CAN stock overview

Canaan Inc

CAN IPO: 2019-11-20
2.90 (+1.01%)
820M market cap
822 trading days in total
CAN Latest trading day: 2023-02-23

NasdaqGM
Technology
Semiconductors
Mr. Nangeng Zhang
333 full-time employees
Hangzhou, ZHEJIANG

CAN stock Buy and Hold Potential More info

INVESTMENT at 2019-11-20 open

CAN open price was $9.00

1,000.00

Click to edit

HOLDING TIME

821 trading days

3 years 96 days

TODAY'S WORTH

As of 2023-02-23 close price ($2.90)

322.22

Click to edit

ROI: -67.78% (0.32x) – ANNU: -29.32% (0.71x)

CAN Dividends

We don't have any infomation about CAN dividends.
It seems that CAN have not paid any dividends in it's entire history.

CAN Stock Splits

We don't have any infomation about CAN stock splits.
It seems that CAN has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

CAN Latest trading days

This table contains the list of 500 latest trading days of CAN.
Trading dates ranges from 2021-03-04 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		6.51	0.04	-0.14	5,481,778	6.56	6.90	6.19	8.97	-0.29	0.16
822	2023-02-23	2.90	0.02	0.69	1,014,392	2.93	2.98	2.79	6.48	-1.02	0.00
821	2023-02-22	2.88	0.08	2.86	1,632,135	2.80	2.92	2.73	6.79	2.86	1.74
820	2023-02-21	2.80	0.19	-6.35	2,030,074	2.94	3.05	2.79	8.84	-4.76	0.00
819	2023-02-17	2.99	0.04	1.36	3,122,291	2.85	3.01	2.85	5.61	4.91	-1.67
818	2023-02-16	2.95	0.16	-5.14	5,358,739	3.09	3.18	2.94	7.77	-4.53	-3.39
817	2023-02-15	3.11	0.26	9.12	2,829,298	2.93	3.11	2.82	9.90	6.14	-0.64
816	2023-02-14	2.85	0.04	1.42	2,562,507	2.82	2.93	2.73	7.09	1.06	2.81
815	2023-02-13	2.81	0.04	1.44	1,084,305	2.77	2.84	2.70	5.05	1.44	0.36
814	2023-02-10	2.77	0.24	-7.97	2,108,582	2.98	3.00	2.73	9.06	-7.05	0.00
813	2023-02-09	3.01	0.21	-6.52	3,126,170	3.33	3.35	2.99	10.81	-9.61	-1.00
812	2023-02-08	3.22	0.12	-3.59	1,110,983	3.35	3.42	3.22	5.97	-3.88	3.42
811	2023-02-07	3.34	0.00	0.00	2,236,463	3.44	3.55	3.24	9.01	-2.91	0.30
810	2023-02-06	3.34	0.26	-7.22	2,062,596	3.51	3.55	3.32	6.55	-4.84	2.99
809	2023-02-03	3.60	0.29	-7.46	3,077,326	3.65	3.88	3.53	9.59	-1.37	-2.50
808	2023-02-02	3.89	0.58	17.52	5,619,068	3.50	3.98	3.48	14.29	11.14	-6.17
807	2023-02-01	3.31	0.17	5.41	2,341,277	3.14	3.36	3.07	9.24	5.41	5.74
806	2023-01-31	3.14	0.08	2.61	2,312,302	3.05	3.20	3.05	4.92	2.95	0.00
805	2023-01-30	3.06	0.38	-11.05	2,613,006	3.31	3.39	3.05	10.27	-7.55	-0.33
804	2023-01-27	3.44	0.14	4.24	2,147,838	3.30	3.52	3.25	8.18	4.24	-3.78
803	2023-01-26	3.30	0.17	5.43	2,219,433	3.22	3.37	3.18	5.90	2.48	0.00
802	2023-01-25	3.13	0.20	-6.01	2,600,480	3.29	3.29	3.03	7.90	-4.86	2.88
801	2023-01-24	3.33	0.03	-0.89	2,733,932	3.26	3.43	3.25	5.52	2.15	-1.20
800	2023-01-23	3.36	0.22	7.01	2,978,572	3.19	3.39	3.14	7.84	5.33	-2.98
799	2023-01-20	3.14	0.16	5.37	2,288,580	3.04	3.15	2.88	8.88	3.29	1.59
798	2023-01-19	2.98	0.08	2.76	2,413,466	2.87	3.12	2.81	10.80	3.83	2.01
797	2023-01-18	2.90	0.20	-6.45	4,185,565	3.15	3.25	2.87	12.06	-7.94	-1.03
796	2023-01-17	3.10	0.15	5.08	5,748,593	3.29	3.43	3.08	10.64	-5.78	1.61
795	2023-01-13	2.95	0.15	5.36	5,192,435	2.78	3.16	2.77	14.03	6.12	11.53
794	2023-01-12	2.80	0.28	11.11	3,124,732	2.63	2.85	2.54	11.79	6.46	-0.71
793	2023-01-11	2.52	0.10	-3.82	2,061,558	2.62	2.62	2.50	4.58	-3.82	4.37
792	2023-01-10	2.62	0.12	4.80	2,124,302	2.50	2.63	2.39	9.60	4.80	0.00
791	2023-01-09	2.50	0.22	9.65	2,378,079	2.37	2.55	2.37	7.59	5.49	0.00
790	2023-01-06	2.28	0.06	2.70	1,256,636	2.21	2.34	2.10	10.86	3.17	3.95
789	2023-01-05	2.22	0.05	2.30	2,020,572	2.12	2.27	2.03	11.32	4.72	-0.45
788	2023-01-04	2.17	0.23	11.86	3,689,922	1.98	2.29	1.94	17.68	9.60	-2.30
787	2023-01-03	1.94	0.12	-5.83	1,683,502	2.11	2.16	1.91	11.85	-8.06	2.06
786	2022-12-30	2.06	0.01	0.49	1,051,041	1.98	2.10	1.98	6.06	4.04	2.43
785	2022-12-29	2.05	0.16	8.47	1,454,052	1.94	2.07	1.87	10.31	5.67	-3.41
784	2022-12-28	1.89	0.02	-1.05	1,840,726	1.91	1.99	1.88	5.76	-1.05	2.65
783	2022-12-27	1.91	0.17	-8.17	1,418,088	2.08	2.08	1.91	8.17	-8.17	0.00
782	2022-12-23	2.08	0.06	-2.80	735,616	2.14	2.16	2.05	5.14	-2.80	0.00
781	2022-12-22	2.14	0.01	0.47	1,737,786	2.12	2.15	2.03	5.66	0.94	0.00
780	2022-12-21	2.13	0.05	-2.29	854,437	2.15	2.22	2.12	4.65	-0.93	-0.47
779	2022-12-20	2.18	0.03	1.40	980,857	2.09	2.24	2.09	7.18	4.31	-1.38
778	2022-12-19	2.15	0.08	-3.59	2,392,786	2.25	2.28	2.10	8.00	-4.44	-2.79
777	2022-12-16	2.23	0.11	-4.70	2,494,689	2.32	2.34	2.22	5.17	-3.88	0.90
776	2022-12-15	2.34	0.14	-5.65	1,348,053	2.45	2.46	2.31	6.12	-4.49	-0.85
775	2022-12-14	2.48	0.05	2.06	1,013,537	2.45	2.51	2.42	3.67	1.22	-1.21
774	2022-12-13	2.43	0.05	2.10	2,174,319	2.51	2.60	2.40	7.97	-3.19	0.82
773	2022-12-12	2.38	0.03	-1.24	798,146	2.41	2.42	2.34	3.32	-1.24	5.46
772	2022-12-09	2.41	0.07	-2.82	679,823	2.48	2.50	2.41	3.63	-2.82	0.00
771	2022-12-08	2.48	0.06	2.48	793,474	2.45	2.50	2.40	4.08	1.22	0.00
770	2022-12-07	2.42	0.03	-1.22	735,799	2.41	2.47	2.41	2.49	0.41	1.24
769	2022-12-06	2.45	0.07	-2.78	1,222,921	2.61	2.61	2.43	6.90	-6.13	-1.63
768	2022-12-05	2.52	0.10	-3.82	1,282,642	2.77	2.77	2.51	9.39	-9.03	3.57
767	2022-12-02	2.62	0.10	3.97	1,896,839	2.48	2.63	2.45	7.26	5.65	5.73
766	2022-12-01	2.52	0.08	-3.08	1,573,515	2.60	2.67	2.51	6.15	-3.08	-1.59
765	2022-11-30	2.60	0.20	8.33	3,097,541	2.44	2.60	2.41	7.79	6.56	0.00
764	2022-11-29	2.40	0.03	1.27	1,329,145	2.43	2.50	2.36	5.76	-1.23	1.67
763	2022-11-28	2.37	0.21	-8.14	2,085,592	2.51	2.60	2.32	11.16	-5.58	2.53
762	2022-11-25	2.58	0.12	-4.44	566,958	2.69	2.69	2.56	4.83	-4.09	-2.71
761	2022-11-23	2.70	0.02	0.75	805,496	2.69	2.74	2.64	3.72	0.37	-0.37
760	2022-11-22	2.68	0.16	6.35	2,500,329	2.59	2.73	2.48	9.65	3.47	0.37
759	2022-11-21	2.52	0.24	-8.70	1,633,053	2.75	2.75	2.47	10.18	-8.36	2.78
758	2022-11-18	2.76	0.10	-3.50	1,091,320	2.95	2.95	2.74	7.12	-6.44	-0.36
757	2022-11-17	2.86	0.01	-0.35	1,085,256	2.81	2.97	2.77	7.12	1.78	3.15
756	2022-11-16	2.87	0.27	-8.60	1,359,646	3.10	3.13	2.87	8.39	-7.42	-2.09
755	2022-11-15	3.14	0.18	6.08	2,226,909	3.10	3.34	3.02	10.32	1.29	-1.27
754	2022-11-14	2.96	0.27	10.04	3,985,820	2.70	3.17	2.46	26.30	9.63	4.73
753	2022-11-11	2.69	0.05	-1.82	4,408,416	2.75	2.82	2.63	6.91	-2.18	0.37
752	2022-11-10	2.74	0.17	6.61	1,853,952	2.74	2.75	2.61	5.11	0.00	0.36
751	2022-11-09	2.57	0.36	-12.29	2,649,068	2.83	2.90	2.56	12.01	-9.19	6.61
