.4550	46.600	+11.111%	1,471,685	-2.339%
2023-07-19	42.620	42.8000	41.3822	41.940	-1.595%	131,964	+8.512%
2023-07-18	41.860	42.6500	41.6259	42.620	+2.084%	164,230	+6.781%
2023-07-17	41.320	42.3200	41.3200	41.750	+1.041%	85,061	+9.006%
2023-07-14	40.890	41.3500	40.4600	41.320	+0.854%	78,679	+10.140%
2023-07-13	41.380	41.4431	40.6200	40.970	-0.967%	75,435	+11.081%
2023-07-12	41.450	41.4900	41.1150	41.370	+0.829%	87,877	+10.007%
2023-07-11	41.000	41.1200	40.6600	41.030	+0.564%	156,999	+10.919%
2023-07-10	39.000	40.9300	38.8500	40.800	+5.046%	138,472	+11.544%
2023-07-07	37.990	39.0950	37.9400	38.840	+3.106%	98,498	+17.173%
2023-07-06	38.180	38.3100	37.4500	37.670	-1.824%	62,888	+20.812%
2023-07-05	37.800	38.5600	37.3300	38.370	+0.656%	139,773	+18.608%
2023-07-03	37.790	38.1600	37.7500	38.120	+0.873%	33,010	+19.386%
2023-06-30	37.900	38.1650	37.6850	37.790	+0.345%	107,983	+20.429%
2023-06-29	36.780	38.1350	36.4300	37.660	+2.254%	80,351	+20.844%
2023-06-28	35.880	36.8300	35.6600	36.830	+2.705%	64,591	+23.568%
2023-06-27	35.920	36.4600	35.7200	35.860	+0.336%	63,950	+26.910%
2023-06-26	35.970	36.6500	35.7000	35.740	-0.915%	51,332	+27.336%
2023-06-23	36.350	36.8500	35.8400	36.070	-1.797%	253,452	+26.171%
2023-06-22	36.790	36.8200	36.1600	36.730	-0.136%	73,184	+23.904%
2023-06-21	36.330	37.0400	36.3300	36.780	+0.767%	45,899	+23.736%
2023-06-20	36.650	36.6700	35.8600	36.500	-0.788%	77,666	+24.685%
2023-06-16	37.170	37.3000	36.2750	36.790	-0.244%	93,807	+23.702%
2023-06-15	36.370	36.9600	35.9900	36.880	+0.903%	56,715	+23.400%
2023-06-14	37.170	37.1700	36.3200	36.550	-1.296%	57,709	+24.514%
2023-06-13	36.890	37.4500	36.7300	37.030	+0.488%	72,664	+22.900%
2023-06-12	37.090	37.2100	36.8400	36.850	-0.271%	41,999	+23.501%
2023-06-09	36.630	37.0300	36.4159	36.950	+0.353%	42,541	+23.166%
2023-06-08	36.920	36.9200	36.2200	36.820	+0.190%	73,999	+23.601%
2023-06-07	35.000	36.9150	35.0000	36.750	+5.422%	88,739	+23.837%
2023-06-06	33.140	34.8600	33.1400	34.860	+5.127%	124,705	+30.551%
2023-06-05	34.060	34.2700	33.0650	33.160	-3.239%	118,136	+37.244%
2023-06-02	33.580	34.6800	33.4200	34.270	+3.285%	99,446	+32.798%
2023-06-01	33.320	33.3700	33.0550	33.180	+0.060%	47,295	+37.161%
2023-05-31	33.640	33.7400	32.6300	33.160	-1.573%	140,959	+37.244%
2023-05-30	34.040	34.2500	33.6200	33.690	-0.237%	68,961	+35.085%
2023-05-26	33.510	34.0500	33.2500	33.770	+0.686%	76,988	+34.765%
2023-05-25	33.750	33.9000	33.1531	33.540	-0.828%	70,785	+35.689%
2023-05-24	34.330	34.4250	33.8200	33.820	-1.514%	53,601	+34.565%
