![COCP Logo, Cocrystal Pharma Inc Logo](/logos/C/O/COCP.png)
COCP stock overview
Cocrystal Pharma Inc
- COCP IPO: 2012-02-22
- 2.02 (+1.01%)
- 102M market cap
- 2,772 trading days in total
- COCP Latest trading day: 2023-02-23
- NasdaqCM
- Health Care
- Major Pharmaceuticals
- Dr. Gary Wilcox
- 11 full-time employees
- Bothell, WASHINGTON
- Latest trading days
- Investment calculator
- Monthly statistics
- Dividends
- Stock splits
- Basic information
- Best intraday
- Worst intraday
- Best after-hours
- Worst after-hours
COCP Latest trading days
This table contains the list of 500 latest trading days of COCP.
Trading dates ranges from 2018-02-26 to 2023-02-23.
Trading dates ranges from 2018-02-26 to 2023-02-23.
Trading day | Date | Close | Difference | P/L | Volume | Open | High | Low | Volatility | Intraday | Post-market |
---|---|---|---|---|---|---|---|---|---|---|---|
[ AVERAGE ] | 1.11 | 0.00 | 1.69 | 2,806,483 | 1.12 | 1.16 | 1.07 | 7.36 | -0.35 | 2.06 | |
2772 | 2023-02-23 | 2.02 | 0.02 | 1.00 | 12,415 | 2.08 | 2.08 | 1.99 | 4.33 | -2.88 | 0.00 |
2771 | 2023-02-22 | 2.00 | 0.06 | -2.91 | 34,794 | 2.03 | 2.23 | 1.99 | 11.82 | -1.48 | 4.00 |
2770 | 2023-02-21 | 2.06 | 0.17 | -7.62 | 99,107 | 2.30 | 2.30 | 1.98 | 13.91 | -10.43 | -1.46 |
2769 | 2023-02-17 | 2.23 | 0.23 | -9.35 | 43,952 | 2.44 | 2.48 | 2.21 | 11.07 | -8.61 | 3.14 |
2768 | 2023-02-16 | 2.46 | 0.04 | 1.65 | 29,273 | 2.41 | 2.50 | 2.32 | 7.47 | 2.07 | -0.81 |
2767 | 2023-02-15 | 2.42 | 0.12 | 5.22 | 9,681 | 2.38 | 2.49 | 2.30 | 7.98 | 1.68 | -0.41 |
2766 | 2023-02-14 | 2.30 | 0.14 | -5.74 | 55,231 | 2.42 | 2.44 | 2.28 | 6.61 | -4.96 | 3.48 |
2765 | 2023-02-13 | 2.44 | 0.27 | -9.96 | 142,687 | 2.71 | 2.80 | 2.42 | 14.02 | -9.96 | -0.82 |
2764 | 2023-02-10 | 2.71 | 0.04 | 1.50 | 19,285 | 2.70 | 2.72 | 2.66 | 2.22 | 0.37 | 0.00 |
2763 | 2023-02-09 | 2.67 | 0.08 | -2.91 | 28,301 | 2.71 | 2.75 | 2.65 | 3.69 | -1.48 | 1.12 |
2762 | 2023-02-08 | 2.75 | 0.02 | -0.72 | 34,434 | 2.80 | 2.85 | 2.67 | 6.43 | -1.79 | -1.45 |
2761 | 2023-02-07 | 2.77 | 0.16 | -5.46 | 54,136 | 2.91 | 2.94 | 2.74 | 6.87 | -4.81 | 1.08 |
2760 | 2023-02-06 | 2.93 | 0.22 | -6.98 | 67,999 | 3.14 | 3.14 | 2.90 | 7.64 | -6.69 | -0.68 |
2759 | 2023-02-03 | 3.15 | 0.10 | 3.28 | 92,190 | 3.00 | 3.17 | 3.00 | 5.67 | 5.00 | -0.32 |
2758 | 2023-02-02 | 3.05 | 0.16 | 5.54 | 52,645 | 2.90 | 3.05 | 2.90 | 5.17 | 5.17 | -1.64 |
2757 | 2023-02-01 | 2.89 | 0.07 | 2.48 | 62,820 | 2.80 | 2.96 | 2.75 | 7.50 | 3.21 | 0.35 |
2756 | 2023-01-31 | 2.82 | 0.14 | 5.22 | 111,295 | 2.66 | 2.82 | 2.51 | 11.65 | 6.02 | -0.71 |
2755 | 2023-01-30 | 2.68 | 0.03 | -1.11 | 73,909 | 2.80 | 2.80 | 2.67 | 4.64 | -4.29 | -0.75 |
2754 | 2023-01-27 | 2.71 | 0.11 | -3.90 | 58,577 | 2.76 | 2.88 | 2.71 | 6.16 | -1.81 | 3.32 |
2753 | 2023-01-26 | 2.82 | 0.20 | -6.62 | 103,821 | 3.05 | 3.05 | 2.75 | 9.84 | -7.54 | -2.13 |
2752 | 2023-01-25 | 3.02 | 0.26 | 9.42 | 186,134 | 2.76 | 3.08 | 2.61 | 17.03 | 9.42 | 0.99 |
2751 | 2023-01-24 | 2.76 | 0.42 | 17.95 | 190,860 | 2.39 | 2.80 | 2.39 | 17.15 | 15.48 | 0.00 |
2750 | 2023-01-23 | 2.34 | 0.04 | 1.74 | 81,798 | 2.22 | 2.38 | 2.22 | 7.21 | 5.41 | 2.14 |
2749 | 2023-01-20 | 2.30 | 0.09 | -3.77 | 43,514 | 2.36 | 2.40 | 2.27 | 5.51 | -2.54 | -3.48 |
2748 | 2023-01-19 | 2.39 | 0.04 | 1.70 | 36,169 | 2.39 | 2.42 | 2.31 | 4.60 | 0.00 | -1.26 |
2747 | 2023-01-18 | 2.35 | 0.03 | 1.29 | 36,762 | 2.34 | 2.40 | 2.25 | 6.41 | 0.43 | 1.70 |
2746 | 2023-01-17 | 2.32 | 0.18 | 8.41 | 198,821 | 2.15 | 2.39 | 2.07 | 14.88 | 7.91 | 0.86 |
2745 | 2023-01-13 | 2.14 | 0.06 | 2.88 | 35,968 | 2.11 | 2.14 | 2.00 | 6.64 | 1.42 | 0.47 |
2744 | 2023-01-12 | 2.08 | 0.08 | -3.70 | 29,972 | 2.20 | 2.20 | 2.07 | 5.91 | -5.45 | 1.44 |
2743 | 2023-01-11 | 2.16 | 0.07 | 3.35 | 39,663 | 2.12 | 2.24 | 2.12 | 5.66 | 1.89 | 1.85 |
2742 | 2023-01-10 | 2.09 | 0.11 | -5.00 | 29,391 | 2.16 | 2.20 | 2.09 | 5.09 | -3.24 | 1.44 |
2741 | 2023-01-09 | 2.20 | 0.08 | 3.77 | 67,264 | 2.19 | 2.21 | 2.10 | 5.02 | 0.46 | -1.82 |
2740 | 2023-01-06 | 2.12 | 0.10 | 4.95 | 143,114 | 2.02 | 2.19 | 2.02 | 8.42 | 4.95 | 3.30 |
2739 | 2023-01-05 | 2.02 | 0.05 | -2.42 | 36,385 | 2.00 | 2.05 | 1.99 | 3.00 | 1.00 | 0.00 |
2738 | 2023-01-04 | 2.07 | 0.02 | -0.96 | 28,176 | 2.13 | 2.13 | 2.03 | 4.69 | -2.82 | -3.38 |
2737 | 2023-01-03 | 2.09 | 0.14 | 7.18 | 53,519 | 1.94 | 2.11 | 1.94 | 8.76 | 7.73 | 1.91 |
2736 | 2022-12-30 | 1.95 | 0.11 | 5.98 | 112,743 | 1.89 | 2.00 | 1.83 | 8.99 | 3.17 | -0.51 |
2735 | 2022-12-29 | 1.84 | 0.05 | 2.79 | 40,220 | 1.76 | 1.94 | 1.76 | 10.23 | 4.55 | 2.72 |
2734 | 2022-12-28 | 1.79 | 0.01 | 0.56 | 28,560 | 1.74 | 1.87 | 1.74 | 7.47 | 2.87 | -1.68 |
2733 | 2022-12-27 | 1.78 | 0.19 | -9.64 | 62,375 | 1.93 | 1.97 | 1.77 | 10.36 | -7.77 | -2.25 |
2732 | 2022-12-23 | 1.97 | 0.13 | -6.19 | 44,318 | 2.09 | 2.10 | 1.97 | 6.22 | -5.74 | -2.03 |
2731 | 2022-12-22 | 2.10 | 0.07 | -3.23 | 30,949 | 2.19 | 2.19 | 2.05 | 6.39 | -4.11 | -0.48 |
2730 | 2022-12-21 | 2.17 | 0.03 | -1.36 | 36,063 | 2.15 | 2.28 | 2.15 | 6.05 | 0.93 | 0.92 |
2729 | 2022-12-20 | 2.20 | 0.09 | 4.27 | 43,791 | 2.12 | 2.34 | 2.11 | 10.85 | 3.77 | -2.27 |
2728 | 2022-12-19 | 2.11 | 0.27 | -11.34 | 26,696 | 2.34 | 2.35 | 2.10 | 10.68 | -9.83 | 0.47 |
2727 | 2022-12-16 | 2.38 | 0.00 | 0.00 | 14,199 | 2.37 | 2.44 | 2.30 | 5.91 | 0.42 | -1.68 |
2726 | 2022-12-15 | 2.38 | 0.06 | -2.46 | 22,057 | 2.41 | 2.46 | 2.27 | 7.88 | -1.24 | -0.42 |
2725 | 2022-12-14 | 2.44 | 0.16 | -6.15 | 38,177 | 2.60 | 2.60 | 2.42 | 6.92 | -6.15 | -1.23 |
2724 | 2022-12-13 | 2.60 | 0.06 | -2.26 | 25,271 | 2.78 | 2.78 | 2.57 | 7.55 | -6.47 | 0.00 |
2723 | 2022-12-12 | 2.66 | 0.06 | -2.21 | 20,089 | 2.74 | 2.74 | 2.60 | 5.11 | -2.92 | 4.51 |
2722 | 2022-12-09 | 2.72 | 0.08 | -2.86 | 20,405 | 2.81 | 2.90 | 2.65 | 8.90 | -3.20 | 0.74 |
2721 | 2022-12-08 | 2.80 | 0.10 | -3.45 | 38,492 | 2.90 | 3.07 | 2.80 | 9.31 | -3.45 | 0.36 |
2720 | 2022-12-07 | 2.90 | 0.18 | 6.62 | 56,458 | 2.77 | 2.94 | 2.73 | 7.58 | 4.69 | 0.00 |
2719 | 2022-12-06 | 2.72 | 0.02 | 0.74 | 22,395 | 2.65 | 2.76 | 2.62 | 5.28 | 2.64 | 1.84 |
2718 | 2022-12-05 | 2.70 | 0.04 | -1.46 | 30,885 | 2.58 | 2.84 | 2.58 | 10.08 | 4.65 | -1.85 |
2717 | 2022-12-02 | 2.74 | 0.10 | -3.52 | 20,580 | 2.72 | 2.83 | 2.70 | 4.78 | 0.74 | -5.84 |
2716 | 2022-12-01 | 2.84 | 0.10 | 3.65 | 28,732 | 2.70 | 2.95 | 2.70 | 9.26 | 5.19 | -4.23 |
2715 | 2022-11-30 | 2.74 | 0.09 | 3.40 | 25,558 | 2.68 | 2.76 | 2.61 | 5.60 | 2.24 | -1.46 |
2714 | 2022-11-29 | 2.65 | 0.02 | 0.76 | 19,311 | 2.64 | 2.76 | 2.62 | 5.30 | 0.38 | 1.13 |
2713 | 2022-11-28 | 2.63 | 0.04 | 1.54 | 23,054 | 3.24 | 3.24 | 2.53 | 21.91 | -18.83 | 0.38 |
2712 | 2022-11-25 | 2.59 | 0.12 | -4.43 | 3,669 | 2.68 | 2.70 | 2.59 | 4.10 | -3.36 | 25.10 |
2711 | 2022-11-23 | 2.71 | 0.09 | 3.44 | 10,118 | 2.68 | 2.77 | 2.59 | 6.72 | 1.12 | -1.11 |
2710 | 2022-11-22 | 2.62 | 0.03 | -1.13 | 25,112 | 2.65 | 2.90 | 2.60 | 11.32 | -1.13 | 2.29 |
2709 | 2022-11-21 | 2.65 | 0.28 | -9.56 | 17,407 | 2.87 | 2.87 | 2.65 | 7.67 | -7.67 | 0.00 |
2708 | 2022-11-18 | 2.93 | 0.06 | -2.01 | 15,290 | 3.00 | 3.13 | 2.90 | 7.67 | -2.33 | -2.05 |
2707 | 2022-11-17 | 2.99 | 0.01 | -0.33 | 33,627 | 3.08 | 3.12 | 2.96 | 5.19 | -2.92 | 0.33 |
2706 | 2022-11-16 | 3.00 | 0.03 | -0.99 | 5,912 | 3.03 | 3.09 | 3.00 | 2.97 | -0.99 | 2.67 |
2705 | 2022-11-15 | 3.03 | 0.03 | 1.00 | 39,991 | 3.22 | 3.22 | 3.01 | 6.52 | -5.90 | 0.00 |
2704 | 2022-11-14 | 3.00 | 0.03 | -0.99 | 47,552 | 2.99 | 3.20 | 2.99 | 7.02 | 0.33 | 7.33 |
2703 | 2022-11-11 | 3.03 | 0.28 | 10.18 | 28,580 | 2.74 | 3.04 | 2.70 | 12.41 | 10.58 | -1.32 |
2702 | 2022-11-10 | 2.75 | 0.01 | -0.36 | 27,451 | 2.76 | 2.83 | 2.69 | 5.07 | -0.36 | -0.36 |
