Dark

HOS
Hornbeck Offshore Services, Inc.
stock NYSE

At Close

Sep 30, 2026 4:00:00 PM EDT

7.70USD-0.194%(-0.01)4,363,951

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 29, 2026 8:46:30 AM EDT

7.91USD-0.378%(-0.03)0

After-hours

Sep 30, 2026 4:10:30 PM EDT

7.69USD-0.195%(-0.01)1

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	7.6800	7.830000	7.630000	7.7000	-0.259%	4,363,951	0.000%
2026-09-29	8.1700	8.170000	7.680000	7.7200	-2.771%	2,568,799	-0.259%
2026-09-28	8.3500	8.350000	7.920000	7.9400	-3.053%	2,029,033	-3.023%
2026-09-25	8.2000	8.300000	8.140000	8.1900	-1.444%	2,023,098	-5.983%
2026-09-24	8.3500	8.420000	8.240000	8.3100	-0.479%	1,753,926	-7.341%
2026-09-23	8.4100	8.490000	8.270000	8.3500	-0.949%	1,383,731	-7.784%
2026-09-22	8.2700	8.480000	8.160000	8.4300	+1.200%	2,052,944	-8.660%
2026-09-21	8.3400	8.400000	8.200000	8.3300	-0.597%	2,120,269	-7.563%
2026-09-18	8.4800	8.480000	8.300000	8.3800	-2.445%	4,314,135	-8.115%
2026-09-17	8.7000	8.750000	8.550000	8.5900	-0.348%	1,754,262	-10.361%
2026-09-16	8.8100	8.920000	8.520000	8.6200	-2.489%	2,325,152	-10.673%
2026-09-15	8.5400	8.930000	8.510000	8.8400	+4.122%	3,196,558	-12.896%
2026-09-14	8.9400	8.940000	8.440000	8.4900	-4.284%	1,920,910	-9.305%
2026-09-11	9.0100	9.090000	8.730000	8.8700	-1.335%	1,570,751	-13.191%
2026-09-10	9.2600	9.260000	8.800000	8.9900	-1.533%	2,034,295	-14.349%
2026-09-09	9.1500	9.260000	9.040000	9.1300	+0.662%	2,425,091	-15.663%
2026-09-08	9.2600	9.400000	8.940000	9.0700	-1.413%	2,488,817	-15.105%
2026-09-04	9.3000	9.470000	9.080000	9.2000	-2.128%	3,373,855	-16.304%
2026-09-03	10.1400	10.380000	9.380000	9.4000	-9.179%	4,596,292	-18.085%
2026-09-02	10.9400	10.940000	10.220000	10.3500	+3,352.302%	3,544,412	-25.604%
2019-12-20	0.3200	0.329900	0.290200	0.2998	-5.426%	289,887	+2,468.379%
2019-12-19	0.3500	0.350000	0.280000	0.3170	+17.407%	516,100	+2,329.022%
2019-12-18	0.3000	0.308200	0.222000	0.2700	-12.395%	327,225	+2,751.852%
2019-12-17	0.3300	0.339900	0.300000	0.3082	-1.941%	107,053	+2,398.378%
2019-12-16	0.3258	0.350000	0.278068	0.3143	-3.530%	109,749	+2,349.889%
2019-12-13	0.3553	0.369800	0.310000	0.3258	-3.723%	220,057	+2,263.413%
2019-12-12	0.3400	0.369801	0.327300	0.3384	-2.478%	158,906	+2,175.414%
2019-12-11	0.3750	0.396249	0.341000	0.3470	-3.611%	77,640	+2,119.020%
2019-12-10	0.4000	0.409600	0.358500	0.3600	-9.343%	132,229	+2,038.889%
2019-12-09	0.3700	0.430000	0.370000	0.3971	+8.765%	236,690	+1,839.058%
2019-12-06	0.3500	0.391800	0.350000	0.3651	+2.326%	209,133	+2,009.011%
2019-12-05	0.3900	0.406100	0.354100	0.3568	-7.325%	104,424	+2,058.072%
2019-12-04	0.3300	0.389600	0.330000	0.3850	+16.667%	100,160	+1,900.000%
2019-12-03	0.3875	0.409900	0.330000	0.3300	-14.419%	182,422	+2,233.333%
2019-12-02	0.3800	0.390000	0.370100	0.3856	+4.216%	48,763	+1,896.888%
2019-11-29	0.3630	0.370000	0.363000	0.3700	+1.370%	12,379	+1,981.081%
2019-11-27	0.3801	0.382800	0.340200	0.3650	-4.749%	181,589	+2,009.589%
2019-11-26	0.3820	0.400000	0.342000	0.3832	+0.314%	100,061	+1,909.395%
2019-11-25	0.4000	0.400000	0.377000	0.3820	+3.215%	122,410	+1,915.707%
2019-11-22	0.3700	0.398000	0.369000	0.3701	-1.228%	167,413	+1,980.519%
2019-11-21	0.4200	0.420100	0.360000	0.3747	-10.871%	211,993	+1,954.977%
