Dark

HMHC
Houghton Mifflin Harcourt Company
stock NASDAQ

Inactive

Apr 6, 2022

21.03USD+0.095%(+0.02)9,444,869

Pre-market

0.00USD-100.000%(-21.01)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-04-06	21.0100	21.1850	20.9900	21.0300	+0.095%	9,444,869	0.000%
2022-04-05	21.0800	21.1000	21.0000	21.0100	-0.237%	9,208,632	+0.095%
2022-04-04	21.0000	21.0800	20.9900	21.0600	+0.333%	7,074,250	-0.142%
2022-04-01	21.0200	21.0200	20.9900	20.9900	-0.095%	2,062,834	+0.191%
2022-03-31	21.0100	21.0300	20.9900	21.0100	+0.048%	5,215,264	+0.095%
2022-03-30	21.0100	21.0100	20.9700	21.0000	0.000%	5,639,064	+0.143%
2022-03-29	20.9700	21.0100	20.9650	21.0000	+0.191%	3,003,487	+0.143%
2022-03-28	21.0500	21.0600	20.9500	20.9600	-0.428%	3,755,814	+0.334%
2022-03-25	20.9900	21.0600	20.9600	21.0500	+0.334%	3,269,653	-0.095%
2022-03-24	20.9500	20.9900	20.9200	20.9800	+0.191%	6,886,570	+0.238%
2022-03-23	20.9200	20.9700	20.8900	20.9400	+0.143%	3,937,476	+0.430%
2022-03-22	20.9100	20.9100	20.8400	20.9100	+0.144%	4,385,773	+0.574%
2022-03-21	20.9600	20.9700	20.8700	20.8800	-0.096%	8,688,173	+0.718%
2022-03-18	20.9600	21.0000	20.8300	20.9000	-0.429%	6,250,803	+0.622%
2022-03-17	20.9300	21.0000	20.9050	20.9900	+0.335%	4,657,311	+0.191%
2022-03-16	20.9500	20.9600	20.8700	20.9200	-0.048%	8,787,223	+0.526%
2022-03-15	20.9200	20.9800	20.9000	20.9300	-0.048%	7,695,300	+0.478%
2022-03-14	20.9500	20.9900	20.8600	20.9400	-0.095%	6,780,645	+0.430%
2022-03-11	20.9500	21.0000	20.9300	20.9600	+0.239%	4,176,858	+0.334%
2022-03-10	21.0100	21.0500	20.9100	20.9100	-0.618%	7,617,161	+0.574%
2022-03-09	20.9200	21.1300	20.9200	21.0400	+0.574%	6,478,070	-0.048%
2022-03-08	20.8900	20.9400	20.8700	20.9200	+0.192%	5,562,213	+0.526%
2022-03-07	20.9200	20.9500	20.8600	20.8800	-0.191%	6,091,210	+0.718%
2022-03-04	20.9100	20.9400	20.8850	20.9200	+0.048%	4,984,668	+0.526%
2022-03-03	20.9200	20.9500	20.8900	20.9100	-0.096%	6,910,889	+0.574%
2022-03-02	20.9300	20.9600	20.8700	20.9300	+0.096%	4,989,009	+0.478%
2022-03-01	20.9700	21.0400	20.8900	20.9100	-0.191%	7,804,282	+0.574%
2022-02-28	20.9000	21.0700	20.8500	20.9500	+0.143%	8,438,035	+0.382%
2022-02-25	20.9000	21.0700	20.8500	20.9200	+0.240%	11,008,676	+0.526%
2022-02-24	20.8700	20.9100	20.8300	20.8700	-0.191%	8,739,228	+0.767%
2022-02-23	20.8700	20.9300	20.8400	20.9100	+0.048%	10,220,901	+0.574%
2022-02-22	20.8300	20.9200	20.8100	20.9000	+15.342%	47,170,555	+0.622%
2022-02-18	18.3500	18.5500	18.1000	18.1200	-1.895%	1,056,820	+16.060%
2022-02-17	17.7900	18.6550	17.7102	18.4700	+2.840%	2,301,032	+13.860%
2022-02-16	18.1600	18.3000	17.8400	17.9600	-2.072%	1,174,652	+17.094%
2022-02-15	17.9000	18.4600	17.9000	18.3400	+3.150%	1,264,762	+14.667%
2022-02-14	17.8700	18.1400	17.6100	17.7800	-0.781%	731,359	+18.279%
2022-02-11	18.0600	18.2000	17.5200	17.9200	-0.720%	1,196,827	+17.355%
2022-02-10	17.7050	18.8400	17.5500	18.0500	-0.933%	1,299,340	+16.510%
2022-02-09	18.6200	18.8000	18.0100	18.2200	-0.708%	1,472,597	+15.423%
2022-02-08	18.2900	18.5800	18.1600	18.3500	+0.273%	802,643	+14.605%
2022-02-07	18.3900	18.6900	18.2000	18.3000	-0.489%	714,915	+14.918%
2022-02-04	18.3300	18.6650	18.0700	18.3900	+0.437%	845,606	+14.356%