2023-05-23	34.320	34.7600	34.0042	34.340	+0.058%	67,898	+32.528%
2023-05-22	34.120	34.6400	33.8600	34.320	+0.616%	64,792	+32.605%
2023-05-19	34.640	34.9000	33.8700	34.110	-0.612%	56,220	+33.421%
2023-05-18	34.140	34.3300	33.9100	34.320	+0.204%	55,797	+32.605%
2023-05-17	34.000	34.4100	33.4300	34.250	+1.331%	58,584	+32.876%
2023-05-16	33.240	34.0600	33.2400	33.800	+0.745%	80,238	+34.645%
2023-05-15	33.130	33.7700	33.0900	33.550	+1.207%	54,295	+35.648%
2023-05-12	33.760	34.0800	33.0900	33.150	-1.163%	66,778	+37.285%
2023-05-11	35.430	35.8461	33.1000	33.540	-5.734%	107,605	+35.689%
2023-05-10	34.950	36.0950	34.0500	35.580	+5.391%	116,782	+27.909%
2023-05-09	32.920	34.2200	32.7000	33.760	+1.809%	71,273	+34.805%
2023-05-08	33.640	33.6400	32.9550	33.160	-1.398%	80,120	+37.244%
2023-05-05	33.380	33.8100	33.2800	33.630	+1.693%	78,354	+35.326%
2023-05-04	33.290	33.6100	32.8200	33.070	-1.342%	62,995	+37.617%
2023-05-03	34.790	34.7900	33.1700	33.520	-3.428%	128,973	+35.770%
2023-05-02	35.510	35.5100	34.3600	34.710	-2.555%	49,986	+31.115%
2023-05-01	34.960	35.7800	34.9600	35.620	+1.888%	78,265	+27.765%
2023-04-28	34.760	35.2200	34.7600	34.960	-0.171%	66,945	+30.177%
2023-04-27	34.680	35.2400	34.4350	35.020	+0.806%	66,047	+29.954%
2023-04-26	35.640	35.6400	34.1100	34.740	-3.285%	82,961	+31.002%
2023-04-25	35.740	36.2000	35.6100	35.920	+0.335%	84,761	+26.698%
2023-04-24	34.950	35.8750	34.9500	35.800	+2.844%	64,189	+27.123%
2023-04-21	34.880	35.5700	34.5600	34.810	-0.344%	121,977	+30.738%
2023-04-20	34.550	35.2500	34.5500	34.930	+0.721%	73,655	+30.289%
2023-04-19	34.890	34.8900	34.0569	34.680	-1.084%	60,731	+31.228%
2023-04-18	36.340	36.3400	34.9200	35.060	-1.545%	123,100	+29.806%
2023-04-17	35.100	35.6100	35.1000	35.610	+1.366%	43,240	+27.801%
2023-04-14	35.280	35.6150	34.9900	35.130	-0.256%	31,602	+29.547%
2023-04-13	35.190	35.4900	34.8200	35.220	+0.171%	83,814	+29.216%
2023-04-12	34.890	35.3300	34.8300	35.160	+1.267%	47,038	+29.437%
2023-04-11	34.780	35.1500	34.4600	34.720	+0.492%	34,442	+31.077%
2023-04-10	34.120	34.6532	34.1200	34.550	+1.260%	48,616	+31.722%
2023-04-06	33.780	34.4300	33.6700	34.120	+1.156%	55,137	+33.382%
2023-04-05	34.870	34.8700	33.2600	33.730	-3.821%	79,281	+34.924%
2023-04-04	35.220	35.3900	34.7600	35.070	-0.482%	108,354	+29.769%
2023-04-03	35.440	35.4750	34.3800	35.240	-1.039%	91,891	+29.143%
2023-03-31	35.470	35.9700	35.3200	35.610	+0.764%	144,050	+27.801%
2023-03-30	34.790	35.3700	34.6650	35.340	+1.844%	113,436	+28.778%
2023-03-29	34.890	35.0339	33.8701	34.700	+0.087%	134,929	+31.153%