750	2022-11-08	2.93	0.26	-8.15	2,482,370	3.14	3.14	2.87	8.60	-6.69	-3.41
749	2022-11-07	3.19	0.04	1.27	844,903	3.14	3.22	3.10	3.82	1.59	-1.57
748	2022-11-04	3.15	0.15	5.00	1,190,760	3.13	3.19	3.01	5.75	0.64	-0.32
747	2022-11-03	3.00	0.07	2.39	1,043,414	2.97	3.04	2.91	4.38	1.01	4.33
746	2022-11-02	2.93	0.09	-2.98	1,177,996	3.06	3.10	2.92	5.88	-4.25	1.37
745	2022-11-01	3.02	0.12	4.14	1,776,001	3.05	3.11	2.94	5.57	-0.98	1.32
744	2022-10-31	2.90	0.27	-8.52	4,432,014	3.19	3.23	2.83	12.54	-9.09	5.17
743	2022-10-28	3.17	0.20	-5.93	1,579,225	3.30	3.38	3.14	7.27	-3.94	0.63
742	2022-10-27	3.37	0.10	-2.88	1,033,131	3.45	3.50	3.33	4.93	-2.32	-2.08
741	2022-10-26	3.47	0.22	6.77	1,897,662	3.25	3.57	3.25	9.85	6.77	-0.58
740	2022-10-25	3.25	0.13	4.17	1,198,116	3.10	3.30	3.10	6.45	4.84	0.00
739	2022-10-24	3.12	0.11	-3.41	3,245,814	3.09	3.15	2.80	11.33	0.97	-0.64
738	2022-10-21	3.23	0.08	2.54	813,193	3.12	3.25	3.12	4.17	3.53	-4.33
737	2022-10-20	3.15	0.14	-4.26	741,186	3.27	3.39	3.14	7.65	-3.67	-0.95
736	2022-10-19	3.29	0.02	-0.60	463,371	3.25	3.32	3.23	2.77	1.23	-0.61
735	2022-10-18	3.31	0.01	-0.30	554,732	3.37	3.42	3.24	5.34	-1.78	-1.81
734	2022-10-17	3.32	0.19	6.07	816,116	3.21	3.33	3.21	3.74	3.43	1.51
733	2022-10-14	3.13	0.16	-4.86	770,959	3.31	3.34	3.12	6.65	-5.44	2.56
732	2022-10-13	3.29	0.11	3.46	1,135,661	3.07	3.31	3.02	9.45	7.17	0.61
731	2022-10-12	3.18	0.09	2.91	722,885	3.09	3.21	3.09	3.88	2.91	-3.46
730	2022-10-11	3.09	0.00	0.00	751,840	3.09	3.20	3.01	6.15	0.00	0.00
729	2022-10-10	3.09	0.11	-3.44	900,560	3.19	3.19	3.03	5.02	-3.13	0.00
728	2022-10-07	3.20	0.27	-7.78	594,590	3.38	3.45	3.20	7.40	-5.33	-0.31
727	2022-10-06	3.47	0.11	3.27	736,990	3.39	3.48	3.34	4.13	2.36	-2.59
726	2022-10-05	3.36	0.00	0.00	725,628	3.34	3.40	3.22	5.39	0.60	0.89
725	2022-10-04	3.36	0.27	8.74	1,078,434	3.19	3.40	3.19	6.58	5.33	-0.60
724	2022-10-03	3.09	0.19	-5.79	883,140	3.25	3.28	3.09	5.85	-4.92	3.24
723	2022-09-30	3.28	0.02	0.61	789,882	3.25	3.37	3.23	4.31	0.92	-0.91
722	2022-09-29	3.26	0.06	-1.81	1,089,535	3.23	3.31	3.16	4.64	0.93	-0.31
721	2022-09-28	3.32	0.10	3.11	740,211	3.17	3.34	3.15	5.99	4.73	-2.71
720	2022-09-27	3.22	0.11	3.54	1,123,731	3.19	3.33	3.12	6.58	0.94	-1.55
719	2022-09-26	3.11	0.05	1.63	1,192,834	3.07	3.25	3.04	6.84	1.30	2.57
718	2022-09-23	3.06	0.02	0.66	1,313,528	3.00	3.07	2.90	5.67	2.00	0.33
717	2022-09-22	3.04	0.05	-1.62	978,408	3.08	3.15	3.02	4.22	-1.30	-1.32
716	2022-09-21	3.09	0.02	0.65	1,042,680	3.10	3.21	3.01	6.45	-0.32	-0.32
715	2022-09-20	3.07	0.10	-3.15	867,210	3.16	3.16	3.04	3.80	-2.85	0.98
714	2022-09-19	3.17	0.03	-0.94	1,051,492	3.13	3.19	3.09	3.19	1.28	-0.32
713	2022-09-16	3.20	0.08	-2.44	1,165,739	3.23	3.24	3.13	3.41	-0.93	-2.19
712	2022-09-15	3.28	0.01	-0.30	911,994	3.29	3.36	3.26	3.04	-0.30	-1.52
711	2022-09-14	3.29	0.04	1.23	1,041,706	3.29	3.33	3.19	4.26	0.00	0.00
710	2022-09-13	3.25	0.21	-6.07	1,501,852	3.39	3.41	3.22	5.60	-4.13	1.23
709	2022-09-12	3.46	0.08	2.37	653,089	3.44	3.49	3.39	2.91	0.58	-2.02
708	2022-09-09	3.38	0.16	4.97	1,786,847	3.40	3.44	3.33	3.24	-0.59	1.78
707	2022-09-08	3.22	0.00	0.00	1,674,692	3.22	3.30	3.11	5.90	0.00	5.59
706	2022-09-07	3.22	0.01	0.31	1,704,154	3.23	3.33	3.14	5.88	-0.31	0.00
705	2022-09-06	3.21	0.19	-5.59	1,047,389	3.35	3.38	3.19	5.67	-4.18	0.62
704	2022-09-02	3.40	0.03	-0.87	1,167,623	3.43	3.47	3.33	4.08	-0.87	-1.47
703	2022-09-01	3.43	0.08	-2.28	1,915,065	3.43	3.54	3.17	10.79	0.00	0.00
702	2022-08-31	3.51	0.10	2.93	3,280,159	3.45	3.68	3.40	8.12	1.74	-2.28
701	2022-08-30	3.41	0.11	-3.13	1,460,689	3.60	3.66	3.34	8.89	-5.28	1.17
700	2022-08-29	3.52	0.04	-1.12	1,218,910	3.50	3.77	3.49	8.00	0.57	2.27
699	2022-08-26	3.56	0.11	-3.00	2,001,643	3.85	3.90	3.55	9.09	-7.53	-1.69
698	2022-08-25	3.67	0.20	5.76	1,097,797	3.60	3.69	3.53	4.44	1.94	4.90
697	2022-08-24	3.47	0.02	-0.57	1,083,824	3.50	3.62	3.45	4.86	-0.86	3.75
696	2022-08-23	3.49	0.06	1.75	977,775	3.45	3.67	3.45	6.38	1.16	0.29
695	2022-08-22	3.43	0.25	-6.79	1,476,504	3.59	3.60	3.43	4.74	-4.46	0.58
694	2022-08-19	3.68	0.26	-6.60	1,832,881	3.74	3.85	3.62	6.15	-1.60	-2.45
693	2022-08-18	3.94	0.03	0.77	1,794,386	3.98	3.99	3.51	12.06	-1.01	-5.08
692	2022-08-17	3.91	0.16	-3.93	1,569,149	4.09	4.09	3.89	4.89	-4.40	1.79
691	2022-08-16	4.07	0.22	-5.13	1,412,993	4.27	4.28	4.02	6.09	-4.68	0.49
690	2022-08-15	4.29	0.05	1.18	1,488,149	4.18	4.38	4.11	6.46	2.63	-0.47
689	2022-08-12	4.24	0.17	4.18	1,853,597	4.05	4.30	3.97	8.15	4.69	-1.42
688	2022-08-11	4.07	0.01	-0.25	2,005,896	4.23	4.38	4.06	7.57	-3.78	-0.49
687	2022-08-10	4.08	0.26	6.81	1,897,279	3.97	4.09	3.86	5.79	2.77	3.68
686	2022-08-09	3.82	0.16	-4.02	1,187,156	3.92	3.96	3.76	5.10	-2.55	3.93
685	2022-08-08	3.98	0.10	2.58	1,823,286	4.10	4.20	3.98	5.37	-2.93	-1.51
684	2022-08-05	3.88	0.04	-1.02	1,308,724	3.85	3.97	3.75	5.71	0.78	5.67
683	2022-08-04	3.92	0.02	0.51	1,662,756	3.93	4.09	3.89	5.09	-0.25	-1.79
682	2022-08-03	3.90	0.09	2.36	1,281,899	3.88	3.99	3.78	5.41	0.52	0.77
681	2022-08-02	3.81	0.14	3.81	2,351,209	3.64	3.95	3.59	9.89	4.67	1.84
680	2022-08-01	3.67	0.26	-6.62	2,746,614	3.94	3.94	3.61	8.38	-6.85	-0.82
679	2022-07-29	3.93	0.33	-7.75	6,571,044	4.20	4.21	3.91	7.14	-6.43	0.25
678	2022-07-28	4.26	0.05	1.19	2,380,751	4.22	4.32	4.08	5.69	0.95	-1.41
677	2022-07-27	4.21	0.40	10.50	1,244,251	3.90	4.25	3.87	9.74	7.95	0.24
676	2022-07-26	3.81	0.14	-3.54	1,672,426	3.91	3.96	3.72	6.14	-2.56	2.36
675	2022-07-25	3.95	0.24	-5.73	1,993,581	4.14	4.25	3.90	8.45	-4.59	-1.01
674	2022-07-22	4.19	0.32	-7.10	2,556,940	4.54	4.54	4.15	8.59	-7.71	-1.19
673	2022-07-21	4.51	0.08	1.81	2,152,033	4.24	4.52	4.23	6.84	6.37	0.67
672	2022-07-20	4.43	0.15	3.50	3,973,585	4.33	4.45	4.20	5.77	2.31	-4.29
671	2022-07-19	4.28	0.31	7.81	2,633,007	4.05	4.35	4.05	7.41	5.68	1.17
670	2022-07-18	3.97	0.20	5.31	3,836,017	3.85	4.15	3.84	8.05	3.12	2.02
669	2022-07-15	3.77	0.04	-1.05	1,407,729	3.76	3.87	3.69	4.79	0.27	2.12
668	2022-07-14	3.81	0.01	0.26	1,036,913	3.76	3.87	3.69	4.79	1.33	-1.31
667	2022-07-13	3.80	0.01	0.26	1,113,408	3.67	3.92	3.66	7.08	3.54	-1.05
666	2022-07-12	3.79	0.03	0.80	1,504,309	3.80	3.87	3.66	5.53	-0.26	-3.17
665	2022-07-11	3.76	0.14	-3.59	1,991,870	3.73	3.88	3.73	4.02	0.80	1.06
664	2022-07-08	3.90	0.19	5.12	2,387,897	3.62	3.96	3.56	11.05	7.73	-4.36
663	2022-07-07	3.71	0.34	10.09	2,134,408	3.42	3.72	3.41	9.06	8.48	-2.43