2022-02-03	18.6200	19.2700	18.3000	18.3100	-3.581%	1,361,625	+14.855%
2022-02-02	18.7100	19.2300	18.6800	18.9900	+1.551%	1,236,275	+10.742%
2022-02-01	18.5000	18.8500	17.9700	18.7000	+3.831%	1,867,106	+12.460%
2022-01-31	16.8500	18.0750	16.6900	18.0100	+6.191%	2,206,716	+16.768%
2022-01-28	16.1700	16.9600	16.1500	16.9600	+4.821%	907,436	+23.998%
2022-01-27	16.6600	16.9600	15.9500	16.1800	-2.471%	1,147,500	+29.975%
2022-01-26	17.1800	17.5600	16.3400	16.5900	-1.543%	1,308,960	+26.763%
2022-01-25	17.1900	17.2800	16.6700	16.8500	-3.438%	1,060,065	+24.807%
2022-01-24	16.5100	17.5100	16.0500	17.4500	+3.993%	1,468,853	+20.516%
2022-01-21	16.6200	16.9400	16.3450	16.7800	-0.415%	1,491,362	+25.328%
2022-01-20	17.3800	17.7500	16.7000	16.8500	-2.994%	1,457,171	+24.807%
2022-01-19	17.7000	17.9900	17.2000	17.3700	-2.030%	1,860,739	+21.071%
2022-01-18	17.6100	18.4800	17.5100	17.7300	+9.715%	4,705,073	+18.613%
2022-01-14	15.2900	16.4000	14.8300	16.1600	+4.528%	2,056,236	+30.136%
2022-01-13	15.4500	15.9900	15.1900	15.4600	+0.980%	746,919	+36.028%
2022-01-12	15.9200	16.0700	15.1900	15.3100	-3.101%	1,072,870	+37.361%
2022-01-11	15.6000	16.1900	15.4400	15.8000	+6.829%	1,248,038	+33.101%
2022-01-10	15.0500	15.1650	14.3400	14.7900	-2.761%	992,825	+42.191%
2022-01-07	15.0900	15.3100	14.5200	15.2100	+0.132%	827,046	+38.264%
2022-01-06	15.0850	15.4000	14.5100	15.1900	+1.065%	1,337,005	+38.446%
2022-01-05	16.4000	16.9100	14.9500	15.0300	-8.577%	1,777,196	+39.920%
2022-01-04	15.9500	16.4800	15.9400	16.4400	+3.137%	955,314	+27.920%
2022-01-03	16.1100	16.3518	15.8150	15.9400	-0.994%	768,645	+31.932%
2021-12-31	16.0700	16.3600	15.9700	16.1000	-0.433%	601,621	+30.621%
2021-12-30	16.2200	16.4900	16.1300	16.1700	-0.554%	393,391	+30.056%
2021-12-29	16.2700	16.4900	16.0715	16.2600	-0.184%	410,040	+29.336%
2021-12-28	16.3400	16.6200	16.1800	16.2900	-0.306%	445,319	+29.098%
2021-12-27	16.2400	16.4050	16.0300	16.3400	+0.492%	492,509	+28.703%
2021-12-23	16.3000	16.4668	16.1800	16.2600	+0.185%	389,808	+29.336%
2021-12-22	15.9000	16.3000	15.7000	16.2300	+1.501%	1,090,058	+29.575%
2021-12-21	15.3800	16.1827	15.3800	15.9900	+4.510%	1,040,418	+31.520%
2021-12-20	14.7500	15.3800	13.6606	15.3000	+0.857%	734,659	+37.451%
2021-12-17	15.1100	15.4100	14.8900	15.1700	+0.464%	1,579,076	+38.629%
2021-12-16	15.1550	15.7700	14.8900	15.1000	-3.822%	722,059	+39.272%
2021-12-15	15.3300	15.7800	15.2100	15.7000	+1.618%	810,256	+33.949%
2021-12-14	15.0400	15.6200	14.9100	15.4500	+1.980%	798,184	+36.117%
2021-12-13	15.5200	15.7350	14.9400	15.1500	-3.442%	740,501	+38.812%
2021-12-10	15.7000	16.0300	15.4700	15.6900	+1.226%	785,583	+34.034%
2021-12-09	15.9400	16.1150	15.4500	15.5000	-4.203%	713,466	+35.677%
2021-12-08	15.7900	16.2300	15.5300	16.1800	+2.535%	988,234	+29.975%
2021-12-07	15.5100	16.2500	15.4200	15.7800	+2.801%	737,161	+33.270%
2021-12-06	15.4700	15.5350	14.9500	15.3500	+0.327%	664,357	+37.003%
2021-12-03	15.6100	15.7600	15.0100	15.3000	-1.860%	685,129	+37.451%
2021-12-02	15.3100	15.6800	14.8100	15.5900	+5.054%	1,141,632	+34.894%
2021-12-01	16.0300	16.1500	14.8000	14.8400	-4.627%	1,498,298	+41.712%
2021-11-30	15.5900	16.1400	15.1300	15.5600	-1.081%	1,225,224	+35.154%