2023-03-28	34.380	34.7300	34.3200	34.670	+0.435%	44,946	+31.266%
2023-03-27	33.950	34.7400	33.9500	34.520	+2.281%	57,709	+31.837%
2023-03-24	33.660	33.8800	33.2700	33.750	-0.177%	60,339	+34.844%
2023-03-23	35.200	35.6600	33.7300	33.810	-3.894%	127,476	+34.605%
2023-03-22	35.430	36.3100	35.1100	35.180	-0.818%	145,272	+29.363%
2023-03-21	35.370	36.0750	35.2400	35.470	+1.488%	120,220	+28.306%
2023-03-20	34.710	35.3000	34.5900	34.950	+0.779%	117,065	+30.215%
2023-03-17	34.730	35.1700	34.3600	34.680	-0.588%	168,459	+31.228%
2023-03-16	33.770	35.2000	33.7700	34.885	+2.272%	74,808	+30.457%
2023-03-15	34.870	35.2350	33.4900	34.110	-3.997%	106,068	+33.421%
2023-03-14	35.040	35.9800	35.0300	35.530	+3.526%	119,652	+28.089%
2023-03-13	35.130	35.3900	33.9550	34.320	-3.677%	99,235	+32.605%
2023-03-10	35.890	36.4500	35.4100	35.630	-0.973%	86,225	+27.729%
2023-03-09	36.960	37.2650	35.9700	35.980	-2.493%	68,046	+26.487%
2023-03-08	37.710	37.7900	36.7500	36.900	-1.809%	103,736	+23.333%
2023-03-07	36.460	37.8997	36.1656	37.580	+3.783%	97,204	+21.102%
2023-03-06	36.530	36.6300	35.4500	36.210	-0.767%	126,246	+25.684%
2023-03-03	35.840	37.0550	35.7300	36.490	+2.471%	109,045	+24.719%
2023-03-02	36.510	37.4300	33.7200	35.610	-4.171%	262,819	+27.801%
2023-03-01	36.000	37.3900	35.7000	37.160	+3.280%	149,685	+22.470%
2023-02-28	36.070	36.5089	35.9400	35.980	-0.663%	124,647	+26.487%
2023-02-27	36.170	36.7700	35.9100	36.220	+0.807%	73,665	+25.649%
2023-02-24	35.610	36.0700	35.0700	35.930	-0.083%	128,722	+26.663%
2023-02-23	37.030	37.1069	35.4300	35.960	-2.336%	119,733	+26.557%
2023-02-22	37.210	37.4300	36.7200	36.820	-1.181%	88,001	+23.601%
2023-02-21	38.020	38.0200	37.2600	37.260	-2.256%	83,404	+22.142%
2023-02-17	37.760	38.2150	37.4200	38.120	+1.383%	105,900	+19.386%
2023-02-16	38.030	38.1600	37.4900	37.600	-1.699%	140,286	+21.037%
2023-02-15	38.040	38.6803	37.7950	38.250	-0.078%	81,265	+18.980%
2023-02-14	38.440	38.6800	37.9300	38.280	-0.520%	55,258	+18.887%
2023-02-13	38.540	38.7850	38.1700	38.480	-0.285%	78,354	+18.269%
2023-02-10	38.020	38.6700	37.6675	38.590	+0.995%	84,771	+17.932%
2023-02-09	38.450	38.8493	38.1550	38.210	-0.235%	69,159	+19.105%
2023-02-08	38.470	38.5800	38.0100	38.300	-0.519%	101,899	+18.825%
2023-02-07	37.590	38.6400	37.2300	38.500	+2.068%	104,941	+18.208%
2023-02-06	37.820	38.0000	37.3100	37.720	-0.264%	67,049	+20.652%
2023-02-03	37.170	38.0000	37.1700	37.820	+0.746%	66,942	+20.333%
2023-02-02	37.190	37.6200	36.7750	37.540	+1.268%	134,554	+21.231%