662	2022-07-06	3.37	0.09	-2.60	1,471,736	3.40	3.42	3.26	4.71	-0.88	1.48
661	2022-07-05	3.46	0.23	7.12	1,763,074	3.17	3.46	3.12	10.73	9.15	-1.73
660	2022-07-01	3.23	0.01	0.31	929,260	3.20	3.32	3.16	5.00	0.94	-1.86
659	2022-06-30	3.22	0.11	-3.30	1,652,271	3.36	3.36	3.13	6.85	-4.17	-0.62
658	2022-06-29	3.33	0.05	-1.48	1,346,394	3.36	3.41	3.27	4.17	-0.89	0.90
657	2022-06-28	3.38	0.11	-3.15	1,701,801	3.54	3.64	3.38	7.34	-4.52	-0.59
656	2022-06-27	3.49	0.03	-0.85	1,341,391	3.55	3.60	3.43	4.79	-1.69	1.43
655	2022-06-24	3.52	0.14	4.14	3,472,418	3.49	3.67	3.42	7.16	0.86	0.85
654	2022-06-23	3.38	0.21	6.62	1,799,548	3.26	3.40	3.22	5.52	3.68	3.25
653	2022-06-22	3.17	0.09	-2.76	1,606,056	3.15	3.27	3.09	5.71	0.63	2.84
652	2022-06-21	3.26	0.10	3.16	3,651,650	3.33	3.50	3.21	8.71	-2.10	-3.37
651	2022-06-17	3.16	0.11	3.61	3,985,731	3.11	3.25	3.10	4.82	1.61	5.38
650	2022-06-16	3.05	0.21	-6.44	2,192,289	3.07	3.13	2.93	6.51	-0.65	1.97
649	2022-06-15	3.26	0.11	3.49	3,163,711	3.13	3.35	3.06	9.27	4.15	-5.83
648	2022-06-14	3.15	0.10	-3.08	5,324,549	3.31	3.35	3.01	10.27	-4.83	-0.63
647	2022-06-13	3.25	0.48	-12.87	3,337,341	3.27	3.40	3.20	6.12	-0.61	1.85
646	2022-06-10	3.73	0.02	0.54	1,901,553	3.65	3.82	3.65	4.66	2.19	-12.33
645	2022-06-09	3.71	0.26	-6.55	2,039,935	3.87	3.93	3.71	5.68	-4.13	-1.62
644	2022-06-08	3.97	0.16	4.20	3,070,537	3.94	4.11	3.87	6.09	0.76	-2.52
643	2022-06-07	3.81	0.05	1.33	1,840,270	3.69	3.82	3.51	8.40	3.25	3.41
642	2022-06-06	3.76	0.09	2.45	2,003,885	3.82	3.96	3.71	6.54	-1.57	-1.86
641	2022-06-03	3.67	0.08	-2.13	1,504,059	3.61	3.70	3.54	4.43	1.66	4.09
640	2022-06-02	3.75	0.18	5.04	1,506,001	3.54	3.85	3.50	9.89	5.93	-3.73
639	2022-06-01	3.57	0.17	-4.55	2,326,835	3.76	3.83	3.48	9.31	-5.05	-0.84
638	2022-05-31	3.74	0.13	3.60	4,121,798	3.89	3.99	3.71	7.20	-3.86	0.53
637	2022-05-27	3.61	0.11	3.14	3,232,595	3.47	3.65	3.44	6.05	4.03	7.76
636	2022-05-26	3.50	0.30	9.38	2,912,339	3.08	3.52	3.06	14.94	13.64	-0.86
635	2022-05-25	3.20	0.22	7.38	2,850,476	2.99	3.24	2.99	8.36	7.02	-3.75
634	2022-05-24	2.98	0.22	-6.88	3,713,226	3.04	3.08	2.87	6.91	-1.97	0.34
633	2022-05-23	3.20	0.10	3.23	3,468,091	3.09	3.33	3.07	8.41	3.56	-5.00
632	2022-05-20	3.10	0.28	-8.28	5,271,787	3.57	3.57	2.93	17.93	-13.17	-0.32
631	2022-05-19	3.38	0.24	7.64	10,717,018	3.46	3.81	3.36	13.01	-2.31	5.62
630	2022-05-18	3.14	0.12	-3.68	5,334,657	3.07	3.40	3.05	11.40	2.28	10.19
629	2022-05-17	3.26	0.42	14.79	5,667,759	3.06	3.30	2.97	10.78	6.54	-5.83
628	2022-05-16	2.84	0.24	-7.79	4,216,626	3.03	3.07	2.83	7.92	-6.27	7.75
627	2022-05-13	3.08	0.22	7.69	4,105,804	3.05	3.21	3.01	6.56	0.98	-1.62
626	2022-05-12	2.86	0.00	0.00	7,235,031	2.73	2.95	2.56	14.29	4.76	6.64
625	2022-05-11	2.86	0.32	-10.06	5,592,639	3.00	3.13	2.84	9.67	-4.67	-4.55
624	2022-05-10	3.18	0.12	3.92	4,567,644	3.26	3.29	3.10	5.83	-2.45	-5.66
623	2022-05-09	3.06	1.04	-25.37	7,373,108	3.68	3.84	3.00	22.83	-16.85	6.54
622	2022-05-06	4.10	0.53	14.85	12,238,754	3.56	4.11	3.50	17.13	15.17	-10.24
621	2022-05-05	3.57	0.35	-8.93	2,948,996	3.73	3.80	3.50	8.04	-4.29	-0.28
620	2022-05-04	3.92	0.11	2.89	3,317,956	3.77	3.96	3.56	10.61	3.98	-4.85
619	2022-05-03	3.81	0.08	-2.06	5,447,683	3.87	4.03	3.80	5.94	-1.55	-1.05
618	2022-05-02	3.89	0.09	2.37	3,712,539	3.82	3.94	3.66	7.33	1.83	-0.51
617	2022-04-29	3.80	0.09	-2.31	2,980,893	4.01	4.23	3.79	10.97	-5.24	0.53
616	2022-04-28	3.89	0.17	4.57	3,215,727	3.77	3.90	3.61	7.69	3.18	3.08
615	2022-04-27	3.72	0.04	1.09	6,392,098	3.75	4.13	3.69	11.73	-0.80	1.34
614	2022-04-26	3.68	0.26	-6.60	3,700,391	3.89	3.90	3.67	5.91	-5.40	1.90
613	2022-04-25	3.94	0.05	1.29	4,810,268	3.68	3.96	3.64	8.70	7.07	-1.27
612	2022-04-22	3.89	0.06	-1.52	3,309,789	3.97	4.17	3.87	7.56	-2.02	-5.40
611	2022-04-21	3.95	0.19	-4.59	3,175,483	4.26	4.32	3.92	9.39	-7.28	0.51
610	2022-04-20	4.14	0.10	-2.36	3,065,527	4.24	4.29	4.09	4.72	-2.36	2.90
609	2022-04-19	4.24	0.08	1.92	4,347,857	4.08	4.26	3.98	6.86	3.92	0.00
608	2022-04-18	4.16	0.03	-0.72	3,681,667	4.05	4.25	3.94	7.65	2.72	-1.92
607	2022-04-15	4.19	0.00	0.00	2,443,027	4.40	4.45	4.19	5.91	-4.77	-3.34
606	2022-04-14	4.19	0.14	-3.23	2,443,136	4.40	4.45	4.19	5.91	-4.77	5.01
605	2022-04-13	4.33	0.03	-0.69	3,833,059	4.44	4.51	4.30	4.73	-2.48	1.62
604	2022-04-12	4.36	0.11	-2.46	4,465,566	4.69	4.71	4.30	8.74	-7.04	1.83
603	2022-04-11	4.47	0.25	-5.30	3,950,273	4.55	4.71	4.35	7.91	-1.76	4.92
602	2022-04-08	4.72	0.49	-9.40	7,025,788	5.17	5.19	4.61	11.22	-8.70	-3.60
601	2022-04-07	5.21	0.88	-14.45	12,030,898	5.86	5.91	4.83	18.43	-11.09	-0.77
600	2022-04-06	6.09	0.17	-2.72	4,095,661	6.12	6.23	5.90	5.39	-0.49	-3.78
599	2022-04-05	6.26	0.19	-2.95	4,811,715	6.43	6.55	6.20	5.44	-2.64	-2.24
598	2022-04-04	6.45	0.78	13.76	7,594,041	5.96	6.60	5.74	14.43	8.22	-0.31
597	2022-04-01	5.67	0.24	4.42	5,503,625	5.85	5.98	5.47	8.72	-3.08	5.11
596	2022-03-31	5.43	0.38	-6.54	3,738,531	5.74	5.81	5.43	6.62	-5.40	7.73
595	2022-03-30	5.81	0.33	-5.37	4,760,796	6.08	6.33	5.76	9.38	-4.44	-1.20
594	2022-03-29	6.14	0.04	-0.65	7,034,234	6.39	6.39	5.81	9.08	-3.91	-0.98
593	2022-03-28	6.18	0.35	6.00	5,357,204	6.20	6.51	6.00	8.23	-0.32	3.40
592	2022-03-25	5.83	0.62	-9.61	8,552,241	6.28	6.39	5.55	13.38	-7.17	6.35
591	2022-03-24	6.45	0.07	-1.07	8,693,295	6.57	6.76	6.13	9.59	-1.83	-2.64
590	2022-03-23	6.52	0.71	12.22	10,139,580	5.65	6.90	5.58	23.36	15.40	0.77
589	2022-03-22	5.81	0.47	8.80	9,848,599	5.50	6.40	5.50	16.36	5.64	-2.75
588	2022-03-21	5.34	0.09	1.71	5,447,998	5.12	5.52	5.08	8.59	4.30	3.00
587	2022-03-18	5.25	0.46	9.60	11,842,946	4.88	5.80	4.80	20.49	7.58	-2.48
586	2022-03-17	4.79	0.03	0.63	4,598,617	4.55	4.83	4.49	7.47	5.27	1.88
585	2022-03-16	4.76	1.30	37.57	18,837,536	4.37	4.94	4.01	21.28	8.92	-4.41
584	2022-03-15	3.46	0.11	3.28	8,062,170	3.44	3.50	3.16	9.88	0.58	26.30
583	2022-03-14	3.35	0.88	-20.80	12,895,054	3.84	3.96	3.10	22.40	-12.76	2.69
582	2022-03-11	4.23	0.78	-15.57	5,050,830	5.05	5.06	4.18	17.43	-16.24	-9.22
581	2022-03-10	5.01	0.43	-7.90	3,101,922	5.10	5.28	4.88	7.84	-1.76	0.80
580	2022-03-09	5.44	0.45	9.02	4,706,873	5.42	5.65	5.31	6.27	0.37	-6.25
579	2022-03-08	4.99	0.20	-3.85	5,059,166	5.17	5.21	4.81	7.74	-3.48	8.62
578	2022-03-07	5.19	0.19	3.80	4,570,431	5.16	5.46	5.10	6.98	0.58	-0.39
577	2022-03-04	5.00	1.25	-20.00	8,324,476	5.91	6.05	4.97	18.27	-15.40	3.20
