OCGN stock overview
Ocugen Inc
- OCGN IPO: 2014-12-03
- 0.98 (+0.97%)
- 405M market cap
- 2,072 trading days in total
- OCGN Latest trading day: 2023-02-23
- NasdaqGS
- Health Care
- Biotechnology: Biological Products (No Diagnostic Substances)
- Dr. Shankar Musunuri
- 16 full-time employees
- Malvern, PENNSYLVANIA
- Latest trading days
- Investment calculator
- Monthly statistics
- Dividends
- Stock splits
- Basic information
- Best intraday
- Worst intraday
- Best after-hours
- Worst after-hours
OCGN Latest trading days
This table contains the list of 500 latest trading days of OCGN.
Trading dates ranges from 2021-03-04 to 2023-02-23.
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 ] | 4.65 | 0.02 | -0.24 | 19,586,106 | 4.65 | 4.91 | 4.43 | 9.22 | 0.05 | -0.23 | |
2072 | 2023-02-23 | 0.98 | 0.03 | -2.97 | 10,926,882 | 1.01 | 1.01 | 0.93 | 7.92 | -2.97 | 0.00 |
2071 | 2023-02-22 | 1.01 | 0.04 | 4.12 | 3,882,192 | 0.97 | 1.01 | 0.97 | 4.12 | 4.12 | 0.00 |
2070 | 2023-02-21 | 0.97 | 0.11 | -10.19 | 11,023,898 | 1.05 | 1.06 | 0.97 | 8.57 | -7.62 | 0.00 |
2069 | 2023-02-17 | 1.08 | 0.04 | 3.85 | 4,071,275 | 1.05 | 1.09 | 1.02 | 6.67 | 2.86 | -2.78 |
2068 | 2023-02-16 | 1.04 | 0.06 | -5.45 | 4,377,333 | 1.06 | 1.10 | 1.03 | 6.60 | -1.89 | 0.96 |
2067 | 2023-02-15 | 1.10 | 0.01 | 0.92 | 2,721,038 | 1.09 | 1.10 | 1.07 | 2.75 | 0.92 | -3.64 |
2066 | 2023-02-14 | 1.09 | 0.02 | -1.80 | 3,555,490 | 1.10 | 1.12 | 1.06 | 5.45 | -0.91 | 0.00 |
2065 | 2023-02-13 | 1.11 | 0.01 | -0.89 | 3,946,717 | 1.11 | 1.13 | 1.08 | 4.50 | 0.00 | -0.90 |
2064 | 2023-02-10 | 1.12 | 0.00 | 0.00 | 4,575,799 | 1.12 | 1.14 | 1.09 | 4.46 | 0.00 | -0.89 |
2063 | 2023-02-09 | 1.12 | 0.04 | -3.45 | 5,246,484 | 1.20 | 1.20 | 1.10 | 8.33 | -6.67 | 0.00 |
2062 | 2023-02-08 | 1.16 | 0.08 | -6.45 | 6,276,976 | 1.22 | 1.24 | 1.15 | 7.38 | -4.92 | 3.45 |
2061 | 2023-02-07 | 1.24 | 0.01 | -0.80 | 4,920,402 | 1.25 | 1.26 | 1.21 | 4.00 | -0.80 | -1.61 |
2060 | 2023-02-06 | 1.25 | 0.04 | -3.10 | 3,146,576 | 1.29 | 1.31 | 1.24 | 5.43 | -3.10 | 0.00 |
2059 | 2023-02-03 | 1.29 | 0.04 | -3.01 | 4,803,281 | 1.29 | 1.35 | 1.27 | 6.20 | 0.00 | 0.00 |