2023-02-01	37.200	37.3200	36.4100	37.070	-0.349%	102,607	+22.768%
2023-01-31	37.020	37.4800	36.9500	37.200	+0.813%	101,863	+22.339%
2023-01-30	37.000	37.1600	36.7000	36.900	-0.270%	89,773	+23.333%
2023-01-27	37.520	37.6000	36.8200	37.000	-2.039%	123,765	+23.000%
2023-01-26	37.890	38.0000	37.4600	37.770	+0.079%	174,146	+20.492%
2023-01-25	37.210	37.8450	36.8200	37.740	+0.292%	88,763	+20.588%
2023-01-24	37.690	37.9500	37.3400	37.630	-0.450%	148,109	+20.941%
2023-01-23	36.860	38.4645	36.5747	37.800	+1.997%	189,755	+20.397%
2023-01-20	35.830	37.1800	35.3400	37.060	+3.174%	117,781	+22.801%
2023-01-19	35.830	36.4300	35.6800	35.920	-0.443%	197,043	+26.698%
2023-01-18	36.300	36.6700	35.5401	36.080	-0.083%	149,790	+26.136%
2023-01-17	34.840	36.2050	33.8810	36.110	+2.965%	126,101	+26.032%
2023-01-13	34.460	35.1600	33.9200	35.070	+0.660%	123,259	+29.769%
2023-01-12	35.530	35.5300	34.1300	34.840	-1.610%	273,445	+30.626%
2023-01-11	34.260	35.5000	34.0200	35.410	+5.481%	234,140	+28.523%
2023-01-10	33.210	33.7200	33.0800	33.570	+0.479%	93,450	+35.567%
2023-01-09	33.240	33.6900	32.9500	33.410	+0.663%	102,958	+36.217%
2023-01-06	31.860	33.9000	31.7900	33.190	+4.535%	210,569	+37.120%
2023-01-05	31.570	31.8100	31.0210	31.750	-0.533%	60,307	+43.339%
2023-01-04	32.730	33.0300	31.6750	31.920	-2.385%	86,516	+42.575%
2023-01-03	32.640	33.0300	32.1900	32.700	+0.677%	87,140	+39.174%
2022-12-30	32.490	32.9300	32.4050	32.480	-0.276%	89,297	+40.117%
2022-12-29	32.650	32.8750	30.7610	32.570	+0.061%	78,877	+39.730%
2022-12-28	32.370	32.9000	32.2400	32.550	+0.308%	133,969	+39.816%
2022-12-27	32.290	32.5400	32.0500	32.450	+0.870%	63,021	+40.247%
2022-12-23	31.600	32.1700	31.5650	32.170	+1.643%	66,260	+41.467%
2022-12-22	31.180	31.7300	31.0600	31.650	+0.668%	166,898	+43.791%
2022-12-21	30.790	31.4600	30.6350	31.440	+2.779%	98,568	+44.752%
2022-12-20	30.090	30.8100	30.0800	30.590	+0.957%	87,848	+48.774%
2022-12-19	30.750	30.7500	29.8400	30.300	-1.846%	153,574	+50.198%
2022-12-16	30.930	31.3399	30.8500	30.870	-0.355%	185,017	+47.425%
2022-12-15	32.580	32.6500	30.7800	30.980	-5.979%	123,440	+46.901%
2022-12-14	32.350	33.1000	32.2950	32.950	+2.361%	334,295	+38.118%
2022-12-13	32.360	32.7600	31.6000	32.190	+2.126%	125,928	+41.379%
2022-12-12	30.810	31.9500	30.6312	31.520	+2.638%	99,421	+44.385%
2022-12-09	31.160	31.5300	30.6500	30.710	-2.166%	63,904	+48.193%
2022-12-08	30.880	31.4300	30.8500	31.390	+1.684%	59,918	+44.982%
2022-12-07	31.090	31.2900	30.7400	30.870	-0.548%	41,279	+47.425%
2022-12-06	31.320	31.8000	30.7100	31.040	-1.115%	107,215	+46.617%