576	2022-03-03	6.25	0.84	15.53	22,527,530	6.26	6.54	5.92	9.90	-0.16	-5.44
575	2022-03-02	5.41	0.09	1.69	2,493,212	5.34	5.54	5.25	5.43	1.31	15.71
574	2022-03-01	5.32	0.05	0.95	2,681,062	5.50	5.65	5.27	6.91	-3.27	0.38
573	2022-02-28	5.27	0.28	5.61	2,478,251	4.88	5.44	4.88	11.48	7.99	4.36
572	2022-02-25	4.99	0.03	0.60	1,647,177	5.00	5.08	4.84	4.80	-0.20	-2.20
571	2022-02-24	4.96	0.31	6.67	3,230,786	4.28	4.98	4.22	17.76	15.89	0.81
570	2022-02-23	4.65	0.38	-7.55	2,952,666	5.24	5.31	4.62	13.17	-11.26	-7.96
569	2022-02-22	5.03	0.70	-12.22	3,524,335	5.34	5.53	4.93	11.24	-5.81	4.17
568	2022-02-18	5.73	0.13	2.32	3,797,774	5.50	5.85	5.41	8.00	4.18	-6.81
567	2022-02-17	5.60	0.12	2.19	3,405,684	5.34	5.66	5.33	6.18	4.87	-1.79
566	2022-02-16	5.48	0.10	1.86	3,170,920	5.33	5.59	5.32	5.07	2.81	-2.55
565	2022-02-15	5.38	0.54	11.16	2,328,870	5.09	5.38	5.08	5.89	5.70	-0.93
564	2022-02-14	4.84	0.04	-0.82	2,019,467	4.85	5.14	4.72	8.66	-0.21	5.17
563	2022-02-11	4.88	0.30	-5.79	2,360,775	5.26	5.30	4.83	8.94	-7.22	-0.61
562	2022-02-10	5.18	0.11	2.17	4,172,855	4.82	5.52	4.82	14.52	7.47	1.54
561	2022-02-09	5.07	0.35	7.42	2,092,443	4.81	5.09	4.75	7.07	5.41	-4.93
560	2022-02-08	4.72	0.11	-2.28	2,715,263	4.68	4.77	4.46	6.62	0.85	1.91
559	2022-02-07	4.83	0.32	7.10	4,971,022	4.74	4.91	4.66	5.27	1.90	-3.11
558	2022-02-05	4.51	0.00	0.00	2,395,814	4.10	4.55	4.10	10.98	10.00	5.10
557	2022-02-04	4.51	0.42	10.27	2,395,814	4.10	4.55	4.10	10.98	10.00	-9.09
556	2022-02-03	4.09	0.27	-6.19	1,577,695	4.18	4.28	4.08	4.78	-2.15	0.24
555	2022-02-02	4.36	0.15	-3.33	1,618,163	4.58	4.58	4.24	7.42	-4.80	-4.13
554	2022-02-01	4.51	0.21	4.88	3,067,429	4.40	4.67	4.25	9.55	2.50	1.55
553	2022-01-31	4.30	0.54	14.36	3,307,348	3.86	4.30	3.82	12.44	11.40	2.33
552	2022-01-28	3.76	0.05	1.35	3,056,290	3.59	3.80	3.50	8.36	4.74	2.66
551	2022-01-27	3.71	0.30	-7.48	3,448,121	4.01	4.06	3.67	9.73	-7.48	-3.23
550	2022-01-26	4.01	0.08	2.04	4,705,295	4.16	4.29	3.96	7.93	-3.61	0.00
549	2022-01-25	3.93	0.09	-2.24	3,721,758	3.85	4.02	3.81	5.45	2.08	5.85
548	2022-01-24	4.02	0.33	-7.59	7,434,185	3.86	4.10	3.70	10.36	4.15	-4.23
547	2022-01-21	4.35	0.69	-13.69	5,273,102	4.83	4.87	4.32	11.39	-9.94	-11.26
546	2022-01-20	5.04	0.10	-1.95	2,398,742	5.38	5.46	5.03	7.99	-6.32	-4.17
545	2022-01-19	5.14	0.07	-1.34	2,514,310	5.29	5.49	5.13	6.81	-2.84	4.67
544	2022-01-18	5.21	0.47	-8.27	3,781,466	5.48	5.63	5.19	8.03	-4.93	1.54
543	2022-01-14	5.68	0.58	11.37	8,245,131	5.05	5.76	5.05	14.06	12.48	-3.52
542	2022-01-13	5.10	0.24	-4.49	2,306,005	5.37	5.45	5.06	7.26	-5.03	-0.98
541	2022-01-12	5.34	0.35	7.01	4,050,463	5.24	5.42	5.19	4.39	1.91	0.56
540	2022-01-11	4.99	0.34	7.31	3,350,920	4.67	5.11	4.63	10.28	6.85	5.01
539	2022-01-10	4.65	0.02	-0.43	3,213,597	4.63	4.71	4.49	4.75	0.43	0.43
538	2022-01-07	4.67	0.01	-0.21	2,603,102	4.57	4.76	4.46	6.56	2.19	-0.86
537	2022-01-06	4.68	0.06	-1.27	2,447,243	4.75	4.88	4.53	7.37	-1.47	-2.35
536	2022-01-05	4.74	0.44	-8.49	3,308,986	5.03	5.16	4.73	8.55	-5.77	0.21
535	2022-01-04	5.18	0.07	-1.33	3,140,997	5.39	5.40	4.89	9.46	-3.90	-2.90
534	2022-01-03	5.25	0.10	1.94	2,497,729	5.24	5.36	5.14	4.20	0.19	2.67
533	2021-12-31	5.15	0.09	1.78	3,753,831	5.12	5.49	5.08	8.01	0.59	1.75
532	2021-12-30	5.06	0.17	3.48	2,494,881	4.89	5.22	4.87	7.16	3.48	1.19
531	2021-12-29	4.89	0.03	-0.61	2,366,549	4.96	5.12	4.85	5.44	-1.41	0.00
530	2021-12-28	4.92	0.46	-8.55	3,497,885	5.23	5.27	4.88	7.46	-5.93	0.81
529	2021-12-27	5.38	0.07	-1.28	3,034,784	5.55	5.62	5.33	5.23	-3.06	-2.79
528	2021-12-23	5.45	0.27	5.21	3,494,999	5.15	5.53	5.08	8.74	5.83	1.83
527	2021-12-22	5.18	0.02	0.39	2,423,395	5.09	5.22	4.97	4.91	1.77	-0.58
526	2021-12-21	5.16	0.26	5.31	4,612,087	5.09	5.21	5.00	4.13	1.38	-1.36
525	2021-12-20	4.90	0.40	-7.55	4,006,890	5.09	5.09	4.78	6.09	-3.73	3.88
524	2021-12-17	5.30	0.12	-2.21	5,449,351	5.21	5.43	4.92	9.79	1.73	-3.96
523	2021-12-16	5.42	0.08	-1.45	3,796,446	5.68	5.78	5.34	7.75	-4.58	-3.87
522	2021-12-15	5.50	0.06	-1.08	5,579,830	5.57	5.60	5.22	6.82	-1.26	3.27
521	2021-12-14	5.56	0.08	-1.42	4,476,013	5.56	5.82	5.47	6.29	0.00	0.18
520	2021-12-13	5.64	0.17	-2.93	3,024,027	5.79	5.87	5.54	5.70	-2.59	-1.42
519	2021-12-10	5.81	0.09	-1.53	3,337,069	6.17	6.22	5.63	9.56	-5.83	-0.34
518	2021-12-09	5.90	0.43	-6.79	2,435,728	6.21	6.31	5.86	7.25	-4.99	4.58
517	2021-12-08	6.33	0.11	-1.71	2,578,219	6.24	6.50	6.04	7.37	1.44	-1.90
516	2021-12-07	6.44	0.53	8.97	4,929,389	6.08	6.73	6.08	10.69	5.92	-3.11
515	2021-12-06	5.91	0.15	-2.48	5,907,996	5.80	5.98	5.24	12.76	1.90	2.88
514	2021-12-03	6.06	2.45	-28.79	14,718,236	8.33	8.43	6.00	29.17	-27.25	-4.29
513	2021-12-02	8.51	0.04	-0.47	3,384,471	8.39	8.72	8.14	6.91	1.43	-2.12
512	2021-12-01	8.55	0.24	-2.73	3,401,804	8.88	9.19	8.49	7.88	-3.72	-1.87
511	2021-11-30	8.79	0.01	-0.11	3,671,444	8.70	9.09	8.36	8.39	1.03	1.02
510	2021-11-29	8.80	0.28	3.29	2,416,926	8.83	9.00	8.49	5.78	-0.34	-1.14
509	2021-11-26	8.52	0.41	-4.59	3,152,772	8.31	8.60	8.16	5.29	2.53	3.64
508	2021-11-24	8.93	0.05	-0.56	2,242,263	8.79	9.01	8.52	5.57	1.59	-6.94
507	2021-11-23	8.98	0.03	0.34	2,772,567	8.95	9.27	8.54	8.16	0.34	-2.12
506	2021-11-22	8.95	0.78	-8.02	3,466,062	9.79	9.88	8.70	12.05	-8.58	0.00
505	2021-11-19	9.73	0.30	3.18	3,471,897	9.52	10.20	9.46	7.77	2.21	0.62
504	2021-11-18	9.43	1.06	-10.10	4,871,844	10.45	10.50	9.05	13.88	-9.76	0.95
503	2021-11-17	10.49	0.21	-1.96	3,241,007	10.89	11.04	10.18	7.90	-3.67	-0.38
502	2021-11-16	10.70	0.55	5.42	5,966,217	10.00	11.06	9.27	17.90	7.00	1.78
501	2021-11-15	10.15	0.21	-2.03	5,303,817	10.61	10.71	10.15	5.28	-4.34	-1.48
500	2021-11-12	10.36	0.30	-2.81	4,082,869	10.39	10.69	10.17	5.00	-0.29	2.41
499	2021-11-11	10.66	0.95	9.78	5,572,558	9.77	11.00	9.77	12.59	9.11	-2.53
498	2021-11-10	9.71	0.34	-3.38	5,327,578	10.08	10.48	9.52	9.52	-3.67	0.62
497	2021-11-09	10.05	0.24	-2.33	6,865,448	10.69	11.18	9.70	13.84	-5.99	0.30
496	2021-11-08	10.29	1.56	17.87	9,975,520	9.17	10.45	9.15	14.18	12.21	3.89
495	2021-11-05	8.73	0.56	-6.03	5,584,402	9.35	9.45	8.65	8.56	-6.63	5.04
494	2021-11-04	9.29	0.18	1.98	7,440,738	9.15	9.69	9.01	7.43	1.53	0.65
493	2021-11-03	9.11	0.09	-0.98	5,100,598	8.96	9.25	8.70	6.14	1.67	0.44
492	2021-11-02	9.20	0.25	2.79	8,911,661	9.28	9.43	8.48	10.24	-0.86	-2.61
491	2021-11-01	8.95	0.38	4.43	6,309,699	8.73	9.52	8.59	10.65	2.52	3.69