2058 | 2023-02-02 | 1.33 | 0.06 | 4.72 | 10,188,873 | 1.30 | 1.40 | 1.28 | 9.23 | 2.31 | -3.01 |
2057 | 2023-02-01 | 1.27 | 0.00 | 0.00 | 5,588,924 | 1.25 | 1.28 | 1.21 | 5.60 | 1.60 | 2.36 |
2056 | 2023-01-31 | 1.27 | 0.06 | 4.96 | 3,806,826 | 1.23 | 1.27 | 1.21 | 4.88 | 3.25 | -1.57 |
2055 | 2023-01-30 | 1.21 | 0.06 | -4.72 | 3,821,942 | 1.23 | 1.28 | 1.21 | 5.69 | -1.63 | 1.65 |
2054 | 2023-01-27 | 1.27 | 0.07 | 5.83 | 4,598,736 | 1.22 | 1.27 | 1.19 | 6.56 | 4.10 | -3.15 |
2053 | 2023-01-26 | 1.20 | 0.06 | -4.76 | 5,261,283 | 1.26 | 1.28 | 1.19 | 7.14 | -4.76 | 1.67 |
2052 | 2023-01-25 | 1.26 | 0.00 | 0.00 | 3,137,114 | 1.22 | 1.26 | 1.21 | 4.10 | 3.28 | 0.00 |
2051 | 2023-01-24 | 1.26 | 0.02 | 1.61 | 4,334,795 | 1.23 | 1.27 | 1.21 | 4.88 | 2.44 | -3.17 |
2050 | 2023-01-23 | 1.24 | 0.03 | 2.48 | 6,025,779 | 1.21 | 1.25 | 1.18 | 5.79 | 2.48 | -0.81 |
2049 | 2023-01-20 | 1.21 | 0.05 | 4.31 | 4,909,542 | 1.19 | 1.22 | 1.14 | 6.72 | 1.68 | 0.00 |
2048 | 2023-01-19 | 1.16 | 0.05 | -4.13 | 3,305,250 | 1.21 | 1.21 | 1.15 | 4.96 | -4.13 | 2.59 |
2047 | 2023-01-18 | 1.21 | 0.05 | -3.97 | 5,676,568 | 1.25 | 1.30 | 1.20 | 8.00 | -3.20 | 0.00 |
2046 | 2023-01-17 | 1.26 | 0.04 | -3.08 | 5,618,842 | 1.31 | 1.31 | 1.25 | 4.58 | -3.82 | -0.79 |
2045 | 2023-01-13 | 1.30 | 0.03 | -2.26 | 7,823,535 | 1.28 | 1.35 | 1.26 | 7.03 | 1.56 | 0.77 |
2044 | 2023-01-12 | 1.33 | 0.07 | 5.56 | 7,613,691 | 1.26 | 1.33 | 1.22 | 8.73 | 5.56 | -3.76 |
2043 | 2023-01-11 | 1.26 | 0.03 | -2.33 | 5,911,420 | 1.28 | 1.29 | 1.24 | 3.91 | -1.56 | 0.00 |
2042 | 2023-01-10 | 1.29 | 0.04 | 3.20 | 7,094,163 | 1.26 | 1.30 | 1.24 | 4.76 | 2.38 | -0.78 |
2041 | 2023-01-09 | 1.25 | 0.05 | -3.85 | 29,056,160 | 1.54 | 1.55 | 1.25 | 19.48 | -18.83 | 0.80 |
2040 | 2023-01-06 | 1.30 | 0.01 | 0.78 | 3,823,799 | 1.31 | 1.32 | 1.25 | 5.34 | -0.76 | 18.46 |
2039 | 2023-01-05 | 1.29 | 0.04 | -3.01 | 3,884,352 | 1.30 | 1.30 | 1.25 | 3.85 | -0.77 | 1.55 |
2038 | 2023-01-04 | 1.33 | 0.08 | 6.40 | 3,802,615 | 1.26 | 1.33 | 1.24 | 7.14 | 5.56 | -2.26 |
2037 | 2023-01-03 | 1.25 | 0.05 | -3.85 | 3,941,386 | 1.30 | 1.37 | 1.24 | 10.00 | -3.85 | 0.80 |