2021-11-29	16.1500	16.6400	15.6400	15.7300	-1.933%	1,225,781	+33.694%
2021-11-26	16.1450	16.2100	15.3500	16.0400	-5.033%	1,065,620	+31.110%
2021-11-24	16.8500	17.0800	16.5900	16.8900	+0.059%	2,042,122	+24.512%
2021-11-23	16.4200	16.9900	16.2900	16.8800	+2.676%	1,003,599	+24.585%
2021-11-22	16.3500	16.9600	16.2700	16.4400	+1.107%	2,010,349	+27.920%
2021-11-19	16.0200	16.3700	15.9200	16.2600	+0.247%	775,023	+29.336%
2021-11-18	16.1600	16.2800	15.7100	16.2200	+1.059%	672,775	+29.655%
2021-11-17	15.9200	16.3100	15.9100	16.0500	-1.231%	395,965	+31.028%
2021-11-16	16.2000	16.3000	15.8500	16.2500	+0.123%	648,986	+29.415%
2021-11-15	16.7500	16.7500	15.9900	16.2300	-2.111%	953,677	+29.575%
2021-11-12	16.6300	16.8093	16.4950	16.5800	+0.607%	602,259	+26.840%
2021-11-11	16.6400	16.9100	16.3600	16.4800	-0.121%	862,661	+27.609%
2021-11-10	17.2500	17.5500	16.3850	16.5000	-4.899%	935,304	+27.455%
2021-11-09	17.2400	17.5700	16.9600	17.3500	+1.343%	853,120	+21.210%
2021-11-08	17.5800	17.9300	16.8800	17.1200	-1.155%	1,651,830	+22.839%
2021-11-05	17.0000	17.4400	16.5600	17.3200	+2.607%	1,603,193	+21.420%
2021-11-04	15.3300	17.0000	15.1700	16.8800	+20.744%	3,256,369	+24.585%
2021-11-03	13.7800	14.0500	13.6300	13.9800	+1.599%	876,777	+50.429%
2021-11-02	14.8000	14.8500	13.6662	13.7600	-6.458%	643,041	+52.834%
2021-11-01	14.2200	14.7500	14.1500	14.7100	+3.665%	994,373	+42.964%
2021-10-29	14.0800	14.2800	14.0000	14.1900	+0.781%	642,350	+48.203%
2021-10-28	13.6200	14.1300	13.5500	14.0800	+3.606%	605,196	+49.361%
2021-10-27	14.0300	14.1000	13.5700	13.5900	-3.617%	476,579	+54.746%
2021-10-26	13.7900	14.2450	13.6600	14.1000	+2.995%	1,486,114	+49.149%
2021-10-25	13.1800	13.7400	13.0900	13.6900	+3.712%	646,694	+53.616%
2021-10-22	13.2900	13.3800	13.1550	13.2000	-1.124%	372,506	+59.318%
2021-10-21	13.2500	13.4250	13.1400	13.3500	+0.679%	518,912	+57.528%
2021-10-20	13.5000	13.5600	13.2200	13.2600	-1.705%	838,736	+58.597%
2021-10-19	13.5000	14.2000	13.4900	13.4900	-0.148%	784,658	+55.893%
2021-10-18	13.3500	13.6850	13.2500	13.5100	+0.297%	750,199	+55.662%
2021-10-15	13.8800	13.8800	13.4600	13.4700	-1.246%	633,434	+56.125%
2021-10-14	13.5600	13.7100	13.5100	13.6400	+0.962%	477,670	+54.179%
2021-10-13	13.8600	13.8600	13.4100	13.5100	-1.674%	423,572	+55.662%
2021-10-12	13.3700	13.8550	13.3600	13.7400	+2.767%	603,297	+53.057%
2021-10-11	13.7500	13.9100	13.3500	13.3700	-3.116%	432,472	+57.292%
2021-10-08	14.0500	14.1900	13.7500	13.8000	-1.919%	480,324	+52.391%
2021-10-07	14.1000	14.2950	13.9400	14.0700	+0.500%	591,985	+49.467%
2021-10-06	14.0000	14.1900	13.5000	14.0000	-0.920%	505,577	+50.214%
2021-10-05	13.8300	14.4500	13.7700	14.1300	+2.466%	674,514	+48.832%
2021-10-04	14.0100	14.0300	13.6000	13.7900	-1.641%	545,128	+52.502%
2021-10-01	13.5200	14.2300	13.5000	14.0200	+4.393%	1,134,729	+50.000%
2021-09-30	13.5000	13.7150	13.3300	13.4300	-0.149%	514,093	+56.590%
2021-09-29	13.3600	13.6200	13.2500	13.4500	+0.900%	343,346	+56.357%
2021-09-28	13.6800	13.8000	13.2800	13.3300	-3.266%	513,614	+57.764%
2021-09-27	13.4600	14.1200	13.4600	13.7800	+1.923%	1,006,579	+52.612%
2021-09-24	13.6300	13.8036	13.4900	13.5200	-2.171%	402,675	+55.547%
