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	45.5000	45.5200	45.4900	45.5100	+0.088%	2,520,335	0.000%
2023-10-13	45.4700	45.4900	45.4500	45.4700	0.000%	491,488	+0.088%
2023-10-12	45.4700	45.4800	45.4400	45.4700	+0.066%	259,008	+0.088%
2023-10-11	45.4200	45.4700	45.4000	45.4400	+0.022%	762,374	+0.154%
2023-10-10	45.4200	45.4900	45.4000	45.4300	+0.044%	303,275	+0.176%
2023-10-09	45.4300	45.4400	45.4000	45.4100	0.000%	422,511	+0.220%
2023-10-06	45.3600	45.4200	45.3500	45.4100	+0.132%	266,542	+0.220%
2023-10-05	45.3500	45.3900	45.3400	45.3500	0.000%	722,364	+0.353%
2023-10-04	45.3400	45.4000	45.3400	45.3500	+0.022%	477,381	+0.353%
2023-10-03	45.3300	45.4000	45.3200	45.3400	+0.022%	697,015	+0.375%
2023-10-02	45.3400	45.3800	45.3200	45.3300	-0.044%	802,837	+0.397%
2023-09-29	45.3400	45.3800	45.3300	45.3500	+0.066%	288,402	+0.353%
2023-09-28	45.3000	45.4200	45.3000	45.3200	+0.022%	228,886	+0.419%
2023-09-27	45.3300	45.3700	45.2900	45.3100	+0.044%	301,964	+0.441%
2023-09-26	45.2700	45.3600	45.2700	45.2900	+0.022%	382,084	+0.486%
2023-09-25	45.3200	45.3800	45.2700	45.2800	+0.022%	337,713	+0.508%
2023-09-22	45.2600	45.3300	45.2600	45.2700	+0.044%	664,478	+0.530%
2023-09-21	45.2800	45.3200	45.2500	45.2500	-0.110%	197,988	+0.575%
2023-09-20	45.2800	45.4100	45.2800	45.3000	+0.066%	146,022	+0.464%
2023-09-19	45.3000	45.4300	45.2400	45.2700	0.000%	184,395	+0.530%
2023-09-18	45.2400	45.3000	45.2200	45.2700	+0.044%	129,367	+0.530%
2023-09-15	45.2700	45.3000	45.2400	45.2500	+0.022%	459,704	+0.575%
2023-09-14	45.2400	45.2800	45.2200	45.2400	0.000%	265,492	+0.597%
2023-09-13	45.1900	45.2700	45.1800	45.2400	+0.066%	370,693	+0.597%
2023-09-12	45.1700	45.2500	45.1600	45.2100	+0.066%	210,263	+0.664%
2023-09-11	45.1900	45.2700	45.1500	45.1800	+0.066%	349,471	+0.730%
2023-09-08	45.1500	45.2400	45.1500	45.1500	-0.022%	235,757	+0.797%
2023-09-07	45.2000	45.2500	45.1600	45.1600	-0.022%	210,968	+0.775%
2023-09-06	45.1600	45.2400	45.1300	45.1700	+0.133%	578,164	+0.753%
2023-09-05	45.0500	45.1900	45.0200	45.1100	+0.089%	242,565	+0.887%
2023-09-01	45.2300	45.2700	44.9900	45.0700	-0.067%	882,179	+0.976%
2023-08-31	45.0900	45.1800	45.0700	45.1000	+0.022%	162,544	+0.909%
2023-08-30	45.0500	45.1800	45.0500	45.0900	+0.089%	686,138	+0.931%
2023-08-29	45.0300	45.1000	45.0300	45.0500	0.000%	497,349	+1.021%
2023-08-28	45.0600	45.2800	45.0300	45.0500	+0.044%	192,069	+1.021%
2023-08-25	45.2800	45.2800	45.0100	45.0300	+0.044%	211,156	+1.066%
2023-08-24	45.0300	45.0600	44.9900	45.0100	-1.660%	1,044,154	+1.111%
2023-08-23	45.1700	45.8000	45.1450	45.7700	+1.373%	249,651	-0.568%
2023-08-22	45.2600	45.5000	45.1300	45.1500	-0.111%	125,975	+0.797%
2023-08-21	45.0600	45.3100	45.0500	45.2000	0.000%	279,649	+0.686%
2023-08-18	45.0000	45.3200	45.0000	45.2000	+0.222%	164,402	+0.686%
2023-08-17	45.0500	45.2600	45.0300	45.1000	+0.155%	128,660	+0.909%
2023-08-16	45.1000	45.2050	44.9700	45.0300	-0.067%	225,331	+1.066%
2023-08-15	45.1200	45.2050	44.9900	45.0600	-0.442%	324,903	+0.999%
2023-08-14	44.9500	45.4000	44.9500	45.2600	+0.177%	278,203	+0.552%
2023-08-11	45.1100	45.3900	45.1100	45.1800	-0.088%	199,999	+0.730%