2701 | 2022-11-09 | 2.76 | 0.23 | -7.69 | 47,545 | 2.92 | 2.98 | 2.73 | 8.56 | -5.48 | 0.00 |
2700 | 2022-11-08 | 2.99 | 0.24 | 8.73 | 106,003 | 2.71 | 3.08 | 2.60 | 17.71 | 10.33 | -2.34 |
2699 | 2022-11-07 | 2.75 | 0.36 | 15.06 | 64,326 | 2.67 | 2.87 | 2.50 | 13.86 | 3.00 | -1.45 |
2698 | 2022-11-04 | 2.39 | 0.31 | -11.48 | 39,808 | 2.68 | 2.68 | 2.38 | 11.19 | -10.82 | 11.72 |
2697 | 2022-11-03 | 2.70 | 0.09 | -3.23 | 78,524 | 2.79 | 2.79 | 2.54 | 8.96 | -3.23 | -0.74 |
2696 | 2022-11-02 | 2.79 | 0.33 | 13.41 | 110,720 | 2.55 | 2.88 | 2.50 | 14.90 | 9.41 | 0.00 |
2695 | 2022-11-01 | 2.46 | 0.02 | -0.81 | 46,378 | 2.58 | 2.59 | 2.40 | 7.36 | -4.65 | 3.66 |
2694 | 2022-10-31 | 2.48 | 0.23 | 10.22 | 160,169 | 2.29 | 2.59 | 2.22 | 16.16 | 8.30 | 4.03 |
2693 | 2022-10-28 | 2.25 | 0.11 | 5.14 | 17,493 | 2.15 | 2.29 | 2.14 | 6.98 | 4.65 | 1.78 |
2692 | 2022-10-27 | 2.14 | 0.03 | -1.38 | 17,576 | 2.16 | 2.21 | 2.12 | 4.17 | -0.93 | 0.47 |
2691 | 2022-10-26 | 2.17 | 0.02 | 0.93 | 15,535 | 2.13 | 2.28 | 2.13 | 7.04 | 1.88 | -0.46 |
2690 | 2022-10-25 | 2.15 | 0.07 | 3.37 | 30,457 | 2.09 | 2.22 | 2.07 | 7.18 | 2.87 | -0.93 |
2689 | 2022-10-24 | 2.08 | 0.15 | -6.73 | 34,841 | 2.23 | 2.26 | 2.05 | 9.42 | -6.73 | 0.48 |
2688 | 2022-10-21 | 2.23 | 0.07 | -3.04 | 51,537 | 2.30 | 2.35 | 2.14 | 9.13 | -3.04 | 0.00 |
2687 | 2022-10-20 | 2.30 | 0.12 | -4.96 | 34,204 | 2.41 | 2.47 | 2.30 | 7.05 | -4.56 | 0.00 |
2686 | 2022-10-19 | 2.42 | 0.05 | -2.02 | 36,150 | 2.44 | 2.53 | 2.40 | 5.33 | -0.82 | -0.41 |
2685 | 2022-10-18 | 2.47 | 0.03 | 1.23 | 66,114 | 2.46 | 2.55 | 2.41 | 5.69 | 0.41 | -1.21 |
2684 | 2022-10-17 | 2.44 | 0.06 | 2.52 | 87,893 | 2.36 | 2.59 | 2.36 | 9.75 | 3.39 | 0.82 |
2683 | 2022-10-14 | 2.38 | 0.11 | -4.42 | 60,189 | 2.49 | 2.58 | 2.38 | 8.03 | -4.42 | -0.84 |
2682 | 2022-10-13 | 2.49 | 0.06 | 2.47 | 70,237 | 2.38 | 2.64 | 2.29 | 14.71 | 4.62 | 0.00 |
2681 | 2022-10-12 | 2.43 | 0.07 | -2.80 | 125,962 | 2.46 | 2.60 | 2.36 | 9.76 | -1.22 | -2.06 |
2680 | 2022-10-11 | 2.50 | 2.27 | 986.96 | 149,915 | 2.50 | 2.73 | 2.41 | 12.80 | 0.00 | -1.60 |
2679 | 2022-10-10 | 0.23 | 0.02 | -6.50 | 397,278 | 0.25 | 0.26 | 0.22 | 14.84 | -8.00 | 986.96 |
2678 | 2022-10-07 | 0.25 | 0.01 | -5.38 | 351,133 | 0.26 | 0.27 | 0.24 | 9.81 | -4.28 | 1.63 |
2677 | 2022-10-06 | 0.26 | 0.00 | 0.00 | 143,054 | 0.26 | 0.27 | 0.26 | 5.27 | 0.00 | -1.15 |
2676 | 2022-10-05 | 0.26 | 0.00 | 0.00 | 311,330 | 0.26 | 0.27 | 0.26 | 5.20 | -1.25 | 0.00 |
2675 | 2022-10-04 | 0.26 | 0.04 | -13.33 | 1,007,882 | 0.26 | 0.28 | 0.26 | 11.00 | 0.00 | 1.27 |
2674 | 2022-10-03 | 0.30 | 0.01 | 3.45 | 570,909 | 0.27 | 0.30 | 0.27 | 11.15 | 9.69 | -13.33 |
2673 | 2022-09-30 | 0.29 | 0.00 | 0.00 | 104,993 | 0.26 | 0.31 | 0.26 | 19.23 | 11.54 | -5.69 |
2672 | 2022-09-29 | 0.29 | 0.01 | -1.73 | 127,661 | 0.30 | 0.30 | 0.28 | 6.67 | -3.33 | -10.34 |
2671 | 2022-09-28 | 0.30 | 0.02 | 5.39 | 173,108 | 0.28 | 0.30 | 0.27 | 9.57 | 5.39 | 1.66 |
2670 | 2022-09-27 | 0.28 | 0.01 | 3.70 | 180,137 | 0.27 | 0.29 | 0.27 | 8.67 | 3.70 | 0.00 |
2669 | 2022-09-26 | 0.27 | 0.00 | -1.50 | 125,026 | 0.27 | 0.27 | 0.26 | 3.70 | 0.00 | 0.00 |
2668 | 2022-09-23 | 0.27 | 0.02 | -5.48 | 277,002 | 0.28 | 0.28 | 0.27 | 2.61 | -2.11 | -1.50 |
2667 | 2022-09-22 | 0.29 | 0.01 | -4.79 | 642,353 | 0.30 | 0.30 | 0.27 | 9.10 | -3.33 | -3.45 |
2666 | 2022-09-21 | 0.30 | 0.02 | -4.81 | 101,300 | 0.32 | 0.33 | 0.30 | 9.38 | -4.81 | -1.51 |
2665 | 2022-09-20 | 0.32 | 0.01 | -3.03 | 269,329 | 0.32 | 0.33 | 0.29 | 11.31 | 0.00 | 0.00 |
2664 | 2022-09-19 | 0.33 | 0.03 | -8.33 | 432,604 | 0.34 | 0.36 | 0.31 | 16.18 | -2.94 | -3.03 |
2663 | 2022-09-16 | 0.36 | 0.00 | 0.00 | 137,586 | 0.35 | 0.36 | 0.35 | 4.00 | 2.86 | -5.56 |
2662 | 2022-09-15 | 0.36 | 0.01 | 2.86 | 218,606 | 0.35 | 0.38 | 0.34 | 11.43 | 2.86 | -2.78 |
2661 | 2022-09-14 | 0.35 | 0.01 | -3.82 | 363,092 | 0.36 | 0.36 | 0.34 | 5.56 | -2.78 | 0.00 |
2660 | 2022-09-13 | 0.36 | 0.01 | -1.65 | 100,038 | 0.37 | 0.38 | 0.36 | 5.41 | -1.65 | -1.07 |
2659 | 2022-09-12 | 0.37 | 0.01 | 2.78 | 311,907 | 0.38 | 0.38 | 0.36 | 5.26 | -2.63 | 0.00 |
2658 | 2022-09-09 | 0.36 | 0.00 | -1.32 | 127,334 | 0.38 | 0.38 | 0.36 | 5.26 | -5.26 | 5.56 |
2657 | 2022-09-08 | 0.36 | 0.00 | 1.33 | 121,532 | 0.35 | 0.37 | 0.35 | 4.49 | 4.23 | 4.17 |
2656 | 2022-09-07 | 0.36 | 0.00 | 0.00 | 215,667 | 0.36 | 0.37 | 0.36 | 2.78 | 0.00 | -2.78 |
2655 | 2022-09-06 | 0.36 | 0.01 | -3.92 | 148,168 | 0.38 | 0.38 | 0.35 | 7.89 | -5.26 | 0.00 |
2654 | 2022-09-02 | 0.37 | 0.00 | -0.08 | 156,695 | 0.38 | 0.38 | 0.36 | 5.26 | -1.39 | 1.41 |
2653 | 2022-09-01 | 0.38 | 0.03 | -6.25 | 517,017 | 0.41 | 0.41 | 0.36 | 12.20 | -8.54 | 1.33 |
2652 | 2022-08-31 | 0.40 | 0.02 | -4.76 | 163,150 | 0.41 | 0.42 | 0.40 | 6.10 | -2.44 | 2.50 |
2651 | 2022-08-30 | 0.42 | 0.00 | 0.00 | 62,896 | 0.44 | 0.44 | 0.41 | 6.82 | -4.55 | -2.38 |
2650 | 2022-08-29 | 0.42 | 0.01 | 2.44 | 83,403 | 0.41 | 0.43 | 0.41 | 6.07 | 2.44 | 4.76 |
2649 | 2022-08-26 | 0.41 | 0.02 | -4.65 | 91,696 | 0.43 | 0.44 | 0.41 | 6.98 | -4.65 | 0.00 |
2648 | 2022-08-25 | 0.43 | 0.00 | 0.00 | 123,629 | 0.43 | 0.45 | 0.43 | 4.65 | 0.00 | 0.00 |
2647 | 2022-08-24 | 0.43 | 0.01 | -2.27 | 311,046 | 0.44 | 0.45 | 0.43 | 4.55 | -2.27 | 0.00 |
2646 | 2022-08-23 | 0.44 | 0.00 | 0.00 | 87,910 | 0.44 | 0.45 | 0.42 | 6.82 | 0.00 | 0.00 |
2645 | 2022-08-22 | 0.44 | 0.02 | 4.76 | 337,174 | 0.41 | 0.45 | 0.41 | 11.11 | 8.64 | 0.00 |
2644 | 2022-08-19 | 0.42 | 0.03 | -6.67 | 1,576,591 | 0.45 | 0.52 | 0.42 | 22.22 | -6.67 | -3.57 |
2643 | 2022-08-18 | 0.45 | 0.01 | 2.27 | 127,371 | 0.44 | 0.46 | 0.42 | 9.09 | 2.27 | 0.00 |
2642 | 2022-08-17 | 0.44 | 0.02 | -3.30 | 186,797 | 0.43 | 0.46 | 0.42 | 9.30 | 2.33 | 0.00 |
2641 | 2022-08-16 | 0.46 | 0.03 | -5.21 | 225,283 | 0.45 | 0.48 | 0.42 | 13.33 | 1.11 | -5.49 |
2640 | 2022-08-15 | 0.48 | 0.02 | 4.35 | 284,886 | 0.48 | 0.49 | 0.47 | 5.21 | 0.00 | -6.25 |
2639 | 2022-08-12 | 0.46 | 0.04 | 8.31 | 724,211 | 0.43 | 0.49 | 0.42 | 16.28 | 6.98 | 4.35 |
2638 | 2022-08-11 | 0.42 | 0.00 | -0.05 | 227,871 | 0.42 | 0.43 | 0.41 | 4.76 | 1.12 | 1.25 |
2637 | 2022-08-10 | 0.42 | 0.01 | 3.63 | 163,324 | 0.40 | 0.43 | 0.40 | 7.50 | 6.22 | -1.15 |
2636 | 2022-08-09 | 0.41 | 0.02 | -3.53 | 177,569 | 0.43 | 0.43 | 0.40 | 7.06 | -3.55 | -2.44 |
2635 | 2022-08-08 | 0.43 | 0.02 | 4.94 | 192,860 | 0.42 | 0.43 | 0.40 | 7.14 | 1.19 | 0.02 |
2634 | 2022-08-05 | 0.41 | 0.02 | -3.57 | 177,708 | 0.41 | 0.43 | 0.38 | 12.20 | -1.22 | 3.70 |
2633 | 2022-08-04 | 0.42 | 0.02 | 5.00 | 282,832 | 0.41 | 0.42 | 0.39 | 7.32 | 2.44 | -2.38 |
2632 | 2022-08-03 | 0.40 | 0.01 | -2.44 | 223,365 | 0.41 | 0.43 | 0.39 | 9.64 | -3.59 | 2.50 |
2631 | 2022-08-02 | 0.41 | 0.01 | 2.50 | 116,293 | 0.40 | 0.42 | 0.40 | 6.22 | 2.50 | 1.20 |
2630 | 2022-08-01 | 0.40 | 0.00 | 0.00 | 142,615 | 0.41 | 0.41 | 0.39 | 4.88 | -2.44 | 0.00 |
2629 | 2022-07-29 | 0.40 | 0.00 | 0.00 | 122,465 | 0.40 | 0.40 | 0.39 | 3.65 | 0.00 | 2.50 |
2628 | 2022-07-28 | 0.40 | 0.00 | 0.00 | 79,630 | 0.40 | 0.41 | 0.39 | 5.00 | 0.00 | 0.00 |
2627 | 2022-07-27 | 0.40 | 0.00 | 0.00 | 156,355 | 0.40 | 0.41 | 0.35 | 15.00 | 0.00 | 0.00 |
2626 | 2022-07-26 | 0.40 | 0.02 | -4.76 | 181,503 | 0.42 | 0.42 | 0.40 | 4.76 | -4.76 | 0.00 |
2625 | 2022-07-25 | 0.42 | 0.01 | 2.44 | 105,012 | 0.41 | 0.43 | 0.40 | 7.32 | 2.44 | 0.00 |
2624 | 2022-07-22 | 0.41 | 0.02 | -4.65 | 94,199 | 0.42 | 0.43 | 0.41 | 4.71 | -3.48 | 0.00 |
2623 | 2022-07-21 | 0.43 | 0.01 | 2.38 | 113,132 | 0.45 | 0.45 | 0.42 | 6.67 | -4.44 | -1.21 |
2622 | 2022-07-20 | 0.42 | 0.00 | 0.00 | 214,106 | 0.42 | 0.44 | 0.42 | 4.76 | 0.00 | 7.14 |
2621 | 2022-07-19 | 0.42 | 0.01 | -2.33 | 202,510 | 0.43 | 0.45 | 0.41 | 9.30 | -2.33 | 0.00 |