2019-11-20	0.4600	0.490000	0.417000	0.4204	-6.578%	105,671	+1,731.589%
2019-11-19	0.4460	0.450000	0.416000	0.4500	+7.501%	58,409	+1,611.111%
2019-11-18	0.4500	0.450000	0.408200	0.4186	-6.521%	119,134	+1,739.465%
2019-11-15	0.4600	0.460000	0.440000	0.4478	+0.201%	61,402	+1,619.518%
2019-11-14	0.4600	0.460000	0.435000	0.4469	-4.895%	121,729	+1,622.981%
2019-11-13	0.4700	0.500000	0.465000	0.4699	-2.104%	60,624	+1,538.647%
2019-11-12	0.5015	0.527100	0.450000	0.4800	-8.936%	125,524	+1,504.167%
2019-11-11	0.5800	0.580000	0.526150	0.5271	-9.928%	68,442	+1,360.823%
2019-11-08	0.6000	0.600000	0.580000	0.5852	-0.814%	36,915	+1,215.789%
2019-11-07	0.6100	0.639900	0.580000	0.5900	+1.183%	121,522	+1,205.085%
2019-11-06	0.6099	0.609900	0.570800	0.5831	+2.101%	49,001	+1,220.528%
2019-11-05	0.5100	0.571500	0.510000	0.5711	+12.821%	121,939	+1,248.275%
2019-11-04	0.5141	0.520000	0.470000	0.5062	-4.491%	99,432	+1,421.138%
2019-11-01	0.5000	0.545400	0.425000	0.5300	+4.578%	422,819	+1,352.830%
2019-10-31	0.6530	0.670000	0.401000	0.5068	-25.471%	524,963	+1,419.337%
2019-10-30	0.7000	0.720000	0.680000	0.6800	-2.857%	92,639	+1,032.353%
2019-10-29	0.7060	0.718500	0.661800	0.7000	+1.641%	110,912	+1,000.000%
2019-10-28	0.7100	0.720000	0.650300	0.6887	-0.188%	137,966	+1,018.048%
2019-10-25	0.7000	0.710000	0.685969	0.6900	+0.189%	36,404	+1,015.942%
2019-10-24	0.6914	0.697100	0.680000	0.6887	+2.806%	16,637	+1,018.048%
2019-10-23	0.6580	0.709600	0.646700	0.6699	+1.901%	174,370	+1,049.425%
2019-10-22	0.6600	0.675000	0.650000	0.6574	-0.439%	31,528	+1,071.281%
2019-10-21	0.6750	0.675000	0.650000	0.6603	+0.441%	47,662	+1,066.137%
2019-10-18	0.6750	0.675000	0.655000	0.6574	+0.428%	16,286	+1,071.281%
2019-10-17	0.6600	0.673200	0.630800	0.6546	-0.107%	35,402	+1,076.291%
2019-10-16	0.6500	0.660000	0.632600	0.6553	-1.459%	75,491	+1,075.034%
2019-10-15	0.7050	0.705000	0.640400	0.6650	-1.350%	100,499	+1,057.895%
2019-10-14	0.7500	0.750000	0.660000	0.6741	-7.658%	184,285	+1,042.264%
2019-10-11	0.6711	0.749500	0.671100	0.7300	+8.955%	130,017	+954.795%
2019-10-10	0.6695	0.697000	0.654000	0.6700	+2.446%	100,557	+1,049.254%
2019-10-09	0.6330	0.674900	0.633000	0.6540	+0.153%	21,129	+1,077.370%
2019-10-08	0.6223	0.680000	0.622300	0.6530	+0.307%	63,108	+1,079.173%
2019-10-07	0.6743	0.710000	0.624500	0.6510	+0.154%	91,807	+1,082.796%
2019-10-04	0.6701	0.720000	0.620000	0.6500	-5.797%	189,851	+1,084.615%
2019-10-03	0.7170	0.744200	0.675000	0.6900	-0.318%	19,914	+1,015.942%
2019-10-02	0.7400	0.774900	0.670000	0.6922	-3.861%	210,738	+1,012.395%
2019-10-01	0.7900	0.793700	0.700000	0.7200	-5.263%	125,165	+969.444%
2019-09-30	0.7700	0.797100	0.760000	0.7600	-3.797%	18,584	+913.158%
2019-09-27	0.8100	0.829800	0.770300	0.7900	-2.781%	97,301	+874.684%
2019-09-26	0.7950	0.832100	0.753200	0.8126	+5.532%	41,424	+847.576%
2019-09-25	0.8236	0.869800	0.762000	0.7700	-6.440%	82,509	+900.000%
2019-09-24	0.8900	0.891500	0.783600	0.8230	-8.147%	154,900	+835.601%
2019-09-23	0.8000	0.896000	0.774900	0.8960	+16.364%	195,657	+759.375%
2019-09-20	0.7111	0.810000	0.700000	0.7700	+6.944%	141,347	+900.000%
2019-09-19	0.7600	0.788000	0.704400	0.7200	-1.099%	56,938	+969.444%
2019-09-18	0.7326	0.790000	0.723200	0.7280	-0.790%	63,157	+957.692%