2023-08-10	45.4400	45.6300	44.6000	45.2200	-1.223%	545,015	+0.641%
2023-08-09	46.0700	46.0700	45.4350	45.7800	-0.478%	632,134	-0.590%
2023-08-08	46.0500	46.3500	45.9600	46.0000	-0.325%	362,330	-1.065%
2023-08-07	45.9900	46.8992	45.9600	46.1500	+0.217%	549,204	-1.387%
2023-08-04	46.1500	46.5850	45.9800	46.0500	-0.518%	193,759	-1.173%
2023-08-03	46.3700	46.7700	46.0500	46.2900	-0.173%	463,907	-1.685%
2023-08-02	46.1700	46.4900	46.1100	46.3700	-0.834%	600,716	-1.855%
2023-08-01	45.9600	46.7920	45.9600	46.7600	+1.498%	143,588	-2.673%
2023-07-31	46.0600	46.4150	45.9600	46.0700	0.000%	487,575	-1.216%
2023-07-28	47.1900	47.5000	46.0000	46.0700	-2.228%	265,944	-1.216%
2023-07-27	47.3800	47.8500	47.0300	47.1200	-0.800%	579,806	-3.417%
2023-07-26	47.1000	47.9800	47.0500	47.5000	+0.380%	196,906	-4.189%
2023-07-25	46.5100	47.4900	46.3800	47.3200	+1.306%	303,996	-3.825%
2023-07-24	46.4300	46.9600	45.7000	46.7100	+0.258%	251,484	-2.569%
2023-07-21	46.7200	46.9200	45.9350	46.5900	-0.021%	872,350	-2.318%
2023-07-20	45.6000	46.6300	45.4550	46.6000	+11.111%	1,471,685	-2.339%
2023-07-19	42.6200	42.8000	41.3822	41.9400	-1.595%	131,964	+8.512%
2023-07-18	41.8600	42.6500	41.6259	42.6200	+2.084%	164,230	+6.781%
2023-07-17	41.3200	42.3200	41.3200	41.7500	+1.041%	85,061	+9.006%
2023-07-14	40.8900	41.3500	40.4600	41.3200	+0.854%	78,679	+10.140%
2023-07-13	41.3800	41.4431	40.6200	40.9700	-0.967%	75,435	+11.081%
2023-07-12	41.4500	41.4900	41.1150	41.3700	+0.829%	87,877	+10.007%
2023-07-11	41.0000	41.1200	40.6600	41.0300	+0.564%	156,999	+10.919%
2023-07-10	39.0000	40.9300	38.8500	40.8000	+5.046%	138,472	+11.544%
2023-07-07	37.9900	39.0950	37.9400	38.8400	+3.106%	98,498	+17.173%
2023-07-06	38.1800	38.3100	37.4500	37.6700	-1.824%	62,888	+20.812%
2023-07-05	37.8000	38.5600	37.3300	38.3700	+0.656%	139,773	+18.608%
2023-07-03	37.7900	38.1600	37.7500	38.1200	+0.873%	33,010	+19.386%
2023-06-30	37.9000	38.1650	37.6850	37.7900	+0.345%	107,983	+20.429%
2023-06-29	36.7800	38.1350	36.4300	37.6600	+2.254%	80,351	+20.844%
2023-06-28	35.8800	36.8300	35.6600	36.8300	+2.705%	64,591	+23.568%
2023-06-27	35.9200	36.4600	35.7200	35.8600	+0.336%	63,950	+26.910%
2023-06-26	35.9700	36.6500	35.7000	35.7400	-0.915%	51,332	+27.336%
2023-06-23	36.3500	36.8500	35.8400	36.0700	-1.797%	253,452	+26.171%
2023-06-22	36.7900	36.8200	36.1600	36.7300	-0.136%	73,184	+23.904%
2023-06-21	36.3300	37.0400	36.3300	36.7800	+0.767%	45,899	+23.736%
2023-06-20	36.6500	36.6700	35.8600	36.5000	-0.788%	77,666	+24.685%
2023-06-16	37.1700	37.3000	36.2750	36.7900	-0.244%	93,807	+23.702%
2023-06-15	36.3700	36.9600	35.9900	36.8800	+0.903%	56,715	+23.400%
2023-06-14	37.1700	37.1700	36.3200	36.5500	-1.296%	57,709	+24.514%
2023-06-13	36.8900	37.4500	36.7300	37.0300	+0.488%	72,664	+22.900%
2023-06-12	37.0900	37.2100	36.8400	36.8500	-0.271%	41,999	+23.501%
2023-06-09	36.6300	37.0300	36.4159	36.9500	+0.353%	42,541	+23.166%
2023-06-08	36.9200	36.9200	36.2200	36.8200	+0.190%	73,999	+23.601%
2023-06-07	35.0000	36.9150	35.0000	36.7500	+5.422%	88,739	+23.837%
2023-06-06	33.1400	34.8600	33.1400	34.8600	+5.127%	124,705	+30.551%