2021-09-23	13.8000	14.0600	13.7400	13.8200	+1.245%	1,174,084	+52.171%
2021-09-22	13.3900	13.8500	13.3100	13.6500	+2.632%	517,870	+54.066%
2021-09-21	13.3600	13.4500	13.0650	13.3000	+0.453%	399,772	+58.120%
2021-09-20	13.2800	13.5400	13.0900	13.2400	-3.988%	506,199	+58.837%
2021-09-17	14.1900	14.4380	13.6250	13.7900	-1.920%	2,176,865	+52.502%
2021-09-16	13.7700	14.1300	13.5800	14.0600	+2.403%	499,140	+49.573%
2021-09-15	13.3100	13.8900	13.0500	13.7300	+3.389%	715,274	+53.168%
2021-09-14	13.3100	13.4200	13.1200	13.2800	+0.302%	452,009	+58.358%
2021-09-13	13.3400	13.3400	12.9700	13.2400	+0.455%	598,778	+58.837%
2021-09-10	13.4900	13.5100	13.1000	13.1800	-1.421%	432,308	+59.560%
2021-09-09	13.4000	13.5750	13.2210	13.3700	+0.375%	408,101	+57.292%
2021-09-08	13.0500	13.5700	12.9620	13.3200	-1.406%	508,832	+57.883%
2021-09-07	13.5100	13.6790	13.3200	13.5100	0.000%	461,183	+55.662%
2021-09-03	13.6200	13.6200	13.1800	13.5100	-0.953%	527,701	+55.662%
2021-09-02	13.7300	13.9400	13.6150	13.6400	-0.438%	445,215	+54.179%
2021-09-01	13.5600	13.8300	13.2000	13.7000	+1.707%	699,843	+53.504%
2021-08-31	13.2050	13.5300	12.9352	13.4700	+0.823%	643,753	+56.125%
2021-08-30	13.4200	13.5900	13.2500	13.3600	-0.447%	443,512	+57.410%
2021-08-27	13.4300	13.6300	13.1900	13.4200	-0.149%	769,948	+56.706%
2021-08-26	13.8200	13.8800	13.3800	13.4400	-3.170%	744,211	+56.473%
2021-08-25	13.8500	14.0900	13.6800	13.8800	-0.144%	542,751	+51.513%
2021-08-24	13.7100	13.9950	13.6400	13.9000	+1.608%	480,393	+51.295%
2021-08-23	14.0000	14.0200	13.5600	13.6800	-0.654%	486,486	+53.728%
2021-08-20	12.9600	13.8100	12.8800	13.7700	+5.760%	668,046	+52.723%
2021-08-19	12.9400	13.2700	12.8500	13.0200	-0.611%	696,666	+61.521%
2021-08-18	13.3100	13.3300	13.0100	13.1000	-1.799%	769,132	+60.534%
2021-08-17	13.7600	13.7900	13.2800	13.3400	-4.304%	882,522	+57.646%
2021-08-16	14.1200	14.1350	13.5400	13.9400	-1.762%	962,475	+50.861%
2021-08-13	13.6000	14.2050	13.6000	14.1900	+3.350%	1,137,937	+48.203%
2021-08-12	13.5500	13.7900	13.4500	13.7300	+1.254%	656,688	+53.168%
2021-08-11	13.5600	13.5800	13.3100	13.5600	-0.367%	516,350	+55.088%
2021-08-10	13.5300	13.8500	13.4700	13.6100	+0.666%	1,043,736	+54.519%
2021-08-09	13.4200	13.7700	13.2100	13.5200	+1.502%	871,342	+55.547%
2021-08-06	13.7100	13.9000	13.0600	13.3200	-2.774%	1,254,025	+57.883%
2021-08-05	13.0700	14.0300	12.9000	13.7000	+17.094%	3,240,247	+53.504%
2021-08-04	11.6000	11.7200	11.3100	11.7000	+0.171%	918,768	+79.744%
2021-08-03	11.4700	11.7100	11.2200	11.6800	+2.636%	587,027	+80.051%
2021-08-02	11.2000	11.7200	11.2000	11.3800	+0.530%	631,129	+84.798%
2021-07-30	11.1800	11.5100	11.1800	11.3200	+0.712%	761,537	+85.777%
2021-07-29	11.2700	11.4100	11.1700	11.2400	+0.537%	480,485	+87.100%
2021-07-28	11.2700	11.3900	10.9300	11.1800	-0.534%	466,414	+88.104%
2021-07-27	11.5400	11.6800	11.0100	11.2400	-3.187%	734,558	+87.100%
2021-07-26	11.7400	12.0000	11.4700	11.6100	-0.429%	898,106	+81.137%
2021-07-23	11.6700	11.7550	11.4400	11.6600	+1.127%	567,419	+80.360%
2021-07-22	11.3900	11.7000	11.2200	11.5300	+1.229%	758,584	+82.394%
2021-07-21	11.2200	11.5450	11.1100	11.3900	+2.891%	794,457	+84.636%