2022-12-05	31.830	31.8300	31.1600	31.390	-1.630%	63,719	+44.982%
2022-12-02	31.500	31.9500	31.1400	31.910	0.000%	78,090	+42.620%
2022-12-01	31.820	32.0500	31.5000	31.910	+0.981%	67,095	+42.620%
2022-11-30	30.700	31.6400	30.4000	31.600	+2.365%	101,224	+44.019%
2022-11-29	31.900	31.9400	30.7950	30.870	-3.198%	80,806	+47.425%
2022-11-28	32.310	32.3750	31.4810	31.890	-1.300%	90,954	+42.709%
2022-11-25	32.530	32.5300	31.9000	32.310	-0.155%	66,563	+40.854%
2022-11-23	30.440	32.4200	30.4400	32.360	+6.203%	363,410	+40.637%
2022-11-22	29.750	30.5700	29.7500	30.470	+2.317%	74,434	+49.360%
2022-11-21	29.990	30.1700	29.6800	29.780	-1.489%	60,680	+52.821%
2022-11-18	30.680	30.6800	29.9250	30.230	-0.264%	101,928	+50.546%
2022-11-17	29.100	30.4106	29.0400	30.310	+2.572%	168,656	+50.148%
2022-11-16	29.260	30.1700	29.1100	29.550	-0.034%	134,634	+54.010%
2022-11-15	29.140	29.8415	28.6450	29.560	+2.355%	140,005	+53.958%
2022-11-14	28.740	28.9900	28.2700	28.880	+0.313%	126,968	+57.583%
2022-11-11	29.260	29.5600	28.6900	28.790	-1.539%	122,231	+58.076%
2022-11-10	29.110	29.5000	28.7250	29.240	+3.322%	105,135	+55.643%
2022-11-09	28.920	29.1000	28.1300	28.300	-2.380%	55,978	+60.813%
2022-11-08	28.810	29.1650	28.5501	28.990	+0.975%	119,839	+56.985%
2022-11-07	28.340	28.8100	28.0200	28.710	+2.463%	118,924	+58.516%
2022-11-04	27.870	28.0500	27.4800	28.020	+1.375%	90,902	+62.420%
2022-11-03	27.060	28.0500	27.0600	27.640	+1.023%	127,941	+64.653%
2022-11-02	27.640	28.0800	27.1800	27.360	-1.227%	135,113	+66.338%
2022-11-01	27.800	27.9100	27.3500	27.700	+0.837%	91,260	+64.296%
2022-10-31	27.040	27.9300	26.6560	27.470	+2.081%	168,856	+65.672%
2022-10-28	25.860	26.9700	25.7000	26.910	+3.262%	131,703	+69.119%
2022-10-27	26.660	27.1500	25.9300	26.060	-2.214%	138,208	+74.635%
2022-10-26	26.920	27.0400	26.2500	26.650	-0.150%	184,513	+70.769%
2022-10-25	27.000	27.2700	26.6400	26.690	-1.258%	210,965	+70.513%
2022-10-24	27.260	28.0500	26.7500	27.030	-0.037%	323,702	+68.368%
2022-10-21	28.150	28.1500	26.8800	27.040	-3.325%	455,694	+68.306%
2022-10-20	33.500	33.5000	27.6500	27.970	-13.432%	560,356	+62.710%
2022-10-19	30.830	32.4500	30.8300	32.310	+3.891%	291,179	+40.854%
2022-10-18	30.140	31.2050	30.1200	31.100	+4.223%	124,381	+46.334%
2022-10-17	29.580	30.0300	29.5800	29.840	+1.808%	67,782	+52.513%
2022-10-14	30.010	30.0764	29.2400	29.310	-2.039%	71,957	+55.271%
2022-10-13	28.620	29.9800	28.1600	29.920	+3.709%	126,256	+52.106%
2022-10-12	29.190	29.4950	28.2200	28.850	-0.586%	81,162	+57.747%