2023-06-05	34.0600	34.2700	33.0650	33.1600	-3.239%	118,136	+37.244%
2023-06-02	33.5800	34.6800	33.4200	34.2700	+3.285%	99,446	+32.798%
2023-06-01	33.3200	33.3700	33.0550	33.1800	+0.060%	47,295	+37.161%
2023-05-31	33.6400	33.7400	32.6300	33.1600	-1.573%	140,959	+37.244%
2023-05-30	34.0400	34.2500	33.6200	33.6900	-0.237%	68,961	+35.085%
2023-05-26	33.5100	34.0500	33.2500	33.7700	+0.686%	76,988	+34.765%
2023-05-25	33.7500	33.9000	33.1531	33.5400	-0.828%	70,785	+35.689%
2023-05-24	34.3300	34.4250	33.8200	33.8200	-1.514%	53,601	+34.565%
2023-05-23	34.3200	34.7600	34.0042	34.3400	+0.058%	67,898	+32.528%
2023-05-22	34.1200	34.6400	33.8600	34.3200	+0.616%	64,792	+32.605%
2023-05-19	34.6400	34.9000	33.8700	34.1100	-0.612%	56,220	+33.421%
2023-05-18	34.1400	34.3300	33.9100	34.3200	+0.204%	55,797	+32.605%
2023-05-17	34.0000	34.4100	33.4300	34.2500	+1.331%	58,584	+32.876%
2023-05-16	33.2400	34.0600	33.2400	33.8000	+0.745%	80,238	+34.645%
2023-05-15	33.1300	33.7700	33.0900	33.5500	+1.207%	54,295	+35.648%
2023-05-12	33.7600	34.0800	33.0900	33.1500	-1.163%	66,778	+37.285%
2023-05-11	35.4300	35.8461	33.1000	33.5400	-5.734%	107,605	+35.689%
2023-05-10	34.9500	36.0950	34.0500	35.5800	+5.391%	116,782	+27.909%
2023-05-09	32.9200	34.2200	32.7000	33.7600	+1.809%	71,273	+34.805%
2023-05-08	33.6400	33.6400	32.9550	33.1600	-1.398%	80,120	+37.244%
2023-05-05	33.3800	33.8100	33.2800	33.6300	+1.693%	78,354	+35.326%
2023-05-04	33.2900	33.6100	32.8200	33.0700	-1.342%	62,995	+37.617%
2023-05-03	34.7900	34.7900	33.1700	33.5200	-3.428%	128,973	+35.770%
2023-05-02	35.5100	35.5100	34.3600	34.7100	-2.555%	49,986	+31.115%
2023-05-01	34.9600	35.7800	34.9600	35.6200	+1.888%	78,265	+27.765%
2023-04-28	34.7600	35.2200	34.7600	34.9600	-0.171%	66,945	+30.177%
2023-04-27	34.6800	35.2400	34.4350	35.0200	+0.806%	66,047	+29.954%
2023-04-26	35.6400	35.6400	34.1100	34.7400	-3.285%	82,961	+31.002%
2023-04-25	35.7400	36.2000	35.6100	35.9200	+0.335%	84,761	+26.698%
2023-04-24	34.9500	35.8750	34.9500	35.8000	+2.844%	64,189	+27.123%
2023-04-21	34.8800	35.5700	34.5600	34.8100	-0.344%	121,977	+30.738%
2023-04-20	34.5500	35.2500	34.5500	34.9300	+0.721%	73,655	+30.289%
2023-04-19	34.8900	34.8900	34.0569	34.6800	-1.084%	60,731	+31.228%
2023-04-18	36.3400	36.3400	34.9200	35.0600	-1.545%	123,100	+29.806%
2023-04-17	35.1000	35.6100	35.1000	35.6100	+1.366%	43,240	+27.801%
2023-04-14	35.2800	35.6150	34.9900	35.1300	-0.256%	31,602	+29.547%
2023-04-13	35.1900	35.4900	34.8200	35.2200	+0.171%	83,814	+29.216%
2023-04-12	34.8900	35.3300	34.8300	35.1600	+1.267%	47,038	+29.437%
2023-04-11	34.7800	35.1500	34.4600	34.7200	+0.492%	34,442	+31.077%
2023-04-10	34.1200	34.6532	34.1200	34.5500	+1.260%	48,616	+31.722%
2023-04-06	33.7800	34.4300	33.6700	34.1200	+1.156%	55,137	+33.382%
2023-04-05	34.8700	34.8700	33.2600	33.7300	-3.821%	79,281	+34.924%
2023-04-04	35.2200	35.3900	34.7600	35.0700	-0.482%	108,354	+29.769%
2023-04-03	35.4400	35.4750	34.3800	35.2400	-1.039%	91,891	+29.143%
2023-03-31	35.4700	35.9700	35.3200	35.6100	+0.764%	144,050	+27.801%
2023-03-30	34.7900	35.3700	34.6650	35.3400	+1.844%	113,436	+28.778%
2023-03-29	34.8900	35.0339	33.8701	34.7000	+0.087%	134,929	+31.153%
