Dark

HIL
Hill International, Inc. Common Stock
stock NYSE

Inactive

Dec 23, 2022

3.40USD+0.592%(+0.02)128,525

Pre-market

0.00USD-100.000%(-3.38)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-12-23	3.3800	3.4000	3.3800	3.4000	+0.592%	128,525	0.000%
2022-12-22	3.3600	3.3900	3.3600	3.3800	-0.295%	227,413	+0.592%
2022-12-21	3.3900	3.4000	3.3900	3.3900	+1.497%	576,302	+0.295%
2022-12-20	3.3300	3.3600	3.3300	3.3400	+0.300%	879,018	+1.796%
2022-12-19	3.3500	3.3500	3.3300	3.3300	0.000%	776,229	+2.102%
2022-12-16	3.3300	3.3500	3.3300	3.3300	0.000%	1,010,576	+2.102%
2022-12-15	3.3500	3.3650	3.3100	3.3300	+0.301%	1,369,011	+2.102%
2022-12-14	3.3700	3.3750	3.3200	3.3200	-1.484%	802,581	+2.410%
2022-12-13	3.3800	3.3800	3.3700	3.3700	-0.296%	146,912	+0.890%
2022-12-12	3.3800	3.3800	3.3700	3.3800	+0.297%	199,394	+0.592%
2022-12-09	3.3700	3.3800	3.3700	3.3700	0.000%	17,026	+0.890%
2022-12-08	3.3800	3.3800	3.3700	3.3700	-0.296%	122,000	+0.890%
2022-12-07	3.3700	3.3800	3.3700	3.3800	0.000%	82,334	+0.592%
2022-12-06	3.3700	3.3800	3.3700	3.3800	+0.297%	170,758	+0.592%
2022-12-05	3.3700	3.3800	3.3700	3.3700	0.000%	121,311	+0.890%
2022-12-02	3.3700	3.3800	3.3700	3.3700	0.000%	64,802	+0.890%
2022-12-01	3.3700	3.3800	3.3700	3.3700	-0.296%	531,647	+0.890%
2022-11-30	3.3700	3.3800	3.3700	3.3800	0.000%	97,991	+0.592%
2022-11-29	3.3700	3.3800	3.3700	3.3800	+0.297%	93,366	+0.592%
2022-11-28	3.3800	3.3850	3.3600	3.3700	-0.443%	586,158	+0.890%
2022-11-25	3.3800	3.3900	3.3800	3.3850	+0.148%	8,282	+0.443%
2022-11-23	3.3800	3.3900	3.3800	3.3800	+0.297%	99,728	+0.592%
2022-11-22	3.3700	3.3800	3.3700	3.3700	0.000%	217,607	+0.890%
2022-11-21	3.3600	3.3800	3.3600	3.3700	-0.590%	134,210	+0.890%
2022-11-18	3.3700	3.3900	3.3700	3.3900	0.000%	98,404	+0.295%
2022-11-17	3.3800	3.3900	3.3700	3.3900	0.000%	678,770	+0.295%
2022-11-16	3.3800	3.3900	3.3600	3.3900	+0.296%	1,445,538	+0.295%
2022-11-15	3.3600	3.3900	3.3600	3.3800	+0.595%	643,503	+0.592%
2022-11-14	3.3400	3.3700	3.3400	3.3600	+0.299%	474,520	+1.190%
2022-11-11	3.3600	3.3700	3.3400	3.3500	-0.298%	660,919	+1.493%
2022-11-10	3.3600	3.3700	3.3600	3.3600	-0.297%	150,999	+1.190%
2022-11-09	3.3600	3.3700	3.3600	3.3700	+0.298%	121,612	+0.890%
2022-11-08	3.3700	3.3800	3.3600	3.3600	-0.297%	708,258	+1.190%
2022-11-07	3.3700	3.3800	3.3700	3.3700	0.000%	219,376	+0.890%
2022-11-04	3.3800	3.3850	3.3700	3.3700	-0.296%	271,170	+0.890%
2022-11-03	3.3600	3.3800	3.3600	3.3800	+0.297%	235,135	+0.592%
2022-11-02	3.3800	3.3870	3.3700	3.3700	-0.296%	1,387,919	+0.890%
2022-11-01	3.3700	3.3850	3.3700	3.3800	+0.297%	1,522,739	+0.592%
2022-10-31	3.3700	3.3750	3.3600	3.3700	+0.298%	904,285	+0.890%
2022-10-28	3.3700	3.3700	3.3600	3.3600	-0.297%	604,196	+1.190%
2022-10-27	3.3600	3.3700	3.3600	3.3700	+0.298%	722,263	+0.890%
2022-10-26	3.3700	3.3700	3.3600	3.3600	-0.297%	727,592	+1.190%
2022-10-25	3.3600	3.3700	3.3600	3.3700	+0.298%	286,729	+0.890%
2022-10-24	3.3600	3.3700	3.3600	3.3600	0.000%	465,000	+1.190%
