HCSG
Healthcare Services Group
stockNASDAQ
Market OpenNov 2, 2026 11:26:17 AM EST
25.57USD+4.282%(+1.05)126,307
HCSG Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-02 | 25.03 | 25.57 | 25.03 | 25.57 | +4.282% | 126,307 | 0.000% |
| 2026-10-30 | 24.93 | 25.09 | 24.36 | 24.52 | -0.648% | 635,004 | +4.282% |
| 2026-10-29 | 24.35 | 24.73 | 24.17 | 24.68 | +2.577% | 712,870 | +3.606% |
| 2026-10-28 | 24.15 | 24.61 | 23.80 | 24.06 | -1.272% | 817,632 | +6.276% |
| 2026-10-27 | 25.02 | 25.17 | 24.16 | 24.37 | -2.986% | 882,598 | +4.924% |
| 2026-10-26 | 25.28 | 25.52 | 24.92 | 25.12 | -0.711% | 938,891 | +1.791% |
| 2026-10-23 | 24.63 | 25.32 | 24.25 | 25.30 | +2.057% | 1,200,456 | +1.067% |
| 2026-10-22 | 21.87 | 24.89 | 21.87 | 24.79 | +14.187% | 1,337,906 | +3.146% |
| 2026-10-21 | 21.52 | 22.14 | 20.30 | 21.71 | +0.977% | 1,587,384 | +17.780% |
| 2026-10-20 | 21.27 | 21.54 | 21.16 | 21.50 | +1.847% | 780,639 | +18.930% |
| 2026-10-19 | 21.13 | 21.39 | 21.00 | 21.11 | -0.095% | 722,698 | +21.127% |
| 2026-10-16 | 21.50 | 21.57 | 21.00 | 21.13 | -1.400% | 637,099 | +21.013% |
| 2026-10-15 | 21.14 | 21.67 | 21.14 | 21.43 | +1.951% | 521,743 | +19.319% |
| 2026-10-14 | 20.64 | 21.04 | 20.64 | 21.02 | +0.622% | 623,333 | +21.646% |
| 2026-10-13 | 20.77 | 20.98 | 20.61 | 20.89 | +1.260% | 673,780 | +22.403% |
| 2026-10-12 | 20.59 | 20.72 | 20.37 | 20.63 | +0.194% | 595,117 | +23.946% |
| 2026-10-09 | 20.73 | 20.82 | 20.49 | 20.59 | -0.339% | 446,300 | +24.186% |
| 2026-10-08 | 20.55 | 20.72 | 20.26 | 20.66 | -0.625% | 843,989 | +23.766% |
| 2026-10-07 | 21.13 | 21.41 | 20.75 | 20.79 | -1.609% | 1,129,174 | +22.992% |
| 2026-10-06 | 21.39 | 21.61 | 20.99 | 21.13 | -0.283% | 562,670 | +21.013% |
| 2026-10-05 | 20.82 | 21.30 | 20.44 | 21.19 | +1.533% | 764,803 | +20.670% |
| 2026-10-02 | 20.81 | 20.99 | 20.70 | 20.87 | +1.409% | 597,938 | +22.520% |
| 2026-10-01 | 20.57 | 20.74 | 20.16 | 20.58 | +0.636% | 1,194,981 | +24.247% |
| 2026-09-30 | 20.90 | 20.91 | 20.27 | 20.45 | -2.153% | 677,912 | +25.037% |
| 2026-09-29 | 20.97 | 20.99 | 20.69 | 20.90 | +0.577% | 513,009 | +22.344% |
| 2026-09-28 | 20.83 | 21.10 | 20.70 | 20.78 | -1.283% | 573,122 | +23.051% |
| 2026-09-25 | 21.00 | 21.07 | 20.81 | 21.05 | +0.381% | 400,654 | +21.473% |
| 2026-09-24 | 21.24 | 21.40 | 20.83 | 20.97 | -1.318% | 936,586 | +21.936% |
| 2026-09-23 | 21.57 | 21.72 | 21.16 | 21.25 | -1.484% | 567,118 | +20.329% |
| 2026-09-22 | 21.50 | 21.65 | 21.12 | 21.57 | +1.268% | 1,422,850 | +18.544% |
| 2026-09-21 | 21.60 | 21.68 | 21.27 | 21.30 | -0.792% | 736,085 | +20.047% |
| 2026-09-18 | 21.25 | 21.50 | 21.01 | 21.47 | -0.093% | 1,533,596 | +19.096% |
| 2026-09-17 | 22.09 | 22.12 | 21.43 | 21.49 | -1.827% | 724,357 | +18.986% |
| 2026-09-16 | 21.91 | 22.40 | 21.83 | 21.89 | -0.091% | 632,906 | +16.811% |
| 2026-09-15 | 22.02 | 22.05 | 21.78 | 21.91 | -0.590% | 481,463 | +16.705% |
| 2026-09-14 | 22.11 | 22.13 | 21.78 | 22.04 | +0.273% | 482,624 | +16.016% |
| 2026-09-11 | 22.08 | 22.11 | 21.87 | 21.98 | +0.641% | 548,825 | +16.333% |
| 2026-09-10 | 21.93 | 22.28 | 21.75 | 21.84 | -0.862% | 392,607 | +17.079% |
| 2026-09-09 | 21.69 | 22.04 | 21.38 | 22.03 | +1.148% | 507,825 | +16.069% |
| 2026-09-08 | 21.59 | 21.99 | 21.33 | 21.78 | -0.183% | 635,956 | +17.401% |
| 2026-09-04 | 21.39 | 21.93 | 21.25 | 21.82 | +0.507% | 593,954 | +17.186% |
| 2026-09-03 | 22.08 | 22.36 | 21.66 | 21.71 | -0.276% | 582,485 | +17.780% |
| 2026-09-02 | 21.84 | 22.27 | 21.58 | 21.77 | -0.229% | 558,482 | +17.455% |
| 2026-09-01 | 21.77 | 22.30 | 21.65 | 21.82 | -0.773% | 536,780 | +17.186% |
| 2026-08-31 | 22.36 | 22.36 | 21.82 | 21.99 | -2.005% | 632,029 | +16.280% |
