Dark

CVA
Covanta Holding Corporation
stock NYSE

Inactive

Nov 29, 2021

20.26USD+0.099%(+0.02)6,694,797

Pre-market

0.00USD-100.000%(-20.24)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-11-29	20.230	20.2600	20.2300	20.26	+0.099%	6,694,797	0.000%
2021-11-26	20.230	20.2500	20.2300	20.24	-0.049%	1,725,495	+0.099%
2021-11-24	20.230	20.2500	20.2300	20.25	+0.099%	1,418,561	+0.049%
2021-11-23	20.240	20.2400	20.2300	20.23	-0.049%	1,214,895	+0.148%
2021-11-22	20.230	20.2400	20.2200	20.24	+0.049%	1,191,885	+0.099%
2021-11-19	20.230	20.2400	20.2200	20.23	0.000%	1,463,715	+0.148%
2021-11-18	20.230	20.2400	20.2300	20.23	-0.049%	961,132	+0.148%
2021-11-17	20.230	20.2400	20.2300	20.24	+0.049%	631,902	+0.099%
2021-11-16	20.220	20.2400	20.2200	20.23	-0.049%	663,226	+0.148%
2021-11-15	20.230	20.2400	20.2300	20.24	+0.049%	344,746	+0.099%
2021-11-12	20.220	20.2400	20.2200	20.23	-0.049%	555,771	+0.148%
2021-11-11	20.220	20.2400	20.2000	20.24	+0.099%	1,136,476	+0.099%
2021-11-10	20.230	20.2300	20.2200	20.22	-0.049%	917,899	+0.198%
2021-11-09	20.230	20.2300	20.2150	20.23	+0.049%	1,714,924	+0.148%
2021-11-08	20.230	20.2400	20.2200	20.22	-0.049%	709,097	+0.198%
2021-11-05	20.210	20.2400	20.2000	20.23	+0.049%	1,450,588	+0.148%
2021-11-04	20.230	20.2300	20.2200	20.22	0.000%	634,308	+0.198%
2021-11-03	20.200	20.2300	20.2000	20.22	+0.298%	1,561,060	+0.198%
2021-11-02	20.190	20.1900	20.1500	20.16	-0.099%	898,345	+0.496%
2021-11-01	20.130	20.1800	20.1300	20.18	0.000%	679,012	+0.396%
2021-10-29	20.180	20.1800	20.1500	20.18	+0.050%	1,284,417	+0.396%
2021-10-28	20.190	20.1900	20.1600	20.17	0.000%	523,347	+0.446%
2021-10-27	20.190	20.1900	20.1600	20.17	-0.050%	433,144	+0.446%
2021-10-26	20.155	20.2000	20.1550	20.18	+0.050%	661,064	+0.396%
2021-10-25	20.160	20.1900	20.1600	20.17	0.000%	808,475	+0.446%
2021-10-22	20.200	20.2000	20.1500	20.17	0.000%	966,055	+0.446%
2021-10-21	20.180	20.1900	20.1500	20.17	-0.050%	479,799	+0.446%
2021-10-20	20.160	20.1800	20.1300	20.18	+0.050%	468,985	+0.396%
2021-10-19	20.150	20.1800	20.1350	20.17	+0.099%	875,483	+0.446%
2021-10-18	20.120	20.1500	20.1200	20.15	+0.149%	2,095,519	+0.546%
2021-10-15	20.230	20.2500	20.1200	20.12	-0.050%	1,263,220	+0.696%
2021-10-14	20.150	20.1500	20.1200	20.13	-0.099%	696,256	+0.646%
2021-10-13	20.140	20.1500	20.1150	20.15	0.000%	1,139,481	+0.546%
2021-10-12	20.150	20.1500	20.1100	20.15	+0.199%	408,080	+0.546%
2021-10-11	20.180	20.1800	20.1000	20.11	-0.297%	496,204	+0.746%
2021-10-08	20.090	20.1800	20.0900	20.17	+0.398%	2,788,372	+0.446%
2021-10-07	20.110	20.1250	20.0800	20.09	-0.099%	1,339,888	+0.846%
2021-10-06	20.080	20.1300	20.0600	20.11	-0.248%	647,836	+0.746%
2021-10-05	20.190	20.1900	20.1200	20.16	-0.247%	1,070,740	+0.496%
2021-10-04	20.140	20.2100	20.1300	20.21	+0.348%	608,639	+0.247%
2021-10-01	20.140	20.1800	20.1200	20.14	+0.099%	911,897	+0.596%
2021-09-30	20.160	20.1850	20.1100	20.12	-0.099%	960,186	+0.696%
2021-09-29	20.150	20.1800	20.1300	20.14	-0.050%	370,168	+0.596%
2021-09-28	20.080	20.1700	20.0800	20.15	+0.299%	694,201	+0.546%