2036 | 2022-12-30 | 1.30 | 0.04 | 3.17 | 4,371,618 | 1.20 | 1.31 | 1.20 | 9.17 | 8.33 | 0.00 |
2035 | 2022-12-29 | 1.26 | 0.13 | 11.50 | 7,353,997 | 1.14 | 1.29 | 1.13 | 14.04 | 10.53 | -4.76 |
2034 | 2022-12-28 | 1.13 | 0.02 | 1.80 | 3,599,033 | 1.11 | 1.16 | 1.09 | 6.31 | 1.80 | 0.88 |
2033 | 2022-12-27 | 1.11 | 0.10 | -8.26 | 3,848,134 | 1.18 | 1.20 | 1.11 | 7.63 | -5.93 | 0.00 |
2032 | 2022-12-23 | 1.21 | 0.08 | -6.20 | 4,027,676 | 1.27 | 1.29 | 1.18 | 8.66 | -4.72 | -2.48 |
2031 | 2022-12-22 | 1.29 | 0.02 | 1.57 | 4,411,987 | 1.24 | 1.30 | 1.17 | 10.48 | 4.03 | -1.55 |
2030 | 2022-12-21 | 1.27 | 0.05 | -3.79 | 5,097,500 | 1.31 | 1.33 | 1.24 | 6.87 | -3.05 | -2.36 |
2029 | 2022-12-20 | 1.32 | 0.02 | -1.49 | 2,727,621 | 1.34 | 1.35 | 1.30 | 3.73 | -1.49 | -0.76 |
2028 | 2022-12-19 | 1.34 | 0.19 | -12.42 | 4,577,102 | 1.49 | 1.50 | 1.33 | 11.41 | -10.07 | 0.00 |
2027 | 2022-12-16 | 1.53 | 0.08 | 5.52 | 10,358,153 | 1.54 | 1.55 | 1.37 | 11.69 | -0.65 | -2.61 |
2026 | 2022-12-15 | 1.45 | 0.14 | -8.81 | 6,650,789 | 1.57 | 1.57 | 1.43 | 8.92 | -7.64 | 6.21 |
2025 | 2022-12-14 | 1.59 | 0.04 | 2.58 | 3,476,330 | 1.54 | 1.62 | 1.51 | 7.14 | 3.25 | -1.26 |
2024 | 2022-12-13 | 1.55 | 0.08 | 5.44 | 5,165,285 | 1.53 | 1.57 | 1.46 | 7.19 | 1.31 | -0.65 |
2023 | 2022-12-12 | 1.47 | 0.12 | 8.89 | 4,296,886 | 1.33 | 1.49 | 1.32 | 12.78 | 10.53 | 4.08 |
2022 | 2022-12-09 | 1.35 | 0.05 | -3.57 | 3,045,395 | 1.40 | 1.42 | 1.34 | 5.71 | -3.57 | -1.48 |
2021 | 2022-12-08 | 1.40 | 0.02 | 1.45 | 2,955,152 | 1.43 | 1.44 | 1.36 | 5.59 | -2.10 | 0.00 |
2020 | 2022-12-07 | 1.38 | 0.02 | -1.43 | 3,813,484 | 1.38 | 1.42 | 1.32 | 7.25 | 0.00 | 3.62 |
2019 | 2022-12-06 | 1.40 | 0.10 | -6.67 | 3,908,978 | 1.50 | 1.50 | 1.39 | 7.33 | -6.67 | -1.43 |
2018 | 2022-12-05 | 1.50 | 0.11 | -6.83 | 4,656,555 | 1.61 | 1.62 | 1.44 | 11.18 | -6.83 | 0.00 |
2017 | 2022-12-02 | 1.61 | 0.09 | 5.92 | 4,745,961 | 1.51 | 1.61 | 1.47 | 9.27 | 6.62 | 0.00 |
2016 | 2022-12-01 | 1.52 | 0.04 | -2.56 | 3,864,530 | 1.53 | 1.57 | 1.48 | 5.88 | -0.65 | -0.66 |