2022-10-21	3.3600	3.3700	3.3600	3.3600	0.000%	229,687	+1.190%
2022-10-20	3.3600	3.3700	3.3500	3.3600	+0.299%	647,659	+1.190%
2022-10-19	3.3600	3.3600	3.3500	3.3500	-0.298%	194,592	+1.493%
2022-10-18	3.3500	3.3600	3.3400	3.3600	+0.599%	506,814	+1.190%
2022-10-17	3.3400	3.3500	3.3400	3.3400	0.000%	223,433	+1.796%
2022-10-14	3.3400	3.3500	3.3300	3.3400	-0.299%	372,285	+1.796%
2022-10-13	3.3200	3.3500	3.3200	3.3500	+0.601%	466,588	+1.493%
2022-10-12	3.3200	3.3400	3.3200	3.3300	+0.301%	644,493	+2.102%
2022-10-11	3.3300	3.3450	3.3200	3.3200	-0.599%	1,678,868	+2.410%
2022-10-10	3.3300	3.3500	3.3300	3.3400	+0.300%	192,420	+1.796%
2022-10-07	3.3300	3.3500	3.3300	3.3300	-0.299%	320,644	+2.102%
2022-10-06	3.3400	3.3600	3.3400	3.3400	0.000%	2,122,159	+1.796%
2022-10-05	3.3400	3.3500	3.3400	3.3400	0.000%	508,479	+1.796%
2022-10-04	3.3300	3.3500	3.3300	3.3400	-0.299%	215,082	+1.796%
2022-10-03	3.3300	3.3500	3.3300	3.3500	+0.904%	869,613	+1.493%
2022-09-30	3.3300	3.3400	3.3200	3.3200	0.000%	316,800	+2.410%
2022-09-29	3.3300	3.3400	3.3200	3.3200	-0.599%	506,389	+2.410%
2022-09-28	3.3300	3.3500	3.3200	3.3400	+0.300%	3,108,235	+1.796%
2022-09-27	3.3500	3.3600	3.3300	3.3300	-0.597%	1,537,691	+2.102%
2022-09-26	3.3600	3.3600	3.3418	3.3500	-0.298%	314,403	+1.493%
2022-09-23	3.3600	3.3600	3.3500	3.3600	-0.297%	331,015	+1.190%
2022-09-22	3.3600	3.3700	3.3600	3.3700	0.000%	45,558	+0.890%
2022-09-21	3.3700	3.3700	3.3600	3.3700	0.000%	264,021	+0.890%
2022-09-20	3.3600	3.3700	3.3600	3.3700	0.000%	319,201	+0.890%
2022-09-19	3.3600	3.3700	3.3600	3.3700	0.000%	84,619	+0.890%
2022-09-16	3.3600	3.3700	3.3600	3.3700	0.000%	104,776	+0.890%
2022-09-15	3.3600	3.3700	3.3600	3.3700	+0.298%	67,814	+0.890%
2022-09-14	3.3700	3.3700	3.3600	3.3600	-0.297%	139,948	+1.190%
2022-09-13	3.3600	3.3700	3.3600	3.3700	+0.298%	161,263	+0.890%
2022-09-12	3.3700	3.3700	3.3600	3.3600	-0.297%	459,307	+1.190%
2022-09-09	3.3600	3.3700	3.3600	3.3700	+0.298%	71,915	+0.890%
2022-09-08	3.3500	3.3700	3.3500	3.3600	0.000%	256,254	+1.190%
2022-09-07	3.3700	3.3700	3.3500	3.3600	-0.297%	253,426	+1.190%
2022-09-06	3.3600	3.3700	3.3500	3.3700	0.000%	421,091	+0.890%
2022-09-02	3.3800	3.3900	3.3600	3.3700	-0.296%	180,408	+0.890%
2022-09-01	3.3700	3.3800	3.3600	3.3800	+0.297%	603,749	+0.592%
2022-08-31	3.3600	3.3700	3.3500	3.3700	+0.597%	405,726	+0.890%
2022-08-30	3.3500	3.3700	3.3500	3.3500	-0.593%	1,192,164	+1.493%
2022-08-29	3.3600	3.3800	3.3500	3.3700	+20.357%	6,291,475	+0.890%
2022-08-26	2.8000	2.8100	2.7900	2.8000	0.000%	1,619,311	+21.429%
2022-08-25	2.8100	2.8100	2.7900	2.8000	-0.356%	1,900,177	+21.429%
2022-08-24	2.8000	2.8100	2.8000	2.8100	+0.357%	237,410	+20.996%
2022-08-23	2.8100	2.8100	2.8000	2.8000	-0.356%	341,251	+21.429%
2022-08-22	2.8000	2.8100	2.7900	2.8100	+0.357%	711,529	+20.996%
2022-08-19	2.8000	2.8100	2.7901	2.8000	-0.356%	2,960,888	+21.429%
2022-08-18	2.8000	2.8100	2.8000	2.8100	+0.717%	3,791,544	+20.996%
2022-08-17	2.8100	2.8200	2.7900	2.7900	+60.345%	33,434,067	+21.864%