2022-10-11	29.040	29.1900	28.6900	29.020	-0.412%	85,657	+56.823%
2022-10-10	29.250	29.4300	28.9200	29.140	-0.580%	72,025	+56.177%
2022-10-07	30.440	30.4400	29.2500	29.310	-4.278%	84,122	+55.271%
2022-10-06	30.790	30.9400	30.2400	30.620	-0.423%	69,717	+48.628%
2022-10-05	30.480	30.9450	30.1700	30.750	-0.227%	83,966	+48.000%
2022-10-04	30.570	31.1011	30.5150	30.820	+1.750%	154,066	+47.664%
2022-10-03	29.830	30.5100	29.8200	30.290	+2.435%	94,830	+50.248%
2022-09-30	29.520	30.1300	29.4400	29.570	0.000%	68,295	+53.906%
2022-09-29	29.920	29.9550	29.2501	29.570	-1.793%	89,513	+53.906%
2022-09-28	29.810	30.2850	29.4200	30.110	+1.861%	98,687	+51.146%
2022-09-27	29.410	29.8100	29.1900	29.560	+1.129%	90,878	+53.958%
2022-09-26	29.950	29.9500	29.2000	29.230	-1.880%	167,735	+55.696%
2022-09-23	30.110	30.3750	29.4000	29.790	-2.039%	119,439	+52.769%
2022-09-22	30.960	30.9900	30.2400	30.410	-2.250%	124,030	+49.655%
2022-09-21	31.210	31.6700	31.0700	31.110	+0.322%	126,396	+46.287%
2022-09-20	31.080	31.1200	30.6900	31.010	-0.863%	85,952	+46.759%
2022-09-19	30.660	31.3000	30.6100	31.280	+1.001%	92,714	+45.492%
2022-09-16	30.710	31.1500	30.3384	30.970	-0.450%	224,877	+46.949%
2022-09-15	31.000	31.5000	30.8300	31.110	-0.160%	118,809	+46.287%
2022-09-14	31.130	31.6300	30.8100	31.160	-0.160%	117,783	+46.053%
2022-09-13	31.500	31.6350	30.8300	31.210	-2.924%	114,385	+45.819%
2022-09-12	32.230	32.6800	32.0400	32.150	-0.248%	97,901	+41.555%
2022-09-09	31.900	32.3650	31.4800	32.230	+1.672%	133,560	+41.204%
2022-09-08	31.800	31.9000	31.4600	31.700	-0.938%	87,898	+43.565%
2022-09-07	31.480	32.1500	31.1900	32.000	+1.620%	163,386	+42.219%
2022-09-06	31.590	31.8400	30.9900	31.490	+0.415%	105,896	+44.522%
2022-09-02	31.730	32.1700	31.0700	31.360	-0.413%	169,814	+45.121%
2022-09-01	32.240	32.3450	31.3950	31.490	-3.316%	117,517	+44.522%
2022-08-31	33.000	33.0700	32.5400	32.570	-0.852%	102,672	+39.730%
2022-08-30	32.730	33.0100	32.2900	32.850	+0.305%	220,702	+38.539%
2022-08-29	32.090	32.8500	31.9300	32.750	+2.025%	171,264	+38.962%
2022-08-26	33.050	33.1500	32.0900	32.100	-3.080%	89,268	+41.776%
2022-08-25	32.980	33.4700	32.7150	33.120	+0.853%	102,183	+37.409%
2022-08-24	32.740	32.9600	32.4300	32.840	+0.336%	178,131	+38.581%
2022-08-23	32.640	32.9100	32.4200	32.730	+0.276%	223,229	+39.047%
2022-08-22	32.600	32.7700	32.4300	32.640	-1.241%	114,265	+39.430%
2022-08-19	33.510	33.6200	33.0500	33.050	-2.016%	98,951	+37.700%
2022-08-18	33.320	33.8500	33.0300	33.730	+1.139%	204,219	+34.924%
2022-08-17	34.000	34.0000	33.1200	33.350	-2.285%	192,939	+36.462%