2023-03-28	34.3800	34.7300	34.3200	34.6700	+0.435%	44,946	+31.266%
2023-03-27	33.9500	34.7400	33.9500	34.5200	+2.281%	57,709	+31.837%
2023-03-24	33.6600	33.8800	33.2700	33.7500	-0.177%	60,339	+34.844%
2023-03-23	35.2000	35.6600	33.7300	33.8100	-3.894%	127,476	+34.605%
2023-03-22	35.4300	36.3100	35.1100	35.1800	-0.818%	145,272	+29.363%
2023-03-21	35.3700	36.0750	35.2400	35.4700	+1.488%	120,220	+28.306%
2023-03-20	34.7100	35.3000	34.5900	34.9500	+0.779%	117,065	+30.215%
2023-03-17	34.7300	35.1700	34.3600	34.6800	-0.588%	168,459	+31.228%
2023-03-16	33.7700	35.2000	33.7700	34.8850	+2.272%	74,808	+30.457%
2023-03-15	34.8700	35.2350	33.4900	34.1100	-3.997%	106,068	+33.421%
2023-03-14	35.0400	35.9800	35.0300	35.5300	+3.526%	119,652	+28.089%
2023-03-13	35.1300	35.3900	33.9550	34.3200	-3.677%	99,235	+32.605%
2023-03-10	35.8900	36.4500	35.4100	35.6300	-0.973%	86,225	+27.729%
2023-03-09	36.9600	37.2650	35.9700	35.9800	-2.493%	68,046	+26.487%
2023-03-08	37.7100	37.7900	36.7500	36.9000	-1.809%	103,736	+23.333%
2023-03-07	36.4600	37.8997	36.1656	37.5800	+3.783%	97,204	+21.102%
2023-03-06	36.5300	36.6300	35.4500	36.2100	-0.767%	126,246	+25.684%
2023-03-03	35.8400	37.0550	35.7300	36.4900	+2.471%	109,045	+24.719%
2023-03-02	36.5100	37.4300	33.7200	35.6100	-4.171%	262,819	+27.801%
2023-03-01	36.0000	37.3900	35.7000	37.1600	+3.280%	149,685	+22.470%
2023-02-28	36.0700	36.5089	35.9400	35.9800	-0.663%	124,647	+26.487%
2023-02-27	36.1700	36.7700	35.9100	36.2200	+0.807%	73,665	+25.649%
2023-02-24	35.6100	36.0700	35.0700	35.9300	-0.083%	128,722	+26.663%
2023-02-23	37.0300	37.1069	35.4300	35.9600	-2.336%	119,733	+26.557%
2023-02-22	37.2100	37.4300	36.7200	36.8200	-1.181%	88,001	+23.601%
2023-02-21	38.0200	38.0200	37.2600	37.2600	-2.256%	83,404	+22.142%
2023-02-17	37.7600	38.2150	37.4200	38.1200	+1.383%	105,900	+19.386%
2023-02-16	38.0300	38.1600	37.4900	37.6000	-1.699%	140,286	+21.037%
2023-02-15	38.0400	38.6803	37.7950	38.2500	-0.078%	81,265	+18.980%
2023-02-14	38.4400	38.6800	37.9300	38.2800	-0.520%	55,258	+18.887%
2023-02-13	38.5400	38.7850	38.1700	38.4800	-0.285%	78,354	+18.269%
2023-02-10	38.0200	38.6700	37.6675	38.5900	+0.995%	84,771	+17.932%
2023-02-09	38.4500	38.8493	38.1550	38.2100	-0.235%	69,159	+19.105%
2023-02-08	38.4700	38.5800	38.0100	38.3000	-0.519%	101,899	+18.825%
2023-02-07	37.5900	38.6400	37.2300	38.5000	+2.068%	104,941	+18.208%
2023-02-06	37.8200	38.0000	37.3100	37.7200	-0.264%	67,049	+20.652%
2023-02-03	37.1700	38.0000	37.1700	37.8200	+0.746%	66,942	+20.333%
2023-02-02	37.1900	37.6200	36.7750	37.5400	+1.268%	134,554	+21.231%
2023-02-01	37.2000	37.3200	36.4100	37.0700	-0.349%	102,607	+22.768%
2023-01-31	37.0200	37.4800	36.9500	37.2000	+0.813%	101,863	+22.339%
2023-01-30	37.0000	37.1600	36.7000	36.9000	-0.270%	89,773	+23.333%
2023-01-27	37.5200	37.6000	36.8200	37.0000	-2.039%	123,765	+23.000%
2023-01-26	37.8900	38.0000	37.4600	37.7700	+0.079%	174,146	+20.492%
2023-01-25	37.2100	37.8450	36.8200	37.7400	+0.292%	88,763	+20.588%
2023-01-24	37.6900	37.9500	37.3400	37.6300	-0.450%	148,109	+20.941%
2023-01-23	36.8600	38.4645	36.5747	37.8000	+1.997%	189,755	+20.397%