2021-07-20	10.4100	11.1700	10.3300	11.0700	+7.060%	1,084,955	+89.973%
2021-07-19	9.7300	10.4200	9.3000	10.3400	-0.577%	793,577	+103.385%
2021-07-16	10.6700	10.7050	10.3800	10.4000	-1.794%	840,907	+102.212%
2021-07-15	10.5200	10.6200	10.4200	10.5900	-0.094%	688,612	+98.584%
2021-07-14	10.6100	10.9700	10.5000	10.6000	+0.569%	738,842	+98.396%
2021-07-13	10.5900	11.0100	10.4900	10.5400	-0.566%	604,615	+99.526%
2021-07-12	10.5000	10.6600	10.3600	10.6000	+0.189%	949,787	+98.396%
2021-07-09	10.4700	10.6100	10.3500	10.5800	+3.220%	378,026	+98.771%
2021-07-08	10.1000	10.4700	9.9700	10.2500	-1.252%	417,452	+105.171%
2021-07-07	10.5900	10.6400	10.2900	10.3800	-1.705%	679,122	+102.601%
2021-07-06	10.7500	10.7900	10.3800	10.5600	-1.493%	585,227	+99.148%
2021-07-02	10.8800	10.8800	10.6300	10.7200	-1.380%	389,178	+96.175%
2021-07-01	11.0100	11.0400	10.7300	10.8700	-1.540%	2,202,840	+93.468%
2021-06-30	10.4600	11.1100	10.3600	11.0400	+4.744%	1,082,397	+90.489%
2021-06-29	10.6100	10.7000	10.4700	10.5400	-0.472%	445,527	+99.526%
2021-06-28	10.4900	10.6150	10.0700	10.5900	+0.474%	947,473	+98.584%
2021-06-25	11.2400	11.4400	10.3500	10.5400	-5.216%	6,468,955	+99.526%
2021-06-24	10.9200	11.1200	10.8400	11.1200	+2.112%	763,552	+89.119%
2021-06-23	11.2600	11.4800	10.8450	10.8900	-0.910%	684,713	+93.113%
2021-06-22	10.9500	11.0100	10.7500	10.9900	0.000%	461,417	+91.356%
2021-06-21	10.3800	11.0700	10.3400	10.9900	+6.184%	720,774	+91.356%
2021-06-18	10.5300	10.7600	10.3000	10.3500	-3.451%	1,343,918	+103.188%
2021-06-17	10.9000	11.1000	10.5600	10.7200	-1.832%	810,482	+96.175%
2021-06-16	10.5400	11.0600	10.4250	10.9200	+3.605%	1,850,736	+92.582%
2021-06-15	10.2700	10.5900	10.2500	10.5400	+3.232%	987,178	+99.526%
2021-06-14	10.5600	10.6700	9.8700	10.2100	-3.039%	1,368,135	+105.975%
2021-06-11	10.3900	10.5500	10.2200	10.5300	+1.445%	611,628	+99.715%
2021-06-10	11.0540	11.2900	10.0799	10.3800	-7.404%	1,285,226	+102.601%
2021-06-09	11.4000	11.4000	11.1800	11.2100	-0.532%	1,035,780	+87.600%
2021-06-08	10.8000	11.3300	10.7200	11.2700	+4.643%	1,228,291	+86.602%
2021-06-07	10.7500	10.8100	10.6000	10.7700	+0.748%	782,123	+95.265%
2021-06-04	10.5200	10.7900	10.4800	10.6900	+1.907%	704,548	+96.726%
2021-06-03	10.6000	10.6000	10.2800	10.4900	-1.131%	841,959	+100.477%
2021-06-02	10.5500	10.8500	10.4700	10.6100	+1.048%	1,211,353	+98.209%
2021-06-01	10.1300	10.5100	9.9600	10.5000	+5.634%	1,018,628	+100.286%
2021-05-28	10.0200	10.1000	9.8100	9.9400	-0.699%	789,059	+111.569%
2021-05-27	9.7500	10.0490	9.6600	10.0100	+3.838%	2,612,600	+110.090%
2021-05-26	9.3900	9.6400	9.3900	9.6400	+2.662%	616,202	+118.154%
2021-05-25	9.5700	9.8150	9.3800	9.3900	-1.262%	689,860	+123.962%
2021-05-24	9.5000	9.5400	9.3010	9.5100	+0.529%	697,698	+121.136%
2021-05-21	9.4100	9.5980	9.2250	9.4600	+1.940%	728,416	+122.304%
2021-05-20	9.2200	9.3450	9.0600	9.2800	-0.429%	700,754	+126.616%
2021-05-19	9.3100	9.4000	8.9100	9.3200	-1.376%	847,218	+125.644%
2021-05-18	9.5000	9.6900	9.3800	9.4500	0.000%	781,691	+122.540%
2021-05-17	9.2300	9.4900	8.9807	9.4500	0.000%	958,202	+122.540%
2021-05-14	9.3300	9.4850	9.1975	9.4500	+2.052%	753,916	+122.540%
2021-05-13	9.1500	9.5300	8.9610	9.2600	+1.424%	1,107,381	+127.106%