2015 | 2022-11-30 | 1.56 | 0.09 | 6.12 | 5,365,055 | 1.47 | 1.56 | 1.44 | 8.16 | 6.12 | -1.92 |
2014 | 2022-11-29 | 1.47 | 0.01 | 0.68 | 2,574,476 | 1.49 | 1.50 | 1.44 | 4.03 | -1.34 | 0.00 |
2013 | 2022-11-28 | 1.46 | 0.05 | -3.31 | 3,507,624 | 1.50 | 1.54 | 1.45 | 6.00 | -2.67 | 2.05 |
2012 | 2022-11-25 | 1.51 | 0.04 | -2.58 | 1,213,320 | 1.55 | 1.55 | 1.51 | 2.58 | -2.58 | -0.66 |
2011 | 2022-11-23 | 1.55 | 0.00 | 0.00 | 2,491,907 | 1.54 | 1.59 | 1.52 | 4.55 | 0.65 | 0.00 |
2010 | 2022-11-22 | 1.55 | 0.01 | -0.64 | 3,388,658 | 1.58 | 1.58 | 1.50 | 5.06 | -1.90 | -0.65 |
2009 | 2022-11-21 | 1.56 | 0.05 | -3.11 | 2,744,915 | 1.61 | 1.61 | 1.54 | 4.35 | -3.11 | 1.28 |
2008 | 2022-11-18 | 1.61 | 0.00 | 0.00 | 2,612,521 | 1.67 | 1.67 | 1.60 | 4.19 | -3.59 | 0.00 |
2007 | 2022-11-17 | 1.61 | 0.04 | -2.42 | 2,631,744 | 1.60 | 1.64 | 1.58 | 3.75 | 0.63 | 3.73 |
2006 | 2022-11-16 | 1.65 | 0.07 | -4.07 | 4,787,154 | 1.71 | 1.72 | 1.65 | 4.09 | -3.51 | -3.03 |
2005 | 2022-11-15 | 1.72 | 0.01 | 0.58 | 5,200,839 | 1.75 | 1.79 | 1.69 | 5.71 | -1.71 | -0.58 |
2004 | 2022-11-14 | 1.71 | 0.06 | -3.39 | 5,109,559 | 1.75 | 1.80 | 1.70 | 5.71 | -2.29 | 2.34 |
2003 | 2022-11-11 | 1.77 | 0.06 | 3.51 | 5,674,355 | 1.69 | 1.83 | 1.68 | 8.88 | 4.73 | -1.13 |
2002 | 2022-11-10 | 1.71 | 0.23 | 15.54 | 10,489,715 | 1.56 | 1.73 | 1.56 | 10.90 | 9.62 | -1.17 |
2001 | 2022-11-09 | 1.48 | 0.16 | -9.76 | 5,597,130 | 1.63 | 1.63 | 1.48 | 9.20 | -9.20 | 5.41 |
2000 | 2022-11-08 | 1.64 | 0.11 | 7.19 | 5,177,132 | 1.57 | 1.68 | 1.52 | 10.19 | 4.46 | -0.61 |
1999 | 2022-11-07 | 1.53 | 0.07 | -4.38 | 4,170,952 | 1.63 | 1.63 | 1.53 | 6.13 | -6.13 | 2.61 |
1998 | 2022-11-04 | 1.60 | 0.02 | 1.27 | 5,902,993 | 1.63 | 1.65 | 1.56 | 5.52 | -1.84 | 1.87 |
1997 | 2022-11-03 | 1.58 | 0.01 | -0.63 | 3,455,029 | 1.59 | 1.67 | 1.55 | 7.55 | -0.63 | 3.16 |
1996 | 2022-11-02 | 1.59 | 0.11 | -6.47 | 5,727,565 | 1.68 | 1.73 | 1.59 | 8.33 | -5.36 | 0.00 |
1995 | 2022-11-01 | 1.70 | 0.02 | -1.16 | 3,980,799 | 1.76 | 1.85 | 1.68 | 9.66 | -3.41 | -1.18 |
1994 | 2022-10-31 | 1.72 | 0.03 | -1.71 | 3,333,699 | 1.72 | 1.76 | 1.69 | 4.07 | 0.00 | 2.33 |