| 2026-08-28 | 22.94 | 23.00 | 22.27 | 22.44 | -2.180% | 632,737 | +13.948% |
| 2026-08-27 | 22.82 | 22.96 | 22.52 | 22.94 | +0.131% | 361,758 | +11.465% |
| 2026-08-26 | 22.93 | 23.10 | 22.67 | 22.91 | -0.131% | 485,200 | +11.611% |
| 2026-08-25 | 22.88 | 22.96 | 22.49 | 22.94 | +0.614% | 406,617 | +11.465% |
| 2026-08-24 | 22.72 | 23.17 | 22.46 | 22.80 | +0.132% | 559,095 | +12.149% |
| 2026-08-21 | 23.17 | 23.17 | 22.43 | 22.77 | -1.000% | 461,632 | +12.297% |
| 2026-08-20 | 22.70 | 23.09 | 22.70 | 23.00 | +0.305% | 747,231 | +11.174% |
| 2026-08-19 | 22.61 | 23.65 | 22.55 | 22.93 | +4.512% | 1,064,754 | +11.513% |
| 2026-08-18 | 21.75 | 22.18 | 21.74 | 21.94 | +1.621% | 594,147 | +16.545% |
| 2026-08-17 | 21.46 | 21.70 | 21.36 | 21.59 | 0.000% | 788,079 | +18.434% |
| 2026-08-14 | 21.02 | 21.73 | 20.98 | 21.59 | +2.371% | 837,889 | +18.434% |
| 2026-08-13 | 21.06 | 21.41 | 20.99 | 21.09 | +1.394% | 708,530 | +21.242% |
| 2026-08-12 | 20.90 | 21.45 | 20.59 | 20.80 | -0.763% | 866,786 | +22.933% |
| 2026-08-11 | 21.64 | 21.85 | 20.92 | 20.96 | -3.809% | 719,972 | +21.994% |
| 2026-08-10 | 22.37 | 22.42 | 21.76 | 21.79 | -1.979% | 720,356 | +17.347% |
| 2026-08-07 | 22.05 | 22.75 | 22.05 | 22.23 | +0.816% | 786,245 | +15.025% |
| 2026-08-06 | 22.48 | 22.78 | 22.04 | 22.05 | -3.459% | 1,106,616 | +15.964% |
| 2026-08-05 | 23.00 | 23.20 | 22.52 | 22.84 | -1.339% | 788,101 | +11.953% |
| 2026-08-04 | 23.44 | 23.48 | 23.11 | 23.15 | -1.111% | 862,556 | +10.454% |
| 2026-08-03 | 23.30 | 23.91 | 23.26 | 23.41 | +0.472% | 519,196 | +9.227% |
| 2026-07-31 | 22.85 | 23.31 | 22.73 | 23.30 | +0.953% | 561,320 | +9.742% |
| 2026-07-30 | 23.43 | 23.57 | 22.91 | 23.08 | -1.494% | 598,754 | +10.789% |
| 2026-07-29 | 23.46 | 23.63 | 23.03 | 23.43 | -1.347% | 752,787 | +9.134% |
| 2026-07-28 | 23.22 | 23.99 | 22.76 | 23.75 | +3.486% | 1,047,976 | +7.663% |
| 2026-07-27 | 22.83 | 23.24 | 22.83 | 22.95 | +0.923% | 716,898 | +11.416% |
| 2026-07-24 | 22.42 | 23.10 | 22.36 | 22.74 | +1.405% | 929,991 | +12.445% |
| 2026-07-23 | 23.30 | 23.30 | 22.20 | 22.43 | -4.817% | 1,282,232 | +14.025% |
| 2026-07-22 | 24.02 | 24.89 | 21.26 | 23.56 | -5.000% | 1,684,419 | +8.531% |
| 2026-07-21 | 24.81 | 25.09 | 24.40 | 24.80 | -0.601% | 772,153 | +3.105% |
| 2026-07-20 | 25.34 | 25.59 | 24.85 | 24.95 | -1.422% | 768,409 | +2.485% |
| 2026-07-17 | 24.76 | 25.33 | 24.76 | 25.31 | +1.301% | 572,442 | +1.027% |
| 2026-07-16 | 24.36 | 24.99 | 24.12 | 24.98 | +2.566% | 768,904 | +2.341% |
| 2026-07-15 | 24.03 | 24.59 | 24.03 | 24.36 | +1.585% | 721,583 | +4.967% |
| 2026-07-14 | 24.04 | 24.16 | 23.57 | 23.98 | -0.250% | 437,313 | +6.631% |
| 2026-07-13 | 23.91 | 24.31 | 23.82 | 24.04 | +1.051% | 504,922 | +6.364% |
| 2026-07-10 | 24.31 | 24.68 | 23.55 | 23.79 | -1.409% | 559,513 | +7.482% |
| 2026-07-09 | 23.91 | 24.28 | 23.88 | 24.13 | +1.005% | 588,063 | +5.968% |
| 2026-07-08 | 24.49 | 24.96 | 23.80 | 23.89 | -2.050% | 747,651 | +7.032% |
| 2026-07-07 | 24.66 | 24.70 | 24.19 | 24.39 | -0.934% | 556,022 | +4.838% |
| 2026-07-06 | 25.20 | 25.75 | 24.46 | 24.62 | -2.107% | 532,035 | +3.859% |
| 2026-07-02 | 24.95 | 25.27 | 24.58 | 25.15 | +0.159% | 699,723 | +1.670% |
| 2026-07-01 | 24.56 | 25.55 | 24.46 | 25.11 | +2.239% | 573,351 | +1.832% |
| 2026-06-30 | 24.42 | 24.91 | 24.11 | 24.56 | +0.245% | 610,731 | +4.112% |
| 2026-06-29 | 24.25 | 24.54 | 23.75 | 24.50 | +0.782% | 482,422 | +4.367% |
| 2026-06-26 | 23.62 | 24.52 | 23.54 | 24.31 | +2.878% | 2,346,374 | +5.183% |
| 2026-06-25 | 23.49 | 23.93 | 23.45 | 23.63 | +0.212% | 466,244 | +8.210% |