2021-05-12	9.4400	9.5400	9.1150	9.1300	-3.181%	1,852,792	+130.340%
2021-05-11	8.9550	9.4600	8.7518	9.4300	+1.289%	1,190,144	+123.012%
2021-05-10	9.9000	9.9000	9.3001	9.3100	-5.000%	3,648,298	+125.886%
2021-05-07	9.4500	9.9600	9.3400	9.8000	+3.158%	2,736,671	+114.592%
2021-05-06	9.2500	9.9300	9.0500	9.5000	+4.396%	2,956,450	+121.368%
2021-05-05	9.3500	9.5900	9.0750	9.1000	-1.087%	1,404,269	+131.099%
2021-05-04	9.0900	9.2900	8.8900	9.2000	+0.656%	802,808	+128.587%
2021-05-03	9.1100	9.1400	8.6900	9.1400	+0.661%	1,117,687	+130.088%
2021-04-30	9.0100	9.2900	8.9800	9.0800	-0.873%	1,431,348	+131.608%
2021-04-29	8.9600	9.1600	8.8100	9.1600	+3.620%	997,531	+129.585%
2021-04-28	8.6800	8.9700	8.6200	8.8400	+1.493%	651,022	+137.896%
2021-04-27	9.0000	9.0990	8.7100	8.7100	-2.573%	1,114,208	+141.447%
2021-04-26	8.8400	9.0300	8.7100	8.9400	+1.591%	1,100,424	+135.235%
2021-04-23	8.5400	8.8900	8.4500	8.8000	+4.513%	1,535,536	+138.977%
2021-04-22	8.3900	8.5250	8.2450	8.4200	+0.838%	1,402,562	+149.762%
2021-04-21	7.7900	8.4000	7.7900	8.3500	+7.051%	1,405,450	+151.856%
2021-04-20	8.0200	8.1337	7.5620	7.8000	-2.010%	904,585	+169.615%
2021-04-19	8.0300	8.4300	7.8989	7.9600	-0.748%	1,340,612	+164.196%
2021-04-16	7.9600	8.1500	7.8900	8.0200	+2.558%	1,292,096	+162.219%
2021-04-15	7.5600	7.8400	7.4600	7.8200	+2.760%	1,101,755	+168.926%
2021-04-14	7.7800	7.7800	7.4200	7.6100	-1.169%	1,018,867	+176.347%
2021-04-13	7.6500	7.8100	7.5950	7.7000	+0.654%	1,279,875	+173.117%
2021-04-12	7.3100	7.9300	7.2700	7.6500	+5.517%	1,339,149	+174.902%
2021-04-09	7.2400	7.3800	7.1400	7.2500	+0.416%	999,362	+190.069%
2021-04-08	7.1100	7.2500	6.8500	7.2200	+0.697%	1,809,532	+191.274%
2021-04-07	7.2900	7.3300	7.1000	7.1700	-1.781%	1,399,506	+193.305%
2021-04-06	7.0600	7.4000	6.9600	7.3000	+2.027%	1,084,941	+188.082%
2021-04-05	7.5600	7.6100	7.1250	7.1550	-4.854%	966,127	+193.920%
2021-04-01	7.7100	7.7900	7.3617	7.5200	-1.312%	1,554,789	+179.654%
2021-03-31	7.4500	8.0100	7.4000	7.6200	+2.419%	3,356,744	+175.984%
2021-03-30	7.1700	7.4800	7.0700	7.4400	+4.789%	3,030,005	+182.661%
2021-03-29	7.2100	7.5900	6.6700	7.1000	+18.729%	8,436,356	+196.197%
2021-03-26	6.0400	6.1290	5.7950	5.9800	-0.167%	1,156,350	+251.672%
2021-03-25	5.5500	6.0500	5.5300	5.9900	+6.774%	1,338,976	+251.085%
2021-03-24	6.0600	6.2000	5.6100	5.6100	-5.236%	1,532,257	+274.866%
2021-03-23	6.2100	6.3600	5.8700	5.9200	-6.032%	1,353,381	+255.236%
2021-03-22	6.7700	6.8700	6.2300	6.3000	-7.625%	1,500,003	+233.810%
2021-03-19	6.7200	6.9300	6.5650	6.8200	+0.888%	2,139,205	+208.358%
2021-03-18	7.0100	7.1500	6.7200	6.7600	-3.013%	1,361,799	+211.095%
2021-03-17	6.8800	6.9700	6.6800	6.9700	+1.456%	808,523	+201.722%
2021-03-16	6.8300	7.0300	6.7800	6.8700	-2.276%	661,956	+206.114%
2021-03-15	7.1400	7.2000	6.9065	7.0300	-1.953%	905,086	+199.147%
2021-03-12	6.7800	7.2000	6.7800	7.1700	+3.463%	869,839	+193.305%
2021-03-11	6.6100	7.0050	6.5850	6.9300	+4.841%	1,213,226	+203.463%
2021-03-10	6.5200	7.0450	6.3603	6.6100	+2.401%	2,274,998	+218.154%
2021-03-09	6.3900	6.5400	6.1050	6.4550	+2.298%	1,174,083	+225.794%
2021-03-08	6.2300	6.3400	6.1500	6.3100	+1.774%	1,166,569	+233.281%