490	2021-10-29	8.57	0.28	-3.16	3,635,582	8.76	8.97	8.57	4.57	-2.17	1.87
489	2021-10-28	8.85	0.42	4.98	4,290,243	8.55	9.04	8.52	6.08	3.51	-1.02
488	2021-10-27	8.43	0.48	-5.39	4,487,263	8.31	8.78	8.23	6.62	1.44	1.42
487	2021-10-26	8.91	0.34	-3.68	5,319,083	9.26	9.33	8.62	7.67	-3.78	-6.73
486	2021-10-25	9.25	1.10	13.50	8,783,870	8.39	9.30	8.37	11.08	10.25	0.11
485	2021-10-22	8.15	0.53	-6.11	4,681,032	8.57	8.59	8.03	6.53	-4.90	2.94
484	2021-10-21	8.68	0.04	-0.46	9,551,081	8.54	8.74	8.00	8.67	1.64	-1.27
483	2021-10-20	8.72	1.33	18.00	23,052,504	7.50	9.08	7.46	21.60	16.27	-2.06
482	2021-10-19	7.39	0.79	11.97	7,491,301	6.70	7.44	6.55	13.28	10.30	1.49
481	2021-10-18	6.60	0.09	1.38	10,982,933	6.53	7.19	6.53	10.11	1.07	1.52
480	2021-10-15	6.51	0.19	3.01	9,432,900	6.41	6.70	6.30	6.24	1.56	0.31
479	2021-10-14	6.32	0.06	-0.94	2,997,085	6.48	6.49	6.21	4.32	-2.47	1.42
478	2021-10-13	6.38	0.09	-1.39	3,566,695	6.38	6.47	6.15	5.02	0.00	1.57
477	2021-10-12	6.47	0.25	-3.72	3,629,490	6.63	6.66	6.27	5.88	-2.41	-1.39
476	2021-10-11	6.72	0.44	7.01	6,863,225	6.40	6.81	6.40	6.41	5.00	-1.34
475	2021-10-08	6.28	0.36	-5.42	3,886,978	6.64	6.74	6.24	7.53	-5.42	1.91
474	2021-10-07	6.64	0.01	-0.15	4,632,626	6.76	6.81	6.43	5.62	-1.78	0.00
473	2021-10-06	6.65	0.07	1.06	6,431,146	6.77	6.93	6.58	5.17	-1.77	1.65
472	2021-10-05	6.58	0.30	4.78	4,670,733	6.44	6.68	6.37	4.81	2.17	2.89
471	2021-10-04	6.28	0.13	-2.03	3,456,451	6.26	6.42	6.13	4.63	0.32	2.55
470	2021-10-01	6.41	0.30	4.91	6,139,782	6.40	6.55	6.08	7.34	0.16	-2.34
469	2021-09-30	6.11	0.57	10.29	9,605,052	5.63	6.23	5.59	11.37	8.53	4.75
468	2021-09-29	5.54	0.13	-2.29	4,704,262	5.77	5.82	5.46	6.24	-3.99	1.62
467	2021-09-28	5.67	0.35	-5.81	8,117,787	5.95	5.95	5.65	5.04	-4.71	1.76
466	2021-09-27	6.02	0.09	-1.47	8,903,226	6.09	6.34	5.86	7.88	-1.15	-1.16
465	2021-09-24	6.11	1.64	-21.16	28,100,183	7.03	7.09	5.92	16.64	-13.09	-0.33
464	2021-09-23	7.75	0.13	1.71	4,010,787	7.66	7.75	7.43	4.18	1.17	-9.29
463	2021-09-22	7.62	0.35	4.81	4,367,447	7.33	7.71	7.17	7.37	3.96	0.52
462	2021-09-21	7.27	0.02	-0.27	3,872,489	7.36	7.40	7.16	3.26	-1.22	0.83
461	2021-09-20	7.29	0.72	-8.99	8,381,343	7.50	7.63	7.06	7.60	-2.80	0.96
460	2021-09-17	8.01	0.25	3.22	11,506,123	7.70	8.20	7.62	7.53	4.03	-6.37
459	2021-09-16	7.76	0.45	-5.48	10,770,182	8.09	8.30	7.42	10.88	-4.08	-0.77
458	2021-09-15	8.21	0.97	-10.57	18,449,675	9.63	9.74	7.91	19.00	-14.75	-1.46
457	2021-09-14	9.18	0.51	5.88	6,820,833	8.84	9.68	8.83	9.62	3.85	4.90
456	2021-09-13	8.67	0.25	2.97	4,933,447	8.29	8.94	8.10	10.13	4.58	1.96
455	2021-09-10	8.42	0.41	-4.64	2,939,372	8.75	9.02	8.42	6.86	-3.77	-1.54
454	2021-09-09	8.83	0.37	4.37	3,464,355	8.75	8.99	8.50	5.60	0.91	-0.91
453	2021-09-08	8.46	1.12	-11.69	6,698,173	9.48	9.50	8.40	11.60	-10.76	3.43
452	2021-09-07	9.58	0.06	0.63	7,216,605	9.81	10.23	9.33	9.17	-2.34	-1.04
451	2021-09-03	9.52	0.22	2.37	7,608,763	9.25	9.94	9.25	7.46	2.92	3.05
450	2021-09-02	9.30	0.15	1.64	6,482,559	9.43	9.90	9.27	6.68	-1.38	-0.54
449	2021-09-01	9.15	0.25	-2.66	8,256,796	9.47	9.51	8.90	6.44	-3.38	3.06
448	2021-08-31	9.40	0.04	-0.42	5,281,392	9.88	9.88	9.19	6.98	-4.86	0.74
447	2021-08-30	9.44	0.43	-4.36	6,875,061	9.73	9.80	9.18	6.37	-2.98	4.66
446	2021-08-27	9.87	0.63	6.82	4,906,945	9.42	10.01	9.39	6.58	4.78	-1.42
445	2021-08-26	9.24	0.46	-4.74	3,176,332	9.36	9.70	9.10	6.41	-1.28	1.95
444	2021-08-25	9.70	0.52	5.66	5,337,672	9.00	9.92	8.75	13.00	7.78	-3.51
443	2021-08-24	9.18	0.01	0.11	4,818,759	9.15	9.32	8.65	7.32	0.33	-1.96
442	2021-08-23	9.17	1.11	13.77	8,441,528	8.71	9.20	8.26	10.79	5.28	-0.22
441	2021-08-20	8.06	0.30	3.87	6,290,095	8.01	8.60	7.97	7.87	0.62	8.06
440	2021-08-19	7.76	0.22	-2.76	4,487,080	7.69	7.95	7.48	6.11	0.91	3.22
439	2021-08-18	7.98	0.20	-2.44	3,619,760	8.16	8.38	7.82	6.86	-2.21	-3.63
438	2021-08-17	8.18	0.37	-4.33	4,896,748	8.22	8.48	7.77	8.64	-0.49	-0.24
437	2021-08-16	8.55	0.71	-7.67	4,070,666	9.43	9.43	8.55	9.33	-9.33	-3.86
436	2021-08-13	9.26	0.04	0.43	5,887,581	9.62	10.05	9.18	9.04	-3.74	1.84
435	2021-08-12	9.22	0.53	-5.44	5,190,975	9.39	9.43	8.83	6.39	-1.81	4.34
434	2021-08-11	9.75	0.33	3.50	8,686,474	9.91	10.45	9.53	9.28	-1.61	-3.69
433	2021-08-10	9.42	0.56	-5.61	7,278,215	9.98	10.13	9.31	8.22	-5.61	5.20
432	2021-08-09	9.98	0.98	10.89	20,348,025	10.12	10.69	9.59	10.87	-1.38	0.00
431	2021-08-06	9.00	0.76	9.22	11,248,648	8.40	9.39	8.13	15.00	7.14	12.44
430	2021-08-05	8.24	0.29	3.65	6,326,340	7.83	8.51	7.56	12.13	5.24	1.94
429	2021-08-04	7.95	0.13	1.66	7,935,982	7.99	8.42	7.75	8.39	-0.50	-1.51
428	2021-08-03	7.82	0.08	1.03	4,061,645	7.65	7.86	7.24	8.10	2.22	2.17
427	2021-08-02	7.74	0.86	12.50	11,375,737	6.99	8.14	6.94	17.17	10.73	-1.16
426	2021-07-30	6.88	0.05	0.73	5,978,316	6.74	7.23	6.68	8.16	2.08	1.60
425	2021-07-29	6.83	0.24	-3.39	5,577,578	7.07	7.22	6.75	6.65	-3.39	-1.32
424	2021-07-28	7.07	1.10	18.43	11,810,506	6.50	7.34	6.21	17.38	8.77	0.00
423	2021-07-27	5.97	0.71	-10.63	6,821,048	6.21	6.30	5.77	8.53	-3.86	8.88
422	2021-07-26	6.68	0.92	15.97	15,476,906	6.35	6.90	6.18	11.34	5.20	-7.04
421	2021-07-23	5.76	0.42	-6.80	3,587,116	5.95	6.08	5.69	6.55	-3.19	10.24
420	2021-07-22	6.18	0.29	-4.48	3,972,188	6.59	6.60	6.04	8.50	-6.22	-3.72
419	2021-07-21	6.47	0.85	15.12	7,949,325	5.94	6.57	5.93	10.77	8.92	1.85
418	2021-07-20	5.62	0.10	-1.75	4,431,566	5.58	5.69	5.32	6.63	0.72	5.69
417	2021-07-19	5.72	0.05	-0.87	4,898,166	5.49	5.86	5.39	8.56	4.19	-2.45
416	2021-07-16	5.77	0.53	-8.41	5,016,469	6.25	6.26	5.69	9.12	-7.68	-4.85
415	2021-07-15	6.30	0.21	-3.23	4,545,564	6.42	6.52	6.04	7.48	-1.87	-0.79
414	2021-07-14	6.51	0.15	2.36	6,475,339	6.37	6.94	6.28	10.36	2.20	-1.38
413	2021-07-13	6.36	0.31	-4.65	4,010,603	6.60	6.60	6.35	3.79	-3.64	0.16
412	2021-07-12	6.67	0.07	-1.04	3,567,418	6.71	6.87	6.48	5.81	-0.60	-1.05
411	2021-07-09	6.74	0.15	2.28	3,322,415	6.82	6.88	6.61	3.96	-1.17	-0.45
410	2021-07-08	6.59	0.59	-8.22	7,949,769	6.74	6.84	6.40	6.53	-2.23	3.49
409	2021-07-07	7.18	0.40	-5.28	5,115,011	7.69	7.70	7.02	8.84	-6.63	-6.13
408	2021-07-06	7.58	0.26	3.55	4,694,153	7.39	7.78	7.18	8.12	2.57	1.45
407	2021-07-02	7.32	0.30	-3.94	4,258,052	7.55	7.66	7.25	5.43	-3.05	0.96
406	2021-07-01	7.62	0.53	-6.50	7,369,595	7.97	8.03	7.44	7.40	-4.39	-0.92
405	2021-06-30	8.15	0.00	0.00	4,686,018	7.98	8.28	7.77	6.39	2.13	-2.21