2620 | 2022-07-18 | 0.43 | 0.00 | 0.00 | 128,459 | 0.43 | 0.44 | 0.43 | 2.33 | 0.00 | 0.00 |
2619 | 2022-07-15 | 0.43 | 0.03 | 7.50 | 99,458 | 0.40 | 0.44 | 0.40 | 10.00 | 7.50 | 0.00 |
2618 | 2022-07-14 | 0.40 | 0.00 | 0.00 | 198,041 | 0.42 | 0.43 | 0.40 | 7.14 | -4.76 | 0.00 |
2617 | 2022-07-13 | 0.40 | 0.01 | -1.26 | 142,014 | 0.40 | 0.43 | 0.40 | 7.50 | 0.00 | 5.00 |
2616 | 2022-07-12 | 0.41 | 0.01 | -3.55 | 76,353 | 0.42 | 0.42 | 0.40 | 4.76 | -3.55 | -1.26 |
2615 | 2022-07-11 | 0.42 | 0.00 | 0.00 | 52,424 | 0.42 | 0.42 | 0.41 | 2.38 | 0.00 | 0.00 |
2614 | 2022-07-08 | 0.42 | 0.01 | 2.44 | 160,365 | 0.40 | 0.42 | 0.39 | 7.50 | 5.00 | 0.00 |
2613 | 2022-07-07 | 0.41 | 0.01 | 2.50 | 134,479 | 0.41 | 0.42 | 0.40 | 3.66 | 0.00 | -2.44 |
2612 | 2022-07-06 | 0.40 | 0.01 | 1.27 | 87,226 | 0.39 | 0.42 | 0.39 | 6.59 | 2.56 | 2.50 |
2611 | 2022-07-05 | 0.40 | 0.00 | 0.00 | 67,964 | 0.38 | 0.41 | 0.38 | 7.89 | 3.95 | -1.27 |
2610 | 2022-07-01 | 0.40 | 0.02 | -3.66 | 42,582 | 0.40 | 0.42 | 0.39 | 7.50 | -1.25 | -3.80 |
2609 | 2022-06-30 | 0.41 | 0.01 | 2.50 | 126,749 | 0.42 | 0.42 | 0.40 | 4.76 | -2.38 | -2.44 |
2608 | 2022-06-29 | 0.40 | 0.00 | 0.00 | 169,725 | 0.40 | 0.41 | 0.39 | 6.12 | 0.00 | 5.00 |
2607 | 2022-06-28 | 0.40 | 0.01 | -2.44 | 239,760 | 0.42 | 0.44 | 0.40 | 9.63 | -3.73 | 0.00 |
2606 | 2022-06-27 | 0.41 | 0.03 | 7.89 | 253,545 | 0.40 | 0.44 | 0.39 | 12.50 | 2.50 | 1.34 |
2605 | 2022-06-24 | 0.38 | 0.03 | -7.32 | 337,244 | 0.43 | 0.44 | 0.38 | 13.95 | -11.63 | 5.26 |
2604 | 2022-06-23 | 0.41 | 0.00 | 0.00 | 181,226 | 0.41 | 0.44 | 0.40 | 9.76 | 0.00 | 4.88 |
2603 | 2022-06-22 | 0.41 | 0.01 | 2.50 | 136,201 | 0.40 | 0.44 | 0.38 | 14.00 | 2.50 | 0.00 |
2602 | 2022-06-21 | 0.40 | 0.01 | 2.56 | 109,604 | 0.38 | 0.41 | 0.38 | 7.89 | 5.26 | 0.00 |
2601 | 2022-06-17 | 0.39 | 0.01 | 2.63 | 141,681 | 0.38 | 0.40 | 0.37 | 7.89 | 2.63 | -2.56 |
2600 | 2022-06-16 | 0.38 | 0.01 | -1.30 | 170,919 | 0.39 | 0.39 | 0.37 | 5.19 | -1.30 | 0.00 |
2599 | 2022-06-15 | 0.39 | 0.01 | -1.28 | 168,690 | 0.39 | 0.40 | 0.38 | 6.41 | -1.28 | 0.00 |
2598 | 2022-06-14 | 0.39 | 0.01 | 2.63 | 203,725 | 0.38 | 0.41 | 0.37 | 9.34 | 2.63 | 0.00 |
2597 | 2022-06-13 | 0.38 | 0.03 | -7.32 | 226,187 | 0.40 | 0.42 | 0.38 | 11.18 | -5.00 | 0.00 |
2596 | 2022-06-10 | 0.41 | 0.00 | 0.00 | 237,998 | 0.41 | 0.42 | 0.40 | 4.88 | 0.00 | -2.44 |
2595 | 2022-06-09 | 0.41 | 0.03 | -6.82 | 153,682 | 0.45 | 0.45 | 0.41 | 9.98 | -8.89 | 0.00 |
2594 | 2022-06-08 | 0.44 | 0.02 | 4.76 | 105,171 | 0.43 | 0.45 | 0.42 | 6.98 | 2.33 | 2.27 |
2593 | 2022-06-07 | 0.42 | 0.02 | -4.55 | 108,975 | 0.44 | 0.44 | 0.42 | 4.55 | -4.55 | 2.38 |
2592 | 2022-06-06 | 0.44 | 0.00 | 0.00 | 137,641 | 0.44 | 0.45 | 0.43 | 5.66 | 0.00 | 0.00 |
2591 | 2022-06-03 | 0.44 | 0.00 | 0.00 | 108,754 | 0.44 | 0.44 | 0.42 | 4.55 | 0.00 | 0.00 |
2590 | 2022-06-02 | 0.44 | 0.03 | 7.32 | 90,038 | 0.41 | 0.44 | 0.40 | 9.76 | 7.32 | 0.00 |
2589 | 2022-06-01 | 0.41 | 0.01 | 2.50 | 201,510 | 0.42 | 0.43 | 0.40 | 7.14 | -2.38 | 0.00 |
2588 | 2022-05-31 | 0.40 | 0.02 | -4.76 | 198,849 | 0.41 | 0.43 | 0.40 | 7.23 | -3.59 | 5.00 |
2587 | 2022-05-27 | 0.42 | 0.01 | 1.20 | 148,896 | 0.44 | 0.44 | 0.40 | 10.16 | -4.55 | -1.21 |
2586 | 2022-05-26 | 0.42 | 0.03 | 6.41 | 355,739 | 0.39 | 0.44 | 0.38 | 15.38 | 6.41 | 6.02 |
2585 | 2022-05-25 | 0.39 | 0.00 | 0.00 | 127,645 | 0.39 | 0.41 | 0.38 | 7.69 | 0.00 | 0.00 |
2584 | 2022-05-24 | 0.39 | 0.01 | -2.50 | 291,981 | 0.39 | 0.41 | 0.37 | 7.82 | 0.00 | 0.00 |
2583 | 2022-05-23 | 0.40 | 0.02 | 5.26 | 241,918 | 0.40 | 0.41 | 0.39 | 5.06 | 1.27 | -2.50 |
2582 | 2022-05-20 | 0.38 | 0.00 | -1.04 | 167,528 | 0.39 | 0.40 | 0.37 | 7.69 | -2.56 | 3.95 |
2581 | 2022-05-19 | 0.38 | 0.01 | -1.54 | 320,668 | 0.39 | 0.41 | 0.38 | 7.60 | -2.76 | 1.56 |
2580 | 2022-05-18 | 0.39 | 0.00 | 0.00 | 87,732 | 0.39 | 0.41 | 0.38 | 7.69 | 0.00 | 1.26 |
2579 | 2022-05-17 | 0.39 | 0.01 | -2.50 | 193,082 | 0.38 | 0.41 | 0.38 | 7.89 | 2.63 | 0.00 |
2578 | 2022-05-16 | 0.40 | 0.01 | -1.40 | 83,870 | 0.41 | 0.41 | 0.40 | 2.44 | -2.44 | -5.00 |
2577 | 2022-05-13 | 0.41 | 0.03 | 6.76 | 820,785 | 0.39 | 0.43 | 0.39 | 10.26 | 4.03 | 1.06 |
2576 | 2022-05-12 | 0.38 | 0.00 | 0.00 | 478,941 | 0.38 | 0.42 | 0.37 | 11.84 | 0.00 | 2.63 |
2575 | 2022-05-11 | 0.38 | 0.02 | -5.00 | 288,520 | 0.41 | 0.42 | 0.37 | 10.98 | -7.32 | 0.00 |
2574 | 2022-05-10 | 0.40 | 0.01 | -2.44 | 312,986 | 0.39 | 0.43 | 0.39 | 10.26 | 2.56 | 2.50 |
2573 | 2022-05-09 | 0.41 | 0.02 | -3.64 | 360,078 | 0.43 | 0.45 | 0.40 | 11.63 | -4.65 | -4.88 |
2572 | 2022-05-06 | 0.43 | 0.04 | -9.47 | 475,579 | 0.47 | 0.47 | 0.42 | 10.64 | -9.47 | 1.06 |
2571 | 2022-05-05 | 0.47 | 0.01 | -2.08 | 150,907 | 0.47 | 0.48 | 0.46 | 4.26 | 0.00 | 0.00 |
2570 | 2022-05-04 | 0.48 | 0.01 | 2.13 | 271,811 | 0.47 | 0.50 | 0.46 | 8.51 | 2.13 | -2.08 |
2569 | 2022-05-03 | 0.47 | 0.01 | -1.05 | 183,345 | 0.47 | 0.48 | 0.46 | 4.30 | 1.01 | 0.00 |
2568 | 2022-05-02 | 0.48 | 0.01 | 1.06 | 206,198 | 0.47 | 0.49 | 0.47 | 4.23 | 1.06 | -2.04 |
2567 | 2022-04-29 | 0.47 | 0.00 | 0.00 | 240,519 | 0.48 | 0.48 | 0.46 | 4.17 | -2.08 | 0.00 |
2566 | 2022-04-28 | 0.47 | 0.00 | 0.00 | 203,472 | 0.48 | 0.48 | 0.47 | 3.12 | -2.08 | 2.13 |
2565 | 2022-04-27 | 0.47 | 0.01 | -2.08 | 144,494 | 0.48 | 0.51 | 0.47 | 8.33 | -2.08 | 2.13 |
2564 | 2022-04-26 | 0.48 | 0.04 | -7.69 | 361,548 | 0.52 | 0.52 | 0.48 | 7.69 | -7.69 | 0.00 |
2563 | 2022-04-25 | 0.52 | 0.01 | 1.96 | 124,977 | 0.53 | 0.53 | 0.50 | 5.66 | -1.89 | 0.00 |
2562 | 2022-04-22 | 0.51 | 0.01 | -1.92 | 152,580 | 0.51 | 0.54 | 0.51 | 5.88 | 0.00 | 3.92 |
2561 | 2022-04-21 | 0.52 | 0.02 | -3.70 | 184,309 | 0.53 | 0.54 | 0.51 | 5.66 | -1.89 | -1.92 |
2560 | 2022-04-20 | 0.54 | 0.02 | 3.85 | 117,358 | 0.52 | 0.54 | 0.52 | 3.85 | 3.85 | -1.85 |
2559 | 2022-04-19 | 0.52 | 0.01 | -1.89 | 110,798 | 0.53 | 0.54 | 0.52 | 3.77 | -1.89 | 0.00 |
2558 | 2022-04-18 | 0.53 | 0.01 | -1.85 | 230,030 | 0.53 | 0.57 | 0.52 | 9.43 | 0.00 | 0.00 |
2557 | 2022-04-15 | 0.54 | 0.00 | 0.00 | 209,993 | 0.52 | 0.54 | 0.52 | 3.85 | 3.85 | -1.85 |
2556 | 2022-04-14 | 0.54 | 0.02 | 3.85 | 209,999 | 0.52 | 0.54 | 0.52 | 3.85 | 3.85 | -3.70 |
2555 | 2022-04-13 | 0.52 | 0.00 | 0.00 | 66,570 | 0.52 | 0.54 | 0.52 | 3.85 | 0.00 | 0.00 |
2554 | 2022-04-12 | 0.52 | 0.01 | 1.96 | 261,696 | 0.52 | 0.54 | 0.51 | 5.77 | 0.00 | 0.00 |
2553 | 2022-04-11 | 0.51 | 0.01 | -1.92 | 231,336 | 0.50 | 0.54 | 0.50 | 8.00 | 2.00 | 1.96 |
2552 | 2022-04-08 | 0.52 | 0.00 | 0.00 | 221,405 | 0.52 | 0.53 | 0.51 | 3.85 | 0.00 | -3.85 |
2551 | 2022-04-07 | 0.52 | 0.01 | -1.89 | 57,809 | 0.53 | 0.54 | 0.52 | 3.77 | -1.89 | 0.00 |
2550 | 2022-04-06 | 0.53 | 0.00 | 0.00 | 182,660 | 0.54 | 0.54 | 0.51 | 5.56 | -1.85 | 0.00 |
2549 | 2022-04-05 | 0.53 | 0.02 | -3.64 | 185,371 | 0.52 | 0.56 | 0.51 | 9.62 | 1.92 | 1.89 |
2548 | 2022-04-04 | 0.55 | 0.02 | 3.77 | 186,295 | 0.53 | 0.56 | 0.52 | 7.55 | 3.77 | -5.45 |
2547 | 2022-04-01 | 0.53 | 0.02 | -3.64 | 571,140 | 0.56 | 0.56 | 0.50 | 10.71 | -5.36 | 0.00 |
2546 | 2022-03-31 | 0.55 | 0.01 | -1.79 | 263,713 | 0.55 | 0.56 | 0.54 | 3.64 | 0.00 | 1.82 |
2545 | 2022-03-30 | 0.56 | 0.02 | -3.45 | 171,950 | 0.58 | 0.60 | 0.56 | 6.90 | -3.45 | -1.79 |
2544 | 2022-03-29 | 0.58 | 0.01 | 1.75 | 145,693 | 0.57 | 0.59 | 0.57 | 3.51 | 1.75 | 0.00 |
2543 | 2022-03-28 | 0.57 | 0.02 | -3.39 | 186,153 | 0.58 | 0.59 | 0.55 | 6.90 | -1.72 | 0.00 |
2542 | 2022-03-25 | 0.59 | 0.00 | 0.00 | 1,191,117 | 0.58 | 0.62 | 0.55 | 12.07 | 1.72 | -1.69 |
2541 | 2022-03-24 | 0.59 | 0.01 | 1.72 | 270,720 | 0.58 | 0.61 | 0.58 | 5.17 | 1.72 | -1.69 |
2540 | 2022-03-23 | 0.58 | 0.00 | 0.00 | 243,168 | 0.59 | 0.59 | 0.57 | 3.39 | -1.69 | 0.00 |
2539 | 2022-03-22 | 0.58 | 0.02 | 3.57 | 231,333 | 0.56 | 0.59 | 0.56 | 5.36 | 3.57 | 1.72 |