1993 | 2022-10-28 | 1.75 | 0.08 | 4.79 | 4,545,987 | 1.69 | 1.76 | 1.62 | 8.28 | 3.55 | -1.71 |
1992 | 2022-10-27 | 1.67 | 0.09 | -5.11 | 3,858,848 | 1.78 | 1.81 | 1.65 | 8.99 | -6.18 | 1.20 |
1991 | 2022-10-26 | 1.76 | 0.03 | 1.73 | 4,296,286 | 1.71 | 1.87 | 1.69 | 10.53 | 2.92 | 1.14 |
1990 | 2022-10-25 | 1.73 | 0.09 | 5.49 | 3,881,160 | 1.62 | 1.75 | 1.62 | 8.02 | 6.79 | -1.16 |
1989 | 2022-10-24 | 1.64 | 0.08 | -4.65 | 2,949,585 | 1.68 | 1.70 | 1.61 | 5.36 | -2.38 | -1.22 |
1988 | 2022-10-21 | 1.72 | 0.11 | 6.83 | 4,555,116 | 1.61 | 1.72 | 1.58 | 8.70 | 6.83 | -2.33 |
1987 | 2022-10-20 | 1.61 | 0.01 | -0.62 | 2,824,472 | 1.60 | 1.70 | 1.59 | 6.87 | 0.63 | 0.00 |
1986 | 2022-10-19 | 1.62 | 0.02 | -1.22 | 5,816,167 | 1.61 | 1.65 | 1.58 | 4.35 | 0.62 | -1.23 |
1985 | 2022-10-18 | 1.64 | 0.02 | -1.20 | 4,759,772 | 1.68 | 1.71 | 1.58 | 7.74 | -2.38 | -1.83 |
1984 | 2022-10-17 | 1.66 | 0.10 | 6.41 | 5,486,665 | 1.57 | 1.69 | 1.56 | 8.28 | 5.73 | 1.20 |
1983 | 2022-10-14 | 1.56 | 0.15 | -8.77 | 4,348,320 | 1.71 | 1.74 | 1.54 | 11.70 | -8.77 | 0.64 |
1982 | 2022-10-13 | 1.71 | 0.07 | 4.27 | 3,954,749 | 1.58 | 1.71 | 1.55 | 10.13 | 8.23 | 0.00 |
1981 | 2022-10-12 | 1.64 | 0.01 | -0.61 | 3,672,168 | 1.66 | 1.67 | 1.59 | 4.82 | -1.20 | -3.66 |
1980 | 2022-10-11 | 1.65 | 0.04 | 2.48 | 4,749,820 | 1.59 | 1.75 | 1.55 | 12.58 | 3.77 | 0.61 |
1979 | 2022-10-10 | 1.61 | 0.06 | -3.59 | 4,430,159 | 1.70 | 1.70 | 1.58 | 7.06 | -5.29 | -1.24 |
1978 | 2022-10-07 | 1.67 | 0.13 | -7.22 | 5,340,970 | 1.76 | 1.77 | 1.66 | 6.25 | -5.11 | 1.80 |
1977 | 2022-10-06 | 1.80 | 0.04 | -2.17 | 4,466,589 | 1.83 | 1.86 | 1.76 | 5.46 | -1.64 | -2.22 |
1976 | 2022-10-05 | 1.84 | 0.03 | -1.60 | 4,359,598 | 1.81 | 1.87 | 1.77 | 5.52 | 1.66 | -0.54 |
1975 | 2022-10-04 | 1.87 | 0.09 | 5.06 | 4,919,764 | 1.84 | 1.88 | 1.81 | 3.80 | 1.63 | -3.21 |
1974 | 2022-10-03 | 1.78 | 0.00 | 0.00 | 4,211,500 | 1.80 | 1.83 | 1.72 | 6.11 | -1.11 | 3.37 |
1973 | 2022-09-30 | 1.78 | 0.02 | -1.11 | 3,516,899 | 1.77 | 1.86 | 1.76 | 5.65 | 0.56 | 1.12 |
1972 | 2022-09-29 | 1.80 | 0.23 | -11.33 | 5,646,464 | 1.94 | 1.98 | 1.78 | 10.31 | -7.22 | -1.67 |