404	2021-06-29	8.15	0.20	2.52	10,833,844	8.26	8.94	8.05	10.77	-1.33	-2.09
403	2021-06-28	7.95	0.35	4.61	6,211,848	7.79	8.14	7.70	5.65	2.05	3.90
402	2021-06-25	7.60	0.54	-6.63	6,909,362	7.97	8.06	7.52	6.78	-4.64	2.50
401	2021-06-24	8.14	0.31	3.96	4,748,967	8.03	8.24	7.84	4.98	1.37	-2.09
400	2021-06-23	7.83	0.06	-0.76	7,827,041	8.22	8.50	7.72	9.49	-4.74	2.55
399	2021-06-22	7.89	0.49	-5.85	9,081,837	7.70	8.13	7.58	7.14	2.47	4.18
398	2021-06-21	8.38	0.70	-7.71	6,530,514	8.64	9.11	8.23	10.19	-3.01	-8.11
397	2021-06-18	9.08	0.34	-3.61	5,909,045	9.30	9.55	8.83	7.74	-2.37	-4.85
396	2021-06-17	9.42	0.17	-1.77	6,108,072	9.59	9.72	9.34	3.96	-1.77	-1.27
395	2021-06-16	9.59	0.33	-3.33	5,735,954	9.59	10.05	9.30	7.82	0.00	0.00
394	2021-06-15	9.92	0.38	-3.69	9,756,456	10.50	10.52	9.34	11.24	-5.52	-3.33
393	2021-06-14	10.30	1.58	18.12	22,007,720	9.29	11.15	9.18	21.21	10.87	1.94
392	2021-06-11	8.72	0.35	-3.86	6,667,243	9.10	9.25	8.62	6.92	-4.18	6.54
391	2021-06-10	9.07	0.75	-7.64	7,545,528	10.08	10.48	9.01	14.58	-10.02	0.33
390	2021-06-09	9.82	0.38	4.03	9,897,095	9.67	10.69	9.51	12.20	1.55	2.65
389	2021-06-08	9.44	0.62	-6.16	7,005,331	9.72	9.98	9.14	8.64	-2.88	2.44
388	2021-06-07	10.06	0.91	-8.30	11,619,003	10.72	10.86	9.32	14.37	-6.16	-3.38
387	2021-06-04	10.97	0.08	0.73	5,462,764	10.45	11.17	10.37	7.66	4.98	-2.28
386	2021-06-03	10.89	0.88	8.79	11,132,491	10.06	11.50	9.90	15.90	8.25	-4.04
385	2021-06-02	10.01	0.25	-2.44	9,990,494	10.62	10.68	9.62	9.98	-5.74	0.50
384	2021-06-01	10.26	1.86	22.14	22,593,655	8.85	11.10	8.66	27.57	15.93	3.51
383	2021-05-28	8.40	0.75	-8.20	6,942,738	8.88	8.93	8.37	6.31	-5.41	5.36
382	2021-05-27	9.15	0.49	5.66	11,569,970	8.96	9.38	8.35	11.50	2.12	-2.95
381	2021-05-26	8.66	1.00	13.05	9,346,959	7.86	8.89	7.71	15.01	10.18	3.46
380	2021-05-25	7.66	0.25	3.37	7,155,424	7.39	7.92	7.19	9.88	3.65	2.61
379	2021-05-24	7.41	0.56	-7.03	12,615,141	7.66	7.85	7.05	10.44	-3.26	-0.27
378	2021-05-21	7.97	0.81	-9.23	9,621,694	8.77	9.08	7.93	13.11	-9.12	-3.89
377	2021-05-20	8.78	0.26	3.05	4,901,216	9.07	9.13	8.49	7.06	-3.20	-0.11
376	2021-05-19	8.52	1.28	-13.06	9,786,691	8.72	9.03	8.25	8.94	-2.29	6.46
375	2021-05-18	9.80	0.12	1.24	4,361,532	9.73	10.19	9.45	7.61	0.72	-11.02
374	2021-05-17	9.68	0.01	-0.10	4,013,283	9.10	9.83	9.06	8.46	6.37	0.52
373	2021-05-14	9.69	0.98	11.25	5,862,556	9.01	9.82	8.91	10.10	7.55	-6.09
372	2021-05-13	8.71	1.14	-11.57	8,499,023	9.27	9.85	8.47	14.89	-6.04	3.44
371	2021-05-12	9.85	0.44	-4.28	4,524,415	10.23	10.60	9.73	8.50	-3.71	-5.89
370	2021-05-11	10.29	0.08	0.78	7,048,567	9.11	10.38	9.05	14.60	12.95	-0.58
369	2021-05-10	10.21	1.42	-12.21	8,387,947	11.50	11.50	10.21	11.22	-11.22	-10.77
368	2021-05-07	11.63	0.02	0.17	4,495,600	11.74	12.26	11.40	7.33	-0.94	-1.12
367	2021-05-06	11.61	0.51	-4.21	5,463,482	12.06	12.07	11.23	6.97	-3.73	1.12
366	2021-05-05	12.12	0.32	2.71	6,527,467	12.00	12.42	11.41	8.42	1.00	-0.50
365	2021-05-04	11.80	1.43	-10.81	9,125,657	12.80	12.96	11.40	12.19	-7.81	1.69
364	2021-05-03	13.23	0.72	5.76	8,052,288	12.78	13.30	12.52	6.10	3.52	-3.25
363	2021-04-30	12.51	0.51	-3.92	11,613,962	12.95	13.79	12.51	9.88	-3.40	2.16
362	2021-04-29	13.02	1.52	-10.45	15,868,605	12.85	13.11	12.50	4.75	1.32	-0.54
361	2021-04-28	14.54	0.30	2.11	5,596,326	14.02	14.78	13.66	7.99	3.71	-11.62
360	2021-04-27	14.24	0.40	-2.73	5,476,408	14.92	15.02	13.86	7.77	-4.56	-1.54
359	2021-04-26	14.64	1.28	9.58	8,515,640	13.91	14.65	13.22	10.28	5.25	1.91
358	2021-04-23	13.36	0.20	1.52	7,028,497	12.13	13.48	12.12	11.21	10.14	4.12
357	2021-04-22	13.16	0.61	-4.43	9,936,747	13.99	14.42	12.90	10.86	-5.93	-7.83
356	2021-04-21	13.77	1.58	12.96	10,670,517	11.85	13.86	11.78	17.55	16.20	1.60
355	2021-04-20	12.19	0.21	-1.69	7,255,995	12.06	12.38	11.51	7.21	1.08	-2.79
354	2021-04-19	12.40	1.21	-8.89	11,292,425	12.40	12.81	11.52	10.40	0.00	-2.74
353	2021-04-16	13.61	0.88	6.91	12,935,450	12.17	13.98	12.10	15.45	11.83	-8.89
352	2021-04-15	12.73	0.84	-6.19	12,708,733	13.44	13.60	12.22	10.27	-5.28	-4.40
351	2021-04-14	13.57	1.04	-7.12	22,236,106	15.13	15.59	13.12	16.33	-10.31	-0.96
350	2021-04-13	14.61	1.47	11.19	41,728,200	14.50	15.87	13.76	14.55	0.76	3.56
349	2021-04-12	13.14	5.53	-29.62	59,938,291	18.50	18.68	12.05	35.84	-28.97	10.35
348	2021-04-09	18.67	0.28	-1.48	8,233,100	19.10	19.34	17.51	9.58	-2.25	-0.91
347	2021-04-08	18.95	0.31	1.66	7,331,758	18.96	19.73	18.60	5.96	-0.05	0.79
346	2021-04-07	18.64	0.61	-3.17	7,659,631	18.51	19.26	18.08	6.37	0.70	1.72
345	2021-04-06	19.25	0.53	-2.68	9,758,011	18.85	19.65	18.12	8.12	2.12	-3.84
344	2021-04-05	19.78	2.22	-10.09	15,577,451	21.60	21.70	19.12	11.94	-8.43	-4.70
343	2021-04-01	22.00	1.33	6.43	20,115,324	21.14	24.10	21.01	14.62	4.07	-1.82
342	2021-03-31	20.67	0.59	-2.78	17,127,020	20.59	21.94	19.52	11.75	0.39	2.27
341	2021-03-30	21.26	3.65	20.73	28,773,069	18.66	21.54	17.72	20.47	13.93	-3.15
340	2021-03-29	17.61	0.21	1.21	20,055,687	19.27	20.40	17.12	17.02	-8.61	5.96
339	2021-03-26	17.40	0.81	-4.45	19,630,753	18.62	18.76	16.00	14.82	-6.55	10.75
338	2021-03-25	18.21	0.33	1.85	23,754,560	15.82	18.49	15.60	18.27	15.11	2.25
337	2021-03-24	17.88	3.18	-15.10	23,984,194	23.50	23.90	17.72	26.30	-23.91	-11.52
336	2021-03-23	21.06	1.91	-8.32	12,271,742	22.30	23.78	19.91	17.35	-5.56	11.59
335	2021-03-22	22.97	4.65	-16.84	20,382,302	26.60	27.25	22.45	18.05	-13.65	-2.92
334	2021-03-19	27.62	1.21	-4.20	11,691,208	28.77	29.42	27.26	7.51	-4.00	-3.69
333	2021-03-18	28.83	3.47	-10.74	18,445,001	31.30	32.89	28.52	13.96	-7.89	-0.21
332	2021-03-17	32.30	3.35	11.57	23,726,070	28.03	32.39	26.94	19.44	15.23	-3.10
331	2021-03-16	28.95	4.60	-13.71	14,684,733	31.84	33.45	28.01	17.09	-9.08	-3.18
330	2021-03-15	33.55	1.08	-3.12	19,121,981	35.40	37.78	31.37	18.11	-5.23	-5.10
329	2021-03-12	34.63	1.77	-4.86	29,731,767	32.40	39.10	31.22	24.32	6.88	2.22
328	2021-03-11	36.40	8.42	30.09	26,314,085	29.47	36.80	28.72	27.42	23.52	-10.99
327	2021-03-10	27.98	0.71	-2.47	36,827,224	31.80	32.45	26.37	19.12	-12.01	5.33
326	2021-03-09	28.69	9.62	50.45	40,144,654	21.74	30.28	21.32	41.21	31.97	10.84
325	2021-03-08	19.07	0.90	-4.51	12,269,857	20.71	22.19	19.00	15.40	-7.92	14.00
324	2021-03-05	19.97	0.65	-3.15	14,290,855	22.08	22.06	17.12	22.37	-9.56	3.71
323	2021-03-04	20.62	2.11	-9.28	17,702,426	21.92	24.95	19.00	27.14	-5.93	7.08