2538 | 2022-03-21 | 0.56 | 0.01 | -1.75 | 124,909 | 0.55 | 0.57 | 0.55 | 3.64 | 1.82 | 0.00 |
2537 | 2022-03-18 | 0.57 | 0.03 | 5.56 | 280,690 | 0.55 | 0.57 | 0.53 | 7.27 | 3.64 | -3.51 |
2536 | 2022-03-17 | 0.54 | 0.04 | 8.00 | 276,557 | 0.51 | 0.54 | 0.50 | 7.84 | 5.88 | 1.85 |
2535 | 2022-03-16 | 0.50 | 0.02 | 4.17 | 156,413 | 0.49 | 0.51 | 0.49 | 5.08 | 2.04 | 2.00 |
2534 | 2022-03-15 | 0.48 | 0.00 | 0.00 | 220,712 | 0.49 | 0.52 | 0.48 | 8.16 | -2.04 | 2.08 |
2533 | 2022-03-14 | 0.48 | 0.03 | -5.88 | 180,030 | 0.51 | 0.51 | 0.48 | 5.88 | -5.88 | 2.08 |
2532 | 2022-03-11 | 0.51 | 0.00 | 0.00 | 221,610 | 0.51 | 0.52 | 0.49 | 5.88 | 0.00 | 0.00 |
2531 | 2022-03-10 | 0.51 | 0.01 | -1.92 | 274,309 | 0.52 | 0.53 | 0.50 | 5.77 | -1.92 | 0.00 |
2530 | 2022-03-09 | 0.52 | 0.02 | 4.00 | 199,603 | 0.53 | 0.53 | 0.51 | 3.77 | -1.89 | 0.00 |
2529 | 2022-03-08 | 0.50 | 0.00 | 0.00 | 370,002 | 0.45 | 0.51 | 0.45 | 13.33 | 11.11 | 6.00 |
2528 | 2022-03-07 | 0.50 | 0.01 | -1.96 | 190,112 | 0.53 | 0.53 | 0.50 | 5.66 | -5.66 | -10.00 |
2527 | 2022-03-04 | 0.51 | 0.05 | -8.93 | 478,339 | 0.56 | 0.56 | 0.50 | 10.71 | -8.93 | 3.92 |
2526 | 2022-03-03 | 0.56 | 0.00 | 0.00 | 70,322 | 0.58 | 0.58 | 0.55 | 5.17 | -3.45 | 0.00 |
2525 | 2022-03-02 | 0.56 | 0.00 | 0.00 | 252,490 | 0.56 | 0.58 | 0.54 | 7.14 | 0.00 | 3.57 |
2524 | 2022-03-01 | 0.56 | 0.02 | 3.70 | 279,561 | 0.55 | 0.57 | 0.54 | 5.45 | 1.82 | 0.00 |
2523 | 2022-02-28 | 0.54 | 0.00 | 0.00 | 214,696 | 0.55 | 0.55 | 0.52 | 5.45 | -1.82 | 1.85 |
2522 | 2022-02-25 | 0.54 | 0.00 | 0.00 | 212,232 | 0.53 | 0.57 | 0.52 | 9.43 | 1.89 | 1.85 |
2521 | 2022-02-24 | 0.54 | 0.02 | 3.85 | 1,511,738 | 0.52 | 0.63 | 0.47 | 30.77 | 3.85 | -1.85 |
2520 | 2022-02-23 | 0.52 | 0.01 | 1.96 | 288,737 | 0.50 | 0.59 | 0.50 | 18.00 | 4.00 | 0.00 |
2519 | 2022-02-22 | 0.51 | 0.01 | -1.92 | 464,825 | 0.52 | 0.54 | 0.50 | 7.69 | -1.92 | -1.96 |
2518 | 2022-02-18 | 0.52 | 0.01 | -1.89 | 221,712 | 0.52 | 0.53 | 0.51 | 3.85 | 0.00 | 0.00 |
2517 | 2022-02-17 | 0.53 | 0.02 | -3.64 | 192,854 | 0.56 | 0.56 | 0.52 | 7.14 | -5.36 | -1.89 |
2516 | 2022-02-16 | 0.55 | 0.01 | -1.79 | 135,504 | 0.57 | 0.57 | 0.54 | 5.26 | -3.51 | 1.82 |
2515 | 2022-02-15 | 0.56 | 0.03 | 5.66 | 315,624 | 0.53 | 0.57 | 0.52 | 9.43 | 5.66 | 1.79 |
2514 | 2022-02-14 | 0.53 | 0.02 | -3.64 | 361,942 | 0.54 | 0.56 | 0.52 | 7.41 | -1.85 | 0.00 |
2513 | 2022-02-11 | 0.55 | 0.01 | -1.79 | 260,502 | 0.57 | 0.57 | 0.55 | 3.51 | -3.51 | -1.82 |
2512 | 2022-02-10 | 0.56 | 0.00 | 0.00 | 176,618 | 0.55 | 0.58 | 0.55 | 5.45 | 1.82 | 1.79 |
2511 | 2022-02-09 | 0.56 | 0.00 | 0.00 | 419,655 | 0.56 | 0.60 | 0.55 | 8.93 | 0.00 | -1.79 |
2510 | 2022-02-08 | 0.56 | 0.01 | 1.82 | 76,255 | 0.56 | 0.57 | 0.55 | 3.57 | 0.00 | 0.00 |
2509 | 2022-02-07 | 0.55 | 0.01 | -1.79 | 261,047 | 0.58 | 0.58 | 0.55 | 5.17 | -5.17 | 1.82 |
2508 | 2022-02-05 | 0.56 | 0.00 | 0.00 | 121,738 | 0.55 | 0.57 | 0.54 | 5.45 | 1.82 | 3.57 |
2507 | 2022-02-04 | 0.56 | 0.02 | 3.70 | 121,121 | 0.55 | 0.57 | 0.54 | 5.45 | 1.82 | -1.79 |
2506 | 2022-02-03 | 0.54 | 0.02 | -3.57 | 84,878 | 0.56 | 0.56 | 0.54 | 3.57 | -3.57 | 1.85 |
2505 | 2022-02-02 | 0.56 | 0.01 | -1.75 | 176,348 | 0.57 | 0.57 | 0.53 | 7.02 | -1.75 | 0.00 |
2504 | 2022-02-01 | 0.57 | 0.00 | 0.00 | 287,676 | 0.56 | 0.59 | 0.55 | 7.14 | 1.79 | 0.00 |
2503 | 2022-01-31 | 0.57 | 0.06 | 11.76 | 477,893 | 0.53 | 0.59 | 0.52 | 13.21 | 7.55 | -1.75 |
2502 | 2022-01-28 | 0.51 | 0.01 | 2.00 | 328,299 | 0.50 | 0.52 | 0.49 | 6.00 | 2.00 | 3.92 |
2501 | 2022-01-27 | 0.50 | 0.00 | 0.00 | 491,692 | 0.51 | 0.52 | 0.48 | 7.84 | -1.96 | 0.00 |
2500 | 2022-01-26 | 0.50 | 0.00 | 0.00 | 282,639 | 0.51 | 0.53 | 0.50 | 5.88 | -1.96 | 2.00 |
2499 | 2022-01-25 | 0.50 | 0.01 | 2.04 | 359,289 | 0.49 | 0.52 | 0.49 | 6.12 | 2.04 | 2.00 |
2498 | 2022-01-24 | 0.49 | 0.04 | -7.55 | 875,255 | 0.51 | 0.52 | 0.47 | 9.80 | -3.92 | 0.00 |
2497 | 2022-01-21 | 0.53 | 0.02 | -3.64 | 549,191 | 0.55 | 0.56 | 0.50 | 10.91 | -3.64 | -3.77 |
2496 | 2022-01-20 | 0.55 | 0.02 | -3.51 | 242,893 | 0.56 | 0.58 | 0.55 | 5.36 | -1.79 | 0.00 |
2495 | 2022-01-19 | 0.57 | 0.01 | -1.72 | 303,632 | 0.60 | 0.60 | 0.56 | 6.67 | -5.00 | -1.75 |
2494 | 2022-01-18 | 0.58 | 0.02 | -3.33 | 320,107 | 0.61 | 0.61 | 0.58 | 4.92 | -4.92 | 3.45 |
2493 | 2022-01-14 | 0.60 | 0.01 | 1.69 | 576,187 | 0.59 | 0.61 | 0.57 | 6.78 | 1.69 | 1.67 |
2492 | 2022-01-13 | 0.59 | 0.03 | -4.84 | 283,960 | 0.60 | 0.61 | 0.58 | 5.00 | -1.67 | 0.00 |
2491 | 2022-01-12 | 0.62 | 0.02 | 3.33 | 512,704 | 0.60 | 0.62 | 0.58 | 6.67 | 3.33 | -3.23 |
2490 | 2022-01-11 | 0.60 | 0.01 | 1.69 | 249,262 | 0.58 | 0.61 | 0.58 | 5.17 | 3.45 | 0.00 |
2489 | 2022-01-10 | 0.59 | 0.00 | 0.00 | 749,808 | 0.59 | 0.60 | 0.56 | 6.78 | 0.00 | -1.69 |
2488 | 2022-01-07 | 0.59 | 0.04 | -6.35 | 1,221,562 | 0.60 | 0.63 | 0.58 | 8.33 | -1.67 | 0.00 |
2487 | 2022-01-06 | 0.63 | 0.02 | -3.08 | 5,597,477 | 0.68 | 0.74 | 0.62 | 17.65 | -7.35 | -4.76 |
2486 | 2022-01-05 | 0.65 | 0.03 | -4.41 | 267,368 | 0.70 | 0.70 | 0.65 | 7.14 | -7.14 | 4.62 |
2485 | 2022-01-04 | 0.68 | 0.03 | -4.23 | 371,550 | 0.68 | 0.71 | 0.68 | 4.41 | 0.00 | 2.94 |
2484 | 2022-01-03 | 0.71 | 0.06 | 9.23 | 648,572 | 0.65 | 0.72 | 0.65 | 10.77 | 9.23 | -4.23 |
2483 | 2021-12-31 | 0.65 | 0.00 | 0.00 | 1,158,452 | 0.65 | 0.67 | 0.64 | 4.62 | 0.00 | 0.00 |
2482 | 2021-12-30 | 0.65 | 0.00 | 0.00 | 703,223 | 0.65 | 0.68 | 0.64 | 6.15 | 0.00 | 0.00 |
2481 | 2021-12-29 | 0.65 | 0.02 | -2.99 | 641,521 | 0.67 | 0.68 | 0.64 | 5.97 | -2.99 | 0.00 |
2480 | 2021-12-28 | 0.67 | 0.02 | -2.90 | 948,508 | 0.68 | 0.70 | 0.67 | 4.41 | -1.47 | 0.00 |
2479 | 2021-12-27 | 0.69 | 0.04 | -5.48 | 902,441 | 0.73 | 0.73 | 0.68 | 6.85 | -5.48 | -1.45 |
2478 | 2021-12-23 | 0.73 | 0.01 | -1.35 | 512,273 | 0.73 | 0.74 | 0.72 | 2.74 | 0.00 | 0.00 |
2477 | 2021-12-22 | 0.74 | 0.02 | 2.78 | 2,305,946 | 0.78 | 0.79 | 0.73 | 7.69 | -5.13 | -1.35 |
2476 | 2021-12-21 | 0.72 | 0.00 | 0.00 | 256,257 | 0.72 | 0.73 | 0.70 | 4.17 | 0.00 | 8.33 |
2475 | 2021-12-20 | 0.72 | 0.02 | -2.70 | 345,003 | 0.72 | 0.74 | 0.70 | 5.56 | 0.00 | 0.00 |
2474 | 2021-12-17 | 0.74 | 0.04 | 5.71 | 449,068 | 0.69 | 0.74 | 0.68 | 8.70 | 7.25 | -2.70 |
2473 | 2021-12-16 | 0.70 | 0.01 | -1.41 | 407,611 | 0.72 | 0.75 | 0.70 | 6.94 | -2.78 | -1.43 |
2472 | 2021-12-15 | 0.71 | 0.00 | 0.00 | 566,454 | 0.70 | 0.73 | 0.68 | 7.14 | 1.43 | 1.41 |
2471 | 2021-12-14 | 0.71 | 0.01 | -1.39 | 363,027 | 0.72 | 0.73 | 0.69 | 5.56 | -1.39 | -1.41 |
2470 | 2021-12-13 | 0.72 | 0.00 | 0.00 | 699,974 | 0.72 | 0.73 | 0.68 | 6.94 | 0.00 | 0.00 |
2469 | 2021-12-10 | 0.72 | 0.04 | -5.26 | 685,599 | 0.76 | 0.78 | 0.71 | 9.21 | -5.26 | 0.00 |
2468 | 2021-12-09 | 0.76 | 0.01 | -1.30 | 582,948 | 0.78 | 0.81 | 0.75 | 7.69 | -2.56 | 0.00 |
2467 | 2021-12-08 | 0.77 | 0.02 | 2.67 | 320,638 | 0.74 | 0.78 | 0.73 | 6.76 | 4.05 | 1.30 |
2466 | 2021-12-07 | 0.75 | 0.05 | 7.14 | 754,392 | 0.72 | 0.78 | 0.71 | 9.72 | 4.17 | -1.33 |
2465 | 2021-12-06 | 0.70 | 0.02 | -2.78 | 967,500 | 0.71 | 0.71 | 0.67 | 5.63 | -1.41 | 2.86 |
2464 | 2021-12-03 | 0.72 | 0.04 | -5.26 | 1,323,520 | 0.75 | 0.77 | 0.70 | 9.33 | -4.00 | -1.39 |
2463 | 2021-12-02 | 0.76 | 0.08 | -9.52 | 2,317,376 | 0.84 | 0.84 | 0.72 | 14.29 | -9.52 | -1.32 |
2462 | 2021-12-01 | 0.84 | 0.06 | -6.67 | 1,514,425 | 0.90 | 0.91 | 0.84 | 7.78 | -6.67 | 0.00 |
2461 | 2021-11-30 | 0.90 | 0.05 | 5.88 | 1,707,764 | 0.85 | 0.93 | 0.82 | 12.94 | 5.88 | 0.00 |
2460 | 2021-11-29 | 0.85 | 0.12 | -12.37 | 2,186,271 | 0.97 | 0.97 | 0.85 | 12.37 | -12.37 | 0.00 |
2459 | 2021-11-26 | 0.97 | 0.15 | 18.29 | 3,330,560 | 0.83 | 0.99 | 0.82 | 20.48 | 16.87 | 0.00 |
2458 | 2021-11-24 | 0.82 | 0.02 | 2.50 | 546,617 | 0.80 | 0.83 | 0.79 | 5.00 | 2.50 | 1.22 |