| 2026-06-24 | 22.68 | 23.67 | 22.65 | 23.58 | +4.106% | 882,861 | +8.439% |
| 2026-06-23 | 22.57 | 22.93 | 22.31 | 22.65 | +0.488% | 598,418 | +12.892% |
| 2026-06-22 | 22.82 | 23.25 | 22.50 | 22.54 | -1.744% | 1,041,943 | +13.443% |
| 2026-06-18 | 22.67 | 22.98 | 22.44 | 22.94 | +2.548% | 1,686,563 | +11.465% |
| 2026-06-17 | 22.46 | 22.73 | 22.26 | 22.37 | -0.842% | 735,809 | +14.305% |
| 2026-06-16 | 22.56 | 22.78 | 22.21 | 22.56 | +1.211% | 503,076 | +13.342% |
| 2026-06-15 | 22.62 | 22.63 | 22.20 | 22.29 | -0.380% | 649,811 | +14.715% |
| 2026-06-12 | 21.62 | 22.38 | 21.60 | 22.38 | +3.684% | 525,162 | +14.279% |
| 2026-06-11 | 21.39 | 21.70 | 21.16 | 21.58 | +1.267% | 622,391 | +18.489% |
| 2026-06-10 | 21.33 | 21.89 | 21.29 | 21.31 | 0.000% | 762,009 | +19.991% |
| 2026-06-09 | 20.64 | 21.36 | 20.64 | 21.31 | +3.799% | 529,938 | +19.991% |
| 2026-06-08 | 20.45 | 20.71 | 20.40 | 20.53 | +0.785% | 438,143 | +24.549% |
| 2026-06-05 | 20.50 | 20.68 | 20.18 | 20.37 | -0.391% | 516,770 | +25.528% |
| 2026-06-04 | 20.58 | 20.76 | 20.31 | 20.45 | +1.288% | 716,856 | +25.037% |
| 2026-06-03 | 20.19 | 20.27 | 19.90 | 20.19 | -0.247% | 638,049 | +26.647% |
| 2026-06-02 | 20.00 | 20.28 | 19.66 | 20.24 | +1.505% | 684,495 | +26.334% |
| 2026-06-01 | 20.49 | 20.62 | 19.42 | 19.94 | -3.204% | 735,062 | +28.235% |
| 2026-05-29 | 20.77 | 21.24 | 20.54 | 20.60 | -0.627% | 926,867 | +24.126% |
| 2026-05-28 | 20.53 | 20.78 | 20.46 | 20.73 | +0.631% | 470,832 | +23.348% |
| 2026-05-27 | 20.56 | 20.97 | 20.45 | 20.60 | +1.378% | 516,961 | +24.126% |
| 2026-05-26 | 20.44 | 20.60 | 20.17 | 20.32 | -0.538% | 1,009,499 | +25.837% |
| 2026-05-22 | 20.24 | 20.65 | 20.11 | 20.43 | +1.089% | 506,389 | +25.159% |
| 2026-05-21 | 20.49 | 20.50 | 20.01 | 20.21 | -2.930% | 468,316 | +26.522% |
| 2026-05-20 | 20.79 | 21.08 | 20.58 | 20.82 | +0.144% | 587,394 | +22.815% |
| 2026-05-19 | 21.30 | 21.37 | 20.78 | 20.79 | -3.482% | 727,679 | +22.992% |
| 2026-05-18 | 21.28 | 21.91 | 21.28 | 21.54 | +1.365% | 459,942 | +18.709% |
| 2026-05-15 | 21.51 | 21.70 | 21.24 | 21.25 | -1.666% | 426,764 | +20.329% |
| 2026-05-14 | 21.61 | 22.19 | 21.43 | 21.61 | +0.512% | 372,409 | +18.325% |
| 2026-05-13 | 22.12 | 22.14 | 21.16 | 21.50 | -2.803% | 637,787 | +18.930% |
| 2026-05-12 | 22.33 | 22.52 | 21.63 | 22.12 | -1.029% | 412,965 | +15.597% |
| 2026-05-11 | 23.06 | 23.11 | 22.20 | 22.35 | -3.079% | 532,524 | +14.407% |
| 2026-05-08 | 22.40 | 23.10 | 22.24 | 23.06 | +3.362% | 451,888 | +10.885% |
| 2026-05-07 | 22.14 | 22.62 | 22.08 | 22.31 | +1.087% | 744,479 | +14.612% |
| 2026-05-06 | 21.99 | 22.49 | 21.79 | 22.07 | +1.565% | 604,950 | +15.859% |
| 2026-05-05 | 21.30 | 21.92 | 21.27 | 21.73 | +2.937% | 552,040 | +17.671% |
| 2026-05-04 | 21.22 | 21.59 | 21.01 | 21.11 | -0.892% | 654,600 | +21.127% |
| 2026-05-01 | 21.60 | 21.90 | 21.01 | 21.30 | -0.514% | 517,827 | +20.047% |
| 2026-04-30 | 21.34 | 21.54 | 20.89 | 21.41 | +0.375% | 551,395 | +19.430% |
| 2026-04-29 | 21.69 | 22.01 | 21.24 | 21.33 | -1.113% | 907,988 | +19.878% |
| 2026-04-28 | 21.80 | 21.95 | 21.42 | 21.57 | -0.599% | 736,137 | +18.544% |
| 2026-04-27 | 22.24 | 22.50 | 21.59 | 21.70 | -3.211% | 683,418 | +17.834% |
| 2026-04-24 | 21.61 | 22.79 | 21.54 | 22.42 | +3.989% | 993,706 | +14.050% |
| 2026-04-23 | 22.89 | 22.89 | 21.19 | 21.56 | -5.810% | 1,607,197 | +18.599% |
| 2026-04-22 | 24.00 | 24.39 | 21.87 | 22.89 | +18.295% | 2,594,846 | +11.708% |
| 2026-04-21 | 19.34 | 19.67 | 19.21 | 19.35 | +0.155% | 1,012,475 | +32.145% |
| 2026-04-20 | 19.11 | 19.47 | 19.11 | 19.32 | +0.782% | 450,555 | +32.350% |
| 2026-04-17 | 18.97 | 19.43 | 18.76 | 19.17 | +2.404% | 440,449 | +33.385% |