2021-09-27	20.150	20.1600	20.0800	20.09	-0.248%	789,621	+0.846%
2021-09-24	20.100	20.1500	20.1000	20.14	+0.099%	320,368	+0.596%
2021-09-23	20.100	20.1300	20.0800	20.12	+0.149%	421,808	+0.696%
2021-09-22	20.100	20.1900	20.0700	20.09	+0.050%	709,892	+0.846%
2021-09-21	20.080	20.1000	20.0700	20.08	-0.050%	583,061	+0.896%
2021-09-20	20.100	20.1100	20.0500	20.09	-0.099%	1,903,177	+0.846%
2021-09-17	20.010	20.1300	20.0100	20.11	+0.100%	1,609,013	+0.746%
2021-09-16	20.080	20.1000	20.0600	20.09	-0.050%	581,621	+0.846%
2021-09-15	20.050	20.1200	20.0500	20.10	0.000%	521,438	+0.796%
2021-09-14	20.100	20.1200	20.0850	20.10	+0.050%	867,596	+0.796%
2021-09-13	20.060	20.1300	20.0500	20.09	+0.200%	1,115,393	+0.846%
2021-09-10	20.070	20.1000	20.0500	20.05	-0.050%	625,734	+1.047%
2021-09-09	20.060	20.1100	20.0400	20.06	+0.050%	626,831	+0.997%
2021-09-08	20.050	20.0700	20.0300	20.05	-0.050%	1,084,305	+1.047%
2021-09-07	20.080	20.0800	20.0500	20.06	-0.050%	836,904	+0.997%
2021-09-03	20.070	20.1000	20.0700	20.07	-0.050%	786,048	+0.947%
2021-09-02	20.020	20.0900	20.0200	20.08	+0.300%	672,301	+0.896%
2021-09-01	20.070	20.0800	20.0200	20.02	-0.150%	966,595	+1.199%
2021-08-31	20.010	20.0900	20.0000	20.05	+0.250%	2,177,024	+1.047%
2021-08-30	20.040	20.0400	20.0000	20.00	-0.100%	846,928	+1.300%
2021-08-27	20.010	20.0500	20.0000	20.02	+0.100%	862,201	+1.199%
2021-08-26	20.010	20.0200	19.9800	20.00	-0.050%	970,645	+1.300%
2021-08-25	20.010	20.0300	19.9500	20.01	+0.150%	799,040	+1.249%
2021-08-24	20.020	20.0200	19.9800	19.98	-0.200%	563,408	+1.401%
2021-08-23	20.020	20.0300	19.9800	20.02	-0.100%	518,893	+1.199%
2021-08-20	19.970	20.0500	19.9400	20.04	+0.300%	1,139,756	+1.098%
2021-08-19	19.960	20.0000	19.8900	19.98	-0.150%	2,680,203	+1.401%
2021-08-18	19.970	20.0300	19.9600	20.01	+0.301%	759,084	+1.249%
2021-08-17	19.970	19.9800	19.8500	19.95	-0.100%	1,488,245	+1.554%
2021-08-16	19.960	20.0100	19.9400	19.97	0.000%	738,915	+1.452%
2021-08-13	20.000	20.0000	19.9600	19.97	-0.050%	652,087	+1.452%
2021-08-12	20.020	20.0500	19.9700	19.98	-0.050%	1,073,251	+1.401%
2021-08-11	20.030	20.0300	19.9550	19.99	-0.150%	1,401,796	+1.351%
2021-08-10	20.000	20.0500	20.0000	20.02	-0.050%	564,204	+1.199%
2021-08-09	20.000	20.0400	19.9700	20.03	+0.150%	758,783	+1.148%
2021-08-06	20.000	20.0600	20.0000	20.00	+0.150%	1,105,798	+1.300%
2021-08-05	19.950	20.0050	19.9100	19.97	+0.100%	954,722	+1.452%
2021-08-04	19.950	19.9800	19.9000	19.95	+0.050%	1,928,027	+1.554%
2021-08-03	20.050	20.0500	19.9400	19.94	-0.549%	1,680,460	+1.605%
2021-08-02	20.050	20.1150	20.0000	20.05	-0.249%	1,116,442	+1.047%
2021-07-30	19.970	20.1300	19.9400	20.10	+0.752%	2,146,711	+0.796%
2021-07-29	20.000	20.0500	19.9300	19.95	-0.250%	3,379,057	+1.554%
2021-07-28	20.030	20.1100	19.9600	20.00	0.000%	2,109,804	+1.300%
2021-07-27	19.950	20.0400	19.9400	20.00	-0.150%	2,189,908	+1.300%
2021-07-26	20.000	20.1000	19.9950	20.03	+0.100%	1,450,947	+1.148%
2021-07-23	19.970	20.0550	19.9675	20.01	+0.251%	2,063,069	+1.249%