CAN Investment Calculator

This calculator shows the potential of CAN stock.
Just pick a start date, end date and click Calculate.

Ticker:

CAN

Date start:

2019-11-20 open

Date end:

2023-02-23 close

Duration:

3 years 96 days

Trading days:

821

There are no history of "CAN" dividends

BUY

Your initial investment on 2019-11-20 open

1,000.00

Shares bought: 111.11

Stock price: 9.00

SELL

Value on 2023-02-23 close

322.22

NET: -677.78

ROI: -67.78% (0.32x)

Annualised: -29.32% (0.71x)

Stock price: 2.90

Duration: 3 years 96 days

Trading days: 821

HIGHEST VALUE

Value on 2021-03-12

4,344.44

NET: +3,344.44

ROI: +334.44% (4.34x)

Annualised: +206.99% (3.07x)

Stock price: 39.10

Duration: 1 year 113 days

Trading days: 328

LOWEST VALUE

Value on 2020-06-29

195.56

NET: -804.44

Max drawdown: -80.44% (0.20x)

Annualised: -93.16% (0.07x)

Stock price: 1.76

Duration: 222 days

Trading days: 151

CAN Monthly statistics

This section shows monthly performance of CAN stock.
There are 40 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	3.98 2023-02-02	2.70 2023-02-13	3.14 2023-02-01	2.90 2023-02-23	-7.64	26.75	-14.01
2023 January	20	3.52 2023-01-27	1.91 2023-01-03	2.11 2023-01-03	3.14 2023-01-31	48.82	66.82	-9.48
2022 December	21	2.77 2022-12-05	1.87 2022-12-29	2.60 2022-12-01	2.06 2022-12-30	-20.77	6.54	-28.08
2022 November	21	3.34 2022-11-15	2.32 2022-11-28	3.05 2022-11-01	2.60 2022-11-30	-14.75	9.51	-23.93
2022 October	21	3.57 2022-10-26	2.80 2022-10-24	3.25 2022-10-03	2.90 2022-10-31	-10.77	9.85	-13.85
2022 September	21	3.54 2022-09-01	2.90 2022-09-23	3.43 2022-09-01	3.28 2022-09-30	-4.37	3.21	-15.45
2022 August	23	4.38 2022-08-15	3.34 2022-08-30	3.94 2022-08-01	3.51 2022-08-31	-10.91	11.17	-15.23
2022 July	20	4.54 2022-07-22	3.12 2022-07-05	3.20 2022-07-01	3.93 2022-07-29	22.81	41.88	-2.50
2022 June	21	4.11 2022-06-08	2.93 2022-06-16	3.76 2022-06-01	3.22 2022-06-30	-14.36	9.31	-22.07
2022 May	21	4.11 2022-05-06	2.56 2022-05-12	3.82 2022-05-02	3.74 2022-05-31	-2.09	7.59	-32.98
2022 April	21	6.60 2022-04-04	3.61 2022-04-28	5.85 2022-04-01	3.80 2022-04-29	-35.04	12.82	-38.29
2022 March	23	6.90 2022-03-23	3.10 2022-03-14	5.50 2022-03-01	5.43 2022-03-31	-1.27	25.45	-43.64
2022 February	20	5.85 2022-02-18	4.08 2022-02-03	4.40 2022-02-01	5.27 2022-02-28	19.77	32.95	-7.27
2022 January	20	5.76 2022-01-14	3.50 2022-01-28	5.24 2022-01-03	4.30 2022-01-31	-17.94	9.92	-33.21
2021 December	22	9.19 2021-12-01	4.78 2021-12-20	8.88 2021-12-01	5.15 2021-12-31	-42.00	3.49	-46.17
2021 November	21	11.18 2021-11-09	8.16 2021-11-26	8.73 2021-11-01	8.79 2021-11-30	0.69	28.06	-6.53
2021 October	21	9.33 2021-10-26	6.08 2021-10-01	6.40 2021-10-01	8.57 2021-10-29	33.91	45.78	-5.00
2021 September	21	10.23 2021-09-07	5.46 2021-09-29	9.47 2021-09-01	6.11 2021-09-30	-35.48	8.03	-42.34
2021 August	22	10.69 2021-08-09	6.94 2021-08-02	6.99 2021-08-02	9.40 2021-08-31	34.48	52.93	-0.72
2021 July	21	8.03 2021-07-01	5.32 2021-07-20	7.97 2021-07-01	6.88 2021-07-30	-13.68	0.75	-33.25
2021 June	22	11.50 2021-06-03	7.52 2021-06-25	8.85 2021-06-01	8.15 2021-06-30	-7.91	29.94	-15.03
2021 May	20	13.30 2021-05-03	7.05 2021-05-24	12.78 2021-05-03	8.40 2021-05-28	-34.27	4.07	-44.84
2021 April	21	24.10 2021-04-01	11.51 2021-04-20	21.14 2021-04-01	12.51 2021-04-30	-40.82	14.00	-45.55
2021 March	23	39.10 2021-03-12	15.60 2021-03-25	17.64 2021-03-01	20.67 2021-03-31	17.18	121.66	-11.56
2021 February	19	25.78 2021-02-19	4.66 2021-02-01	4.71 2021-02-01	15.16 2021-02-26	221.87	447.35	-1.06
2021 January	19	7.35 2021-01-04	4.30 2021-01-27	6.98 2021-01-04	4.56 2021-01-29	-34.67	5.30	-38.40
2020 December	22	6.30 2020-12-31	3.18 2020-12-11	5.12 2020-12-01	5.93 2020-12-31	15.82	23.05	-37.89
2020 November	20	7.26 2020-11-25	2.05 2020-11-04	2.09 2020-11-02	5.00 2020-11-30	139.23	247.37	-1.91
2020 October	22	2.36 2020-10-22	1.84 2020-10-05	1.87 2020-10-01	2.18 2020-10-30	16.58	26.20	-1.60
2020 September	21	2.12 2020-09-01	1.80 2020-09-04	2.07 2020-09-01	1.87 2020-09-30	-9.66	2.42	-13.04
2020 August	21	3.05 2020-08-03	1.84 2020-08-25	2.62 2020-08-03	2.01 2020-08-31	-23.28	16.41	-29.77
2020 July	22	2.95 2020-07-21	1.77 2020-07-14	1.89 2020-07-01	2.50 2020-07-31	32.28	56.08	-6.35
2020 June	22	3.25 2020-06-02	1.76 2020-06-29	2.50 2020-06-01	1.90 2020-06-30	-24.00	30.00	-29.60
2020 May	20	6.00 2020-05-13	2.36 2020-05-29	5.18 2020-05-01	2.36 2020-05-29	-54.44	15.83	-54.44
2020 April	21	5.24 2020-04-30	2.87 2020-04-03	2.94 2020-04-01	5.18 2020-04-30	76.19	78.23	-2.38
2020 March	22	5.48 2020-03-02	2.53 2020-03-18	5.13 2020-03-02	3.04 2020-03-31	-40.74	6.82	-50.68
2020 February	19	8.69 2020-02-12	4.31 2020-02-11	5.92 2020-02-03	5.09 2020-02-28	-14.02	46.79	-27.20
2020 January	21	6.66 2020-01-10	4.80 2020-01-27	6.09 2020-01-02	6.00 2020-01-31	-1.48	9.36	-21.18
2019 December	21	8.46 2019-12-03	4.55 2019-12-19	8.09 2019-12-02	6.10 2019-12-31	-24.60	4.57	-43.76
2019 November	7	13.00 2019-11-21	7.36 2019-11-25	9.00 2019-11-20	8.25 2019-11-29	-8.33	44.44	-18.22

CAN Dividends

This table shows historical dividends paid by CAN.

There are no CAN dividends to display.

CAN Stock Splits

This table shows CAN stock splits.

There are no CAN stock splits to display.

CAN Basic Information

Ticker, symbol:

CAN
Full title:

Canaan Inc
First trading day:

2019-11-20
Last trading day:

2023-02-23
Total trading days:

822
Last close price:

2.90 (+1.01%)
Market cap:

820M
Stock Exchange:

NasdaqGM
Sector:

Technology
Industry:

Semiconductors
CAN CEO:

Mr. Nangeng Zhang
Full-time employees:

333
Address:

Hangzhou
ZHEJIANG
310016
Description:

Canaan, Inc. designs and sells integrated circuits. The company is headquartered in Hangzhou, Zhejiang and currently employs 297 full-time employees. The firm provides a holistic AI (Artificial Intelligence) solution to customers, including AI chips, algorithm development and optimization, hardware module, end-product and software services.
Website:

https://canaan-creative.com/
Phone number:

8689995063

Best intraday sessions of CAN

This table shows top 100 best intraday sessions of CAN.

Position	Date	Percentage
1	2020-02-12	81.90
2	2021-03-09	31.97
3	2021-02-19	29.45
4	2021-02-12	26.48
5	2021-03-01	26.13
6	2021-02-16	25.98
7	2021-03-11	23.52
8	2020-11-20	22.29
9	2020-11-16	20.51
10	2021-02-11	18.33
11	2020-03-11	18.13
12	2020-11-25	16.88
13	2021-10-20	16.27
14	2021-04-21	16.20
15	2021-06-01	15.93
16	2020-07-20	15.90
17	2022-02-24	15.89
18	2022-03-23	15.40
19	2021-03-17	15.23
20	2022-05-06	15.17
21	2021-03-25	15.11
22	2020-04-06	14.66
23	2019-12-30	14.36
24	2020-12-31	14.04
25	2020-06-09	13.95
26	2021-03-30	13.93
27	2022-05-26	13.64
28	2020-10-30	12.95
29	2021-05-11	12.95
30	2019-12-17	12.83
31	2020-05-07	12.62
32	2020-04-13	12.57
33	2020-01-29	12.50
34	2022-01-14	12.48
35	2021-11-08	12.21
36	2020-10-21	12.00
37	2021-04-16	11.83
38	2020-07-24	11.63
39	2019-11-22	11.55
40	2020-02-21	11.41
41	2022-01-31	11.40
42	2023-02-02	11.14
43	2021-06-14	10.87
44	2021-08-02	10.73
45	2020-06-02	10.67
46	2021-10-19	10.30
47	2020-03-18	10.26
48	2021-10-25	10.25
49	2021-05-26	10.18
50	2021-04-23	10.14
51	2022-02-04	10.00
52	2022-02-05	10.00
53	2022-11-14	9.63
54	2023-01-04	9.60
55	2021-02-03	9.57
56	2022-07-05	9.15
57	2021-11-11	9.11
58	2019-12-24	9.00
59	2021-07-21	8.92
60	2022-03-16	8.92
61	2020-06-22	8.85
62	2021-07-28	8.77
63	2020-03-19	8.64
64	2021-09-30	8.53
65	2022-07-07	8.48
66	2020-12-10	8.38
67	2021-06-03	8.25
68	2022-04-04	8.22
69	2022-02-28	7.99
70	2022-07-27	7.95
71	2021-08-25	7.78
72	2022-07-08	7.73
73	2020-11-19	7.72
74	2020-11-05	7.69
75	2022-03-18	7.58
76	2021-05-14	7.55
77	2020-09-25	7.53
78	2022-02-10	7.47
79	2020-11-11	7.38
80	2019-12-23	7.30
81	2020-11-09	7.20
82	2022-10-13	7.17
83	2021-08-06	7.14
84	2022-04-25	7.07
85	2022-05-25	7.02
86	2021-11-16	7.00
87	2021-03-12	6.88
88	2022-01-11	6.85
89	2022-10-26	6.77
90	2022-11-30	6.56
91	2022-05-17	6.54
92	2023-01-12	6.46
93	2022-07-21	6.37
94	2021-05-17	6.37
95	2021-02-05	6.36
96	2023-02-15	6.14
97	2023-01-13	6.12
98	2020-12-30	6.05
99	2020-09-21	5.95
100	2022-06-02	5.93

Worst intraday sessions of CAN

This table shows the worst 100 intraday sessions of CAN.