2022-08-16	1.7700	1.7700	1.7350	1.7400	-1.695%	27,787	+95.402%
2022-08-15	1.7600	1.7700	1.7600	1.7700	+0.568%	9,671	+92.090%
2022-08-12	1.8100	1.8400	1.7300	1.7600	-1.676%	100,451	+93.182%
2022-08-11	1.8000	1.8187	1.7700	1.7900	+5.294%	147,916	+89.944%
2022-08-10	1.7000	1.7200	1.6400	1.7000	+3.030%	270,958	+100.000%
2022-08-09	1.6701	1.6800	1.6500	1.6500	-1.493%	56,645	+106.061%
2022-08-08	1.6900	1.7000	1.6621	1.6750	-0.888%	44,934	+102.985%
2022-08-05	1.7000	1.7100	1.6800	1.6900	-0.588%	12,109	+101.183%
2022-08-04	1.7000	1.7004	1.6900	1.7000	0.000%	15,737	+100.000%
2022-08-03	1.7700	1.7700	1.7000	1.7000	-2.299%	19,753	+100.000%
2022-08-02	1.7800	1.7800	1.7200	1.7400	-0.962%	17,122	+95.402%
2022-08-01	1.7056	1.7699	1.7000	1.7569	+0.971%	46,220	+93.523%
2022-07-29	1.7200	1.7500	1.7100	1.7400	+1.163%	41,762	+95.402%
2022-07-28	1.7200	1.7400	1.7100	1.7200	+0.585%	26,365	+97.674%
2022-07-27	1.7200	1.7300	1.7000	1.7100	+0.588%	5,700	+98.830%
2022-07-26	1.6800	1.7200	1.6800	1.7000	0.000%	41,553	+100.000%
2022-07-25	1.6400	1.7100	1.6100	1.7000	+3.030%	101,086	+100.000%
2022-07-22	1.6800	1.6800	1.6450	1.6500	-1.786%	22,881	+106.061%
2022-07-21	1.7200	1.7200	1.6400	1.6800	-1.176%	55,168	+102.381%
2022-07-20	1.7000	1.7502	1.7000	1.7000	-1.163%	67,835	+100.000%
2022-07-19	1.7700	1.7888	1.6600	1.7200	-1.714%	259,484	+97.674%
2022-07-18	1.7500	1.7640	1.7500	1.7500	+0.575%	4,636	+94.286%
2022-07-15	1.7100	1.7600	1.7100	1.7400	+1.754%	118,041	+95.402%
2022-07-14	1.7100	1.7350	1.7100	1.7100	-2.841%	14,534	+98.830%
2022-07-13	1.7400	1.7812	1.7100	1.7600	-1.124%	19,768	+93.182%
2022-07-12	1.8500	1.8500	1.7600	1.7800	-3.784%	113,617	+91.011%
2022-07-11	1.8600	1.8600	1.8100	1.8500	-0.538%	85,913	+83.784%
2022-07-08	1.8300	1.8700	1.8150	1.8600	+1.087%	118,718	+82.796%
2022-07-07	1.7700	1.8600	1.7424	1.8400	+5.747%	99,335	+84.783%
2022-07-06	1.7400	1.7600	1.7060	1.7400	+1.163%	32,733	+95.402%
2022-07-05	1.7500	1.7500	1.7150	1.7200	0.000%	46,292	+97.674%
2022-07-01	1.7200	1.7500	1.6900	1.7200	+2.381%	68,663	+97.674%
2022-06-30	1.6600	1.7400	1.6500	1.6800	-0.592%	32,768	+102.381%
2022-06-29	1.6800	1.7200	1.6501	1.6900	+3.049%	28,190	+101.183%
2022-06-28	1.6500	1.6900	1.6300	1.6400	-0.606%	63,764	+107.317%
2022-06-27	1.6317	1.6603	1.6150	1.6500	+1.227%	19,074	+106.061%
2022-06-24	1.5600	1.6300	1.5600	1.6300	+5.161%	61,214	+108.589%
2022-06-23	1.6200	1.6200	1.5425	1.5500	+0.649%	99,840	+119.355%
2022-06-22	1.6000	1.6000	1.5100	1.5400	-4.938%	137,891	+120.779%
2022-06-21	1.6500	1.6723	1.6007	1.6200	0.000%	102,667	+109.877%
2022-06-17	1.5600	1.6200	1.5400	1.6200	+4.516%	76,217	+109.877%
2022-06-16	1.5800	1.5900	1.5200	1.5500	-0.641%	90,595	+119.355%
2022-06-15	1.5600	1.6000	1.5440	1.5600	+2.632%	18,322	+117.949%
2022-06-14	1.5800	1.6000	1.5100	1.5200	-1.299%	28,139	+123.684%
2022-06-13	1.5500	1.5700	1.5201	1.5400	-3.145%	52,468	+120.779%
2022-06-10	1.5500	1.5900	1.5450	1.5900	+0.633%	14,538	+113.836%
2022-06-09	1.5700	1.6200	1.5509	1.5800	-1.863%	110,004	+115.190%