2021-07-22	20.075	20.1400	19.9450	19.96	-0.894%	3,320,294	+1.503%
2021-07-21	20.000	20.1600	19.9700	20.14	+0.902%	2,886,968	+0.596%
2021-07-20	19.990	20.0801	19.9000	19.96	-0.050%	3,362,902	+1.503%
2021-07-19	19.950	20.0200	19.7600	19.97	-0.200%	9,252,453	+1.452%
2021-07-16	19.920	20.0100	19.9100	20.01	+0.502%	6,310,731	+1.249%
2021-07-15	19.920	19.9900	19.8600	19.91	-0.201%	11,749,953	+1.758%
2021-07-14	19.910	20.0000	19.8500	19.95	+7.374%	28,685,582	+1.554%
2021-07-13	18.700	18.7700	18.4421	18.58	-1.012%	680,301	+9.042%
2021-07-12	17.770	18.9400	17.6700	18.77	+5.746%	1,658,071	+7.938%
2021-07-09	17.640	17.7900	17.5000	17.75	+1.661%	415,199	+14.141%
2021-07-08	17.500	17.8400	17.4050	17.46	-2.621%	763,895	+16.037%
2021-07-07	17.700	17.9800	17.7000	17.93	+1.014%	548,889	+12.995%
2021-07-06	17.720	17.9300	17.5700	17.75	-0.056%	808,041	+14.141%
2021-07-02	17.790	18.0600	17.6200	17.76	-0.056%	702,448	+14.077%
2021-07-01	17.690	17.7700	17.4700	17.77	+0.909%	910,376	+14.012%
2021-06-30	17.610	17.6900	17.3600	17.61	-0.677%	630,121	+15.048%
2021-06-29	17.800	17.8300	17.6100	17.73	+0.169%	603,564	+14.270%
2021-06-28	17.630	17.7200	17.4000	17.70	-0.169%	911,407	+14.463%
2021-06-25	17.820	18.0100	17.7300	17.73	-0.449%	4,261,509	+14.270%
2021-06-24	17.540	17.8549	17.4250	17.81	+2.005%	822,444	+13.756%
2021-06-23	17.550	17.6300	17.3100	17.46	-0.964%	766,999	+16.037%
2021-06-22	17.200	17.6900	16.9900	17.63	+2.322%	726,713	+14.918%
2021-06-21	17.000	17.3500	16.9400	17.23	+1.652%	680,765	+17.586%
2021-06-18	16.920	17.0500	16.8100	16.95	-1.166%	1,804,860	+19.528%
2021-06-17	17.340	17.4000	16.9600	17.15	-1.493%	936,112	+18.134%
2021-06-16	17.550	17.5500	17.1650	17.41	-0.741%	1,074,759	+16.370%
2021-06-15	17.280	17.5900	17.2450	17.54	+1.681%	646,751	+15.507%
2021-06-14	17.560	17.5900	16.8150	17.25	-2.266%	2,011,623	+17.449%
2021-06-11	17.550	17.6600	16.8627	17.65	+0.973%	1,479,111	+14.788%
2021-06-10	17.500	17.7000	17.2000	17.48	-0.907%	1,524,666	+15.904%
2021-06-09	15.790	17.7588	15.7200	17.64	+18.708%	4,361,345	+14.853%
2021-06-08	14.800	14.9800	14.7100	14.86	+0.609%	524,386	+36.339%
2021-06-07	14.900	14.9500	14.7400	14.77	-0.872%	479,417	+37.170%
2021-06-04	15.090	15.1450	14.8650	14.90	-0.997%	719,508	+35.973%
2021-06-03	14.980	15.1000	14.9000	15.05	+0.467%	785,138	+34.618%
2021-06-02	15.000	15.0850	14.9000	14.98	0.000%	724,394	+35.247%
2021-06-01	14.860	15.0000	14.7700	14.98	+1.148%	650,600	+35.247%
2021-05-28	14.870	14.8700	14.7000	14.81	0.000%	351,333	+36.799%
2021-05-27	14.800	14.9350	14.7800	14.81	+1.092%	818,205	+36.799%
2021-05-26	14.710	14.7900	14.4900	14.65	-0.136%	676,337	+38.294%
2021-05-25	15.150	15.2100	14.6700	14.67	-2.848%	460,898	+38.105%
2021-05-24	15.120	15.2200	15.0500	15.10	0.000%	285,122	+34.172%
2021-05-21	15.140	15.2500	14.9900	15.10	+0.734%	910,732	+34.172%
2021-05-20	14.890	15.1100	14.7000	14.99	+1.079%	1,053,256	+35.157%
2021-05-19	14.690	14.8500	14.5400	14.83	-0.470%	714,246	+36.615%
2021-05-18	15.110	15.1800	14.8900	14.90	-1.390%	624,503	+35.973%