Position	Date	Percentage
1	2021-04-12	-28.97
2	2019-11-21	-28.65
3	2021-12-03	-27.25
4	2021-03-24	-23.91
5	2020-05-15	-21.47
6	2021-01-29	-17.84
7	2021-02-25	-17.53
8	2022-05-09	-16.85
9	2020-03-09	-16.54
10	2020-11-30	-16.53
11	2020-05-29	-16.31
12	2022-03-11	-16.24
13	2020-02-18	-15.81
14	2022-03-04	-15.40
15	2020-06-01	-15.20
16	2021-09-15	-14.75
17	2020-04-20	-14.02
18	2020-10-22	-13.98
19	2021-03-22	-13.65
20	2022-05-20	-13.17
21	2021-09-24	-13.09
22	2020-04-09	-13.04
23	2022-03-14	-12.76
24	2020-04-07	-12.28
25	2020-05-26	-12.04
26	2021-03-10	-12.01
27	2022-02-23	-11.26
28	2021-05-10	-11.22
29	2020-05-01	-11.20
30	2020-12-02	-11.14
31	2022-04-07	-11.09
32	2019-12-18	-10.96
33	2020-06-04	-10.79
34	2021-09-08	-10.76
35	2020-05-27	-10.71
36	2019-12-16	-10.58
37	2020-01-22	-10.43
38	2021-04-14	-10.31
39	2021-06-10	-10.02
40	2022-01-21	-9.94
41	2020-02-07	-9.90
42	2020-03-20	-9.86
43	2021-11-18	-9.76
44	2023-02-09	-9.61
45	2021-03-05	-9.56
46	2020-03-06	-9.36
47	2021-08-16	-9.33
48	2019-12-10	-9.25
49	2020-07-22	-9.20
50	2022-11-09	-9.19
51	2021-05-21	-9.12
52	2022-10-31	-9.09
53	2021-03-16	-9.08
54	2022-12-05	-9.03
55	2020-12-23	-8.94
56	2019-12-13	-8.87
57	2020-07-27	-8.76
58	2022-04-08	-8.70
59	2021-01-08	-8.63
60	2020-01-15	-8.62
61	2021-03-29	-8.61
62	2021-11-22	-8.58
63	2021-04-05	-8.43
64	2022-11-21	-8.36
65	2019-12-09	-8.23
66	2020-12-01	-8.20
67	2022-12-27	-8.17
68	2020-10-23	-8.10
69	2023-01-03	-8.06
70	2023-01-18	-7.94
71	2020-12-11	-7.92
72	2021-03-08	-7.92
73	2021-03-18	-7.89
74	2020-05-11	-7.86
75	2021-05-04	-7.81
76	2020-07-23	-7.79
77	2020-04-15	-7.78
78	2022-07-22	-7.71
79	2021-07-16	-7.68
80	2020-02-11	-7.56
81	2023-01-30	-7.55
82	2022-08-26	-7.53
83	2022-01-27	-7.48
84	2022-11-16	-7.42
85	2020-08-31	-7.37
86	2020-08-12	-7.34
87	2020-05-28	-7.32
88	2021-03-02	-7.30
89	2022-04-21	-7.28
90	2020-07-13	-7.25
91	2022-02-11	-7.22
92	2022-03-25	-7.17
93	2020-02-04	-7.09
94	2023-02-10	-7.05
95	2022-04-12	-7.04
96	2020-08-11	-6.96
97	2020-11-18	-6.96
98	2022-08-01	-6.85
99	2021-01-13	-6.76
100	2020-07-31	-6.72

Best after-hours sessions of CAN

This table shows top 100 best after-hours sessions of CAN.

Position	Date	Percentage
1	2019-11-20	40.00
2	2022-03-15	26.30
3	2021-02-12	19.56
4	2020-12-30	18.72
5	2020-12-31	17.71
6	2020-11-20	16.36
7	2021-02-26	16.36
8	2022-03-02	15.71
9	2021-02-05	14.78
10	2020-07-24	14.17
11	2021-03-08	14.00
12	2020-04-06	13.35
13	2021-03-02	12.61
14	2021-08-06	12.44
15	2020-04-15	12.29
16	2020-12-16	12.11
17	2020-04-09	11.88
18	2021-03-23	11.59
19	2023-01-13	11.53
20	2020-12-15	11.52
21	2021-03-09	10.84
22	2021-03-26	10.75
23	2021-02-18	10.50
24	2020-12-24	10.46
25	2021-04-12	10.35
26	2021-07-23	10.24
27	2022-05-18	10.19
28	2020-08-28	10.15
29	2021-02-08	10.06
30	2021-01-28	9.25
31	2021-02-23	9.18
32	2020-04-13	9.18
33	2021-07-27	8.88
34	2021-02-10	8.83
35	2022-03-08	8.62
36	2020-11-23	8.50
37	2021-08-20	8.06
38	2021-01-27	7.98
39	2022-05-27	7.76
40	2022-05-16	7.75
41	2022-03-31	7.73
42	2020-03-09	7.69
43	2021-03-04	7.08
44	2022-05-12	6.64
45	2022-11-09	6.61
46	2020-04-03	6.60
47	2021-02-09	6.58
48	2022-05-09	6.54
49	2021-06-11	6.54
50	2021-05-19	6.46
51	2020-04-28	6.45
52	2020-11-16	6.38
53	2022-03-25	6.35
54	2020-04-07	6.29
55	2020-08-04	6.20
56	2020-06-01	6.13
57	2020-07-02	6.08
58	2021-03-29	5.96
59	2020-05-29	5.93
60	2020-04-16	5.86
61	2022-01-25	5.85
62	2020-05-11	5.75
63	2023-02-01	5.74
64	2022-12-02	5.73
65	2021-07-20	5.69
66	2022-08-05	5.67
67	2022-05-19	5.62
68	2022-09-08	5.59
69	2020-03-19	5.50
70	2022-12-12	5.46
71	2022-06-17	5.38
72	2021-05-28	5.36
73	2020-10-21	5.36
74	2021-03-10	5.33
75	2021-01-07	5.23
76	2021-08-10	5.20
77	2022-10-31	5.17
78	2022-02-14	5.17
79	2022-04-01	5.11
80	2022-02-05	5.10
81	2021-11-05	5.04
82	2022-01-11	5.01
83	2022-04-14	5.01
84	2021-01-13	4.96
85	2022-04-11	4.92
86	2021-09-14	4.90
87	2022-08-25	4.90
88	2020-07-31	4.80
89	2021-09-30	4.75
90	2020-05-04	4.75
91	2022-11-14	4.73
92	2020-02-13	4.67
93	2020-05-27	4.67
94	2022-01-19	4.67
95	2021-08-30	4.66
96	2021-01-06	4.65
97	2021-12-09	4.58
98	2020-04-20	4.56
99	2020-04-08	4.55
100	2023-01-11	4.37

Worst after-hours sessions of CAN

This table shows the worst 100 after-hours sessions of CAN.

Position	Date	Percentage
1	2021-02-22	-18.80
2	2021-02-19	-14.68
3	2021-01-08	-12.48
4	2022-06-10	-12.33
5	2020-02-12	-12.19
6	2020-03-11	-11.76
7	2021-02-17	-11.71
8	2021-04-28	-11.62
9	2021-03-24	-11.52
10	2022-01-21	-11.26
11	2020-06-10	-11.16
12	2021-05-18	-11.02
13	2021-03-11	-10.99
14	2020-03-13	-10.98
15	2021-05-10	-10.77
16	2019-11-21	-10.46
17	2022-05-06	-10.24
18	2020-12-01	-10.21
19	2021-09-23	-9.29
20	2022-03-11	-9.22
21	2021-01-04	-9.13
22	2022-02-04	-9.09
23	2021-04-16	-8.89
24	2021-06-21	-8.11
25	2022-02-23	-7.96
26	2021-04-22	-7.83
27	2020-11-25	-7.38
28	2021-07-26	-7.04
29	2021-11-24	-6.94
30	2022-02-18	-6.81
31	2021-10-26	-6.73
32	2021-09-17	-6.37
33	2020-05-14	-6.37
34	2022-03-09	-6.25
35	2023-02-02	-6.17
36	2021-07-07	-6.13
37	2021-01-26	-6.12
38	2021-05-14	-6.09
39	2020-05-20	-5.95
40	2021-05-12	-5.89
41	2022-06-15	-5.83
42	2022-05-17	-5.83
43	2022-05-10	-5.66
44	2022-03-03	-5.44
45	2022-04-22	-5.40
46	2021-03-15	-5.10
47	2022-08-18	-5.08
48	2021-01-20	-5.06
49	2022-05-23	-5.00
50	2020-03-06	-4.93
51	2022-02-09	-4.93
52	2020-02-26	-4.91
53	2022-05-04	-4.85
54	2021-07-16	-4.85
55	2021-06-18	-4.85
56	2021-04-05	-4.70
57	2022-05-11	-4.55
58	2020-10-27	-4.48
59	2022-03-16	-4.41
60	2021-04-15	-4.40
61	2022-07-08	-4.36
62	2022-10-21	-4.33
63	2022-07-20	-4.29
64	2021-12-03	-4.29
65	2022-01-24	-4.23
66	2022-01-20	-4.17
67	2022-02-02	-4.13
68	2020-10-30	-4.13
69	2021-06-03	-4.04
70	2021-12-17	-3.96
71	2021-05-21	-3.89
72	2021-12-16	-3.87
73	2021-08-16	-3.86
74	2021-04-06	-3.84
75	2022-04-06	-3.78
76	2023-01-27	-3.78
77	2020-07-29	-3.77
78	2020-06-23	-3.77
79	2022-05-25	-3.75
80	2022-06-02	-3.73
81	2021-07-22	-3.72
82	2021-08-11	-3.69
83	2021-03-19	-3.69
84	2020-02-19	-3.68
85	2021-08-18	-3.63
86	2022-04-08	-3.60
87	2021-03-03	-3.56
88	2022-01-14	-3.52
89	2021-08-25	-3.51
90	2020-03-10	-3.50
91	2022-10-12	-3.46
92	2022-12-29	-3.41
93	2022-11-08	-3.41
94	2023-02-16	-3.39
95	2021-06-07	-3.38
96	2022-06-21	-3.37
97	2022-04-15	-3.34
98	2021-06-15	-3.33
99	2020-03-31	-3.29
100	2021-05-03	-3.25

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:41:33

CAN information

Full title

Canaan Inc
First trading day

2019-11-20
Last trading day

2023-02-23
Total trading days

822
Last close price

2.90 (+1.01%)
Market cap

820M
Stock Exchange

NasdaqGM
Sector

Technology
Industry

Semiconductors
CAN CEO

Mr. Nangeng Zhang
Full-time employees

333
Address

Hangzhou
ZHEJIANG
310016
Website

https://canaan-creative.com/
Phone number

8689995063
Description

Canaan, Inc. designs and sells integrated circuits. The company is headquartered in Hangzhou, Zhejiang and currently employs 297 full-time employees. The firm provides a holistic AI (Artificial Intelligence) solution to customers, including AI chips, algorithm development and optimization, hardware module, end-product and software services.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

93 -- 8 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...