2022-06-08	1.5500	1.6100	1.5441	1.6100	+3.871%	77,546	+111.180%
2022-06-07	1.5700	1.6200	1.5100	1.5500	0.000%	145,011	+119.355%
2022-06-06	1.6400	1.6700	1.5500	1.5500	-7.186%	104,847	+119.355%
2022-06-03	1.6800	1.7500	1.6300	1.6700	+0.602%	149,220	+103.593%
2022-06-02	1.6200	1.6700	1.5800	1.6600	+1.840%	15,711	+104.819%
2022-06-01	1.6700	1.6700	1.6200	1.6300	-1.807%	33,627	+108.589%
2022-05-31	1.6900	1.6900	1.6232	1.6600	-1.190%	54,286	+104.819%
2022-05-27	1.6600	1.6800	1.6441	1.6800	+3.704%	43,423	+102.381%
2022-05-26	1.5600	1.6300	1.5450	1.6200	+2.532%	71,105	+109.877%
2022-05-25	1.5200	1.6000	1.4600	1.5800	+3.268%	76,585	+115.190%
2022-05-24	1.5000	1.5300	1.4600	1.5300	+3.378%	246,053	+122.222%
2022-05-23	1.4700	1.4900	1.4400	1.4800	+1.370%	154,238	+129.730%
2022-05-20	1.4500	1.4700	1.4400	1.4600	+1.389%	79,165	+132.877%
2022-05-19	1.4000	1.4500	1.4000	1.4400	+2.128%	112,123	+136.111%
2022-05-18	1.4500	1.4800	1.4100	1.4100	-4.082%	101,639	+141.135%
2022-05-17	1.3900	1.4800	1.3722	1.4700	+6.522%	210,825	+131.293%
2022-05-16	1.3300	1.4000	1.3010	1.3800	+1.471%	188,572	+146.377%
2022-05-13	1.3600	1.3700	1.2700	1.3600	-0.730%	321,248	+150.000%
2022-05-12	1.2500	1.3700	1.2220	1.3700	+10.484%	170,585	+148.175%
2022-05-11	1.2300	1.2900	1.1991	1.2400	+4.202%	660,182	+174.194%
2022-05-10	1.2900	1.2900	1.1810	1.1900	-3.252%	477,564	+185.714%
2022-05-09	1.2900	1.2900	1.2200	1.2300	-6.143%	811,738	+176.423%
2022-05-06	1.3200	1.3250	1.2600	1.3105	-1.466%	717,822	+159.443%
2022-05-05	1.3200	1.4100	1.3100	1.3300	-1.481%	216,020	+155.639%
2022-05-04	1.3500	1.3600	1.3148	1.3500	-1.460%	58,780	+151.852%
2022-05-03	1.2500	1.4300	1.2400	1.3700	+8.730%	201,353	+148.175%
2022-05-02	1.2100	1.2900	1.2000	1.2600	+1.613%	140,921	+169.841%
2022-04-29	1.2100	1.2500	1.1900	1.2400	+0.813%	156,569	+174.194%
2022-04-28	1.2700	1.2700	1.2100	1.2300	+0.820%	106,835	+176.423%
2022-04-27	1.2400	1.2600	1.2000	1.2200	-1.613%	191,468	+178.689%
2022-04-26	1.2600	1.2700	1.2300	1.2400	-2.362%	120,275	+174.194%
2022-04-25	1.2900	1.2900	1.2500	1.2700	-3.053%	145,752	+167.717%
2022-04-22	1.3400	1.3700	1.2800	1.3100	-4.380%	155,345	+159.542%
2022-04-21	1.3100	1.3900	1.3100	1.3700	+3.788%	156,891	+148.175%
2022-04-20	1.3700	1.3800	1.3100	1.3200	-2.941%	209,244	+157.576%
2022-04-19	1.3400	1.3900	1.3400	1.3600	+1.493%	163,265	+150.000%
2022-04-18	1.3600	1.3600	1.3200	1.3400	+1.515%	64,053	+153.731%
2022-04-14	1.3300	1.3595	1.3100	1.3200	0.000%	87,697	+157.576%
2022-04-13	1.3200	1.3650	1.3100	1.3200	+0.763%	83,830	+157.576%
2022-04-12	1.3600	1.4299	1.3100	1.3100	-4.380%	244,539	+159.542%
2022-04-11	1.3700	1.4599	1.3300	1.3700	+1.481%	166,394	+148.175%
2022-04-08	1.4100	1.4100	1.3400	1.3500	-1.460%	320,092	+151.852%
2022-04-07	1.4200	1.4400	1.3700	1.3700	-3.521%	301,912	+148.175%
2022-04-06	1.4800	1.4800	1.4001	1.4200	-1.389%	78,138	+139.437%
2022-04-05	1.5000	1.5150	1.4300	1.4400	-4.000%	304,908	+136.111%