2019-09-17	0.7900	0.814900	0.723000	0.7338	-5.923%	158,076	+949.332%
2019-09-16	0.8000	0.847100	0.757400	0.7800	+3.393%	206,010	+887.179%
2019-09-13	0.7579	0.769900	0.733000	0.7544	+0.186%	63,000	+920.679%
2019-09-12	0.7800	0.807900	0.711100	0.7530	-4.684%	176,127	+922.576%
2019-09-11	0.8000	0.800000	0.740000	0.7900	+1.049%	40,140	+874.684%
2019-09-10	0.7127	0.820000	0.703100	0.7818	+5.649%	158,509	+884.907%
2019-09-09	0.8100	0.810000	0.702900	0.7400	-7.187%	82,531	+940.541%
2019-09-06	0.7005	0.829900	0.700000	0.7973	+7.743%	89,634	+865.759%
2019-09-05	0.7000	0.740000	0.670000	0.7400	+8.824%	76,884	+940.541%
2019-09-04	0.6700	0.709800	0.660201	0.6800	+2.843%	25,283	+1,032.353%
2019-09-03	0.6700	0.670000	0.632267	0.6612	-1.313%	60,697	+1,064.549%
2019-08-30	0.6700	0.710000	0.640000	0.6700	0.000%	70,841	+1,049.254%
2019-08-29	0.6600	0.708900	0.650000	0.6700	-1.384%	48,657	+1,049.254%
2019-08-28	0.6900	0.698000	0.660000	0.6794	-2.483%	20,157	+1,033.353%
2019-08-27	0.7118	0.729000	0.653000	0.6967	-1.873%	68,610	+1,005.210%
2019-08-26	0.6800	0.730000	0.653300	0.7100	+2.913%	67,719	+984.507%
2019-08-23	0.7140	0.714000	0.684500	0.6899	-5.493%	74,354	+1,016.104%
2019-08-22	0.6810	0.768643	0.681000	0.7300	-3.821%	85,722	+954.795%
2019-08-21	0.7200	0.760000	0.671700	0.7590	+1.511%	68,552	+914.493%
2019-08-20	0.7089	0.747900	0.652600	0.7477	+6.692%	35,061	+929.825%
2019-08-19	0.6825	0.719900	0.653900	0.7008	+5.415%	42,197	+998.744%
2019-08-16	0.6200	0.697160	0.614900	0.6648	+10.560%	68,945	+1,058.243%
2019-08-15	0.6250	0.649900	0.594600	0.6013	-2.005%	88,598	+1,180.559%
2019-08-14	0.7000	0.705700	0.600000	0.6136	-18.187%	311,493	+1,154.889%
2019-08-13	0.7680	0.769900	0.730000	0.7500	-2.597%	144,401	+926.667%
2019-08-12	0.7500	0.779300	0.724000	0.7700	+2.900%	108,103	+900.000%
2019-08-09	0.8411	0.860000	0.729900	0.7483	-7.043%	228,428	+928.999%
2019-08-08	0.8003	0.842600	0.790000	0.8050	-3.012%	116,711	+856.522%
2019-08-07	0.7800	0.849900	0.780000	0.8300	-2.981%	136,580	+827.711%
2019-08-06	0.9459	0.945900	0.837900	0.8555	-9.557%	94,360	+800.058%
2019-08-05	0.7900	0.966000	0.772500	0.9459	+7.538%	162,486	+714.040%
2019-08-02	0.8800	0.900000	0.800000	0.8796	-0.520%	167,408	+775.398%
2019-08-01	0.9400	1.010000	0.823000	0.8842	-14.981%	386,137	+770.844%
2019-07-31	0.9000	1.070000	0.890000	1.0400	+16.046%	268,400	+640.385%
2019-07-30	0.6800	0.900000	0.577100	0.8962	+22.767%	521,363	+759.183%
2019-07-29	0.9300	0.930000	0.710100	0.7300	-21.505%	454,755	+954.795%
2019-07-26	0.9573	0.999800	0.900000	0.9300	-2.105%	157,276	+727.957%
2019-07-25	1.0300	1.060000	0.950000	0.9500	-5.000%	161,937	+710.526%
2019-07-24	1.0500	1.062200	1.000000	1.0000	-4.762%	82,990	+670.000%
2019-07-23	1.0700	1.070000	1.020000	1.0500	-3.670%	39,673	+633.333%
2019-07-22	1.0300	1.100000	1.020000	1.0900	+7.921%	100,223	+606.422%
2019-07-19	1.0300	1.060000	1.010000	1.0100	-0.980%	98,645	+662.376%
2019-07-18	1.0700	1.070000	1.020000	1.0200	-4.673%	106,135	+654.902%
2019-07-17	1.1000	1.100000	1.070000	1.0700	-2.727%	80,952	+619.626%
2019-07-16	1.1500	1.180000	1.100000	1.1000	-4.348%	42,523	+600.000%
2019-07-15	1.2200	1.250000	1.120000	1.1500	-4.959%	116,060	+569.565%
2019-07-12	1.2300	1.240000	1.180000	1.2100	-0.820%	26,623	+536.364%