2457 | 2021-11-23 | 0.80 | 0.03 | -3.61 | 502,073 | 0.81 | 0.83 | 0.79 | 4.94 | -1.23 | 0.00 |
2456 | 2021-11-22 | 0.83 | 0.01 | 1.22 | 391,422 | 0.83 | 0.85 | 0.81 | 4.82 | 0.00 | -2.41 |
2455 | 2021-11-19 | 0.82 | 0.01 | -1.20 | 423,935 | 0.83 | 0.84 | 0.81 | 3.61 | -1.20 | 1.22 |
2454 | 2021-11-18 | 0.83 | 0.05 | -5.68 | 832,632 | 0.87 | 0.88 | 0.82 | 6.90 | -4.60 | 0.00 |
2453 | 2021-11-17 | 0.88 | 0.01 | -1.12 | 545,817 | 0.87 | 0.89 | 0.86 | 3.45 | 1.15 | -1.14 |
2452 | 2021-11-16 | 0.89 | 0.02 | -2.20 | 456,290 | 0.90 | 0.91 | 0.87 | 4.44 | -1.11 | -2.25 |
2451 | 2021-11-15 | 0.91 | 0.00 | 0.00 | 334,393 | 0.90 | 0.93 | 0.89 | 4.44 | 1.11 | -1.10 |
2450 | 2021-11-12 | 0.91 | 0.02 | -2.15 | 508,560 | 0.94 | 0.94 | 0.89 | 5.32 | -3.19 | -1.10 |
2449 | 2021-11-11 | 0.93 | 0.02 | 2.20 | 276,495 | 0.91 | 0.94 | 0.91 | 3.30 | 2.20 | 1.08 |
2448 | 2021-11-10 | 0.91 | 0.04 | -4.21 | 564,926 | 0.94 | 0.95 | 0.90 | 5.32 | -3.19 | 0.00 |
2447 | 2021-11-09 | 0.95 | 0.03 | -3.06 | 534,947 | 0.98 | 0.99 | 0.94 | 5.10 | -3.06 | -1.05 |
2446 | 2021-11-08 | 0.98 | 0.03 | 3.16 | 771,444 | 0.97 | 1.00 | 0.95 | 5.15 | 1.03 | 0.00 |
2445 | 2021-11-05 | 0.95 | 0.03 | -3.06 | 489,913 | 0.98 | 0.98 | 0.93 | 5.10 | -3.06 | 2.11 |
2444 | 2021-11-04 | 0.98 | 0.03 | 3.16 | 384,930 | 0.97 | 0.99 | 0.95 | 4.12 | 1.03 | 0.00 |
2443 | 2021-11-03 | 0.95 | 0.00 | 0.00 | 393,839 | 0.95 | 0.98 | 0.93 | 5.26 | 0.00 | 2.11 |
2442 | 2021-11-02 | 0.95 | 0.00 | 0.00 | 435,314 | 0.93 | 0.95 | 0.92 | 3.23 | 2.15 | 0.00 |
2441 | 2021-11-01 | 0.95 | 0.06 | 6.74 | 1,573,585 | 0.92 | 0.95 | 0.91 | 4.35 | 3.26 | -2.11 |
2440 | 2021-10-29 | 0.89 | 0.01 | -1.11 | 335,424 | 0.88 | 0.92 | 0.88 | 4.55 | 1.14 | 3.37 |
2439 | 2021-10-28 | 0.90 | 0.03 | 3.45 | 416,194 | 0.87 | 0.90 | 0.86 | 4.60 | 3.45 | -2.22 |
2438 | 2021-10-27 | 0.87 | 0.03 | -3.33 | 768,758 | 0.90 | 0.92 | 0.87 | 5.56 | -3.33 | 0.00 |
2437 | 2021-10-26 | 0.90 | 0.02 | -2.17 | 1,155,683 | 0.92 | 0.95 | 0.89 | 6.52 | -2.17 | 0.00 |
2436 | 2021-10-25 | 0.92 | 0.04 | -4.17 | 533,533 | 0.95 | 0.95 | 0.91 | 4.21 | -3.16 | 0.00 |
2435 | 2021-10-22 | 0.96 | 0.01 | -1.03 | 585,240 | 0.97 | 0.98 | 0.92 | 6.19 | -1.03 | -1.04 |
2434 | 2021-10-21 | 0.97 | 0.04 | 4.30 | 977,616 | 0.96 | 1.00 | 0.96 | 4.17 | 1.04 | 0.00 |
2433 | 2021-10-20 | 0.93 | 0.02 | -2.11 | 301,182 | 0.93 | 0.94 | 0.92 | 2.15 | 0.00 | 3.23 |
2432 | 2021-10-19 | 0.95 | 0.03 | 3.26 | 463,403 | 0.92 | 0.95 | 0.92 | 3.26 | 3.26 | -2.11 |
2431 | 2021-10-18 | 0.92 | 0.02 | -2.13 | 580,227 | 0.94 | 0.95 | 0.91 | 4.26 | -2.13 | 0.00 |
2430 | 2021-10-15 | 0.94 | 0.01 | -1.05 | 262,476 | 0.96 | 0.97 | 0.94 | 3.13 | -2.08 | 0.00 |
2429 | 2021-10-14 | 0.95 | 0.00 | 0.00 | 358,634 | 0.95 | 0.97 | 0.94 | 3.16 | 0.00 | 1.05 |
2428 | 2021-10-13 | 0.95 | 0.00 | 0.00 | 442,338 | 0.94 | 0.97 | 0.94 | 3.19 | 1.06 | 0.00 |
2427 | 2021-10-12 | 0.95 | 0.00 | 0.00 | 574,540 | 0.95 | 0.96 | 0.93 | 3.16 | 0.00 | -1.05 |
2426 | 2021-10-11 | 0.95 | 0.00 | 0.00 | 440,393 | 0.95 | 0.98 | 0.95 | 3.16 | 0.00 | 0.00 |
2425 | 2021-10-08 | 0.95 | 0.02 | -2.06 | 522,393 | 0.97 | 0.98 | 0.94 | 4.12 | -2.06 | 0.00 |
2424 | 2021-10-07 | 0.97 | 0.01 | -1.02 | 446,192 | 0.98 | 0.99 | 0.96 | 3.06 | -1.02 | 0.00 |
2423 | 2021-10-06 | 0.98 | 0.01 | 1.03 | 883,173 | 1.00 | 1.01 | 0.95 | 6.00 | -2.00 | 0.00 |
2422 | 2021-10-05 | 0.97 | 0.03 | -3.00 | 884,560 | 1.00 | 1.01 | 0.95 | 6.00 | -3.00 | 3.09 |
2421 | 2021-10-04 | 1.00 | 0.02 | -1.96 | 580,929 | 1.03 | 1.03 | 1.00 | 2.91 | -2.91 | 0.00 |
2420 | 2021-10-01 | 1.02 | 0.03 | -2.86 | 556,091 | 1.04 | 1.05 | 1.01 | 3.85 | -1.92 | 0.98 |
2419 | 2021-09-30 | 1.05 | 0.03 | 2.94 | 448,200 | 1.07 | 1.07 | 1.03 | 3.74 | -1.87 | -0.95 |
2418 | 2021-09-29 | 1.02 | 0.04 | -3.77 | 403,698 | 1.05 | 1.06 | 1.02 | 3.81 | -2.86 | 4.90 |
2417 | 2021-09-28 | 1.06 | 0.00 | 0.00 | 447,719 | 1.08 | 1.08 | 1.03 | 4.63 | -1.85 | -0.94 |
2416 | 2021-09-27 | 1.06 | 0.03 | 2.91 | 508,696 | 1.03 | 1.08 | 1.03 | 4.85 | 2.91 | 1.89 |
2415 | 2021-09-24 | 1.03 | 0.03 | -2.83 | 439,882 | 1.03 | 1.06 | 1.02 | 3.88 | 0.00 | 0.00 |
2414 | 2021-09-23 | 1.06 | 0.04 | 3.92 | 485,469 | 1.02 | 1.07 | 1.02 | 4.90 | 3.92 | -2.83 |
2413 | 2021-09-22 | 1.02 | 0.03 | -2.86 | 934,560 | 1.04 | 1.04 | 1.00 | 3.85 | -1.92 | 0.00 |
2412 | 2021-09-21 | 1.05 | 0.03 | 2.94 | 440,307 | 1.04 | 1.05 | 1.02 | 2.88 | 0.96 | -0.95 |
2411 | 2021-09-20 | 1.02 | 0.03 | -2.86 | 1,230,020 | 1.00 | 1.04 | 1.00 | 4.00 | 2.00 | 1.96 |
2410 | 2021-09-17 | 1.05 | 0.03 | -2.78 | 573,723 | 1.05 | 1.08 | 1.04 | 3.81 | 0.00 | -4.76 |
2409 | 2021-09-16 | 1.08 | 0.02 | 1.89 | 301,254 | 1.06 | 1.08 | 1.05 | 2.83 | 1.89 | -2.78 |
2408 | 2021-09-15 | 1.06 | 0.01 | 0.95 | 519,658 | 1.04 | 1.06 | 1.04 | 1.92 | 1.92 | 0.00 |
2407 | 2021-09-14 | 1.05 | 0.05 | -4.55 | 1,126,029 | 1.09 | 1.10 | 1.04 | 5.50 | -3.67 | -0.95 |
2406 | 2021-09-13 | 1.10 | 0.01 | 0.92 | 828,436 | 1.09 | 1.11 | 1.07 | 3.67 | 0.92 | -0.91 |
2405 | 2021-09-10 | 1.09 | 0.02 | -1.80 | 742,189 | 1.10 | 1.11 | 1.08 | 2.73 | -0.91 | 0.00 |
2404 | 2021-09-09 | 1.11 | 0.02 | 1.83 | 753,337 | 1.08 | 1.12 | 1.07 | 4.63 | 2.78 | -0.90 |
2403 | 2021-09-08 | 1.09 | 0.04 | -3.54 | 1,063,885 | 1.11 | 1.12 | 1.07 | 4.50 | -1.80 | -0.92 |
2402 | 2021-09-07 | 1.13 | 0.01 | -0.88 | 888,405 | 1.14 | 1.16 | 1.12 | 3.51 | -0.88 | -1.77 |
2401 | 2021-09-03 | 1.14 | 0.03 | -2.56 | 981,959 | 1.16 | 1.16 | 1.12 | 3.45 | -1.72 | 0.00 |
2400 | 2021-09-02 | 1.17 | 0.02 | 1.74 | 1,295,032 | 1.15 | 1.20 | 1.13 | 6.09 | 1.74 | -0.85 |
2399 | 2021-09-01 | 1.15 | 0.02 | -1.71 | 1,123,939 | 1.17 | 1.18 | 1.14 | 3.42 | -1.71 | 0.00 |
2398 | 2021-08-31 | 1.17 | 0.06 | 5.41 | 3,852,398 | 1.12 | 1.19 | 1.12 | 6.25 | 4.46 | 0.00 |
2397 | 2021-08-30 | 1.11 | 0.05 | -4.31 | 3,119,266 | 1.18 | 1.18 | 1.10 | 6.78 | -5.93 | 0.90 |
2396 | 2021-08-27 | 1.16 | 0.02 | -1.69 | 2,481,471 | 1.18 | 1.23 | 1.16 | 5.93 | -1.69 | 1.72 |
2395 | 2021-08-26 | 1.18 | 0.03 | 2.61 | 1,790,081 | 1.15 | 1.18 | 1.14 | 3.48 | 2.61 | 0.00 |
2394 | 2021-08-25 | 1.15 | 0.02 | -1.71 | 2,431,406 | 1.15 | 1.17 | 1.12 | 4.35 | 0.00 | 0.00 |
2393 | 2021-08-24 | 1.17 | 0.10 | 9.35 | 5,230,541 | 1.08 | 1.19 | 1.07 | 11.11 | 8.33 | -1.71 |
2392 | 2021-08-23 | 1.07 | 0.05 | 4.90 | 2,230,047 | 1.03 | 1.08 | 1.02 | 5.83 | 3.88 | 0.93 |
2391 | 2021-08-20 | 1.02 | 0.01 | -0.97 | 696,912 | 1.01 | 1.04 | 0.99 | 4.95 | 0.99 | 0.98 |
2390 | 2021-08-19 | 1.03 | 0.00 | 0.00 | 772,503 | 1.03 | 1.04 | 1.01 | 2.91 | 0.00 | -1.94 |
2389 | 2021-08-18 | 1.03 | 0.03 | -2.83 | 984,158 | 1.05 | 1.05 | 1.01 | 3.81 | -1.90 | 0.00 |
2388 | 2021-08-17 | 1.06 | 0.05 | 4.95 | 1,834,313 | 0.98 | 1.06 | 0.96 | 10.20 | 8.16 | -0.94 |
2387 | 2021-08-16 | 1.01 | 0.02 | -1.94 | 2,842,631 | 1.03 | 1.03 | 0.97 | 5.83 | -1.94 | -2.97 |
2386 | 2021-08-13 | 1.03 | 0.04 | -3.74 | 1,758,924 | 1.06 | 1.07 | 1.02 | 4.72 | -2.83 | 0.00 |
2385 | 2021-08-12 | 1.07 | 0.01 | 0.94 | 1,107,562 | 1.07 | 1.07 | 1.05 | 1.87 | 0.00 | -0.93 |
2384 | 2021-08-11 | 1.06 | 0.00 | 0.00 | 759,316 | 1.07 | 1.08 | 1.06 | 1.87 | -0.93 | 0.94 |
2383 | 2021-08-10 | 1.06 | 0.01 | -0.93 | 1,805,504 | 1.07 | 1.08 | 1.05 | 2.80 | -0.93 | 0.94 |
2382 | 2021-08-09 | 1.07 | 0.01 | -0.93 | 1,600,896 | 1.07 | 1.10 | 1.07 | 2.80 | 0.00 | 0.00 |
2381 | 2021-08-06 | 1.08 | 0.00 | 0.00 | 1,197,346 | 1.08 | 1.09 | 1.07 | 1.85 | 0.00 | -0.93 |
2380 | 2021-08-05 | 1.08 | 0.01 | -0.92 | 2,288,648 | 1.09 | 1.11 | 1.07 | 3.67 | -0.92 | 0.00 |
2379 | 2021-08-04 | 1.09 | 0.01 | -0.91 | 2,458,524 | 1.10 | 1.11 | 1.08 | 2.73 | -0.91 | 0.00 |
2378 | 2021-08-03 | 1.10 | 0.05 | -4.35 | 3,475,763 | 1.12 | 1.13 | 1.09 | 3.57 | -1.79 | 0.00 |