2021-05-17	15.090	15.1800	14.9600	15.11	-0.198%	435,724	+34.083%
2021-05-14	15.080	15.2100	15.0000	15.14	+1.475%	332,040	+33.818%
2021-05-13	14.580	15.0300	14.5500	14.92	+2.543%	757,352	+35.791%
2021-05-12	14.680	14.7600	14.5050	14.55	-1.756%	662,774	+39.244%
2021-05-11	14.900	15.0196	14.7600	14.81	-2.050%	574,273	+36.799%
2021-05-10	15.360	15.6000	15.1200	15.12	-1.434%	789,770	+33.995%
2021-05-07	15.130	15.4100	15.1000	15.34	+0.788%	664,308	+32.073%
2021-05-06	15.190	15.2800	15.0521	15.22	+0.197%	822,367	+33.114%
2021-05-05	15.200	15.2700	15.1200	15.19	+0.596%	481,798	+33.377%
2021-05-04	14.940	15.1950	14.8500	15.10	+1.003%	2,116,694	+34.172%
2021-05-03	15.200	15.3800	14.9200	14.95	-0.598%	1,103,166	+35.518%
2021-04-30	14.200	15.0800	14.1500	15.04	+7.968%	2,625,740	+34.707%
2021-04-29	13.950	14.1700	13.8300	13.93	+1.015%	570,843	+45.441%
2021-04-28	14.000	14.0100	13.6100	13.79	-1.288%	706,626	+46.918%
2021-04-27	13.870	14.0500	13.7200	13.97	+0.504%	568,381	+45.025%
2021-04-26	13.720	13.9100	13.7200	13.90	+1.683%	549,854	+45.755%
2021-04-23	13.550	13.7400	13.4800	13.67	+1.184%	428,334	+48.208%
2021-04-22	13.700	13.7500	13.4200	13.51	-0.808%	709,708	+49.963%
2021-04-21	13.410	13.7400	13.4100	13.62	+1.415%	562,288	+48.752%
2021-04-20	13.470	13.5100	13.1900	13.43	-0.371%	687,163	+50.856%
2021-04-19	13.770	13.8700	13.4200	13.48	-2.390%	474,066	+50.297%
2021-04-16	13.850	13.9200	13.6700	13.81	+0.290%	1,063,295	+46.705%
2021-04-15	13.710	13.7900	13.5600	13.77	+1.474%	456,525	+47.131%
2021-04-14	13.490	13.7000	13.4900	13.57	+0.593%	472,065	+49.300%
2021-04-13	13.660	13.6700	13.4200	13.49	-1.676%	365,290	+50.185%
2021-04-12	13.870	13.9600	13.6650	13.72	-1.081%	367,436	+47.668%
2021-04-09	13.790	13.8900	13.6802	13.87	+0.799%	537,069	+46.071%
2021-04-08	13.690	13.7700	13.4600	13.76	+0.732%	495,913	+47.238%
2021-04-07	13.930	14.0000	13.6000	13.66	-1.938%	428,389	+48.316%
2021-04-06	13.830	13.9950	13.8250	13.93	+0.505%	446,220	+45.441%
2021-04-05	14.000	14.1000	13.8000	13.86	-0.716%	547,541	+46.176%
2021-04-01	13.950	13.9900	13.7800	13.96	+0.722%	481,022	+45.129%
2021-03-31	13.850	13.9900	13.7700	13.86	+0.362%	850,743	+46.176%
2021-03-30	13.620	13.9050	13.5300	13.81	+1.544%	638,743	+46.705%
2021-03-29	13.870	14.0700	13.5600	13.60	-2.788%	1,081,532	+48.971%
2021-03-26	13.700	14.0000	13.6100	13.99	+3.095%	1,826,265	+44.818%
2021-03-25	13.290	13.6900	13.0871	13.57	+1.269%	1,164,758	+49.300%
2021-03-24	13.500	13.8600	13.4000	13.40	-0.741%	1,144,716	+51.194%
2021-03-23	13.760	13.8450	13.4000	13.50	-2.597%	985,164	+50.074%
2021-03-22	14.060	14.1265	13.7200	13.86	-2.119%	1,473,807	+46.176%
2021-03-19	14.420	14.5000	14.0700	14.16	-2.007%	1,931,125	+43.079%
2021-03-18	14.800	14.9450	14.3600	14.45	-2.759%	713,151	+40.208%
2021-03-17	14.760	14.8800	14.5700	14.86	+0.473%	788,907	+36.339%
2021-03-16	14.960	15.0500	14.6950	14.79	-0.938%	936,214	+36.984%
2021-03-15	15.000	15.0500	14.6350	14.93	-1.060%	1,095,774	+35.700%
2021-03-12	14.870	15.1300	14.8335	15.09	+1.139%	519,427	+34.261%