2019-07-11	1.2372	1.250000	1.210000	1.2200	-2.400%	47,313	+531.148%
2019-07-10	1.2100	1.250000	1.210000	1.2500	+4.167%	48,822	+516.000%
2019-07-09	1.2300	1.230000	1.170000	1.2000	-2.439%	59,102	+541.667%
2019-07-08	1.2300	1.250000	1.165800	1.2300	+2.500%	132,012	+526.016%
2019-07-05	1.1000	1.210000	1.060000	1.2000	+8.108%	136,291	+541.667%
2019-07-03	1.1300	1.150000	1.100000	1.1100	-1.770%	71,482	+593.694%
2019-07-02	1.1900	1.210000	1.080000	1.1300	-3.419%	163,367	+581.416%
2019-07-01	1.2800	1.300000	1.170000	1.1700	-6.400%	185,817	+558.120%
2019-06-28	1.2300	1.300000	1.220000	1.2500	+1.626%	87,346	+516.000%
2019-06-27	1.2300	1.280000	1.220000	1.2300	-1.600%	45,098	+526.016%
2019-06-26	1.2300	1.300000	1.220000	1.2500	+2.459%	90,342	+516.000%
2019-06-25	1.2200	1.270000	1.170000	1.2200	+1.667%	176,679	+531.148%
2019-06-24	1.2700	1.270000	1.190000	1.2000	-4.000%	119,261	+541.667%
2019-06-21	1.2800	1.310000	1.240000	1.2500	-2.344%	55,193	+516.000%
2019-06-20	1.3100	1.340000	1.270000	1.2800	-1.538%	52,407	+501.563%
2019-06-19	1.3100	1.350000	1.270000	1.3000	+1.563%	53,325	+492.308%
2019-06-18	1.2400	1.310000	1.240000	1.2800	+1.587%	48,360	+501.563%
2019-06-17	1.2700	1.300000	1.230000	1.2600	0.000%	43,569	+511.111%
2019-06-14	1.3300	1.330000	1.250000	1.2600	-4.545%	84,806	+511.111%
2019-06-13	1.3500	1.430000	1.280000	1.3200	+2.326%	175,186	+483.333%
2019-06-12	1.3500	1.350000	1.279800	1.2900	-5.839%	45,558	+496.899%
2019-06-11	1.4300	1.440000	1.333100	1.3700	-2.837%	28,571	+462.044%
2019-06-10	1.4400	1.470000	1.400000	1.4100	-0.704%	81,535	+446.099%
2019-06-07	1.4300	1.470000	1.360000	1.4200	-1.389%	187,167	+442.254%
2019-06-06	1.4200	1.470000	1.370000	1.4400	+1.408%	55,717	+434.722%
2019-06-05	1.3600	1.440000	1.340000	1.4200	+3.650%	130,615	+442.254%
2019-06-04	1.2300	1.400000	1.230000	1.3700	+13.223%	194,853	+462.044%
2019-06-03	1.2500	1.250000	1.180000	1.2100	-2.419%	99,353	+536.364%
2019-05-31	1.2500	1.270000	1.200000	1.2400	-1.587%	84,239	+520.968%
2019-05-30	1.2500	1.300000	1.250000	1.2600	+2.439%	54,903	+511.111%
2019-05-29	1.3300	1.340000	1.220000	1.2300	-8.889%	157,708	+526.016%
2019-05-28	1.3700	1.381600	1.330000	1.3500	-2.174%	76,244	+470.370%
2019-05-24	1.4400	1.440000	1.374400	1.3800	-2.817%	176,340	+457.971%
2019-05-23	1.3600	1.460000	1.360000	1.4200	0.000%	84,577	+442.254%
2019-05-22	1.4100	1.435000	1.380000	1.4200	-0.699%	98,945	+442.254%
2019-05-21	1.3900	1.470000	1.390000	1.4300	+2.878%	60,108	+438.462%
2019-05-20	1.4200	1.450000	1.380000	1.3900	-4.138%	105,755	+453.957%
2019-05-17	1.3800	1.450000	1.370000	1.4500	+3.571%	63,167	+431.034%
2019-05-16	1.4100	1.450000	1.359500	1.4000	-0.709%	35,101	+450.000%
2019-05-15	1.3200	1.430000	1.320000	1.4100	+6.015%	92,859	+446.099%
2019-05-14	1.3500	1.380000	1.310000	1.3300	-1.481%	83,721	+478.947%
2019-05-13	1.4000	1.450000	1.330000	1.3500	-8.163%	155,183	+470.370%
2019-05-10	1.4500	1.490000	1.410000	1.4700	+1.379%	82,371	+423.810%
2019-05-09	1.4300	1.460000	1.410000	1.4500	-0.685%	50,046	+431.034%
2019-05-08	1.4100	1.490000	1.400000	1.4600	+2.098%	39,156	+427.397%
2019-05-07	1.4300	1.510000	1.400000	1.4300	-2.055%	73,134	+438.462%
2019-05-06	1.4200	1.530000	1.417100	1.4600	-1.351%	89,279	+427.397%