| 2026-04-16 | 19.26 | 19.48 | 18.59 | 18.72 | -2.804% | 435,753 | +36.592% |
| 2026-04-15 | 18.94 | 19.28 | 18.93 | 19.26 | +1.209% | 412,803 | +32.762% |
| 2026-04-14 | 19.19 | 19.61 | 18.93 | 19.03 | -0.834% | 757,212 | +34.367% |
| 2026-04-13 | 19.33 | 19.45 | 18.89 | 19.19 | -1.539% | 675,434 | +33.246% |
| 2026-04-10 | 19.23 | 19.62 | 19.17 | 19.49 | +0.828% | 526,984 | +31.195% |
| 2026-04-09 | 19.07 | 19.38 | 18.94 | 19.33 | +0.677% | 531,189 | +32.281% |
| 2026-04-08 | 19.44 | 19.76 | 19.09 | 19.20 | +2.019% | 1,285,378 | +33.177% |
| 2026-04-07 | 18.73 | 19.08 | 18.69 | 18.82 | +0.160% | 623,698 | +35.866% |
| 2026-04-06 | 18.37 | 18.82 | 18.37 | 18.79 | +2.398% | 741,671 | +36.083% |
| 2026-04-02 | 17.60 | 18.37 | 17.25 | 18.35 | +2.801% | 671,628 | +39.346% |
| 2026-04-01 | 18.56 | 18.84 | 17.85 | 17.85 | -3.774% | 558,161 | +43.249% |
| 2026-03-31 | 18.85 | 19.14 | 18.07 | 18.55 | -0.802% | 475,207 | +37.844% |
| 2026-03-30 | 18.63 | 18.85 | 18.49 | 18.70 | +1.136% | 549,474 | +36.738% |
| 2026-03-27 | 19.11 | 19.14 | 18.44 | 18.49 | -3.244% | 430,229 | +38.291% |
| 2026-03-26 | 19.47 | 19.70 | 19.00 | 19.11 | -2.946% | 421,659 | +33.804% |
| 2026-03-25 | 19.59 | 19.91 | 19.27 | 19.69 | +1.600% | 430,027 | +29.863% |
| 2026-03-24 | 19.30 | 19.57 | 19.13 | 19.38 | -0.768% | 551,330 | +31.940% |
| 2026-03-23 | 19.53 | 19.83 | 19.30 | 19.53 | +2.952% | 627,479 | +30.927% |
| 2026-03-20 | 19.16 | 19.63 | 18.75 | 18.97 | -0.992% | 2,058,423 | +34.792% |
| 2026-03-19 | 19.27 | 19.90 | 18.91 | 19.16 | -1.491% | 1,062,960 | +33.455% |
| 2026-03-18 | 19.73 | 19.84 | 19.39 | 19.45 | -2.212% | 846,672 | +31.465% |
| 2026-03-17 | 20.16 | 20.67 | 19.86 | 19.89 | -1.241% | 758,598 | +28.557% |
| 2026-03-16 | 19.72 | 20.29 | 19.72 | 20.14 | +3.071% | 699,955 | +26.961% |
| 2026-03-13 | 19.53 | 20.00 | 18.89 | 19.54 | +0.618% | 945,199 | +30.860% |
| 2026-03-12 | 19.76 | 20.06 | 19.39 | 19.42 | -3.094% | 439,950 | +31.668% |
| 2026-03-11 | 20.00 | 20.25 | 19.68 | 20.04 | -0.497% | 366,590 | +27.595% |
| 2026-03-10 | 20.54 | 20.66 | 20.08 | 20.14 | -2.422% | 563,248 | +26.961% |
| 2026-03-09 | 20.42 | 20.69 | 19.84 | 20.64 | -0.048% | 524,914 | +23.886% |
| 2026-03-06 | 20.57 | 20.76 | 20.28 | 20.65 | -1.573% | 475,742 | +23.826% |
| 2026-03-05 | 21.00 | 21.26 | 20.79 | 20.98 | -1.549% | 361,061 | +21.878% |
| 2026-03-04 | 21.45 | 21.78 | 21.11 | 21.31 | +0.047% | 566,350 | +19.991% |
| 2026-03-03 | 21.30 | 21.65 | 20.85 | 21.30 | -4.140% | 751,191 | +20.047% |
| 2026-03-02 | 21.49 | 22.39 | 21.48 | 22.22 | +2.067% | 583,160 | +15.077% |
| 2026-02-27 | 21.56 | 21.78 | 21.39 | 21.77 | +0.046% | 710,480 | +17.455% |
| 2026-02-26 | 21.58 | 21.84 | 21.38 | 21.76 | +0.834% | 651,349 | +17.509% |
| 2026-02-25 | 21.58 | 21.73 | 21.16 | 21.58 | +0.841% | 636,460 | +18.489% |
| 2026-02-24 | 20.98 | 21.43 | 20.86 | 21.40 | +2.835% | 1,009,762 | +19.486% |
| 2026-02-23 | 20.45 | 20.82 | 20.16 | 20.81 | +0.824% | 1,142,020 | +22.874% |
| 2026-02-20 | 20.40 | 21.03 | 20.31 | 20.64 | +2.077% | 1,102,459 | +23.886% |
| 2026-02-19 | 20.17 | 20.49 | 20.06 | 20.22 | -0.345% | 596,158 | +26.459% |
| 2026-02-18 | 20.84 | 21.43 | 19.87 | 20.29 | -3.058% | 1,118,361 | +26.023% |
| 2026-02-17 | 21.43 | 21.60 | 20.45 | 20.93 | -3.057% | 1,296,541 | +22.169% |
| 2026-02-13 | 21.33 | 21.61 | 20.92 | 21.59 | +1.172% | 682,934 | +18.434% |
| 2026-02-12 | 22.69 | 22.98 | 21.01 | 21.34 | -4.219% | 1,690,279 | +19.822% |
| 2026-02-11 | 20.49 | 22.49 | 20.04 | 22.28 | +15.800% | 3,364,069 | +14.767% |
| 2026-02-10 | 18.93 | 19.40 | 18.93 | 19.24 | +1.477% | 451,658 | +32.900% |