2022-08-16	35.410	35.8500	33.9200	34.130	-4.048%	224,092	+33.343%
2022-08-15	35.050	35.6200	34.7700	35.570	+0.994%	264,409	+27.945%
2022-08-12	35.110	35.2500	34.6800	35.220	+0.715%	255,659	+29.216%
2022-08-11	36.000	36.0200	34.7110	34.970	-2.509%	179,426	+30.140%
2022-08-10	35.100	35.9400	34.7450	35.870	+3.282%	148,269	+26.875%
2022-08-09	34.860	35.0100	34.4600	34.730	-0.856%	136,034	+31.039%
2022-08-08	35.210	35.4418	34.9100	35.030	-0.539%	127,251	+29.917%
2022-08-05	34.760	35.3700	34.3010	35.220	+0.715%	117,530	+29.216%
2022-08-04	35.550	36.1350	34.8200	34.970	-0.822%	219,290	+30.140%
2022-08-03	34.270	35.3700	33.8500	35.260	+4.042%	276,341	+29.070%
2022-08-02	34.150	34.2530	33.2500	33.890	+0.296%	167,248	+34.287%
2022-08-01	33.630	34.2500	33.4200	33.790	+0.685%	183,536	+34.685%
2022-07-29	32.660	34.0800	32.3300	33.560	+3.933%	153,239	+35.608%
2022-07-28	33.000	33.0000	31.4500	32.290	+6.252%	268,778	+40.941%
2022-07-27	29.990	30.8400	29.9100	30.390	+2.358%	123,746	+49.753%
2022-07-26	29.300	29.7100	29.2300	29.690	+1.331%	42,960	+53.284%
2022-07-25	29.340	29.5300	29.0600	29.300	-0.170%	52,792	+55.324%
2022-07-22	29.700	29.9000	29.1000	29.350	-1.477%	61,277	+55.060%
2022-07-21	29.330	29.7900	29.1043	29.790	+1.292%	78,253	+52.769%
2022-07-20	28.900	29.4900	28.4900	29.410	+1.976%	75,565	+54.743%
2022-07-19	28.370	29.0700	27.4300	28.840	+2.597%	72,481	+57.802%
2022-07-18	28.400	28.7650	27.9750	28.110	-0.036%	91,691	+61.900%
2022-07-15	27.380	28.2100	27.0800	28.120	+4.341%	135,628	+61.842%
2022-07-14	26.450	26.9600	26.1200	26.950	+0.560%	50,737	+68.868%
2022-07-13	26.710	27.0500	26.5300	26.800	-1.034%	38,588	+69.813%
2022-07-12	27.650	28.0000	27.0200	27.080	-1.884%	110,954	+68.058%
2022-07-11	27.230	27.7100	27.1200	27.600	+0.437%	59,108	+64.891%
2022-07-08	27.200	27.6800	26.9600	27.480	+0.696%	58,023	+65.611%
2022-07-07	26.680	27.3600	26.6000	27.290	+2.865%	83,137	+66.764%
2022-07-06	26.660	26.9100	25.9400	26.530	-1.081%	54,597	+71.542%
2022-07-05	26.970	27.7597	26.3000	26.820	-1.179%	82,651	+69.687%
2022-07-01	26.950	27.4000	26.5100	27.140	+0.668%	77,508	+67.686%
2022-06-30	25.610	27.0100	25.4800	26.960	+4.618%	205,983	+68.806%
2022-06-29	25.760	25.8850	25.5200	25.770	-0.232%	69,372	+76.601%
2022-06-28	25.600	25.9200	25.4700	25.830	+1.413%	110,901	+76.190%
2022-06-27	25.690	25.9473	25.4400	25.470	-0.274%	92,846	+78.681%
2022-06-24	25.170	25.7250	25.0100	25.540	+2.488%	345,156	+78.191%
2022-06-23	25.090	25.5450	24.5300	24.920	-0.360%	136,793	+82.624%