2019-05-03	1.3700	1.500000	1.345000	1.4800	+8.824%	202,815	+420.270%
2019-05-02	1.2400	1.467300	1.240000	1.3600	+7.937%	740,466	+466.176%
2019-05-01	1.3000	1.350000	1.230000	1.2600	-3.077%	154,031	+511.111%
2019-04-30	1.3700	1.370000	1.260000	1.3000	-5.109%	94,899	+492.308%
2019-04-29	1.3600	1.390000	1.360000	1.3700	+1.481%	43,620	+462.044%
2019-04-26	1.2900	1.370000	1.280900	1.3500	+4.651%	98,386	+470.370%
2019-04-25	1.3600	1.360000	1.280000	1.2900	-4.444%	130,578	+496.899%
2019-04-24	1.4000	1.448500	1.350000	1.3500	-4.255%	90,992	+470.370%
2019-04-23	1.4800	1.510000	1.400000	1.4100	-4.730%	340,538	+446.099%
2019-04-22	1.4400	1.500000	1.410000	1.4800	+4.965%	178,068	+420.270%
2019-04-18	1.4400	1.460000	1.400000	1.4100	-0.704%	88,430	+446.099%
2019-04-17	1.4300	1.450000	1.400000	1.4200	0.000%	112,372	+442.254%
2019-04-16	1.4600	1.470000	1.400000	1.4200	-2.740%	107,490	+442.254%
2019-04-15	1.4900	1.540000	1.400000	1.4600	-1.351%	134,726	+427.397%
2019-04-12	1.4700	1.540000	1.466400	1.4800	+1.370%	120,016	+420.270%
2019-04-11	1.4200	1.490000	1.420000	1.4600	-0.680%	108,900	+427.397%
2019-04-10	1.4000	1.500000	1.400000	1.4700	+5.000%	83,773	+423.810%
2019-04-09	1.4500	1.460000	1.380000	1.4000	-4.110%	51,240	+450.000%
2019-04-08	1.3900	1.480000	1.350000	1.4600	+5.797%	119,215	+427.397%
2019-04-05	1.4000	1.400000	1.350000	1.3800	0.000%	103,844	+457.971%
2019-04-04	1.2400	1.390000	1.210000	1.3800	+11.290%	175,271	+457.971%
2019-04-03	1.2100	1.290000	1.200000	1.2400	+3.333%	189,931	+520.968%
2019-04-02	1.3000	1.300000	1.180000	1.2000	-7.692%	409,282	+541.667%
2019-04-01	1.2400	1.310000	1.220000	1.3000	+4.839%	229,353	+492.308%
2019-03-29	1.3400	1.340000	1.210000	1.2400	-6.767%	222,471	+520.968%
2019-03-28	1.3400	1.390000	1.260000	1.3300	-0.746%	141,686	+478.947%
2019-03-27	1.3800	1.400000	1.300000	1.3400	-3.597%	136,799	+474.627%
2019-03-26	1.3800	1.440000	1.366800	1.3900	+1.460%	202,744	+453.957%
2019-03-25	1.3700	1.380000	1.310000	1.3700	0.000%	79,458	+462.044%
2019-03-22	1.4700	1.470000	1.370000	1.3700	-8.054%	163,725	+462.044%
2019-03-21	1.4800	1.510000	1.420000	1.4900	+2.759%	193,022	+416.779%
2019-03-20	1.4900	1.510000	1.420000	1.4500	-2.685%	96,105	+431.034%
2019-03-19	1.4900	1.530000	1.430000	1.4900	0.000%	177,687	+416.779%
2019-03-18	1.4000	1.500000	1.400000	1.4900	+7.194%	254,406	+416.779%
2019-03-15	1.4700	1.480000	1.370000	1.3900	-5.442%	265,948	+453.957%
2019-03-14	1.4600	1.522600	1.430000	1.4700	0.000%	135,924	+423.810%
2019-03-13	1.4900	1.517700	1.450000	1.4700	-0.676%	114,176	+423.810%
2019-03-12	1.4700	1.500000	1.430000	1.4800	+2.069%	84,317	+420.270%
2019-03-11	1.4100	1.460000	1.400000	1.4500	+5.072%	165,049	+431.034%
2019-03-08	1.4600	1.470000	1.340000	1.3800	-6.122%	272,539	+457.971%
2019-03-07	1.5700	1.580000	1.460000	1.4700	-6.962%	310,128	+423.810%
2019-03-06	1.6300	1.700000	1.570000	1.5800	-3.659%	380,205	+387.342%
2019-03-05	1.6700	1.760000	1.600000	1.6400	-1.205%	100,650	+369.512%
2019-03-04	1.6800	1.680000	1.610000	1.6600	+0.606%	66,777	+363.855%
2019-03-01	1.7000	1.750000	1.620000	1.6500	-2.941%	73,078	+366.667%
2019-02-28	1.6900	1.740000	1.600000	1.7000	+0.592%	138,424	+352.941%
2019-02-27	1.7300	1.794700	1.620000	1.6900	-2.312%	175,380	+355.621%