2022-04-04	1.6100	1.6200	1.4900	1.5000	-5.063%	339,792	+126.667%
2022-04-01	1.6500	1.6600	1.5800	1.5800	-3.067%	217,522	+115.190%
2022-03-31	1.6500	1.6500	1.6300	1.6300	-0.610%	46,405	+108.589%
2022-03-30	1.6500	1.6700	1.6300	1.6400	0.000%	121,015	+107.317%
2022-03-29	1.6500	1.6900	1.6400	1.6400	-0.606%	378,540	+107.317%
2022-03-28	1.6300	1.6900	1.6300	1.6500	-0.602%	41,687	+106.061%
2022-03-25	1.6200	1.6700	1.6200	1.6600	+1.840%	180,719	+104.819%
2022-03-24	1.6900	1.6950	1.5700	1.6300	-4.118%	255,214	+108.589%
2022-03-23	1.7000	1.7236	1.6800	1.7000	-1.734%	126,907	+100.000%
2022-03-22	1.7500	1.7699	1.7300	1.7300	-1.143%	675,409	+96.532%
2022-03-21	1.7300	1.7500	1.7100	1.7500	+1.744%	249,179	+94.286%
2022-03-18	1.7300	1.7500	1.7100	1.7200	-1.714%	576,633	+97.674%
2022-03-17	1.7800	1.7900	1.7211	1.7500	-1.685%	584,016	+94.286%
2022-03-16	1.7900	1.8200	1.7500	1.7800	0.000%	283,050	+91.011%
2022-03-15	1.8650	1.8800	1.7800	1.7800	-3.261%	213,412	+91.011%
2022-03-14	1.8800	1.9300	1.8400	1.8400	-2.646%	86,517	+84.783%
2022-03-11	1.9200	1.9200	1.8700	1.8900	-1.563%	49,681	+79.894%
2022-03-10	1.9281	1.9600	1.8900	1.9200	-1.538%	64,626	+77.083%
2022-03-09	1.9000	1.9600	1.8860	1.9500	+4.278%	63,457	+74.359%
2022-03-08	1.8500	1.8800	1.7900	1.8700	+0.538%	53,386	+81.818%
2022-03-07	1.8438	1.9000	1.8200	1.8600	-0.535%	102,698	+82.796%
2022-03-04	1.8700	1.9000	1.8350	1.8700	0.000%	26,793	+81.818%
2022-03-03	1.8900	1.8900	1.8500	1.8700	+0.538%	52,140	+81.818%
2022-03-02	1.8700	1.9000	1.8501	1.8600	+1.087%	179,401	+82.796%
2022-03-01	1.8300	1.8800	1.8060	1.8400	+2.222%	101,387	+84.783%
2022-02-28	1.8500	1.9500	1.8000	1.8000	-3.226%	185,030	+88.889%
2022-02-25	1.8800	1.8900	1.8500	1.8600	-1.064%	37,168	+82.796%
2022-02-24	1.8500	1.8800	1.8200	1.8800	+1.075%	66,993	+80.851%
2022-02-23	1.9100	1.9100	1.8587	1.8600	-2.105%	80,382	+82.796%
2022-02-22	1.9100	1.9400	1.8800	1.9000	-0.524%	30,606	+78.947%
2022-02-18	1.9500	1.9600	1.9000	1.9100	-1.546%	19,385	+78.010%
2022-02-17	1.9100	1.9500	1.9100	1.9400	+1.571%	91,705	+75.258%
2022-02-16	1.9100	1.9400	1.9100	1.9100	-1.546%	71,224	+78.010%
2022-02-15	1.9700	1.9900	1.9400	1.9400	+1.571%	19,823	+75.258%
2022-02-14	1.9700	2.0000	1.9100	1.9100	-0.521%	82,450	+78.010%
2022-02-11	1.9600	1.9998	1.9100	1.9200	-1.538%	39,712	+77.083%
2022-02-10	1.9800	2.0050	1.9400	1.9500	-2.500%	77,209	+74.359%
2022-02-09	2.0100	2.0200	1.9900	2.0000	0.000%	106,007	+70.000%
2022-02-08	2.0000	2.0100	1.9850	2.0000	-0.498%	13,979	+70.000%
2022-02-07	2.0100	2.0200	1.9850	2.0100	-0.495%	46,887	+69.154%
2022-02-04	2.0200	2.0400	1.9800	2.0200	-0.493%	76,167	+68.317%
2022-02-03	2.0500	2.0600	2.0100	2.0300	-1.456%	135,563	+67.488%
2022-02-02	2.0400	2.0900	2.0200	2.0600	+0.980%	183,522	+65.049%
2022-02-01	1.9800	2.0800	1.9800	2.0400	+0.493%	127,919	+66.667%
2022-01-31	1.9400	2.0300	1.8800	2.0300	+5.729%	309,186	+67.488%
2022-01-28	2.0000	2.0377	1.8900	1.9200	-4.000%	535,893	+77.083%
2022-01-27	1.9900	2.0200	1.9500	2.0000	0.000%	358,572	+70.000%