2021-03-05	6.0500	6.3750	6.0100	6.2000	+2.142%	1,295,881	+239.194%
2021-03-04	6.3900	6.4500	5.7925	6.0700	-6.471%	2,406,314	+246.458%
2021-03-03	6.0500	6.6500	6.0500	6.4900	+7.629%	1,445,143	+224.037%
2021-03-02	6.2400	6.2600	5.9800	6.0300	-4.134%	1,792,552	+248.756%
2021-03-01	6.1600	6.4400	6.1500	6.2900	+3.115%	1,730,278	+234.340%
2021-02-26	6.4800	6.5800	5.9050	6.1000	-6.009%	2,557,071	+244.754%
2021-02-25	6.0400	6.7200	6.0200	6.4900	+7.096%	2,358,019	+224.037%
2021-02-24	6.2000	6.5800	5.9500	6.0600	-0.980%	2,688,690	+247.030%
2021-02-23	6.3900	6.4400	6.0300	6.1200	-7.132%	2,085,745	+243.627%
2021-02-22	6.4700	6.8000	6.4550	6.5900	+2.808%	2,137,202	+219.120%
2021-02-19	6.2400	6.4800	6.1000	6.4100	+3.055%	1,661,133	+228.081%
2021-02-18	6.4800	6.4800	6.0900	6.2200	-4.160%	1,035,472	+238.103%
2021-02-17	6.4500	6.6000	6.4050	6.4900	-0.154%	2,223,184	+224.037%
2021-02-16	6.5200	6.8000	6.4300	6.5000	+0.619%	1,630,340	+223.538%
2021-02-12	6.0900	6.5900	5.9600	6.4600	+5.212%	1,048,265	+225.542%
2021-02-11	6.1600	6.3500	5.9500	6.1400	-0.325%	1,302,215	+242.508%
2021-02-10	6.0500	6.1800	5.8700	6.1600	+3.010%	1,147,263	+241.396%
2021-02-09	6.1000	6.1000	5.7000	5.9800	-0.333%	1,764,855	+251.672%
2021-02-08	5.7400	6.0200	5.7400	6.0000	+4.167%	2,654,376	+250.500%
2021-02-05	5.5500	5.7700	5.5300	5.7600	+4.159%	1,896,242	+265.104%
2021-02-04	5.5700	5.7100	5.3900	5.5300	+3.172%	2,259,525	+280.289%
2021-02-03	5.0400	5.4250	4.9600	5.3600	+6.986%	2,543,834	+292.351%
2021-02-02	5.1200	5.1900	4.9900	5.0100	-3.188%	1,363,331	+319.760%
2021-02-01	5.1700	5.4400	5.0450	5.1750	+4.970%	1,705,197	+306.377%
2021-01-29	5.0600	5.3000	4.9250	4.9300	-3.711%	2,084,107	+326.572%
2021-01-28	5.2100	5.3300	4.9200	5.1200	-0.195%	2,010,107	+310.742%
2021-01-27	5.1500	5.3106	5.0600	5.1300	-2.471%	1,646,115	+309.942%
2021-01-26	5.2200	5.3771	5.0800	5.2600	+0.190%	1,220,737	+299.810%
2021-01-25	5.3100	5.3900	4.9900	5.2500	-2.597%	2,274,471	+300.571%
2021-01-22	5.3300	5.5150	5.1600	5.3900	-2.883%	2,559,865	+290.167%
2021-01-21	5.0300	5.5600	4.9700	5.5500	+9.901%	3,241,144	+278.919%
2021-01-20	4.9000	5.2700	4.6400	5.0500	+4.339%	3,311,772	+316.436%
2021-01-19	4.6900	5.1900	4.4900	4.8400	+20.099%	8,331,338	+334.504%
2021-01-15	3.9100	4.2200	3.8200	4.0300	+6.897%	1,442,273	+421.836%
2021-01-14	3.6800	3.9000	3.6800	3.7700	+2.725%	1,099,071	+457.825%
2021-01-13	3.6500	3.7200	3.6250	3.6700	+0.548%	603,090	+473.025%
2021-01-12	3.7300	3.7700	3.6000	3.6500	-1.617%	581,534	+476.164%
2021-01-11	3.6000	3.7100	3.5200	3.7100	+1.923%	715,284	+466.846%
2021-01-08	3.6700	3.7500	3.5700	3.6400	-1.221%	1,107,457	+477.747%
2021-01-07	3.5100	3.8100	3.4900	3.6850	+4.986%	2,420,863	+470.692%
2021-01-06	3.4500	3.5550	3.3600	3.5100	+3.846%	1,499,872	+499.145%
2021-01-05	3.2800	3.4500	3.2800	3.3800	+3.049%	1,451,522	+522.189%
2021-01-04	3.3900	3.3900	3.2303	3.2800	-1.502%	2,056,669	+541.159%
2020-12-31	3.4300	3.4400	3.2700	3.3300	-1.770%	1,058,138	+531.532%
2020-12-30	3.4500	3.5200	3.3600	3.3900	-0.877%	5,384,691	+520.354%
2020-12-29	3.8200	3.8500	3.4100	3.4200	-7.317%	1,421,807	+514.912%
2020-12-28	3.3600	3.7700	3.3430	3.6900	+10.811%	3,002,828	+469.919%
2020-12-24	3.3900	3.4000	3.3100	3.3300	-1.770%	481,142	+531.532%