2021-03-11	14.970	15.0100	14.7600	14.92	+0.743%	511,748	+35.791%
2021-03-10	14.400	14.8700	14.3800	14.81	+3.278%	585,023	+36.799%
2021-03-09	14.570	14.7000	14.3300	14.34	-0.417%	878,964	+41.283%
2021-03-08	14.250	14.5900	14.1000	14.40	+1.408%	966,975	+40.694%
2021-03-05	14.250	14.2500	13.6600	14.20	+1.501%	966,001	+42.676%
2021-03-04	14.100	14.2300	13.8500	13.99	-0.991%	1,154,622	+44.818%
2021-03-03	14.020	14.3000	14.0000	14.13	+0.785%	1,376,497	+43.383%
2021-03-02	14.190	14.3400	13.7800	14.02	-1.752%	1,151,209	+44.508%
2021-03-01	14.300	14.4850	13.9900	14.27	+1.566%	956,107	+41.976%
2021-02-26	13.870	14.2800	13.7500	14.05	+1.591%	901,677	+44.199%
2021-02-25	14.670	14.7000	13.7400	13.83	-5.982%	1,596,852	+46.493%
2021-02-24	14.370	14.8000	14.3300	14.71	+2.295%	1,077,672	+37.729%
2021-02-23	14.500	14.7400	14.3500	14.38	-0.691%	930,682	+40.890%
2021-02-22	14.330	14.7458	14.2900	14.48	+1.401%	1,322,112	+39.917%
2021-02-19	13.930	14.4600	13.0300	14.28	-0.902%	2,991,176	+41.877%
2021-02-18	14.640	14.8700	14.3800	14.41	-1.571%	1,186,287	+40.597%
2021-02-17	14.740	14.8900	14.4550	14.64	-1.942%	885,223	+38.388%
2021-02-16	15.300	15.5000	14.8650	14.93	-2.354%	794,608	+35.700%
2021-02-12	15.260	15.4500	15.1200	15.29	+0.460%	756,189	+32.505%
2021-02-11	14.910	15.5600	14.8500	15.22	+2.492%	1,871,101	+33.114%
2021-02-10	14.980	15.1100	14.7900	14.85	-0.735%	535,919	+36.431%
2021-02-09	14.790	14.9750	14.6500	14.96	+1.286%	628,636	+35.428%
2021-02-08	14.590	14.8000	14.5250	14.77	+2.003%	971,656	+37.170%
2021-02-05	14.790	14.8200	14.3850	14.48	-1.295%	674,497	+39.917%
2021-02-04	14.620	14.8450	14.6000	14.67	+1.103%	1,391,668	+38.105%
2021-02-03	14.540	14.6900	14.3400	14.51	-0.752%	656,499	+39.628%
2021-02-02	14.990	15.0100	14.6200	14.62	-1.879%	685,025	+38.577%
2021-02-01	14.300	14.9600	14.2900	14.90	+5.300%	980,895	+35.973%
2021-01-29	14.030	14.4500	13.9000	14.15	+0.855%	841,351	+43.180%
2021-01-28	13.910	14.2100	13.7600	14.03	+1.888%	720,262	+44.405%
2021-01-27	14.110	14.2153	13.6700	13.77	-4.508%	1,005,805	+47.131%
2021-01-26	14.690	14.7000	14.3100	14.42	-1.097%	474,493	+40.499%
2021-01-25	14.450	14.6700	14.2700	14.58	+0.413%	584,764	+38.957%
2021-01-22	14.340	14.5300	14.1400	14.52	+0.346%	454,585	+39.532%
2021-01-21	14.760	14.8500	14.2401	14.47	-1.698%	775,755	+40.014%
2021-01-20	14.520	14.7300	14.5200	14.72	+1.517%	701,607	+37.636%
2021-01-19	14.350	14.6600	14.3000	14.50	+1.470%	815,577	+39.724%
2021-01-15	13.900	14.2900	13.8500	14.29	+1.926%	1,212,923	+41.777%
2021-01-14	14.040	14.2500	13.9800	14.02	+0.574%	729,059	+44.508%
2021-01-13	13.910	13.9950	13.8050	13.94	0.000%	622,820	+45.337%
2021-01-12	13.780	13.9400	13.6700	13.94	+1.975%	622,909	+45.337%
2021-01-11	13.600	13.8400	13.5100	13.67	-1.228%	617,809	+48.208%
2021-01-08	14.000	14.0100	13.6650	13.84	-0.646%	675,232	+46.387%
2021-01-07	13.900	14.0800	13.8550	13.93	+0.360%	694,745	+45.441%
2021-01-06	13.280	14.0350	13.2800	13.88	+5.954%	1,308,195	+45.965%
2021-01-05	13.090	13.2400	13.0300	13.10	-0.304%	1,286,610	+54.656%