2377 | 2021-08-02 | 1.15 | 0.01 | -0.86 | 5,901,340 | 1.13 | 1.16 | 1.10 | 5.31 | 1.77 | -2.61 |
2376 | 2021-07-30 | 1.16 | 0.04 | -3.33 | 17,210,089 | 1.13 | 1.19 | 1.08 | 9.73 | 2.65 | -2.59 |
2375 | 2021-07-29 | 1.20 | 0.10 | 9.09 | 151,638,679 | 1.38 | 1.49 | 1.16 | 23.91 | -13.04 | -5.83 |
2374 | 2021-07-28 | 1.10 | 0.00 | 0.00 | 738,082 | 1.10 | 1.13 | 1.09 | 3.64 | 0.00 | 25.45 |
2373 | 2021-07-27 | 1.10 | 0.00 | 0.00 | 2,479,969 | 1.11 | 1.12 | 1.06 | 5.41 | -0.90 | 0.00 |
2372 | 2021-07-26 | 1.10 | 0.04 | -3.51 | 1,250,119 | 1.13 | 1.16 | 1.10 | 5.31 | -2.65 | 0.91 |
2371 | 2021-07-23 | 1.14 | 0.02 | -1.72 | 1,387,239 | 1.16 | 1.18 | 1.13 | 4.31 | -1.72 | -0.88 |
2370 | 2021-07-22 | 1.16 | 0.02 | 1.75 | 2,002,044 | 1.14 | 1.19 | 1.12 | 6.14 | 1.75 | 0.00 |
2369 | 2021-07-21 | 1.14 | 0.03 | 2.70 | 1,199,880 | 1.10 | 1.15 | 1.10 | 4.55 | 3.64 | 0.00 |
2368 | 2021-07-20 | 1.11 | 0.03 | -2.63 | 1,489,256 | 1.16 | 1.16 | 1.10 | 5.17 | -4.31 | -0.90 |
2367 | 2021-07-19 | 1.14 | 0.03 | 2.70 | 3,349,174 | 1.11 | 1.17 | 1.06 | 9.91 | 2.70 | 1.75 |
2366 | 2021-07-16 | 1.11 | 0.03 | -2.63 | 1,446,823 | 1.12 | 1.14 | 1.08 | 5.36 | -0.89 | 0.00 |
2365 | 2021-07-15 | 1.14 | 0.07 | 6.54 | 2,167,377 | 1.10 | 1.15 | 1.06 | 8.18 | 3.64 | -1.75 |
2364 | 2021-07-14 | 1.07 | 0.04 | -3.60 | 2,021,076 | 1.11 | 1.12 | 1.07 | 4.50 | -3.60 | 2.80 |
2363 | 2021-07-13 | 1.11 | 0.03 | -2.63 | 767,707 | 1.15 | 1.15 | 1.11 | 3.48 | -3.48 | 0.00 |
2362 | 2021-07-12 | 1.14 | 0.06 | -5.00 | 729,426 | 1.20 | 1.20 | 1.14 | 5.00 | -5.00 | 0.88 |
2361 | 2021-07-09 | 1.20 | 0.05 | 4.35 | 1,023,481 | 1.15 | 1.20 | 1.13 | 6.09 | 4.35 | 0.00 |
2360 | 2021-07-08 | 1.15 | 0.03 | 2.68 | 1,163,301 | 1.10 | 1.16 | 1.08 | 7.27 | 4.55 | 0.00 |
2359 | 2021-07-07 | 1.12 | 0.04 | -3.45 | 1,378,669 | 1.14 | 1.17 | 1.11 | 5.26 | -1.75 | -1.79 |
2358 | 2021-07-06 | 1.16 | 0.04 | -3.33 | 1,966,574 | 1.22 | 1.22 | 1.14 | 6.56 | -4.92 | -1.72 |
2357 | 2021-07-02 | 1.20 | 0.05 | -4.00 | 2,267,255 | 1.25 | 1.26 | 1.18 | 6.40 | -4.00 | 1.67 |
2356 | 2021-07-01 | 1.25 | 0.00 | 0.00 | 1,263,757 | 1.25 | 1.27 | 1.23 | 3.20 | 0.00 | 0.00 |
2355 | 2021-06-30 | 1.25 | 0.06 | -4.58 | 1,595,644 | 1.28 | 1.30 | 1.24 | 4.69 | -2.34 | 0.00 |
2354 | 2021-06-29 | 1.31 | 0.01 | -0.76 | 1,984,532 | 1.30 | 1.31 | 1.25 | 4.62 | 0.77 | -2.29 |
2353 | 2021-06-28 | 1.32 | 0.03 | -2.22 | 1,541,105 | 1.34 | 1.35 | 1.30 | 3.73 | -1.49 | -1.52 |
2352 | 2021-06-25 | 1.35 | 0.01 | 0.75 | 2,250,325 | 1.35 | 1.37 | 1.32 | 3.70 | 0.00 | -0.74 |
2351 | 2021-06-24 | 1.34 | 0.00 | 0.00 | 1,954,195 | 1.34 | 1.35 | 1.33 | 1.49 | 0.00 | 0.75 |
2350 | 2021-06-23 | 1.34 | 0.03 | 2.29 | 2,300,907 | 1.31 | 1.34 | 1.31 | 2.29 | 2.29 | 0.00 |
2349 | 2021-06-22 | 1.31 | 0.02 | 1.55 | 2,442,754 | 1.28 | 1.31 | 1.23 | 6.25 | 2.34 | 0.00 |
2348 | 2021-06-21 | 1.29 | 0.01 | -0.77 | 3,523,187 | 1.30 | 1.33 | 1.23 | 7.69 | -0.77 | -0.78 |
2347 | 2021-06-18 | 1.30 | 0.00 | 0.00 | 5,721,282 | 1.33 | 1.38 | 1.30 | 6.02 | -2.26 | 0.00 |
2346 | 2021-06-17 | 1.30 | 0.00 | 0.00 | 2,170,643 | 1.31 | 1.33 | 1.28 | 3.82 | -0.76 | 2.31 |
2345 | 2021-06-16 | 1.30 | 0.01 | 0.78 | 2,357,519 | 1.30 | 1.33 | 1.25 | 6.15 | 0.00 | 0.77 |
2344 | 2021-06-15 | 1.29 | 0.08 | -5.84 | 4,673,841 | 1.33 | 1.36 | 1.25 | 8.27 | -3.01 | 0.78 |
2343 | 2021-06-14 | 1.37 | 0.12 | 9.60 | 17,708,268 | 1.36 | 1.42 | 1.31 | 8.09 | 0.74 | -2.92 |
2342 | 2021-06-11 | 1.25 | 0.01 | 0.81 | 1,210,675 | 1.24 | 1.25 | 1.23 | 1.61 | 0.81 | 8.80 |
2341 | 2021-06-10 | 1.24 | 0.04 | -3.13 | 2,166,502 | 1.28 | 1.30 | 1.22 | 6.25 | -3.13 | 0.00 |
2340 | 2021-06-09 | 1.28 | 0.03 | 2.40 | 4,066,703 | 1.25 | 1.31 | 1.24 | 5.60 | 2.40 | 0.00 |
2339 | 2021-06-08 | 1.25 | 0.00 | 0.00 | 2,424,041 | 1.26 | 1.27 | 1.20 | 5.56 | -0.79 | 0.00 |
2338 | 2021-06-07 | 1.25 | 0.03 | 2.46 | 3,593,256 | 1.21 | 1.27 | 1.20 | 5.79 | 3.31 | 0.80 |
2337 | 2021-06-04 | 1.22 | 0.00 | 0.00 | 2,395,521 | 1.23 | 1.25 | 1.20 | 4.07 | -0.81 | -0.82 |
2336 | 2021-06-03 | 1.22 | 0.01 | -0.81 | 3,606,538 | 1.22 | 1.23 | 1.17 | 4.92 | 0.00 | 0.82 |
2335 | 2021-06-02 | 1.23 | 0.07 | 6.03 | 3,637,767 | 1.17 | 1.23 | 1.15 | 6.84 | 5.13 | -0.81 |
2334 | 2021-06-01 | 1.16 | 0.03 | 2.65 | 2,768,573 | 1.12 | 1.18 | 1.11 | 6.25 | 3.57 | 0.86 |
2333 | 2021-05-28 | 1.13 | 0.01 | -0.88 | 2,767,388 | 1.12 | 1.18 | 1.12 | 5.36 | 0.89 | -0.88 |
2332 | 2021-05-27 | 1.14 | 0.02 | -1.72 | 2,742,230 | 1.16 | 1.18 | 1.13 | 4.31 | -1.72 | -1.75 |
2331 | 2021-05-26 | 1.16 | 0.05 | 4.50 | 4,076,937 | 1.08 | 1.18 | 1.08 | 9.26 | 7.41 | 0.00 |
2330 | 2021-05-25 | 1.11 | 0.01 | -0.89 | 3,214,322 | 1.12 | 1.13 | 1.09 | 3.57 | -0.89 | -2.70 |
2329 | 2021-05-24 | 1.12 | 0.03 | -2.61 | 2,901,047 | 1.14 | 1.14 | 1.10 | 3.51 | -1.75 | 0.00 |
2328 | 2021-05-21 | 1.15 | 0.01 | 0.88 | 2,748,756 | 1.13 | 1.15 | 1.12 | 2.65 | 1.77 | -0.87 |
2327 | 2021-05-20 | 1.14 | 0.04 | 3.64 | 3,706,372 | 1.13 | 1.15 | 1.10 | 4.42 | 0.88 | -0.88 |
2326 | 2021-05-19 | 1.10 | 0.06 | -5.17 | 7,030,654 | 1.12 | 1.16 | 1.09 | 6.25 | -1.79 | 2.73 |
2325 | 2021-05-18 | 1.16 | 0.04 | 3.57 | 4,943,757 | 1.11 | 1.20 | 1.11 | 8.11 | 4.50 | -3.45 |
2324 | 2021-05-17 | 1.12 | 0.01 | -0.88 | 3,895,481 | 1.14 | 1.15 | 1.10 | 4.39 | -1.75 | -0.89 |
2323 | 2021-05-14 | 1.13 | 0.05 | 4.63 | 11,329,720 | 1.12 | 1.19 | 1.11 | 7.14 | 0.89 | 0.88 |
2322 | 2021-05-13 | 1.08 | 0.03 | -2.70 | 10,172,951 | 1.11 | 1.14 | 1.06 | 7.21 | -2.70 | 3.70 |
2321 | 2021-05-12 | 1.11 | 0.06 | -5.13 | 14,905,305 | 1.15 | 1.21 | 1.09 | 10.43 | -3.48 | 0.00 |
2320 | 2021-05-11 | 1.17 | 0.02 | -1.68 | 24,147,276 | 1.12 | 1.26 | 1.12 | 12.50 | 4.46 | -1.71 |
2319 | 2021-05-10 | 1.19 | 0.13 | -9.85 | 20,717,375 | 1.31 | 1.31 | 1.18 | 9.92 | -9.16 | -5.88 |
2318 | 2021-05-07 | 1.32 | 0.08 | -5.71 | 19,200,883 | 1.38 | 1.40 | 1.30 | 7.25 | -4.35 | -0.76 |
2317 | 2021-05-06 | 1.40 | 0.07 | -4.76 | 37,816,210 | 1.39 | 1.42 | 1.31 | 7.91 | 0.72 | -1.43 |
2316 | 2021-05-05 | 1.47 | 0.67 | -31.31 | 114,661,491 | 1.57 | 1.61 | 1.42 | 12.10 | -6.37 | -5.44 |
2315 | 2021-05-04 | 2.14 | 0.90 | 72.58 | 619,052,674 | 1.65 | 3.46 | 1.53 | 116.97 | 29.70 | -26.64 |
2314 | 2021-05-03 | 1.24 | 0.06 | 5.08 | 1,215,183 | 1.31 | 1.35 | 1.19 | 12.21 | -5.34 | 33.06 |
2313 | 2021-04-30 | 1.18 | 0.04 | -3.28 | 395,935 | 1.20 | 1.24 | 1.18 | 5.00 | -1.67 | 11.02 |
2312 | 2021-04-29 | 1.22 | 0.04 | -3.17 | 882,212 | 1.27 | 1.29 | 1.20 | 7.09 | -3.94 | -1.64 |
2311 | 2021-04-28 | 1.26 | 0.02 | 1.61 | 353,032 | 1.24 | 1.28 | 1.22 | 4.84 | 1.61 | 0.79 |
2310 | 2021-04-27 | 1.24 | 0.02 | -1.59 | 325,897 | 1.24 | 1.29 | 1.23 | 4.84 | 0.00 | 0.00 |
2309 | 2021-04-26 | 1.26 | 0.01 | -0.79 | 380,722 | 1.28 | 1.29 | 1.24 | 3.91 | -1.56 | -1.59 |
2308 | 2021-04-23 | 1.27 | 0.08 | 6.72 | 373,527 | 1.19 | 1.28 | 1.18 | 8.40 | 6.72 | 0.79 |
2307 | 2021-04-22 | 1.19 | 0.00 | 0.00 | 400,347 | 1.22 | 1.25 | 1.17 | 6.56 | -2.46 | 0.00 |
2306 | 2021-04-21 | 1.19 | 0.06 | 5.31 | 383,335 | 1.13 | 1.22 | 1.12 | 8.85 | 5.31 | 2.52 |
2305 | 2021-04-20 | 1.13 | 0.07 | -5.83 | 485,365 | 1.17 | 1.22 | 1.12 | 8.55 | -3.42 | 0.00 |
2304 | 2021-04-19 | 1.20 | 0.00 | 0.00 | 690,142 | 1.20 | 1.22 | 1.12 | 8.33 | 0.00 | -2.50 |
2303 | 2021-04-16 | 1.20 | 0.01 | -0.83 | 624,188 | 1.15 | 1.23 | 1.12 | 9.57 | 4.35 | 0.00 |
2302 | 2021-04-15 | 1.21 | 0.08 | -6.20 | 982,467 | 1.29 | 1.32 | 1.12 | 15.50 | -6.20 | -4.96 |
2301 | 2021-04-14 | 1.29 | 0.01 | -0.77 | 373,172 | 1.28 | 1.34 | 1.28 | 4.69 | 0.78 | 0.00 |
2300 | 2021-04-13 | 1.30 | 0.02 | -1.52 | 410,523 | 1.30 | 1.34 | 1.27 | 5.38 | 0.00 | -1.54 |
2299 | 2021-04-12 | 1.32 | 0.09 | -6.38 | 698,371 | 1.37 | 1.39 | 1.30 | 6.57 | -3.65 | -1.52 |
2298 | 2021-04-09 | 1.41 | 0.07 | -4.73 | 501,100 | 1.47 | 1.53 | 1.40 | 8.84 | -4.08 | -2.84 |