2019-02-26	1.7700	1.800000	1.690000	1.7300	-1.705%	118,896	+345.087%
2019-02-25	1.7000	1.824600	1.690000	1.7600	+3.529%	240,354	+337.500%
2019-02-22	1.7800	1.809900	1.680000	1.7000	-3.808%	183,372	+352.941%
2019-02-21	1.6300	1.790000	1.620000	1.7673	+8.423%	259,779	+335.693%
2019-02-20	1.6100	1.650000	1.575000	1.6300	+1.875%	161,843	+372.393%
2019-02-19	1.5600	1.650000	1.550000	1.6000	+0.629%	163,759	+381.250%
2019-02-15	1.6000	1.650000	1.510000	1.5900	+1.274%	329,066	+384.277%
2019-02-14	1.3600	1.634000	1.360000	1.5700	+6.081%	273,310	+390.446%
2019-02-13	1.4300	1.540000	1.430000	1.4800	+3.497%	308,291	+420.270%
2019-02-12	1.4800	1.480000	1.380000	1.4300	0.000%	147,659	+438.462%
2019-02-11	1.3800	1.450000	1.350000	1.4300	+2.878%	132,268	+438.462%
2019-02-08	1.3900	1.420000	1.330000	1.3900	-1.418%	59,463	+453.957%
2019-02-07	1.4500	1.490000	1.330000	1.4100	-4.730%	180,099	+446.099%
2019-02-06	1.4700	1.510000	1.430000	1.4800	+0.680%	83,912	+420.270%
2019-02-05	1.5500	1.550000	1.430000	1.4700	-3.289%	105,348	+423.810%
2019-02-04	1.5300	1.620000	1.417100	1.5200	-0.654%	278,318	+406.579%
2019-02-01	1.3300	1.550000	1.300000	1.5300	+15.909%	274,480	+403.268%
2019-01-31	1.3500	1.380000	1.300000	1.3200	-2.941%	109,088	+483.333%
2019-01-30	1.3700	1.423200	1.350000	1.3600	-2.857%	145,335	+466.176%
2019-01-29	1.3100	1.450000	1.310000	1.4000	+7.692%	189,996	+450.000%
2019-01-28	1.3300	1.340000	1.260000	1.3000	-5.109%	99,045	+492.308%
2019-01-25	1.3900	1.433000	1.310000	1.3700	0.000%	212,042	+462.044%
2019-01-24	1.2900	1.370000	1.260000	1.3700	+5.385%	154,808	+462.044%
2019-01-23	1.4700	1.480000	1.290000	1.3000	-11.565%	298,578	+492.308%
2019-01-22	1.5300	1.540000	1.460000	1.4700	-6.369%	146,909	+423.810%
2019-01-18	1.5500	1.580000	1.520000	1.5700	+1.290%	181,180	+390.446%
2019-01-17	1.5000	1.570000	1.450000	1.5500	+3.333%	208,535	+396.774%
2019-01-16	1.5200	1.670000	1.480000	1.5000	-1.961%	224,861	+413.333%
2019-01-15	1.6500	1.694500	1.510000	1.5300	-6.707%	154,935	+403.268%
2019-01-14	1.6300	1.660000	1.530000	1.6400	-0.606%	115,668	+369.512%
2019-01-11	1.5900	1.650000	1.560000	1.6500	+1.852%	126,269	+366.667%
2019-01-10	1.7100	1.740500	1.460000	1.6200	-6.358%	683,920	+375.309%
2019-01-09	1.9100	1.910000	1.710000	1.7300	-8.466%	334,235	+345.087%
2019-01-08	1.9000	2.060000	1.800000	1.8900	+5.587%	576,263	+307.407%
2019-01-07	1.6600	1.840000	1.560000	1.7900	+10.494%	428,308	+330.168%
2019-01-04	1.5500	1.640000	1.490000	1.6200	+8.000%	452,297	+375.309%
2019-01-03	1.5300	1.542500	1.380000	1.5000	-0.662%	302,344	+413.333%
2019-01-02	1.4000	1.680000	1.400000	1.5100	+4.861%	395,918	+409.934%
2018-12-31	1.5300	1.680000	1.360000	1.4400	-4.636%	528,523	+434.722%
2018-12-28	1.1000	1.540000	1.090000	1.5100	+39.815%	770,103	+409.934%
2018-12-27	1.1300	1.180000	1.020000	1.0800	0.000%	769,905	+612.963%
2018-12-26	1.1600	1.214000	1.030000	1.0800	-6.897%	627,890	+612.963%
2018-12-24	1.2400	1.280000	1.100000	1.1600	-7.200%	574,549	+563.793%
2018-12-21	1.5900	1.590000	1.240000	1.2500	-11.348%	751,242	+516.000%
2018-12-20	1.7100	1.720000	1.390000	1.4100	-21.229%	554,894	+446.099%
2018-12-19	1.9000	1.980000	1.770000	1.7900	-4.787%	225,452	+330.168%
2018-12-18	2.0500	2.070000	1.880000	1.8800	-8.293%	299,982	+309.574%