2021-01-04	13.200	13.6000	13.0400	13.14	+0.076%	2,685,398	+54.186%
2020-12-31	12.870	13.1600	12.8600	13.13	+1.941%	812,258	+54.303%
2020-12-30	13.000	13.2050	12.8700	12.88	-1.303%	753,689	+57.298%
2020-12-29	13.240	13.2400	12.9800	13.05	-0.685%	923,035	+55.249%
2020-12-28	13.180	13.2400	13.0500	13.14	+0.536%	822,623	+54.186%
2020-12-24	12.880	13.0900	12.7900	13.07	+0.849%	342,237	+55.011%
2020-12-23	12.920	13.0450	12.8800	12.96	+1.171%	656,695	+56.327%
2020-12-22	12.710	12.8450	12.5950	12.81	+0.549%	876,126	+58.158%
2020-12-21	12.920	12.9700	12.4750	12.74	-3.191%	872,088	+59.027%
2020-12-18	13.230	13.2800	13.0050	13.16	-0.529%	2,170,554	+53.951%
2020-12-17	13.140	13.2500	13.0900	13.23	+0.608%	1,197,565	+53.137%
2020-12-16	13.280	13.2800	13.0700	13.15	-0.076%	786,213	+54.068%
2020-12-15	12.940	13.2100	12.8700	13.16	+2.572%	580,879	+53.951%
2020-12-14	13.200	13.2000	12.7900	12.83	-1.535%	760,735	+57.911%
2020-12-11	13.010	13.1900	12.9150	13.03	-0.762%	615,655	+55.487%
2020-12-10	13.030	13.2500	12.8700	13.13	-0.152%	811,366	+54.303%
2020-12-09	13.150	13.3400	12.9800	13.15	+0.844%	861,226	+54.068%
2020-12-08	12.760	13.0400	12.7600	13.04	+0.540%	615,713	+55.368%
2020-12-07	13.150	13.1500	12.8400	12.97	-1.891%	717,377	+56.207%
2020-12-04	12.670	13.2500	12.6400	13.22	+5.423%	1,058,224	+53.253%
2020-12-03	12.460	12.8600	12.3700	12.54	+0.400%	1,259,598	+61.563%
2020-12-02	12.620	12.6500	12.3450	12.49	-1.343%	831,015	+62.210%
2020-12-01	12.650	12.9800	12.6150	12.66	+2.097%	1,523,624	+60.032%
2020-11-30	12.470	12.7400	12.2300	12.40	-2.362%	772,167	+63.387%
2020-11-27	12.520	12.7300	12.4400	12.70	+0.874%	576,505	+59.528%
2020-11-25	12.570	12.6300	12.3300	12.59	-0.866%	866,896	+60.921%
2020-11-24	12.300	12.8100	12.2000	12.70	+4.441%	1,487,282	+59.528%
2020-11-23	11.750	12.2500	11.7200	12.16	+3.932%	1,251,877	+66.612%
2020-11-20	11.640	11.7400	11.5500	11.70	0.000%	558,462	+73.162%
2020-11-19	11.620	11.7300	11.5100	11.70	+0.257%	581,430	+73.162%
2020-11-18	11.800	11.8500	11.6600	11.67	-0.934%	795,688	+73.608%
2020-11-17	11.580	11.8400	11.4700	11.78	0.000%	742,998	+71.986%
2020-11-16	11.600	11.8900	11.4500	11.78	+3.515%	799,833	+71.986%
2020-11-13	11.210	11.4100	11.1300	11.38	+2.893%	708,182	+78.032%
2020-11-12	11.180	11.3500	10.9400	11.06	-2.469%	774,173	+83.183%
2020-11-11	11.500	11.5000	11.1600	11.34	-1.477%	738,701	+78.660%
2020-11-10	11.140	11.5300	11.0300	11.51	+4.636%	903,745	+76.021%
2020-11-09	11.320	11.7500	11.0000	11.00	+2.900%	1,383,683	+84.182%
2020-11-06	10.980	11.0000	10.5300	10.69	-3.083%	950,282	+89.523%
2020-11-05	10.620	11.2700	10.6200	11.03	+4.253%	1,567,530	+83.681%
2020-11-04	10.310	10.7700	10.2700	10.58	+0.858%	1,319,631	+91.493%
2020-11-03	10.500	10.6700	10.2500	10.49	+0.479%	2,271,343	+93.136%
2020-11-02	9.700	10.4400	9.6000	10.44	+14.978%	4,126,731	+94.061%
2020-10-30	8.570	9.2600	8.3400	9.08	+19.160%	5,443,704	+123.128%
2020-10-29	7.550	7.6500	7.4400	7.62	0.000%	1,050,150	+165.879%
2020-10-28	7.580	7.6600	7.5000	7.62	-1.804%	902,498	+165.879%