| 2026-02-09 | 19.26 | 19.61 | 18.89 | 18.96 | -2.268% | 385,687 | +34.863% |
| 2026-02-06 | 19.56 | 19.82 | 19.31 | 19.40 | -0.411% | 785,552 | +31.804% |
| 2026-02-05 | 19.32 | 19.64 | 19.22 | 19.48 | +0.933% | 608,377 | +31.263% |
| 2026-02-04 | 19.27 | 19.51 | 19.05 | 19.30 | +0.312% | 500,411 | +32.487% |
| 2026-02-03 | 19.20 | 19.30 | 18.89 | 19.24 | +0.052% | 714,285 | +32.900% |
| 2026-02-02 | 18.77 | 19.40 | 18.62 | 19.23 | +2.179% | 604,343 | +32.969% |
| 2026-01-30 | 18.43 | 19.07 | 18.27 | 18.82 | +1.074% | 1,122,125 | +35.866% |
| 2026-01-29 | 18.59 | 18.95 | 18.47 | 18.62 | +0.377% | 562,909 | +37.325% |
| 2026-01-28 | 18.74 | 18.84 | 18.49 | 18.55 | -0.483% | 393,642 | +37.844% |
| 2026-01-27 | 19.02 | 19.04 | 18.50 | 18.64 | -2.357% | 357,187 | +37.178% |
| 2026-01-26 | 18.88 | 19.14 | 18.81 | 19.09 | +0.952% | 540,892 | +33.944% |
| 2026-01-23 | 18.89 | 19.19 | 18.80 | 18.91 | -0.526% | 435,425 | +35.219% |
| 2026-01-22 | 19.05 | 19.28 | 18.90 | 19.01 | +0.053% | 466,848 | +34.508% |
| 2026-01-21 | 18.90 | 19.04 | 18.65 | 19.00 | +0.903% | 467,924 | +34.579% |
| 2026-01-20 | 18.93 | 19.33 | 18.75 | 18.83 | -1.362% | 530,296 | +35.794% |
| 2026-01-16 | 19.22 | 19.43 | 19.07 | 19.09 | -1.190% | 475,716 | +33.944% |
| 2026-01-15 | 18.79 | 19.38 | 18.62 | 19.32 | +2.821% | 506,765 | +32.350% |
| 2026-01-14 | 19.18 | 19.26 | 18.68 | 18.79 | -2.541% | 481,863 | +36.083% |
| 2026-01-13 | 19.44 | 19.57 | 19.11 | 19.28 | -0.772% | 351,015 | +32.624% |
| 2026-01-12 | 19.21 | 19.59 | 19.09 | 19.43 | +0.621% | 463,652 | +31.601% |
| 2026-01-09 | 19.09 | 19.36 | 18.91 | 19.31 | +0.994% | 544,736 | +32.418% |
| 2026-01-08 | 19.06 | 19.41 | 18.82 | 19.12 | -0.417% | 604,719 | +33.734% |
| 2026-01-07 | 18.87 | 19.45 | 18.69 | 19.20 | +1.749% | 666,990 | +33.177% |
| 2026-01-06 | 17.95 | 18.89 | 17.85 | 18.87 | +4.456% | 1,003,553 | +35.506% |
| 2026-01-05 | 17.27 | 18.30 | 17.26 | 18.07 | +4.121% | 782,384 | +41.544% |
| 2026-01-02 | 19.14 | 19.35 | 16.78 | 17.35 | -9.257% | 2,400,303 | +47.378% |
| 2025-12-31 | 19.80 | 19.88 | 19.11 | 19.12 | -3.386% | 568,918 | +33.734% |
| 2025-12-30 | 19.87 | 19.87 | 19.63 | 19.79 | -0.403% | 406,161 | +29.207% |
| 2025-12-29 | 19.57 | 19.88 | 19.29 | 19.87 | +1.223% | 562,422 | +28.686% |
| 2025-12-26 | 19.64 | 19.65 | 19.45 | 19.63 | -0.051% | 386,749 | +30.260% |
| 2025-12-24 | 19.61 | 19.98 | 19.55 | 19.64 | +0.306% | 350,873 | +30.193% |
| 2025-12-23 | 19.65 | 19.87 | 19.26 | 19.58 | -0.508% | 623,619 | +30.592% |
| 2025-12-22 | 19.51 | 20.26 | 19.51 | 19.68 | +0.716% | 1,461,605 | +29.929% |
| 2025-12-19 | 19.06 | 19.58 | 19.01 | 19.54 | +1.930% | 3,796,758 | +30.860% |
| 2025-12-18 | 19.35 | 19.49 | 19.08 | 19.17 | +0.157% | 633,745 | +33.385% |
| 2025-12-17 | 19.07 | 19.36 | 18.95 | 19.14 | +0.262% | 663,358 | +33.595% |
| 2025-12-16 | 19.43 | 19.69 | 18.84 | 19.09 | -1.395% | 867,135 | +33.944% |
| 2025-12-15 | 19.38 | 19.59 | 19.01 | 19.36 | -0.052% | 800,629 | +32.076% |
| 2025-12-12 | 19.46 | 19.57 | 19.09 | 19.37 | -0.206% | 981,022 | +32.008% |
| 2025-12-11 | 18.73 | 19.47 | 18.61 | 19.41 | +3.741% | 941,415 | +31.736% |
| 2025-12-10 | 18.37 | 18.75 | 18.31 | 18.71 | +1.630% | 661,715 | +36.665% |
| 2025-12-09 | 18.09 | 18.48 | 18.03 | 18.41 | +1.938% | 594,334 | +38.892% |
| 2025-12-08 | 18.88 | 18.88 | 17.96 | 18.06 | -4.343% | 737,193 | +41.584% |
| 2025-12-05 | 18.83 | 19.00 | 18.55 | 18.88 | +0.479% | 619,297 | +35.434% |
| 2025-12-04 | 18.77 | 18.91 | 18.69 | 18.79 | -0.106% | 513,884 | +36.083% |
| 2025-12-03 | 18.81 | 19.02 | 18.71 | 18.81 | -0.159% | 427,370 | +35.938% |
| 2025-12-02 | 18.88 | 19.05 | 18.64 | 18.84 | 0.000% | 669,306 | +35.722% |