2018-12-17	2.1900	2.250000	2.040000	2.0500	-7.240%	184,468	+275.610%
2018-12-14	2.4512	2.470000	2.210000	2.2100	-9.426%	143,554	+248.416%
2018-12-13	2.6500	2.710000	2.390000	2.4400	-8.614%	181,830	+215.574%
2018-12-12	2.6200	2.770000	2.580000	2.6700	+5.118%	120,395	+188.390%
2018-12-11	2.5500	2.600000	2.460000	2.5400	-0.392%	94,937	+203.150%
2018-12-10	2.7100	2.800000	2.440000	2.5500	-5.204%	404,211	+201.961%
2018-12-07	2.8000	2.920000	2.680000	2.6900	+0.373%	213,455	+186.245%
2018-12-06	2.7500	2.780000	2.625000	2.6800	-5.634%	272,427	+187.313%
2018-12-04	3.1400	3.140000	2.800000	2.8400	-9.841%	363,732	+171.127%
2018-12-03	3.1400	3.205000	3.040000	3.1500	+5.351%	242,244	+144.444%
2018-11-30	3.2300	3.240000	2.960000	2.9900	-8.563%	123,794	+157.525%
2018-11-29	3.2700	3.330000	3.150000	3.2700	-0.305%	70,576	+135.474%
2018-11-28	3.1100	3.290000	3.100000	3.2800	+5.466%	64,975	+134.756%
2018-11-27	3.0700	3.130000	3.070000	3.1100	+1.634%	34,401	+147.588%
2018-11-26	3.3000	3.350000	3.040000	3.0600	-6.135%	94,372	+151.634%
2018-11-23	3.1700	3.290000	3.170000	3.2600	-2.976%	17,234	+136.196%
2018-11-21	3.3000	3.430000	3.300000	3.3600	+3.704%	35,659	+129.167%
2018-11-20	3.4500	3.470000	3.170000	3.2400	-8.475%	259,904	+137.654%
2018-11-19	3.7700	3.770000	3.460000	3.5400	-5.851%	77,806	+117.514%
2018-11-16	3.4600	3.800000	3.455000	3.7600	+8.986%	212,936	+104.787%
2018-11-15	3.3300	3.460000	3.310000	3.4500	+2.071%	96,982	+123.188%
2018-11-14	3.5800	3.622100	3.310000	3.3800	-3.704%	234,694	+127.811%
2018-11-13	3.9600	3.974400	3.510000	3.5100	-11.364%	133,131	+119.373%
2018-11-12	4.0300	4.050000	3.880000	3.9600	-1.000%	174,085	+94.444%
2018-11-09	4.0000	4.120000	3.970000	4.0000	-1.720%	186,316	+92.500%
2018-11-08	4.2200	4.220000	4.030000	4.0700	-3.325%	59,874	+89.189%
2018-11-07	4.2200	4.290000	4.170100	4.2100	+0.959%	76,165	+82.898%
2018-11-06	4.0000	4.200000	3.860000	4.1700	+3.474%	151,951	+84.652%
2018-11-05	4.1400	4.200000	3.985000	4.0300	-0.248%	97,827	+91.067%
2018-11-02	3.5500	4.280000	3.550000	4.0400	+14.773%	307,859	+90.594%
2018-11-01	3.1500	3.660000	3.030000	3.5200	+11.746%	649,278	+118.750%
2018-10-31	3.5000	3.550000	3.130000	3.1500	-9.483%	353,116	+144.444%
2018-10-30	3.2700	3.530000	3.250000	3.4800	+3.264%	178,167	+121.264%
2018-10-29	3.7400	3.740000	3.340000	3.3700	-8.672%	218,189	+128.487%
2018-10-26	3.7600	3.770000	3.570000	3.6900	-4.156%	102,140	+108.672%
2018-10-25	3.8900	4.100000	3.790000	3.8500	+3.774%	89,354	+100.000%
2018-10-24	4.1300	4.148000	3.690000	3.7100	-9.512%	174,772	+107.547%
2018-10-23	4.2800	4.297000	4.010000	4.1000	-7.658%	195,796	+87.805%
2018-10-22	4.3700	4.470000	4.100000	4.4400	+0.680%	228,348	+73.423%
2018-10-19	4.5600	4.710000	4.400000	4.4100	-3.501%	64,169	+74.603%
2018-10-18	4.5000	4.630000	4.410000	4.5700	-0.436%	96,438	+68.490%
2018-10-17	4.9000	4.949900	4.550000	4.5900	-6.517%	137,047	+67.756%
2018-10-16	4.8100	5.000000	4.750000	4.9100	+3.151%	134,183	+56.823%
2018-10-15	4.8500	4.900000	4.600000	4.7600	-1.856%	107,486	+61.765%
2018-10-12	4.8500	4.980000	4.740000	4.8500	+2.537%	134,030	+58.763%
2018-10-11	5.2600	5.290000	4.710000	4.7300	-9.733%	318,394	+62.791%
2018-10-10	5.5800	5.610000	5.230000	5.2400	-5.244%	221,200	+46.947%