2023-01-20	35.8300	37.1800	35.3400	37.0600	+3.174%	117,781	+22.801%
2023-01-19	35.8300	36.4300	35.6800	35.9200	-0.443%	197,043	+26.698%
2023-01-18	36.3000	36.6700	35.5401	36.0800	-0.083%	149,790	+26.136%
2023-01-17	34.8400	36.2050	33.8810	36.1100	+2.965%	126,101	+26.032%
2023-01-13	34.4600	35.1600	33.9200	35.0700	+0.660%	123,259	+29.769%
2023-01-12	35.5300	35.5300	34.1300	34.8400	-1.610%	273,445	+30.626%
2023-01-11	34.2600	35.5000	34.0200	35.4100	+5.481%	234,140	+28.523%
2023-01-10	33.2100	33.7200	33.0800	33.5700	+0.479%	93,450	+35.567%
2023-01-09	33.2400	33.6900	32.9500	33.4100	+0.663%	102,958	+36.217%
2023-01-06	31.8600	33.9000	31.7900	33.1900	+4.535%	210,569	+37.120%
2023-01-05	31.5700	31.8100	31.0210	31.7500	-0.533%	60,307	+43.339%
2023-01-04	32.7300	33.0300	31.6750	31.9200	-2.385%	86,516	+42.575%
2023-01-03	32.6400	33.0300	32.1900	32.7000	+0.677%	87,140	+39.174%
2022-12-30	32.4900	32.9300	32.4050	32.4800	-0.276%	89,297	+40.117%
2022-12-29	32.6500	32.8750	30.7610	32.5700	+0.061%	78,877	+39.730%
2022-12-28	32.3700	32.9000	32.2400	32.5500	+0.308%	133,969	+39.816%
2022-12-27	32.2900	32.5400	32.0500	32.4500	+0.870%	63,021	+40.247%
2022-12-23	31.6000	32.1700	31.5650	32.1700	+1.643%	66,260	+41.467%
2022-12-22	31.1800	31.7300	31.0600	31.6500	+0.668%	166,898	+43.791%
2022-12-21	30.7900	31.4600	30.6350	31.4400	+2.779%	98,568	+44.752%
2022-12-20	30.0900	30.8100	30.0800	30.5900	+0.957%	87,848	+48.774%
2022-12-19	30.7500	30.7500	29.8400	30.3000	-1.846%	153,574	+50.198%
2022-12-16	30.9300	31.3399	30.8500	30.8700	-0.355%	185,017	+47.425%
2022-12-15	32.5800	32.6500	30.7800	30.9800	-5.979%	123,440	+46.901%
2022-12-14	32.3500	33.1000	32.2950	32.9500	+2.361%	334,295	+38.118%
2022-12-13	32.3600	32.7600	31.6000	32.1900	+2.126%	125,928	+41.379%
2022-12-12	30.8100	31.9500	30.6312	31.5200	+2.638%	99,421	+44.385%
2022-12-09	31.1600	31.5300	30.6500	30.7100	-2.166%	63,904	+48.193%
2022-12-08	30.8800	31.4300	30.8500	31.3900	+1.684%	59,918	+44.982%
2022-12-07	31.0900	31.2900	30.7400	30.8700	-0.548%	41,279	+47.425%
2022-12-06	31.3200	31.8000	30.7100	31.0400	-1.115%	107,215	+46.617%
2022-12-05	31.8300	31.8300	31.1600	31.3900	-1.630%	63,719	+44.982%
2022-12-02	31.5000	31.9500	31.1400	31.9100	0.000%	78,090	+42.620%
2022-12-01	31.8200	32.0500	31.5000	31.9100	+0.981%	67,095	+42.620%
2022-11-30	30.7000	31.6400	30.4000	31.6000	+2.365%	101,224	+44.019%
2022-11-29	31.9000	31.9400	30.7950	30.8700	-3.198%	80,806	+47.425%
2022-11-28	32.3100	32.3750	31.4810	31.8900	-1.300%	90,954	+42.709%
2022-11-25	32.5300	32.5300	31.9000	32.3100	-0.155%	66,563	+40.854%
2022-11-23	30.4400	32.4200	30.4400	32.3600	+6.203%	363,410	+40.637%
2022-11-22	29.7500	30.5700	29.7500	30.4700	+2.317%	74,434	+49.360%
2022-11-21	29.9900	30.1700	29.6800	29.7800	-1.489%	60,680	+52.821%
2022-11-18	30.6800	30.6800	29.9250	30.2300	-0.264%	101,928	+50.546%
2022-11-17	29.1000	30.4106	29.0400	30.3100	+2.572%	168,656	+50.148%
2022-11-16	29.2600	30.1700	29.1100	29.5500	-0.034%	134,634	+54.010%
2022-11-15	29.1400	29.8415	28.6450	29.5600	+2.355%	140,005	+53.958%
2022-11-14	28.7400	28.9900	28.2700	28.8800	+0.313%	126,968	+57.583%