| 2025-12-01 | 18.56 | 19.07 | 18.45 | 18.84 | +0.319% | 493,905 | +35.722% |
| 2025-11-28 | 18.84 | 18.89 | 18.64 | 18.78 | -0.897% | 236,240 | +36.155% |
| 2025-11-26 | 18.91 | 19.22 | 18.86 | 18.95 | +0.477% | 934,718 | +34.934% |
| 2025-11-25 | 18.66 | 19.15 | 18.61 | 18.86 | +1.398% | 647,994 | +35.578% |
| 2025-11-24 | 17.97 | 18.70 | 17.61 | 18.60 | +3.506% | 1,003,324 | +37.473% |
| 2025-11-21 | 17.32 | 18.23 | 17.26 | 17.97 | +3.753% | 662,794 | +42.293% |
| 2025-11-20 | 17.46 | 17.60 | 17.27 | 17.32 | +0.406% | 535,173 | +47.633% |
| 2025-11-19 | 17.24 | 17.48 | 17.03 | 17.25 | +0.349% | 422,490 | +48.232% |
| 2025-11-18 | 17.01 | 17.22 | 16.91 | 17.19 | +0.999% | 350,116 | +48.749% |
| 2025-11-17 | 17.34 | 17.44 | 16.97 | 17.02 | -1.902% | 394,402 | +50.235% |
| 2025-11-14 | 17.23 | 17.48 | 17.16 | 17.35 | +0.087% | 342,477 | +47.378% |
| 2025-11-13 | 17.35 | 17.60 | 17.19 | 17.34 | -2.062% | 397,343 | +47.505% |
| 2025-11-12 | 17.74 | 18.14 | 17.59 | 17.70 | -0.225% | 447,946 | +44.463% |
| 2025-11-11 | 17.60 | 17.82 | 17.37 | 17.74 | +0.853% | 337,676 | +44.138% |
| 2025-11-10 | 17.38 | 17.66 | 17.21 | 17.59 | +1.912% | 583,081 | +45.367% |
| 2025-11-07 | 17.51 | 17.71 | 17.14 | 17.26 | -1.259% | 590,255 | +48.146% |
| 2025-11-06 | 17.91 | 17.91 | 17.44 | 17.48 | -2.835% | 659,507 | +46.281% |
| 2025-11-05 | 18.09 | 18.34 | 17.84 | 17.99 | -0.222% | 859,162 | +42.135% |
| 2025-11-04 | 17.84 | 18.20 | 17.66 | 18.03 | +0.839% | 627,045 | +41.819% |
| 2025-11-03 | 17.87 | 17.93 | 17.56 | 17.88 | +0.056% | 789,669 | +43.009% |
| 2025-10-31 | 18.22 | 18.46 | 17.73 | 17.87 | -2.403% | 804,929 | +43.089% |
| 2025-10-30 | 18.74 | 18.75 | 18.00 | 18.31 | -2.658% | 1,097,615 | +39.650% |
| 2025-10-29 | 19.23 | 19.46 | 18.54 | 18.81 | -2.184% | 957,408 | +35.938% |
| 2025-10-28 | 18.93 | 19.25 | 18.75 | 19.23 | +1.531% | 1,239,705 | +32.969% |
| 2025-10-27 | 18.54 | 19.12 | 18.41 | 18.94 | +2.434% | 960,205 | +35.005% |
| 2025-10-24 | 18.61 | 18.94 | 18.33 | 18.49 | -0.645% | 738,373 | +38.291% |
| 2025-10-23 | 18.86 | 19.77 | 18.43 | 18.61 | -1.273% | 1,394,376 | +37.399% |
| 2025-10-22 | 18.46 | 20.00 | 18.14 | 18.85 | +13.760% | 1,876,392 | +35.650% |
| 2025-10-21 | 16.43 | 16.64 | 16.40 | 16.57 | +0.729% | 497,659 | +54.315% |
| 2025-10-20 | 16.47 | 16.59 | 16.27 | 16.45 | +0.612% | 370,688 | +55.441% |
| 2025-10-17 | 16.32 | 16.46 | 16.09 | 16.35 | -0.426% | 720,646 | +56.391% |
| 2025-10-16 | 16.47 | 16.65 | 16.17 | 16.42 | -0.304% | 661,707 | +55.725% |
| 2025-10-15 | 16.47 | 16.55 | 16.19 | 16.47 | +2.045% | 447,694 | +55.252% |
| 2025-10-14 | 15.52 | 16.15 | 15.49 | 16.14 | +3.197% | 365,630 | +58.426% |
| 2025-10-13 | 15.37 | 15.68 | 15.36 | 15.64 | +3.030% | 480,698 | +63.491% |
| 2025-10-10 | 15.76 | 15.95 | 15.13 | 15.18 | -3.680% | 541,723 | +68.445% |
| 2025-10-09 | 15.99 | 16.06 | 15.71 | 15.76 | -1.500% | 349,300 | +62.246% |
| 2025-10-08 | 16.05 | 16.13 | 15.94 | 16.00 | +0.503% | 402,902 | +59.813% |
| 2025-10-07 | 16.25 | 16.34 | 15.82 | 15.92 | -1.728% | 453,211 | +60.616% |
| 2025-10-06 | 16.30 | 16.50 | 16.14 | 16.20 | -0.613% | 505,558 | +57.840% |
| 2025-10-03 | 16.62 | 16.70 | 16.25 | 16.30 | -1.451% | 525,461 | +56.871% |
| 2025-10-02 | 16.16 | 16.63 | 16.16 | 16.54 | +1.785% | 781,368 | +54.595% |
| 2025-10-01 | 16.67 | 16.91 | 16.23 | 16.25 | -3.446% | 843,390 | +57.354% |
| 2025-09-30 | 16.46 | 16.87 | 16.46 | 16.83 | +2.062% | 1,399,036 | +51.931% |
| 2025-09-29 | 16.36 | 16.51 | 16.15 | 16.49 | +0.795% | 1,020,780 | +55.064% |
| 2025-09-26 | 16.35 | 16.79 | 16.04 | 16.36 | 0.000% | 857,728 | +56.296% |