2022-06-22	24.810	25.4150	24.7950	25.010	-0.279%	92,073	+81.967%
2022-06-21	25.160	25.7150	25.0580	25.080	+0.844%	55,924	+81.459%
2022-06-17	24.370	25.0100	24.0000	24.870	+2.599%	95,119	+82.992%
2022-06-16	25.070	25.3600	24.1100	24.240	-5.349%	41,498	+87.748%
2022-06-15	25.760	26.0300	25.2300	25.610	+0.392%	80,616	+77.704%
2022-06-14	25.430	25.5800	24.9700	25.510	+0.236%	54,071	+78.401%
2022-06-13	26.230	26.4100	25.3400	25.450	-4.966%	53,994	+78.821%
2022-06-10	26.980	27.1900	26.5750	26.780	-2.512%	62,341	+69.940%
2022-06-09	27.680	28.0100	27.2600	27.470	-1.258%	78,405	+65.672%
2022-06-08	28.835	28.8350	27.5500	27.820	-2.146%	90,124	+63.587%
2022-06-07	28.000	28.4900	27.9200	28.430	+0.959%	55,285	+60.077%
2022-06-06	28.230	28.3362	27.8400	28.160	+0.321%	51,132	+61.612%
2022-06-03	27.500	28.2000	27.3950	28.070	+1.263%	48,672	+62.130%
2022-06-02	28.490	28.5900	27.6450	27.720	-2.049%	78,912	+64.177%
2022-06-01	27.550	28.4800	27.1400	28.300	+2.648%	83,096	+60.813%
2022-05-31	27.790	28.2600	27.2500	27.570	-1.465%	104,637	+65.071%
2022-05-27	27.320	28.1400	27.3200	27.980	+3.133%	64,292	+62.652%
2022-05-26	26.680	27.3050	26.6800	27.130	+2.146%	110,285	+67.748%
2022-05-25	26.100	26.8000	25.9350	26.560	+1.490%	107,803	+71.348%
2022-05-24	26.240	26.3850	25.8200	26.170	-0.570%	64,425	+73.901%
2022-05-23	26.750	26.7500	25.6250	26.320	-0.454%	128,461	+72.910%
2022-05-20	26.410	26.5300	25.7200	26.440	+1.380%	96,050	+72.126%
2022-05-19	25.760	26.2500	25.4900	26.080	+0.385%	101,667	+74.502%
2022-05-18	26.620	26.7400	25.8900	25.980	-3.168%	115,329	+75.173%
2022-05-17	26.860	27.0300	26.6300	26.830	+1.169%	101,013	+69.624%
2022-05-16	26.120	26.5800	25.7550	26.520	+1.687%	109,641	+71.606%
2022-05-13	26.150	26.4300	25.7986	26.080	+1.085%	65,884	+74.502%
2022-05-12	25.710	26.0600	25.3100	25.800	+0.116%	104,240	+76.395%
2022-05-11	26.380	26.9200	25.7500	25.770	-2.645%	67,899	+76.601%
2022-05-10	26.090	27.0950	25.7850	26.470	+3.116%	98,632	+71.930%
2022-05-09	26.600	26.7150	25.5800	25.670	-4.395%	143,577	+77.289%
2022-05-06	27.110	27.1800	26.2000	26.850	-1.828%	106,509	+69.497%
2022-05-05	28.120	28.1200	26.2700	27.350	-2.669%	145,375	+66.399%
2022-05-04	27.070	28.1900	26.4600	28.100	+4.578%	201,756	+61.957%
2022-05-03	26.820	26.9900	26.4300	26.870	+0.186%	144,984	+69.371%
2022-05-02	27.400	27.6300	26.4300	26.820	-1.758%	100,008	+69.687%
2022-04-29	27.990	28.1700	27.2400	27.300	-2.951%	63,856	+66.703%
2022-04-28	28.040	28.1800	27.6400	28.130	+1.406%	103,596	+61.785%
2022-04-27	27.660	28.1367	27.5600	27.740	+0.763%	113,780	+64.059%