2020-10-27	7.940	7.9900	7.7500	7.76	-2.879%	612,428	+161.082%
2020-10-26	7.900	8.0100	7.8900	7.99	-0.745%	666,751	+153.567%
2020-10-23	7.960	8.0800	7.9300	8.05	+2.028%	449,404	+151.677%
2020-10-22	7.880	7.9400	7.7400	7.89	0.000%	808,829	+156.781%
2020-10-21	7.860	7.9800	7.8000	7.89	0.000%	574,079	+156.781%
2020-10-20	7.870	7.9600	7.8100	7.89	+0.895%	578,259	+156.781%
2020-10-19	8.110	8.1800	7.8000	7.82	-3.576%	653,321	+159.079%
2020-10-16	8.010	8.2300	7.9600	8.11	+0.247%	591,441	+149.815%
2020-10-15	7.900	8.1000	7.8800	8.09	+1.761%	445,807	+150.433%
2020-10-14	8.000	8.1400	7.9500	7.95	-0.749%	488,257	+154.843%
2020-10-13	8.120	8.1600	8.0000	8.01	-2.198%	442,874	+152.934%
2020-10-12	8.140	8.2400	8.0900	8.19	+0.491%	358,741	+147.375%
2020-10-09	8.400	8.4500	8.1300	8.15	-1.807%	464,001	+148.589%
2020-10-08	8.180	8.3200	8.1800	8.30	+2.596%	710,388	+144.096%
2020-10-07	7.920	8.1400	7.9200	8.09	+3.585%	649,379	+150.433%
2020-10-06	7.880	8.0700	7.8100	7.81	-0.762%	1,349,022	+159.411%
2020-10-05	7.970	8.0700	7.8400	7.87	-0.882%	584,552	+157.433%
2020-10-02	7.680	8.0100	7.6800	7.94	+0.889%	619,745	+155.164%
2020-10-01	7.770	7.9100	7.7300	7.87	+1.548%	919,739	+157.433%
2020-09-30	7.940	8.0300	7.7100	7.75	-2.023%	865,006	+161.419%
2020-09-29	8.000	8.1000	7.8400	7.91	-1.372%	620,236	+156.131%
2020-09-28	8.010	8.1400	7.9700	8.02	+1.519%	835,127	+152.618%
2020-09-25	7.560	7.9400	7.5500	7.90	+2.067%	562,637	+156.456%
2020-09-24	7.640	7.8700	7.5000	7.74	+1.176%	858,717	+161.757%
2020-09-23	7.900	8.0600	7.6500	7.65	-3.287%	903,283	+164.837%
2020-09-22	8.020	8.0600	7.8900	7.91	-1.001%	570,827	+156.131%
2020-09-21	8.100	8.1800	7.9100	7.99	-3.619%	1,012,969	+153.567%
2020-09-18	8.450	8.4900	8.2100	8.29	-1.544%	2,117,287	+144.391%
2020-09-17	8.370	8.5100	8.2500	8.42	-1.174%	624,075	+140.618%
2020-09-16	8.290	8.6000	8.2700	8.52	+2.651%	936,144	+137.793%
2020-09-15	8.410	8.5200	8.2900	8.30	-0.718%	960,878	+144.096%
2020-09-14	8.310	8.4600	8.2800	8.36	+0.602%	1,287,598	+142.344%
2020-09-11	8.390	8.4700	8.1900	8.31	-0.835%	716,031	+143.803%
2020-09-10	8.550	8.5700	8.3000	8.38	-2.217%	1,081,403	+141.766%
2020-09-09	8.790	8.8300	8.5500	8.57	-2.057%	676,057	+136.406%
2020-09-08	8.740	8.8600	8.7000	8.75	-1.353%	746,170	+131.543%
2020-09-04	9.180	9.2200	8.8400	8.87	-2.313%	639,137	+128.410%
2020-09-03	9.460	9.5700	9.0200	9.08	-3.814%	665,172	+123.128%
2020-09-02	9.520	9.6100	9.4100	9.44	-1.048%	557,576	+114.619%
2020-09-01	9.350	9.5500	9.2800	9.54	+1.059%	1,286,337	+112.369%
2020-08-31	9.500	9.6200	9.4400	9.44	-1.255%	743,385	+114.619%
2020-08-28	9.620	9.6400	9.3400	9.56	+0.210%	643,138	+111.925%
2020-08-27	9.280	9.5900	9.2800	9.54	+2.913%	841,087	+112.369%
2020-08-26	9.200	9.5500	9.2000	9.27	0.000%	1,271,376	+118.554%
2020-08-25	9.340	9.4400	9.0100	9.27	+0.108%	1,900,532	+118.554%
2020-08-24	9.300	9.3900	9.1700	9.26	+0.543%	1,447,526	+118.790%
2020-08-21	9.250	9.3600	9.2000	9.21	-0.968%	828,180	+119.978%
2020-08-20	9.340	9.4800	9.2800	9.30	-2.208%	1,312,001	+117.849%