2297 | 2021-04-08 | 1.48 | 0.01 | 0.68 | 2,446,637 | 1.50 | 1.60 | 1.40 | 13.33 | -1.33 | -0.68 |
2296 | 2021-04-07 | 1.47 | 0.10 | 7.30 | 7,106,527 | 1.36 | 1.73 | 1.33 | 29.41 | 8.09 | 2.04 |
2295 | 2021-04-06 | 1.37 | 0.05 | -3.52 | 427,700 | 1.40 | 1.41 | 1.35 | 4.29 | -2.14 | -0.73 |
2294 | 2021-04-05 | 1.42 | 0.01 | -0.70 | 488,387 | 1.45 | 1.46 | 1.36 | 6.90 | -2.07 | -1.41 |
2293 | 2021-04-01 | 1.43 | 0.04 | 2.88 | 698,434 | 1.44 | 1.44 | 1.32 | 8.33 | -0.69 | 1.40 |
2292 | 2021-03-31 | 1.39 | 0.04 | 2.96 | 438,057 | 1.36 | 1.41 | 1.34 | 5.15 | 2.21 | 3.60 |
2291 | 2021-03-30 | 1.35 | 0.05 | 3.85 | 282,436 | 1.30 | 1.37 | 1.26 | 8.46 | 3.85 | 0.74 |
2290 | 2021-03-29 | 1.30 | 0.10 | -7.14 | 438,469 | 1.40 | 1.41 | 1.30 | 7.86 | -7.14 | 0.00 |
2289 | 2021-03-26 | 1.40 | 0.04 | -2.78 | 415,058 | 1.43 | 1.44 | 1.33 | 7.69 | -2.10 | 0.00 |
2288 | 2021-03-25 | 1.44 | 0.05 | 3.60 | 858,438 | 1.34 | 1.44 | 1.28 | 11.94 | 7.46 | -0.69 |
2287 | 2021-03-24 | 1.39 | 0.01 | -0.71 | 746,597 | 1.44 | 1.49 | 1.37 | 8.33 | -3.47 | -3.60 |
2286 | 2021-03-23 | 1.40 | 0.15 | -9.68 | 448,036 | 1.51 | 1.53 | 1.39 | 9.27 | -7.28 | 2.86 |
2285 | 2021-03-22 | 1.55 | 0.04 | -2.52 | 861,494 | 1.56 | 1.61 | 1.49 | 7.69 | -0.64 | -2.58 |
2284 | 2021-03-19 | 1.59 | 0.08 | 5.30 | 877,004 | 1.50 | 1.59 | 1.47 | 8.00 | 6.00 | -1.89 |
2283 | 2021-03-18 | 1.51 | 0.13 | -7.93 | 1,538,571 | 1.60 | 1.65 | 1.50 | 9.38 | -5.63 | -0.66 |
2282 | 2021-03-17 | 1.64 | 0.05 | 3.14 | 1,460,455 | 1.61 | 1.70 | 1.56 | 8.70 | 1.86 | -2.44 |
2281 | 2021-03-16 | 1.59 | 0.06 | -3.64 | 2,992,950 | 1.65 | 1.74 | 1.55 | 11.52 | -3.64 | 1.26 |
2280 | 2021-03-15 | 1.65 | 0.07 | 4.43 | 1,347,265 | 1.60 | 1.66 | 1.55 | 6.87 | 3.12 | 0.00 |
2279 | 2021-03-12 | 1.58 | 0.08 | -4.82 | 792,645 | 1.62 | 1.64 | 1.54 | 6.17 | -2.47 | 1.27 |
2278 | 2021-03-11 | 1.66 | 0.18 | 12.16 | 978,060 | 1.54 | 1.67 | 1.50 | 11.04 | 7.79 | -2.41 |
2277 | 2021-03-10 | 1.48 | 0.06 | -3.90 | 1,325,500 | 1.58 | 1.59 | 1.42 | 10.76 | -6.33 | 4.05 |
2276 | 2021-03-09 | 1.54 | 0.15 | 10.79 | 734,734 | 1.41 | 1.54 | 1.39 | 10.64 | 9.22 | 2.60 |
2275 | 2021-03-08 | 1.39 | 0.02 | -1.42 | 780,623 | 1.47 | 1.50 | 1.36 | 9.52 | -5.44 | 1.44 |
2274 | 2021-03-05 | 1.41 | 0.03 | 2.17 | 1,842,486 | 1.36 | 1.41 | 1.20 | 15.44 | 3.68 | 4.26 |
2273 | 2021-03-04 | 1.38 | 0.15 | -9.80 | 2,563,862 | 1.52 | 1.52 | 1.32 | 13.16 | -9.21 | -1.45 |
COCP Investment Calculator
This calculator shows the potential of COCP stock.
Just pick a start date, end date and click Calculate.
Just pick a start date, end date and click Calculate.
Ticker:
COCP
Duration:
11 years 4 days
Trading days:
2,771
SELL
Value on 2023-02-23 close
26.93
NET: -973.07
ROI: -97.31% (0.03x)
Annualised: -27.98% (0.72x)
Stock price: 2.02
Duration: 11 years 4 days
Trading days: 2,771
Click here to calculate the HIGHEST and LOWEST values of your investment.
COCP Monthly statistics
This section shows monthly performance of COCP stock.
There are 133 months displayed in the table below.
There are 133 months displayed in the table below.
Month | Trading days | High | Low | Open | Close | P/L | Max P/L | Min P/L |
---|---|---|---|---|---|---|---|---|
2023 February | 16 | 3.17
| 1.98
| 2.80
| 2.02
| -27.86 | 13.21 | -29.29 |
2023 January | 20 | 3.08
| 1.94
| 1.94
| 2.82
| 45.36 | 58.76 | 0.00 |
2022 December | 21 | 3.07
| 1.74
| 2.70
| 1.95
| -27.78 | 13.70 | -35.56 |
2022 November | 21 | 3.24
| 2.38
| 2.58
| 2.74
| 6.20 | 25.58 | -7.75 |
2022 October | 21 | 2.73
| 0.22
| 0.27
| 2.48
| 806.76 | 898.17 | -19.56 |
2022 September | 21 | 0.41
| 0.26
| 0.41
| 0.29
| -29.27 | 0.00 | -36.59 |
2022 August | 23 | 0.52
| 0.38
| 0.41
| 0.40
| -2.44 | 26.83 | -7.32 |
2022 July | 20 | 0.45
| 0.35
| 0.40
| 0.40
| 0.00 | 12.50 | -12.50 |
2022 June | 21 | 0.45
| 0.37
| 0.42
| 0.41
| -2.38 | 7.14 | -11.90 |
2022 May | 21 | 0.50
| 0.37
| 0.47
| 0.40
| -14.89 | 6.38 | -21.28 |
2022 April | 21 | 0.57
| 0.46
| 0.56
| 0.47
| -16.07 | 1.79 | -17.86 |
2022 March | 23 | 0.62
| 0.45
| 0.55
| 0.55
| 0.00 | 12.73 | -18.18 |
2022 February | 20 | 0.63
| 0.47
| 0.56
| 0.54
| -3.57 | 12.50 | -16.07 |
2022 January | 20 | 0.74
| 0.47
| 0.65
| 0.57
| -12.31 | 13.85 | -27.69 |
2021 December | 22 | 0.91
| 0.64
| 0.90
| 0.65
| -27.78 | 1.11 | -28.89 |
2021 November | 21 | 1.00
| 0.79
| 0.92
| 0.90
| -2.17 | 8.70 | -14.13 |
2021 October | 21 | 1.05
| 0.86
| 1.04
| 0.89
| -14.42 | 0.96 | -17.31 |
2021 September | 21 | 1.20
| 1.00
| 1.17
| 1.05
| -10.26 | 2.56 | -14.53 |
2021 August | 22 | 1.23
| 0.96
| 1.13
| 1.17
| 3.54 | 8.85 | -15.04 |
2021 July | 21 | 1.49
| 1.06
| 1.25
| 1.16
| -7.20 | 19.20 | -15.20 |
2021 June | 22 | 1.42
| 1.11
| 1.12
| 1.25
| 11.61 | 26.79 | -0.89 |
2021 May | 20 | 3.46
| 1.06
| 1.31
| 1.13
| -13.74 | 164.12 | -19.08 |
2021 April | 21 | 1.73
| 1.12
| 1.44
| 1.18
| -18.06 | 20.14 | -22.22 |
2021 March | 23 | 1.74
| 1.20
| 1.61
| 1.39
| -13.66 | 8.07 | -25.47 |
2021 February | 19 | 2.29
| 1.50
| 1.80
| 1.57
| -12.78 | 27.22 | -16.67 |
2021 January | 19 | 2.54
| 1.25
| 1.35
| 1.72
| 27.41 | 88.15 | -7.41 |
2020 December | 22 | 2.23
| 1.32
| 2.16
| 1.36
| -37.04 | 3.24 | -38.89 |
2020 November | 20 | 2.37
| 0.76
| 0.82
| 2.16
| 163.41 | 189.02 | -7.32 |
2020 October | 22 | 0.99
| 0.78
| 0.93
| 0.83
| -10.75 | 6.45 | -16.13 |
2020 September | 21 | 1.07
| 0.81
| 1.06
| 0.93
| -12.26 | 0.94 | -23.58 |
2020 August | 21 | 3.04
| 1.00
| 1.73
| 1.06
| -38.73 | 75.72 | -42.20 |
2020 July | 22 | 2.31
| 1.35
| 1.51
| 1.69
| 11.92 | 52.98 | -10.60 |
2020 June | 22 | 1.70
| 0.90
| 0.97
| 1.52
| 56.70 | 75.26 | -7.22 |
2020 May | 20 | 1.08
| 0.85
| 0.91
| 0.97
| 6.59 | 18.68 | -6.59 |
2020 April | 21 | 1.22
| 0.61
| 0.68
| 0.94
| 38.24 | 79.41 | -10.29 |
2020 March | 22 | 2.24
| 0.60
| 1.57
| 0.71
| -54.78 | 42.68 | -61.78 |
2020 February | 19 | 2.50
| 0.47
| 0.67
| 1.33
| 98.51 | 273.13 | -29.85 |
2020 January | 21 | 0.98
| 0.45
| 0.50
| 0.63
| 26.00 | 96.00 | -10.00 |
2019 December | 21 | 0.58
| 0.39
| 0.50
| 0.50
| 0.00 | 16.00 | -22.00 |
2019 November | 20 | 0.79
| 0.41
| 0.74
| 0.51
| -31.08 | 6.76 | -44.59 |
2019 October | 23 | 2.08
| 0.72
| 2.06
| 0.74
| -64.08 | 0.97 | -65.05 |
2019 September | 20 | 2.39
| 1.63
| 2.32
| 2.05
| -11.64 | 3.02 | -29.74 |
2019 August | 22 | 2.95
| 2.02
| 2.26
| 2.29
| 1.33 | 30.53 | -10.62 |
2019 July | 22 | 2.29
| 2.00
| 2.29
| 2.28
| -0.44 | 0.00 | -12.66 |
2019 June | 20 | 2.57
| 2.05
| 2.35
| 2.35
| 0.00 | 9.36 | -12.77 |
2019 May | 22 | 2.67
| 2.30
| 2.60
| 2.30
| -11.54 | 2.69 | -11.54 |
2019 April | 21 | 2.83
| 2.45
| 2.79
| 2.55
| -8.60 | 1.43 | -12.19 |
2019 March | 21 | 3.25
| 2.70
| 2.88
| 2.73
| -5.21 | 12.85 | -6.25 |
2019 February | 19 | 2.94
| 2.60
| 2.90
| 2.88
| -0.69 | 1.38 | -10.34 |
2019 January | 21 | 5.28
| 2.70
| 3.65
| 2.90
| -20.55 | 44.66 | -26.03 |
2018 December | 19 | 3.87
| 2.71
| 3.62
| 3.60
| -0.55 | 6.91 | -25.14 |
2018 November | 21 | 3.62
| 1.51
| 1.84
| 3.50
| 90.22 | 96.74 | -17.93 |
2018 October | 23 | 3.00
| 1.64
| 2.49
| 1.85
| -25.70 | 20.48 | -34.14 |
2018 September | 19 | 4.00
| 2.17
| 3.75
| 2.50
| -33.33 | 6.67 | -42.13 |
2018 August | 23 | 4.25
| 3.45
| 4.05
| 3.70
| -8.64 | 4.94 | -14.81 |
2018 July | 21 | 5.16
| 3.46
| 3.75
| 4.16
| 10.93 | 37.60 | -7.73 |
2018 June | 21 | 5.50
| 2.16
| 2.25
| 3.66
| 62.67 | 144.44 | -4.00 |
2018 May | 22 | 2.63
| 1.61
| 1.92
| 2.29
| 19.27 | 36.98 | -16.15 |
2018 April | 21 | 6.44
| 2.05
| 5.76
| 2.12
| -63.19 | 11.81 | -64.41 |
2018 March | 21 | 6.45
| 3.90
| 4.09
| 5.95
| 45.48 | 57.70 | -4.65 |
2018 February | 19 | 4.97
| 3.76
| 4.25
| 4.15
| -2.35 | 16.94 | -11.53 |
2018 January | 21 | 6.90
| 4.20
| 5.70
| 4.21
| -26.14 | 21.05 | -26.32 |
2017 December | 20 | 7.50