2022-11-11	29.2600	29.5600	28.6900	28.7900	-1.539%	122,231	+58.076%
2022-11-10	29.1100	29.5000	28.7250	29.2400	+3.322%	105,135	+55.643%
2022-11-09	28.9200	29.1000	28.1300	28.3000	-2.380%	55,978	+60.813%
2022-11-08	28.8100	29.1650	28.5501	28.9900	+0.975%	119,839	+56.985%
2022-11-07	28.3400	28.8100	28.0200	28.7100	+2.463%	118,924	+58.516%
2022-11-04	27.8700	28.0500	27.4800	28.0200	+1.375%	90,902	+62.420%
2022-11-03	27.0600	28.0500	27.0600	27.6400	+1.023%	127,941	+64.653%
2022-11-02	27.6400	28.0800	27.1800	27.3600	-1.227%	135,113	+66.338%
2022-11-01	27.8000	27.9100	27.3500	27.7000	+0.837%	91,260	+64.296%
2022-10-31	27.0400	27.9300	26.6560	27.4700	+2.081%	168,856	+65.672%
2022-10-28	25.8600	26.9700	25.7000	26.9100	+3.262%	131,703	+69.119%
2022-10-27	26.6600	27.1500	25.9300	26.0600	-2.214%	138,208	+74.635%
2022-10-26	26.9200	27.0400	26.2500	26.6500	-0.150%	184,513	+70.769%
2022-10-25	27.0000	27.2700	26.6400	26.6900	-1.258%	210,965	+70.513%
2022-10-24	27.2600	28.0500	26.7500	27.0300	-0.037%	323,702	+68.368%
2022-10-21	28.1500	28.1500	26.8800	27.0400	-3.325%	455,694	+68.306%
2022-10-20	33.5000	33.5000	27.6500	27.9700	-13.432%	560,356	+62.710%
2022-10-19	30.8300	32.4500	30.8300	32.3100	+3.891%	291,179	+40.854%
2022-10-18	30.1400	31.2050	30.1200	31.1000	+4.223%	124,381	+46.334%
2022-10-17	29.5800	30.0300	29.5800	29.8400	+1.808%	67,782	+52.513%
2022-10-14	30.0100	30.0764	29.2400	29.3100	-2.039%	71,957	+55.271%
2022-10-13	28.6200	29.9800	28.1600	29.9200	+3.709%	126,256	+52.106%
2022-10-12	29.1900	29.4950	28.2200	28.8500	-0.586%	81,162	+57.747%
2022-10-11	29.0400	29.1900	28.6900	29.0200	-0.412%	85,657	+56.823%
2022-10-10	29.2500	29.4300	28.9200	29.1400	-0.580%	72,025	+56.177%
2022-10-07	30.4400	30.4400	29.2500	29.3100	-4.278%	84,122	+55.271%
2022-10-06	30.7900	30.9400	30.2400	30.6200	-0.423%	69,717	+48.628%
2022-10-05	30.4800	30.9450	30.1700	30.7500	-0.227%	83,966	+48.000%
2022-10-04	30.5700	31.1011	30.5150	30.8200	+1.750%	154,066	+47.664%
2022-10-03	29.8300	30.5100	29.8200	30.2900	+2.435%	94,830	+50.248%
2022-09-30	29.5200	30.1300	29.4400	29.5700	0.000%	68,295	+53.906%
2022-09-29	29.9200	29.9550	29.2501	29.5700	-1.793%	89,513	+53.906%
2022-09-28	29.8100	30.2850	29.4200	30.1100	+1.861%	98,687	+51.146%
2022-09-27	29.4100	29.8100	29.1900	29.5600	+1.129%	90,878	+53.958%
2022-09-26	29.9500	29.9500	29.2000	29.2300	-1.880%	167,735	+55.696%
2022-09-23	30.1100	30.3750	29.4000	29.7900	-2.039%	119,439	+52.769%
2022-09-22	30.9600	30.9900	30.2400	30.4100	-2.250%	124,030	+49.655%
2022-09-21	31.2100	31.6700	31.0700	31.1100	+0.322%	126,396	+46.287%
2022-09-20	31.0800	31.1200	30.6900	31.0100	-0.863%	85,952	+46.759%
2022-09-19	30.6600	31.3000	30.6100	31.2800	+1.001%	92,714	+45.492%
2022-09-16	30.7100	31.1500	30.3384	30.9700	-0.450%	224,877	+46.949%
2022-09-15	31.0000	31.5000	30.8300	31.1100	-0.160%	118,809	+46.287%
2022-09-14	31.1300	31.6300	30.8100	31.1600	-0.160%	117,783	+46.053%
2022-09-13	31.5000	31.6350	30.8300	31.2100	-2.924%	114,385	+45.819%
2022-09-12	32.2300	32.6800	32.0400	32.1500	-0.248%	97,901	+41.555%
2022-09-09	31.9000	32.3650	31.4800	32.2300	+1.672%	133,560	+41.204%
2022-09-08	31.8000	31.9000	31.4600	31.7000	-0.938%	87,898	+43.565%