2020-08-19	9.620	9.7400	9.4700	9.51	-0.937%	606,251	+113.039%
2020-08-18	9.710	9.8200	9.5700	9.60	-1.437%	527,884	+111.042%
2020-08-17	9.750	9.8600	9.7100	9.74	-0.409%	529,861	+108.008%
2020-08-14	9.750	9.9000	9.7000	9.78	-0.610%	1,178,824	+107.157%
2020-08-13	9.990	10.0700	9.7700	9.84	-2.284%	969,896	+105.894%
2020-08-12	10.160	10.2100	9.9900	10.07	+0.299%	759,689	+101.192%
2020-08-11	10.230	10.2500	9.9700	10.04	-0.594%	989,223	+101.793%
2020-08-10	10.150	10.2300	10.0200	10.10	-0.493%	738,827	+100.594%
2020-08-07	9.750	10.2500	9.7500	10.15	+3.046%	1,003,169	+99.606%
2020-08-06	9.720	9.9000	9.7200	9.85	+0.613%	1,070,489	+105.685%
2020-08-05	9.890	9.9600	9.6700	9.79	+0.307%	1,419,369	+106.946%
2020-08-04	10.080	10.2100	9.6900	9.76	-3.462%	923,663	+107.582%
2020-08-03	10.380	10.4100	10.0300	10.11	+2.744%	1,314,568	+100.396%
2020-07-31	9.990	10.1500	9.4600	9.84	+3.145%	891,145	+105.894%
2020-07-30	9.470	9.5900	9.3000	9.54	-1.140%	595,670	+112.369%
2020-07-29	9.730	9.7800	9.4700	9.65	-0.104%	750,623	+109.948%
2020-07-28	9.690	9.8500	9.6300	9.66	-1.025%	783,201	+109.731%
2020-07-27	9.450	9.7800	9.4500	9.76	+2.629%	749,454	+107.582%
2020-07-24	9.720	9.7900	9.4200	9.51	-1.959%	710,434	+113.039%
2020-07-23	9.730	9.8700	9.5700	9.70	+0.207%	767,076	+108.866%
2020-07-22	9.570	9.7100	9.5300	9.68	+0.415%	497,527	+109.298%
2020-07-21	9.550	9.8300	9.5500	9.64	+1.688%	727,992	+110.166%
2020-07-20	9.670	9.7600	9.4400	9.48	-2.669%	546,933	+113.713%
2020-07-17	9.680	9.8000	9.5900	9.74	+0.516%	580,076	+108.008%
2020-07-16	9.650	9.7900	9.5300	9.69	-0.206%	486,802	+109.082%
2020-07-15	9.650	9.8100	9.5900	9.71	+3.629%	734,686	+108.651%
2020-07-14	9.050	9.3800	9.0100	9.37	+3.765%	590,796	+116.222%
2020-07-13	9.250	9.2700	8.9400	9.03	-1.741%	748,037	+124.363%
2020-07-10	8.840	9.2100	8.8100	9.19	+3.491%	636,278	+120.457%
2020-07-09	9.130	9.1700	8.7100	8.88	-3.057%	990,990	+128.153%
2020-07-08	8.970	9.2000	8.8800	9.16	+1.552%	771,756	+121.179%
2020-07-07	9.280	9.2800	9.0000	9.02	-3.838%	598,529	+124.612%
2020-07-06	9.510	9.5300	9.1800	9.38	+0.644%	600,906	+115.991%
2020-07-02	9.670	9.7800	9.2900	9.32	-1.480%	719,003	+117.382%
2020-07-01	9.630	9.7800	9.3600	9.46	-1.356%	862,516	+114.165%
2020-06-30	9.330	9.6900	9.2400	9.59	+2.348%	988,876	+111.262%
2020-06-29	9.240	9.4900	9.1900	9.37	+2.967%	858,957	+116.222%
2020-06-26	9.150	9.2100	8.9900	9.10	-1.194%	2,361,266	+122.637%
2020-06-25	8.880	9.2300	8.8000	9.21	+2.106%	950,489	+119.978%
2020-06-24	9.320	9.3800	8.9400	9.02	-4.550%	874,415	+124.612%
2020-06-23	9.430	9.5500	9.3200	9.45	+1.178%	592,936	+114.392%
2020-06-22	9.150	9.3500	9.0200	9.34	+0.973%	892,057	+116.916%
2020-06-19	9.610	9.6900	9.2400	9.25	-2.529%	1,261,344	+119.027%
2020-06-18	9.430	9.7600	9.3300	9.49	0.000%	515,894	+113.488%
2020-06-17	9.850	9.9000	9.4700	9.49	-4.044%	746,310	+113.488%
2020-06-16	9.930	10.1600	9.5900	9.89	+4.545%	918,365	+104.853%
2020-06-15	8.940	9.5900	8.9000	9.46	+0.853%	1,025,131	+114.165%
2020-06-12	9.400	9.4600	8.9400	9.38	+4.571%	1,314,052	+115.991%