2022-01-26	2.0000	2.0250	1.9400	2.0000	0.000%	204,889	+70.000%
2022-01-25	1.9600	2.0200	1.9100	2.0000	+2.041%	56,724	+70.000%
2022-01-24	1.8800	1.9900	1.8800	1.9600	+1.554%	99,433	+73.469%
2022-01-21	1.9300	1.9600	1.9000	1.9300	-1.531%	108,708	+76.166%
2022-01-20	2.0000	2.0000	1.9400	1.9600	-1.010%	15,069	+73.469%
2022-01-19	1.9800	2.0100	1.9300	1.9800	-0.503%	110,311	+71.717%
2022-01-18	1.9800	2.0444	1.9600	1.9900	-0.500%	61,131	+70.854%
2022-01-14	2.0000	2.0100	1.9750	2.0000	0.000%	89,403	+70.000%
2022-01-13	2.0200	2.0400	2.0000	2.0000	-0.990%	56,344	+70.000%
2022-01-12	2.0300	2.0735	2.0100	2.0200	-0.493%	29,176	+68.317%
2022-01-11	2.0100	2.0600	2.0100	2.0300	0.000%	119,368	+67.488%
2022-01-10	2.0500	2.0600	2.0100	2.0300	-0.976%	188,962	+67.488%
2022-01-07	2.0400	2.0600	2.0400	2.0500	-0.485%	19,878	+65.854%
2022-01-06	2.0800	2.0800	2.0500	2.0600	-0.962%	23,969	+65.049%
2022-01-05	2.0600	2.1300	2.0300	2.0800	+0.483%	180,661	+63.462%
2022-01-04	1.9600	2.0900	1.9600	2.0700	+5.612%	98,254	+64.251%
2022-01-03	1.9400	2.0004	1.9400	1.9600	+0.513%	171,976	+73.469%
2021-12-31	1.9000	1.9700	1.9000	1.9500	+2.094%	191,719	+74.359%
2021-12-30	1.9300	1.9466	1.9000	1.9100	-1.036%	73,920	+78.010%
2021-12-29	1.9500	1.9600	1.9300	1.9300	-1.531%	111,410	+76.166%
2021-12-28	1.9600	1.9800	1.9100	1.9600	-0.508%	195,449	+73.469%
2021-12-27	1.9500	1.9940	1.9200	1.9700	+0.510%	215,984	+72.589%
2021-12-23	1.9400	1.9700	1.9400	1.9600	+0.513%	75,233	+73.469%
2021-12-22	1.9800	1.9800	1.9400	1.9500	0.000%	132,255	+74.359%
2021-12-21	1.9100	1.9700	1.9100	1.9500	+2.094%	170,721	+74.359%
2021-12-20	1.8800	1.9159	1.8800	1.9100	-0.521%	97,313	+78.010%
2021-12-17	1.9100	1.9600	1.8600	1.9200	+3.226%	242,437	+77.083%
2021-12-16	1.9100	1.9200	1.8400	1.8600	+1.087%	292,266	+82.796%
2021-12-15	1.8500	1.9000	1.8050	1.8400	-0.541%	361,910	+84.783%
2021-12-14	1.9200	1.9300	1.8202	1.8500	-2.632%	240,198	+83.784%
2021-12-13	1.9000	1.9550	1.9000	1.9000	-1.554%	163,741	+78.947%
2021-12-10	1.9200	1.9600	1.9100	1.9300	+0.521%	142,031	+76.166%
2021-12-09	2.0100	2.0100	1.8800	1.9200	-3.518%	226,458	+77.083%
2021-12-08	2.0100	2.0500	1.9800	1.9900	-0.500%	104,273	+70.854%
2021-12-07	1.9900	2.0800	1.9700	2.0000	+1.523%	277,759	+70.000%
2021-12-06	1.8800	1.9700	1.8800	1.9700	+2.604%	113,634	+72.589%
2021-12-03	1.9500	1.9700	1.9000	1.9200	-2.538%	91,898	+77.083%
2021-12-02	1.9587	2.0000	1.9587	1.9700	+1.026%	58,889	+72.589%
2021-12-01	2.0200	2.0328	1.9500	1.9500	-3.941%	127,075	+74.359%
2021-11-30	2.0500	2.1000	1.9000	2.0300	-0.976%	240,006	+67.488%
2021-11-29	2.1400	2.1500	2.0500	2.0500	-2.844%	115,460	+65.854%
2021-11-26	2.1100	2.1200	2.0610	2.1100	-1.860%	60,714	+61.137%
2021-11-24	2.0600	2.1700	2.0600	2.1500	+4.369%	81,492	+58.140%
2021-11-23	2.1400	2.2200	2.0600	2.0600	-3.738%	39,879	+65.049%
2021-11-22	2.1100	2.1900	2.1100	2.1400	+1.422%	129,155	+58.879%
2021-11-19	2.0800	2.1400	2.0800	2.1100	0.000%	74,923	+61.137%
2021-11-18	2.1200	2.1201	2.0700	2.1100	-0.939%	102,509	+61.137%