| 2025-09-25 | 16.43 | 16.53 | 16.19 | 16.36 | -1.327% | 892,669 | +56.296% |
| 2025-09-24 | 16.08 | 16.59 | 15.92 | 16.58 | +3.431% | 877,150 | +54.222% |
| 2025-09-23 | 16.12 | 16.23 | 15.80 | 16.03 | -0.682% | 659,506 | +59.513% |
| 2025-09-22 | 15.82 | 16.21 | 15.70 | 16.14 | +1.958% | 749,165 | +58.426% |
| 2025-09-19 | 15.98 | 16.08 | 15.71 | 15.83 | -1.001% | 1,311,441 | +61.529% |
| 2025-09-18 | 15.62 | 16.07 | 15.60 | 15.99 | +2.763% | 468,358 | +59.912% |
| 2025-09-17 | 15.69 | 15.93 | 15.52 | 15.56 | -0.384% | 488,289 | +64.332% |
| 2025-09-16 | 15.97 | 15.97 | 15.51 | 15.62 | -2.192% | 558,513 | +63.700% |
| 2025-09-15 | 16.02 | 16.08 | 15.41 | 15.97 | -0.312% | 713,705 | +60.113% |
| 2025-09-12 | 16.40 | 16.45 | 16.00 | 16.02 | -3.144% | 646,166 | +59.613% |
| 2025-09-11 | 15.82 | 16.59 | 15.82 | 16.54 | +4.584% | 759,861 | +54.595% |
| 2025-09-10 | 16.06 | 16.18 | 15.79 | 15.81 | -1.831% | 781,339 | +61.682% |
| 2025-09-09 | 15.85 | 16.12 | 15.72 | 16.11 | +1.257% | 673,146 | +58.721% |
| 2025-09-08 | 15.88 | 16.18 | 15.82 | 15.91 | +0.505% | 732,702 | +60.717% |
| 2025-09-05 | 15.83 | 15.95 | 15.68 | 15.83 | +0.508% | 646,461 | +61.529% |
| 2025-09-04 | 15.78 | 15.79 | 15.45 | 15.75 | -0.190% | 706,347 | +62.349% |
| 2025-09-03 | 15.75 | 15.89 | 15.68 | 15.78 | -0.379% | 708,826 | +62.041% |
| 2025-09-02 | 15.40 | 15.93 | 15.36 | 15.84 | +1.473% | 619,610 | +61.427% |
| 2025-08-29 | 15.70 | 15.84 | 15.54 | 15.61 | -0.383% | 455,376 | +63.805% |
| 2025-08-28 | 15.59 | 15.69 | 15.40 | 15.67 | +0.578% | 527,979 | +63.178% |
| 2025-08-27 | 15.39 | 15.61 | 15.28 | 15.58 | +0.711% | 541,564 | +64.121% |
| 2025-08-26 | 15.48 | 15.78 | 15.33 | 15.47 | -0.129% | 741,898 | +65.288% |
| 2025-08-25 | 15.74 | 15.89 | 15.43 | 15.49 | -1.807% | 583,431 | +65.074% |
| 2025-08-22 | 15.35 | 15.80 | 15.33 | 15.78 | +3.681% | 645,574 | +62.092% |
| 2025-08-21 | 15.14 | 15.43 | 15.14 | 15.21 | -0.098% | 497,540 | +68.058% |
| 2025-08-20 | 15.39 | 15.57 | 15.11 | 15.23 | -1.040% | 572,050 | +67.892% |
| 2025-08-19 | 15.31 | 15.80 | 15.31 | 15.39 | +0.523% | 709,074 | +66.147% |
| 2025-08-18 | 15.07 | 15.36 | 15.04 | 15.31 | +1.931% | 575,765 | +67.015% |
| 2025-08-15 | 15.14 | 15.20 | 14.92 | 15.02 | -0.464% | 852,998 | +70.240% |
| 2025-08-14 | 15.10 | 15.33 | 14.82 | 15.09 | -1.179% | 1,053,502 | +69.450% |
| 2025-08-13 | 14.85 | 15.31 | 14.69 | 15.27 | +2.898% | 1,169,832 | +67.453% |
| 2025-08-12 | 14.59 | 14.86 | 14.41 | 14.84 | +2.557% | 853,912 | +72.305% |
| 2025-08-11 | 14.45 | 14.61 | 14.20 | 14.47 | +0.556% | 1,044,311 | +76.710% |
| 2025-08-08 | 13.78 | 14.40 | 13.75 | 14.39 | +4.807% | 886,206 | +77.693% |
| 2025-08-07 | 14.07 | 14.11 | 13.69 | 13.73 | -1.858% | 838,924 | +86.235% |
| 2025-08-06 | 13.95 | 14.03 | 13.81 | 13.99 | +0.143% | 822,701 | +82.773% |
| 2025-08-05 | 13.88 | 14.16 | 13.64 | 13.97 | +0.939% | 1,809,127 | +83.035% |
| 2025-08-04 | 13.07 | 13.86 | 13.06 | 13.84 | +5.891% | 1,048,889 | +84.754% |
| 2025-08-01 | 12.94 | 13.10 | 12.84 | 13.07 | +0.461% | 924,999 | +95.639% |
| 2025-07-31 | 13.24 | 13.30 | 12.97 | 13.01 | -2.765% | 794,216 | +96.541% |
| 2025-07-30 | 13.37 | 13.56 | 13.17 | 13.38 | +0.829% | 916,170 | +91.106% |
| 2025-07-29 | 13.70 | 13.70 | 13.26 | 13.27 | +0.151% | 837,647 | +92.690% |
| 2025-07-28 | 13.20 | 13.36 | 13.07 | 13.25 | 0.000% | 921,608 | +92.981% |
| 2025-07-25 | 13.62 | 13.66 | 13.13 | 13.25 | -2.859% | 950,040 | +92.981% |
| 2025-07-24 | 14.61 | 14.61 | 13.54 | 13.64 | -6.767% | 1,388,344 | +87.463% |
| 2025-07-23 | 13.64 | 15.38 | 13.46 | 14.63 | +12.107% | 2,626,494 | +74.778% |
| 2025-07-22 | 12.73 | 13.07 | 12.67 | 13.05 | +2.433% | 1,270,065 | +95.939% |