| 5.10
| 7.50
| 6.00
| -20.00 | 0.00 | -32.00 |
2017 November | 21 | 8.70
| 7.20
| 7.50
| 7.50
| 0.00 | 16.00 | -4.00 |
2017 October | 22 | 8.40
| 7.20
| 8.40
| 7.50
| -10.71 | 0.00 | -14.29 |
2017 September | 20 | 9.00
| 7.20
| 7.50
| 8.10
| 8.00 | 20.00 | -4.00 |
2017 August | 23 | 7.80
| 5.10
| 6.00
| 7.50
| 25.00 | 30.00 | -15.00 |
2017 July | 20 | 6.90
| 5.40
| 6.90
| 6.00
| -13.04 | 0.00 | -21.74 |
2017 June | 22 | 7.80
| 4.80
| 6.30
| 6.60
| 4.76 | 23.81 | -23.81 |
2017 May | 22 | 8.10
| 6.00
| 8.10
| 6.00
| -25.93 | 0.00 | -25.93 |
2017 April | 19 | 9.60
| 6.90
| 8.10
| 8.10
| 0.00 | 18.52 | -14.81 |
2017 March | 23 | 8.70
| 5.70
| 8.70
| 8.10
| -6.90 | 0.00 | -34.48 |
2017 February | 19 | 11.70
| 8.10
| 11.70
| 8.70
| -25.64 | 0.00 | -30.77 |
2017 January | 20 | 12.30
| 10.80
| 11.70
| 11.70
| 0.00 | 5.13 | -7.69 |
2016 December | 21 | 13.80
| 11.10
| 13.20
| 11.70
| -11.36 | 4.55 | -15.91 |
2016 November | 21 | 15.00
| 12.60
| 14.40
| 13.20
| -8.33 | 4.17 | -12.50 |
2016 October | 21 | 15.60
| 13.20
| 14.40
| 14.40
| 0.00 | 8.33 | -8.33 |
2016 September | 21 | 16.20
| 11.40
| 12.00
| 14.70
| 22.50 | 35.00 | -5.00 |
2016 August | 23 | 14.10
| 9.60
| 13.20
| 12.30
| -6.82 | 6.82 | -27.27 |
2016 July | 20 | 17.10
| 13.20
| 14.10
| 13.50
| -4.26 | 21.28 | -6.38 |
2016 June | 22 | 19.50
| 12.60
| 19.20
| 14.40
| -25.00 | 1.56 | -34.38 |
2016 May | 21 | 21.00
| 17.10
| 21.00
| 19.50
| -7.14 | 0.00 | -18.57 |
2016 April | 21 | 25.80
| 20.10
| 20.70
| 21.00
| 1.45 | 24.64 | -2.90 |
2016 March | 22 | 23.70
| 16.20
| 17.70
| 20.70
| 16.95 | 33.90 | -8.47 |
2016 February | 20 | 19.20
| 15.30
| 18.60
| 17.70
| -4.84 | 3.23 | -17.74 |
2016 January | 19 | 27.60
| 13.80
| 27.00
| 18.30
| -32.22 | 2.22 | -48.89 |
2015 December | 22 | 26.70
| 15.60
| 21.00
| 26.70
| 27.14 | 27.14 | -25.71 |
2015 November | 20 | 24.60
| 20.40
| 20.40
| 21.90
| 7.35 | 20.59 | 0.00 |
2015 October | 22 | 26.70
| 18.60
| 19.50
| 20.40
| 4.62 | 36.92 | -4.62 |
2015 September | 21 | 27.00
| 17.70
| 22.50
| 19.20
| -14.67 | 20.00 | -21.33 |
2015 August | 21 | 28.20
| 21.90
| 26.70
| 22.50
| -15.73 | 5.62 | -17.98 |
2015 July | 22 | 34.80
| 24.30
| 34.50
| 27.30
| -20.87 | 0.87 | -29.57 |
2015 June | 22 | 44.10
| 33.30
| 36.00
| 34.20
| -5.00 | 22.50 | -7.50 |
2015 May | 20 | 37.20
| 31.20
| 35.40
| 36.00
| 1.69 | 5.08 | -11.86 |
2015 April | 21 | 45.30
| 28.50
| 43.50
| 35.10
| -19.31 | 4.14 | -34.48 |
2015 March | 22 | 45.90
| 22.50
| 27.60
| 44.40
| 60.87 | 66.30 | -18.48 |
2015 February | 19 | 35.10
| 13.50
| 13.50
| 27.90
| 106.67 | 160.00 | 0.00 |
2015 January | 20 | 15.30
| 12.00
| 12.90
| 13.50
| 4.65 | 18.60 | -6.98 |
2014 December | 22 | 17.40
| 12.60
| 16.50
| 12.60
| -23.64 | 5.45 | -23.64 |
2014 November | 19 | 17.10
| 12.30
| 16.20
| 15.60
| -3.70 | 5.56 | -24.07 |
2014 October | 23 | 18.00
| 9.90
| 10.80
| 16.50
| 52.78 | 66.67 | -8.33 |
2014 September | 21 | 12.60
| 10.80
| 11.40
| 10.80
| -5.26 | 10.53 | -5.26 |
2014 August | 21 | 13.20
| 7.50
| 8.10
| 11.70
| 44.44 | 62.96 | -7.41 |
2014 July | 22 | 9.90
| 7.80
| 9.60
| 8.10
| -15.63 | 3.13 | -18.75 |
2014 June | 21 | 10.80
| 8.10
| 10.50
| 9.60
| -8.57 | 2.86 | -22.86 |
2014 May | 21 | 13.50
| 9.00
| 12.30
| 10.80
| -12.20 | 9.76 | -26.83 |
2014 April | 21 | 18.00
| 9.00
| 17.10
| 12.30
| -28.07 | 5.26 | -47.37 |
2014 March | 21 | 19.20
| 15.60
| 17.40
| 17.10
| -1.72 | 10.34 | -10.34 |
2014 February | 19 | 19.20
| 15.60
| 17.70
| 17.40
| -1.69 | 8.47 | -11.86 |
2014 January | 21 | 22.20
| 16.80
| 19.20
| 17.10
| -10.94 | 15.63 | -12.50 |
2013 December | 21 | 22.20
| 15.00
| 21.90
| 19.20
| -12.33 | 1.37 | -31.51 |
2013 November | 20 | 23.70
| 6.90
| 22.20
| 21.90
| -1.35 | 6.76 | -68.92 |
2013 October | 23 | 29.10
| 13.20
| 18.30
| 21.90
| 19.67 | 59.02 | -27.87 |
2013 September | 20 | 25.50
| 12.00
| 13.50
| 17.70
| 31.11 | 88.89 | -11.11 |
2013 August | 22 | 14.40
| 6.30
| 14.40
| 14.40
| 0.00 | 0.00 | -56.25 |
2013 July | 22 | 15.00
| 4.80
| 15.00
| 14.40
| -4.00 | 0.00 | -68.00 |
2013 June | 20 | 16.50
| 6.90
| 16.50
| 15.00
| -9.09 | 0.00 | -58.18 |
2013 May | 22 | 18.00
| 6.30
| 15.00
| 16.50
| 10.00 | 20.00 | -58.00 |
2013 April | 22 | 31.50
| 9.00
| 31.50
| 15.00
| -52.38 | 0.00 | -71.43 |
2013 March | 20 | 81.00
| 30.30
| 81.00
| 31.50
| -61.11 | 0.00 | -62.59 |
2013 February | 19 | 112.50
| 54.00
| 112.50
| 81.00
| -28.00 | 0.00 | -52.00 |
2013 January | 21 | 112.50
| 60.00
| 112.50
| 112.50
| 0.00 | 0.00 | -46.67 |
2012 December | 20 | 103.80
| 43.50
| 67.50
| 97.50
| 44.44 | 53.78 | -35.56 |
2012 November | 21 | 67.50
| 36.00
| 45.00
| 67.50
| 50.00 | 50.00 | -20.00 |
2012 October | 21 | 48.90
| 15.30
| 48.90
| 45.00
| -7.98 | 0.00 | -68.71 |
2012 September | 19 | 52.50
| 45.00
| 52.50
| 48.90
| -6.86 | 0.00 | -14.29 |
2012 August | 23 | 52.50
| 52.50
| 52.50
| 52.50
| 0.00 | 0.00 | 0.00 |
2012 July | 21 | 120.00
| 15.30
| 120.00
| 52.50
| -56.25 | 0.00 | -87.25 |
2012 June | 21 | 120.00
| 120.00
| 120.00
| 120.00
| 0.00 | 0.00 | 0.00 |
2012 May | 22 | 120.00
| 31.50
| 67.50
| 120.00
| 77.78 | 77.78 | -53.33 |
2012 April | 20 | 105.60
| 105.60
| 105.60
| 105.60
| 0.00 | 0.00 | 0.00 |
2012 March | 22 | 110.70
| 48.00
| 110.70
| 105.60
| -4.61 | 0.00 | -56.64 |
2012 February | 6 | 110.70
| 75.00
| 75.00
| 110.70
| 47.60 | 47.60 | 0.00 |
COCP Dividends
This table shows historical dividends paid by COCP.
There are no COCP dividends to display.
COCP Stock Splits
This table shows COCP stock splits.
There were at least 1 stock splits in a history of COCP stock.
There were at least 1 stock splits in a history of COCP stock.
Split date | Split factor | Numerator | Denominator | Reverse split? |
---|---|---|---|---|
[ TOTALS ] | 1 | 30 | ||
2018-01-24 | 1:30 | 1 | 30 | yes |
COCP Basic Information
-
Ticker, symbol:COCP
-
Full title:Cocrystal Pharma Inc
-
First trading day:
-
Last trading day:
-
Total trading days:2,772
-
Last close price:2.02 (+1.01%)
-
Market cap:102M
-
Stock Exchange:NasdaqCM
-
Sector:Health Care
-
Industry:Major Pharmaceuticals
-
COCP CEO:Dr. Gary Wilcox
-
Full-time employees:11
-
Address:19805 N Creek Pkwy
Bothell
WASHINGTON
98011 -
Description:Cocrystal Pharma, Inc. is a biotechnology company, which engages in the discovery and development of novel antiviral therapeutics. The company is headquartered in Bothell, Washington and currently employs 10 full-time employees. The firm focuses on discovering and developing novel antiviral therapeutics as treatments for serious and/or chronic viral diseases. The firm focuses on developing and commercializing antiviral drug candidates for the treatment and prophylaxis of hepatitis C, influenza and norovirus. The firm uses computational methods to screen and design product candidates using its cocrystal structural information. The Company’s Hepatitis C Virus (HCV) Non-Nucleoside Polymerase Inhibitor CC-31244 is a pan-genotypic inhibitor of NS5B polymerase for the treatment of hepatitis C infection. The Company’s CC-42344 is a novel PB2 inhibitor for the treatment of influenza infection. The firm is also focused on identifying and developing nucleoside and non-nucleoside polymerase inhibitors for the treatment of Norovirus infections.
-
Website:
-
Phone number:17864591831
Best intraday sessions of COCP
This table shows top 100 best intraday sessions of COCP.
Worst intraday sessions of COCP
This table shows the worst 100 intraday sessions of COCP.
Best after-hours sessions of COCP
This table shows top 100 best after-hours sessions of COCP.
Worst after-hours sessions of COCP
This table shows the worst 100 after-hours sessions of COCP.
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
Data updated: 2023-02-24 04:42:34