2022-09-07	31.4800	32.1500	31.1900	32.0000	+1.620%	163,386	+42.219%
2022-09-06	31.5900	31.8400	30.9900	31.4900	+0.415%	105,896	+44.522%
2022-09-02	31.7300	32.1700	31.0700	31.3600	-0.413%	169,814	+45.121%
2022-09-01	32.2400	32.3450	31.3950	31.4900	-3.316%	117,517	+44.522%
2022-08-31	33.0000	33.0700	32.5400	32.5700	-0.852%	102,672	+39.730%
2022-08-30	32.7300	33.0100	32.2900	32.8500	+0.305%	220,702	+38.539%
2022-08-29	32.0900	32.8500	31.9300	32.7500	+2.025%	171,264	+38.962%
2022-08-26	33.0500	33.1500	32.0900	32.1000	-3.080%	89,268	+41.776%
2022-08-25	32.9800	33.4700	32.7150	33.1200	+0.853%	102,183	+37.409%
2022-08-24	32.7400	32.9600	32.4300	32.8400	+0.336%	178,131	+38.581%
2022-08-23	32.6400	32.9100	32.4200	32.7300	+0.276%	223,229	+39.047%
2022-08-22	32.6000	32.7700	32.4300	32.6400	-1.241%	114,265	+39.430%
2022-08-19	33.5100	33.6200	33.0500	33.0500	-2.016%	98,951	+37.700%
2022-08-18	33.3200	33.8500	33.0300	33.7300	+1.139%	204,219	+34.924%
2022-08-17	34.0000	34.0000	33.1200	33.3500	-2.285%	192,939	+36.462%
2022-08-16	35.4100	35.8500	33.9200	34.1300	-4.048%	224,092	+33.343%
2022-08-15	35.0500	35.6200	34.7700	35.5700	+0.994%	264,409	+27.945%
2022-08-12	35.1100	35.2500	34.6800	35.2200	+0.715%	255,659	+29.216%
2022-08-11	36.0000	36.0200	34.7110	34.9700	-2.509%	179,426	+30.140%
2022-08-10	35.1000	35.9400	34.7450	35.8700	+3.282%	148,269	+26.875%
2022-08-09	34.8600	35.0100	34.4600	34.7300	-0.856%	136,034	+31.039%
2022-08-08	35.2100	35.4418	34.9100	35.0300	-0.539%	127,251	+29.917%
2022-08-05	34.7600	35.3700	34.3010	35.2200	+0.715%	117,530	+29.216%
2022-08-04	35.5500	36.1350	34.8200	34.9700	-0.822%	219,290	+30.140%
2022-08-03	34.2700	35.3700	33.8500	35.2600	+4.042%	276,341	+29.070%
2022-08-02	34.1500	34.2530	33.2500	33.8900	+0.296%	167,248	+34.287%
2022-08-01	33.6300	34.2500	33.4200	33.7900	+0.685%	183,536	+34.685%
2022-07-29	32.6600	34.0800	32.3300	33.5600	+3.933%	153,239	+35.608%
2022-07-28	33.0000	33.0000	31.4500	32.2900	+6.252%	268,778	+40.941%
2022-07-27	29.9900	30.8400	29.9100	30.3900	+2.358%	123,746	+49.753%
2022-07-26	29.3000	29.7100	29.2300	29.6900	+1.331%	42,960	+53.284%
2022-07-25	29.3400	29.5300	29.0600	29.3000	-0.170%	52,792	+55.324%
2022-07-22	29.7000	29.9000	29.1000	29.3500	-1.477%	61,277	+55.060%
2022-07-21	29.3300	29.7900	29.1043	29.7900	+1.292%	78,253	+52.769%
2022-07-20	28.9000	29.4900	28.4900	29.4100	+1.976%	75,565	+54.743%
2022-07-19	28.3700	29.0700	27.4300	28.8400	+2.597%	72,481	+57.802%
2022-07-18	28.4000	28.7650	27.9750	28.1100	-0.036%	91,691	+61.900%
2022-07-15	27.3800	28.2100	27.0800	28.1200	+4.341%	135,628	+61.842%
2022-07-14	26.4500	26.9600	26.1200	26.9500	+0.560%	50,737	+68.868%
2022-07-13	26.7100	27.0500	26.5300	26.8000	-1.034%	38,588	+69.813%
2022-07-12	27.6500	28.0000	27.0200	27.0800	-1.884%	110,954	+68.058%
2022-07-11	27.2300	27.7100	27.1200	27.6000	+0.437%	59,108	+64.891%
2022-07-08	27.2000	27.6800	26.9600	27.4800	+0.696%	58,023	+65.611%
2022-07-07	26.6800	27.3600	26.6000	27.2900	+2.865%	83,137	+66.764%
2022-07-06	26.6600	26.9100	25.9400	26.5300	-1.081%	54,597	+71.542%
2022-07-05	26.9700	27.7597	26.3000	26.8200	-1.179%	82,651	+69.687%