2018-10-09	5.3100	5.780000	5.310000	5.5300	+3.752%	308,502	+39.241%
2018-10-08	5.4700	5.470000	5.280000	5.3300	-2.914%	222,822	+44.465%
2018-10-05	5.4500	5.680000	5.440000	5.4900	+1.105%	179,295	+40.255%
2018-10-04	5.7900	5.850000	5.360000	5.4300	-6.379%	225,012	+41.805%
2018-10-03	5.8600	6.060000	5.780000	5.8000	-1.024%	226,759	+32.759%
2018-10-02	5.9800	6.000000	5.590000	5.8600	-1.843%	211,632	+31.399%
2018-10-01	5.9000	6.100000	5.760000	5.9700	+1.531%	265,342	+28.978%
2018-09-28	5.5800	6.140000	5.520000	5.8800	+5.376%	434,974	+30.952%
2018-09-27	5.2700	5.600000	5.181000	5.5800	+5.882%	171,865	+37.993%
2018-09-26	5.3400	5.340000	5.110000	5.2700	-1.679%	179,662	+46.110%
2018-09-25	5.0000	5.420100	4.978800	5.3600	+7.415%	387,242	+43.657%
2018-09-24	4.7800	5.020000	4.740000	4.9900	+6.852%	570,172	+54.309%
2018-09-21	4.5900	4.719100	4.530000	4.6700	+1.965%	246,891	+64.882%
2018-09-20	4.4900	4.620000	4.430000	4.5800	+2.691%	211,195	+68.122%
2018-09-19	4.4000	4.580000	4.400000	4.4600	+0.905%	76,547	+72.646%
2018-09-18	4.3300	4.630000	4.330000	4.4200	+2.552%	170,424	+74.208%
2018-09-17	4.2900	4.400000	4.210000	4.3100	+0.233%	77,749	+78.654%
2018-09-14	4.2800	4.370000	4.220000	4.3000	-0.232%	53,975	+79.070%
2018-09-13	4.2100	4.420000	4.170000	4.3100	+0.701%	109,390	+78.654%
2018-09-12	4.3800	4.470000	4.260000	4.2800	-1.609%	64,881	+79.907%
2018-09-11	4.3100	4.475000	4.270000	4.3500	+0.928%	259,534	+77.011%
2018-09-10	4.3400	4.440000	4.260000	4.3100	-0.691%	72,591	+78.654%
2018-09-07	4.3400	4.460000	4.230000	4.3400	-0.913%	132,153	+77.419%
2018-09-06	4.4500	4.490000	4.310000	4.3800	-1.573%	88,485	+75.799%
2018-09-05	4.6000	4.600000	4.289900	4.4500	-3.261%	96,779	+73.034%
2018-09-04	4.3800	4.640000	4.240000	4.6000	+4.308%	212,269	+67.391%
2018-08-31	4.3900	4.420000	4.310000	4.4100	+0.685%	45,164	+74.603%
2018-08-30	4.4600	4.510000	4.340000	4.3800	-1.794%	63,103	+75.799%
2018-08-29	4.4200	4.520000	4.400000	4.4600	+1.134%	65,945	+72.646%
2018-08-28	4.4500	4.571800	4.291000	4.4100	-2.217%	113,896	+74.603%
2018-08-27	4.5900	4.850000	4.510000	4.5100	-2.592%	172,846	+70.732%
2018-08-24	4.4500	4.690000	4.370000	4.6300	+6.437%	254,755	+66.307%
2018-08-23	4.2300	4.360000	4.170000	4.3500	+2.837%	72,464	+77.011%
2018-08-22	4.1600	4.280000	4.160000	4.2300	+2.174%	137,756	+82.033%
2018-08-21	4.1500	4.323800	4.100000	4.1400	+0.730%	102,263	+85.990%
2018-08-20	4.0500	4.220000	4.000100	4.1100	+2.750%	111,015	+87.348%
2018-08-17	4.0300	4.050000	3.840000	4.0000	-0.744%	95,477	+92.500%
2018-08-16	4.0500	4.060000	3.930000	4.0300	+0.499%	83,847	+91.067%
2018-08-15	4.1500	4.150000	3.845000	4.0100	-4.067%	174,989	+92.020%
2018-08-14	4.0900	4.250000	4.090000	4.1800	+2.200%	118,102	+84.211%
2018-08-13	4.6100	4.630000	4.050000	4.0900	-11.280%	461,363	+88.264%
2018-08-10	4.4400	4.630000	4.350000	4.6100	+3.132%	198,152	+67.028%
2018-08-09	4.3700	4.490000	4.290000	4.4700	+1.591%	105,289	+72.260%
2018-08-08	4.3700	4.530000	4.230000	4.4000	+0.917%	152,874	+75.000%
2018-08-07	4.1500	4.460000	4.147900	4.3600	+6.341%	199,453	+76.606%
2018-08-06	4.0900	4.170000	4.015000	4.1000	-0.485%	134,118	+87.805%
2018-08-03	4.3200	4.339000	4.020000	4.1200	-6.150%	476,888	+86.893%
2018-08-02	5.0000	5.000000	4.200000	4.3900	-7.579%	623,682	+75.399%