| 2025-07-21 | 12.79 | 12.88 | 12.66 | 12.74 | +0.394% | 678,236 | +100.706% |
| 2025-07-18 | 13.13 | 13.13 | 12.66 | 12.69 | -2.309% | 627,847 | +101.497% |
| 2025-07-17 | 13.14 | 13.25 | 12.95 | 12.99 | -1.591% | 674,331 | +96.844% |
| 2025-07-16 | 13.13 | 13.21 | 12.97 | 13.20 | +0.610% | 574,935 | +93.712% |
| 2025-07-15 | 13.44 | 13.46 | 12.96 | 13.12 | -1.796% | 874,088 | +94.893% |
| 2025-07-14 | 13.53 | 13.56 | 13.20 | 13.36 | -1.256% | 1,048,020 | +91.392% |
| 2025-07-11 | 13.82 | 13.87 | 13.37 | 13.53 | -2.098% | 690,675 | +88.987% |
| 2025-07-10 | 14.60 | 14.74 | 12.75 | 13.82 | -5.730% | 1,970,764 | +85.022% |
| 2025-07-09 | 14.89 | 14.89 | 14.45 | 14.66 | -0.170% | 512,239 | +74.420% |
| 2025-07-08 | 14.86 | 15.06 | 14.65 | 14.69 | -0.575% | 461,543 | +74.123% |
| 2025-07-07 | 15.10 | 15.19 | 14.73 | 14.77 | -2.444% | 452,963 | +73.121% |
| 2025-07-03 | 14.95 | 15.15 | 14.76 | 15.14 | +1.373% | 293,162 | +68.890% |
| 2025-07-02 | 15.48 | 15.57 | 14.89 | 14.94 | -3.831% | 685,910 | +71.209% |
| 2025-07-01 | 15.02 | 15.73 | 14.98 | 15.53 | +3.327% | 788,454 | +64.649% |
| 2025-06-30 | 14.92 | 15.07 | 14.79 | 15.03 | +0.670% | 846,297 | +70.126% |
| 2025-06-27 | 14.90 | 14.94 | 14.67 | 14.93 | +0.201% | 1,654,289 | +71.266% |
| 2025-06-26 | 14.87 | 14.92 | 14.71 | 14.90 | +1.292% | 442,490 | +71.611% |
| 2025-06-25 | 14.50 | 14.74 | 14.43 | 14.71 | +1.309% | 530,808 | +73.827% |
| 2025-06-24 | 14.38 | 14.53 | 14.24 | 14.52 | +1.538% | 501,218 | +76.102% |
| 2025-06-23 | 14.30 | 14.39 | 14.09 | 14.30 | -0.418% | 432,360 | +78.811% |
| 2025-06-20 | 14.57 | 14.63 | 14.23 | 14.36 | -0.554% | 1,856,523 | +78.064% |
| 2025-06-18 | 14.52 | 14.72 | 14.36 | 14.44 | -0.414% | 564,533 | +77.078% |
| 2025-06-17 | 14.76 | 14.80 | 14.48 | 14.50 | -2.750% | 610,151 | +76.345% |
| 2025-06-16 | 14.73 | 15.34 | 14.73 | 14.91 | +1.775% | 1,084,246 | +71.496% |
| 2025-06-13 | 14.61 | 14.74 | 14.45 | 14.65 | -1.147% | 700,142 | +74.539% |
| 2025-06-12 | 14.70 | 14.88 | 14.60 | 14.82 | +0.271% | 664,683 | +72.537% |
| 2025-06-11 | 14.60 | 14.82 | 14.50 | 14.78 | +1.372% | 792,135 | +73.004% |
| 2025-06-10 | 14.70 | 14.80 | 14.54 | 14.58 | -0.342% | 458,547 | +75.377% |
| 2025-06-09 | 14.50 | 14.65 | 14.37 | 14.63 | +1.316% | 547,721 | +74.778% |
| 2025-06-06 | 14.32 | 14.50 | 14.12 | 14.44 | +2.049% | 689,436 | +77.078% |
| 2025-06-05 | 14.21 | 14.28 | 14.03 | 14.15 | -0.702% | 707,360 | +80.707% |
| 2025-06-04 | 14.07 | 14.43 | 13.94 | 14.25 | +0.921% | 830,740 | +79.439% |
| 2025-06-03 | 13.96 | 14.19 | 13.91 | 14.12 | +0.929% | 468,449 | +81.091% |
| 2025-06-02 | 14.02 | 14.11 | 13.80 | 13.99 | -0.780% | 546,416 | +82.773% |
| 2025-05-30 | 14.06 | 14.21 | 14.01 | 14.10 | -0.424% | 638,513 | +81.348% |
| 2025-05-29 | 14.06 | 14.18 | 13.99 | 14.16 | +1.071% | 525,918 | +80.579% |
| 2025-05-28 | 14.19 | 14.34 | 13.99 | 14.01 | -1.753% | 566,277 | +82.512% |
| 2025-05-27 | 14.40 | 14.58 | 14.22 | 14.26 | +0.423% | 597,650 | +79.313% |
| 2025-05-23 | 14.28 | 14.84 | 14.12 | 14.20 | -0.560% | 560,413 | +80.070% |
| 2025-05-22 | 14.50 | 14.53 | 14.17 | 14.28 | -1.517% | 410,938 | +79.062% |
| 2025-05-21 | 14.58 | 14.66 | 14.39 | 14.50 | -1.894% | 474,992 | +76.345% |
| 2025-05-20 | 14.71 | 14.83 | 14.60 | 14.78 | +0.750% | 369,863 | +73.004% |
| 2025-05-19 | 14.73 | 14.74 | 14.56 | 14.67 | -0.878% | 550,426 | +74.301% |
| 2025-05-16 | 14.46 | 14.83 | 14.27 | 14.80 | +2.351% | 544,220 | +72.770% |
| 2025-05-15 | 14.10 | 14.48 | 14.10 | 14.46 | +1.190% | 520,640 | +76.833% |
| 2025-05-14 | 14.50 | 14.50 | 14.22 | 14.29 | 0.000% | 736,531 | +78.936% |