2020-12-23	3.4100	3.4500	3.3600	3.3900	-0.294%	749,503	+520.354%
2020-12-22	3.5700	3.5700	3.3200	3.4000	-3.409%	1,411,242	+518.529%
2020-12-21	3.6000	3.6025	3.4000	3.5200	-3.825%	2,388,403	+497.443%
2020-12-18	3.5400	3.7100	3.4600	3.6600	+3.683%	3,141,207	+474.590%
2020-12-17	3.4900	3.6050	3.4350	3.5300	+1.729%	2,354,626	+495.751%
2020-12-16	3.5500	3.5850	3.3900	3.4700	-2.254%	1,684,747	+506.052%
2020-12-15	3.4600	3.5900	3.3800	3.5500	+4.874%	3,348,778	+492.394%
2020-12-14	3.3800	3.4900	3.3054	3.3850	+1.347%	1,754,293	+521.270%
2020-12-11	3.2300	3.3700	3.2100	3.3400	+2.454%	4,245,978	+529.641%
2020-12-10	3.2400	3.3400	3.1800	3.2600	-0.610%	8,646,002	+545.092%
2020-12-09	3.4700	3.5200	3.2100	3.2800	-9.890%	8,021,269	+541.159%
2020-12-08	3.6800	3.7500	3.5400	3.6400	+2.247%	3,496,911	+477.747%
2020-12-07	3.4300	3.6050	3.3852	3.5600	+3.790%	1,302,654	+490.730%
2020-12-04	3.4000	3.5600	3.3050	3.4300	+0.587%	1,361,411	+513.120%
2020-12-03	3.1500	3.6100	3.1300	3.4100	+7.233%	2,610,749	+516.716%
2020-12-02	3.0600	3.1900	2.9600	3.1800	+3.247%	1,227,250	+561.321%
2020-12-01	3.0900	3.2000	3.0507	3.0800	+2.326%	1,589,276	+582.792%
2020-11-30	3.0600	3.1600	3.0000	3.0100	-0.987%	1,237,718	+598.671%
2020-11-27	3.0400	3.0600	2.8600	3.0400	+0.997%	782,348	+591.776%
2020-11-25	3.1400	3.2200	2.9400	3.0100	-5.643%	1,311,885	+598.671%
2020-11-24	2.8800	3.1900	2.8400	3.1900	+14.748%	3,185,558	+559.248%
2020-11-23	2.7600	2.8400	2.7300	2.7800	+1.460%	1,556,064	+656.475%
2020-11-20	2.8100	2.8100	2.6500	2.7400	-3.860%	1,287,534	+667.518%
2020-11-19	2.7600	2.8700	2.7200	2.8500	+4.396%	1,130,697	+637.895%
2020-11-18	2.7200	2.8600	2.7100	2.7300	-3.873%	2,265,388	+670.330%
2020-11-17	2.7800	2.8500	2.7000	2.8400	+0.353%	833,227	+640.493%
2020-11-16	2.8400	2.8900	2.7600	2.8300	+2.909%	1,635,983	+643.110%
2020-11-13	2.5200	2.7800	2.5100	2.7500	+10.442%	1,928,380	+664.727%
2020-11-12	2.4000	2.5500	2.3900	2.4900	+2.049%	2,175,427	+744.578%
2020-11-11	2.6300	2.6400	2.4000	2.4400	-8.271%	1,174,318	+761.885%
2020-11-10	2.8000	2.8800	2.6200	2.6600	-5.338%	1,561,138	+690.602%
2020-11-09	2.5300	2.9800	2.5000	2.8100	+17.573%	3,638,105	+648.399%
2020-11-06	2.3300	2.5800	2.2900	2.3900	+2.137%	2,065,107	+779.916%
2020-11-05	2.2600	2.7000	2.1800	2.3400	-14.909%	5,134,027	+798.718%
2020-11-04	2.8000	2.8700	2.6700	2.7500	-1.079%	1,541,586	+664.727%
2020-11-03	2.7800	2.8200	2.7100	2.7800	+3.731%	959,716	+656.475%
2020-11-02	2.6700	2.7200	2.5600	2.6800	+2.682%	855,893	+684.701%
2020-10-30	2.6700	2.7000	2.5400	2.6100	-2.974%	1,232,588	+705.747%
2020-10-29	2.5800	2.7200	2.5300	2.6900	+4.669%	918,207	+681.784%
2020-10-28	2.7100	2.7600	2.5200	2.5700	-9.507%	1,582,119	+718.288%
2020-10-27	2.7900	2.8700	2.7800	2.8400	+1.792%	785,269	+640.493%
2020-10-26	3.0000	3.0200	2.7600	2.7900	-9.121%	1,513,017	+653.763%
2020-10-23	3.0600	3.1300	2.9900	3.0700	0.000%	867,670	+585.016%
2020-10-22	2.9000	3.1000	2.8700	3.0700	+6.228%	1,152,758	+585.016%
2020-10-21	3.0500	3.1500	2.8700	2.8900	-8.544%	1,890,661	+627.682%
2020-10-20	3.1100	3.2900	3.0100	3.1600	+3.268%	3,031,792	+565.506%
2020-10-19	2.8200	3.1100	2.7600	3.0600	+8.511%	2,618,176	+587.255%