2022-07-01	26.9500	27.4000	26.5100	27.1400	+0.668%	77,508	+67.686%
2022-06-30	25.6100	27.0100	25.4800	26.9600	+4.618%	205,983	+68.806%
2022-06-29	25.7600	25.8850	25.5200	25.7700	-0.232%	69,372	+76.601%
2022-06-28	25.6000	25.9200	25.4700	25.8300	+1.413%	110,901	+76.190%
2022-06-27	25.6900	25.9473	25.4400	25.4700	-0.274%	92,846	+78.681%
2022-06-24	25.1700	25.7250	25.0100	25.5400	+2.488%	345,156	+78.191%
2022-06-23	25.0900	25.5450	24.5300	24.9200	-0.360%	136,793	+82.624%
2022-06-22	24.8100	25.4150	24.7950	25.0100	-0.279%	92,073	+81.967%
2022-06-21	25.1600	25.7150	25.0580	25.0800	+0.844%	55,924	+81.459%
2022-06-17	24.3700	25.0100	24.0000	24.8700	+2.599%	95,119	+82.992%
2022-06-16	25.0700	25.3600	24.1100	24.2400	-5.349%	41,498	+87.748%
2022-06-15	25.7600	26.0300	25.2300	25.6100	+0.392%	80,616	+77.704%
2022-06-14	25.4300	25.5800	24.9700	25.5100	+0.236%	54,071	+78.401%
2022-06-13	26.2300	26.4100	25.3400	25.4500	-4.966%	53,994	+78.821%
2022-06-10	26.9800	27.1900	26.5750	26.7800	-2.512%	62,341	+69.940%
2022-06-09	27.6800	28.0100	27.2600	27.4700	-1.258%	78,405	+65.672%
2022-06-08	28.8350	28.8350	27.5500	27.8200	-2.146%	90,124	+63.587%
2022-06-07	28.0000	28.4900	27.9200	28.4300	+0.959%	55,285	+60.077%
2022-06-06	28.2300	28.3362	27.8400	28.1600	+0.321%	51,132	+61.612%
2022-06-03	27.5000	28.2000	27.3950	28.0700	+1.263%	48,672	+62.130%
2022-06-02	28.4900	28.5900	27.6450	27.7200	-2.049%	78,912	+64.177%
2022-06-01	27.5500	28.4800	27.1400	28.3000	+2.648%	83,096	+60.813%
2022-05-31	27.7900	28.2600	27.2500	27.5700	-1.465%	104,637	+65.071%
2022-05-27	27.3200	28.1400	27.3200	27.9800	+3.133%	64,292	+62.652%
2022-05-26	26.6800	27.3050	26.6800	27.1300	+2.146%	110,285	+67.748%
2022-05-25	26.1000	26.8000	25.9350	26.5600	+1.490%	107,803	+71.348%
2022-05-24	26.2400	26.3850	25.8200	26.1700	-0.570%	64,425	+73.901%
2022-05-23	26.7500	26.7500	25.6250	26.3200	-0.454%	128,461	+72.910%
2022-05-20	26.4100	26.5300	25.7200	26.4400	+1.380%	96,050	+72.126%
2022-05-19	25.7600	26.2500	25.4900	26.0800	+0.385%	101,667	+74.502%
2022-05-18	26.6200	26.7400	25.8900	25.9800	-3.168%	115,329	+75.173%
2022-05-17	26.8600	27.0300	26.6300	26.8300	+1.169%	101,013	+69.624%
2022-05-16	26.1200	26.5800	25.7550	26.5200	+1.687%	109,641	+71.606%
2022-05-13	26.1500	26.4300	25.7986	26.0800	+1.085%	65,884	+74.502%
2022-05-12	25.7100	26.0600	25.3100	25.8000	+0.116%	104,240	+76.395%
2022-05-11	26.3800	26.9200	25.7500	25.7700	-2.645%	67,899	+76.601%
2022-05-10	26.0900	27.0950	25.7850	26.4700	+3.116%	98,632	+71.930%
2022-05-09	26.6000	26.7150	25.5800	25.6700	-4.395%	143,577	+77.289%
2022-05-06	27.1100	27.1800	26.2000	26.8500	-1.828%	106,509	+69.497%
2022-05-05	28.1200	28.1200	26.2700	27.3500	-2.669%	145,375	+66.399%
2022-05-04	27.0700	28.1900	26.4600	28.1000	+4.578%	201,756	+61.957%
2022-05-03	26.8200	26.9900	26.4300	26.8700	+0.186%	144,984	+69.371%
2022-05-02	27.4000	27.6300	26.4300	26.8200	-1.758%	100,008	+69.687%
2022-04-29	27.9900	28.1700	27.2400	27.3000	-2.951%	63,856	+66.703%
2022-04-28	28.0400	28.1800	27.6400	28.1300	+1.406%	103,596	+61.785%
2022-04-27	27.6600	28.1367	27.5600	27.7400	+0.763%	113,780	+64.059%