2021-11-17	2.2100	2.2600	2.1000	2.1300	-3.620%	207,458	+59.624%
2021-11-16	2.2200	2.2400	2.2099	2.2100	-0.450%	76,119	+53.846%
2021-11-15	2.2200	2.2400	2.1900	2.2200	0.000%	76,061	+53.153%
2021-11-12	2.2500	2.2500	2.2100	2.2200	-0.448%	130,560	+53.153%
2021-11-11	2.2400	2.2400	2.1800	2.2300	0.000%	232,126	+52.466%
2021-11-10	2.2400	2.2440	2.2009	2.2300	+0.450%	249,372	+52.466%
2021-11-09	2.2500	2.2500	2.1202	2.2200	-1.333%	311,148	+53.153%
2021-11-08	2.1800	2.2500	2.1800	2.2500	+4.167%	137,690	+51.111%
2021-11-05	2.1700	2.1900	2.1500	2.1600	-0.461%	83,937	+57.407%
2021-11-04	2.1900	2.2300	2.1500	2.1700	-0.459%	100,128	+56.682%
2021-11-03	2.1200	2.2000	2.1200	2.1800	+1.869%	49,332	+55.963%
2021-11-02	2.1400	2.1500	2.1000	2.1400	0.000%	95,160	+58.879%
2021-11-01	2.0400	2.1700	2.0400	2.1400	+4.902%	129,260	+58.879%
2021-10-29	2.0300	2.0800	2.0000	2.0400	-0.488%	86,087	+66.667%
2021-10-28	2.0400	2.0900	2.0000	2.0500	+2.500%	117,341	+65.854%
2021-10-27	2.0400	2.0700	1.9800	2.0000	-2.439%	228,983	+70.000%
2021-10-26	2.2300	2.2600	2.0100	2.0500	-1.914%	663,212	+65.854%
2021-10-25	2.1300	2.1400	2.0500	2.0900	-2.336%	194,033	+62.679%
2021-10-22	2.1300	2.1500	2.1114	2.1400	+0.943%	67,512	+58.879%
2021-10-21	2.1100	2.1500	2.1000	2.1200	-0.469%	94,401	+60.377%
2021-10-20	2.0600	2.1300	2.0300	2.1300	+3.398%	58,040	+59.624%
2021-10-19	2.1600	2.1600	2.0500	2.0600	-3.286%	128,937	+65.049%
2021-10-18	2.0500	2.1400	2.0500	2.1300	+3.398%	161,821	+59.624%
2021-10-15	2.1400	2.1400	2.0600	2.0600	-1.435%	63,917	+65.049%
2021-10-14	2.1100	2.1700	2.0850	2.0900	-0.476%	69,315	+62.679%
2021-10-13	2.1900	2.1900	2.0900	2.1000	-2.778%	71,756	+61.905%
2021-10-12	2.2000	2.2000	2.1500	2.1600	-1.370%	35,123	+57.407%
2021-10-11	2.2400	2.2600	2.1700	2.1900	-1.351%	414,668	+55.251%
2021-10-08	2.1400	2.2500	2.1400	2.2200	+1.370%	105,886	+53.153%
2021-10-07	2.1100	2.2200	2.1000	2.1900	+3.791%	155,098	+55.251%
2021-10-06	2.1300	2.1300	2.0400	2.1100	-0.472%	97,589	+61.137%
2021-10-05	2.0300	2.1600	2.0300	2.1200	+4.433%	193,803	+60.377%
2021-10-04	2.1000	2.1300	2.0300	2.0300	-4.245%	94,002	+67.488%
2021-10-01	2.0800	2.1600	2.0400	2.1200	+2.415%	151,587	+60.377%
2021-09-30	2.0800	2.0943	2.0200	2.0700	0.000%	47,674	+64.251%
2021-09-29	2.0200	2.1193	2.0100	2.0700	+0.976%	134,568	+64.251%
2021-09-28	2.1200	2.1400	1.9900	2.0500	-4.651%	184,837	+65.854%
2021-09-27	2.0900	2.1600	2.0900	2.1500	+2.381%	121,510	+58.140%
2021-09-24	2.1300	2.1800	2.0800	2.1000	-1.869%	74,467	+61.905%
2021-09-23	2.2000	2.2590	2.1300	2.1400	-2.283%	137,177	+58.879%
2021-09-22	2.2400	2.2970	2.1800	2.1900	-2.667%	119,808	+55.251%
2021-09-21	2.2300	2.3200	2.2300	2.2500	+0.897%	180,376	+51.111%
2021-09-20	2.2600	2.2800	2.2000	2.2300	-2.193%	195,163	+52.466%
2021-09-17	2.2600	2.2900	2.2100	2.2800	+0.885%	136,762	+49.123%
2021-09-16	2.2200	2.3200	2.2100	2.2600	+1.802%	101,814	+50.442%
2021-09-15	2.2600	2.3000	2.2200	2.2200	-2.632%	79,207	+53.153%
2021-09-14	2.3400	2.3400	2.2500	2.2800	-0.437%	162,321	+49.123%
2021-09-13	2.4000	2.4000	2.2600	2.2900	-4.583%	205,426	+48.472%
2021-09-10	2.4200	2.4400	2.3600	2.4000	-0.415%	154,374	+41.667%
2021-09-09	2.4200	2.4400	2.3860	2.4100	-0.823%	212,233	+41.079%
2021-09-08	2.4000	2.4400	2.3800	2.4300	+0.413%	196,591	+39.918%
2021-09-07	2.4500	2.4500	2.3900	2.4200	-0.412%	273,483	+40.496%
2021-09-03	2.4200	2.4500	2.4000	2.4300	-0.410%	137,037	+39.918%
2021-09-02	2.5000	2.5200	2.4000	2.4400	-1.613%	325,763	+39.344%
2021-09-01	2.5000	2.5050	2.4800	2.4800	-0.800%	200,512	+37.097%
2021-08-31	2.4700	2.5400	2.4527	2.5000	+1.215%	290,700	+36.000%
2021-08-30	2.4600	2.5000	2.4500	2.4700	+0.816%	283,039	+37.652%
2021-08-27	2.4500	2.4650	2.4300	2.4500	+1.240%	136,484	+38.776%
2021-08-26	2.3800	2.4400	2.3500	2.4200	+0.415%	253,279	+40.496%
2021-08-25	2.3100	2.4200	2.2900	2.4100	+4.329%	211,360	+41.079%
2021-08-24	2.3200	2.3400	2.2700	2.3100	+1.762%	326,980	+47.186%
2021-08-23	2.3000	2.3400	2.2500	2.2700	+0.889%	115,719	+49.780%
2021-08-20	2.2400	2.2600	2.1810	2.2500	0.000%	43,614	+51.111%
2021-08-19	2.3800	2.4099	2.2500	2.2500	-7.407%	156,834	+51.111%
2021-08-18	2.4300	2.4500	2.4000	2.4300	0.000%	120,693	+39.918%
2021-08-17	2.4100	2.4300	2.3432	2.4300	+0.413%	161,562	+39.918%
2021-08-16	2.4100	2.4200	2.3809	2.4200	-0.412%	96,724	+40.496%
2021-08-13	2.3900	2.4300	2.3900	2.4300	+0.830%	84,993	+39.918%
2021-08-12	2.4300	2.4300	2.3720	2.4100	-0.413%	268,815	+41.079%
2021-08-11	2.3800	2.4850	2.3800	2.4200	+1.681%	342,571	+40.496%
2021-08-10	2.3800	2.4000	2.3100	2.3800	+0.847%	183,842	+42.857%
2021-08-09	2.2500	2.4000	2.1800	2.3600	+7.273%	232,033	+44.068%
2021-08-06	2.2000	2.2100	2.1600	2.2000	-0.901%	56,489	+54.545%
2021-08-05	2.0500	2.2200	2.0500	2.2200	+5.714%	162,965	+53.153%
2021-08-04	2.1500	2.1700	2.1000	2.1000	-3.670%	185,567	+61.905%
2021-08-03	2.1700	2.2100	2.1600	2.1800	+0.926%	121,947	+55.963%
2021-08-02	2.1200	2.2600	2.1200	2.1600	0.000%	153,647	+57.407%
2021-07-30	2.2400	2.2800	2.1500	2.1600	-4.846%	163,338	+57.407%
2021-07-29	2.3600	2.3600	2.2700	2.2700	-3.404%	17,076	+49.780%
2021-07-28	2.2500	2.3900	2.2400	2.3500	+6.335%	93,643	+44.681%
2021-07-27	2.2100	2.2391	2.1800	2.2100	0.000%	77,351	+53.846%
2021-07-26	2.2900	2.3350	2.2100	2.2100	-3.493%	65,423	+53.846%
2021-07-23	2.3800	2.3800	2.2800	2.2900	-2.966%	54,824	+48.472%
2021-07-22	2.4000	2.4300	2.3301	2.3600	-0.840%	295,770	+44.068%
2021-07-21	2.4400	2.4600	2.3800	2.3800	-1.245%	194,918	+42.857%
2021-07-20	2.2400	2.4500	2.2259	2.4100	+8.072%	415,134	+41.079%
2021-07-19	2.2600	2.2900	2.1499	2.2300	-2.193%	167,182	+52.466%
2021-07-16	2.3400	2.3800	2.2800	2.2800	-1.724%	69,429	+49.123%
2021-07-15	2.3600	2.4100	2.3100	2.3200	-2.929%	108,844	+46.552%
2021-07-14	2.4500	2.4710	2.3900	2.3900	-2.449%	73,932	+42.259%
2021-07-13	2.4400	2.4650	2.4300	2.4500	-0.810%	61,117	+38.776%
2021-07-12	2.4600	2.5000	2.4500	2.4700	-0.403%	107,586	+37.652%
2021-07-09	2.4400	2.4900	2.4100	2.4800	+2.058%	167,530	+37.097%