1971 | 2022-09-28 | 2.03 | 0.21 | 11.54 | 12,397,880 | 2.07 | 2.09 | 1.85 | 11.59 | -1.93 | -4.43 |
1970 | 2022-09-27 | 1.82 | 0.07 | 4.00 | 5,242,190 | 1.81 | 1.86 | 1.78 | 4.42 | 0.55 | 13.74 |
1969 | 2022-09-26 | 1.75 | 0.04 | -2.23 | 3,836,036 | 1.83 | 1.90 | 1.75 | 8.20 | -4.37 | 3.43 |
1968 | 2022-09-23 | 1.79 | 0.05 | -2.72 | 5,354,151 | 1.79 | 1.83 | 1.72 | 6.15 | 0.00 | 2.23 |
1967 | 2022-09-22 | 1.84 | 0.09 | -4.66 | 5,173,124 | 1.95 | 1.95 | 1.81 | 7.18 | -5.64 | -2.72 |
1966 | 2022-09-21 | 1.93 | 0.15 | -7.21 | 5,179,738 | 2.08 | 2.11 | 1.93 | 8.65 | -7.21 | 1.04 |
1965 | 2022-09-20 | 2.08 | 0.05 | -2.35 | 3,113,793 | 2.07 | 2.12 | 2.04 | 3.86 | 0.48 | 0.00 |
1964 | 2022-09-19 | 2.13 | 0.04 | -1.84 | 5,097,832 | 2.15 | 2.16 | 2.05 | 5.12 | -0.93 | -2.82 |
1963 | 2022-09-16 | 2.17 | 0.19 | -8.05 | 10,954,306 | 2.31 | 2.32 | 2.16 | 6.93 | -6.06 | -0.92 |
1962 | 2022-09-15 | 2.36 | 0.06 | 2.61 | 4,467,532 | 2.24 | 2.36 | 2.24 | 5.36 | 5.36 | -2.12 |
1961 | 2022-09-14 | 2.30 | 0.04 | 1.77 | 4,939,256 | 2.28 | 2.34 | 2.19 | 6.58 | 0.88 | -2.61 |
1960 | 2022-09-13 | 2.26 | 0.19 | -7.76 | 7,128,839 | 2.36 | 2.39 | 2.23 | 6.78 | -4.24 | 0.88 |
1959 | 2022-09-12 | 2.45 | 0.03 | -1.21 | 3,908,883 | 2.52 | 2.52 | 2.38 | 5.56 | -2.78 | -3.67 |
1958 | 2022-09-09 | 2.48 | 0.03 | 1.22 | 3,532,738 | 2.47 | 2.50 | 2.45 | 2.02 | 0.40 | 1.61 |
1957 | 2022-09-08 | 2.45 | 0.10 | 4.26 | 3,823,176 | 2.32 | 2.50 | 2.29 | 9.05 | 5.60 | 0.82 |
1956 | 2022-09-07 | 2.35 | 0.14 | 6.33 | 5,719,736 | 2.25 | 2.35 | 2.20 | 6.67 | 4.44 | -1.28 |
1955 | 2022-09-06 | 2.21 | 0.19 | -7.92 | 4,807,222 | 2.45 | 2.45 | 2.20 | 10.20 | -9.80 | 1.81 |
1954 | 2022-09-02 | 2.40 | 0.22 | -8.40 | 4,754,257 | 2.66 | 2.69 | 2.40 | 10.90 | -9.77 | 2.08 |
1953 | 2022-09-01 | 2.62 | 0.04 | 1.55 | 3,503,763 | 2.54 | 2.64 | 2.48 | 6.30 | 3.15 | 1.53 |
1952 | 2022-08-31 | 2.58 | 0.02 | 0.78 | 3,527,986 | 2.60 | 2.61 | 2.51 | 3.85 | -0.77 | -1.55 |
1951 | 2022-08-30 | 2.56 | 0.00 | 0.00 | 4,112,186 | 2.62 | 2.65 | 2.53 | 4.58 | -2.29 | 1.56 |
1950 | 2022-08-29 | 2.56 | 0.08 | -3.03 | 3,998,945 | 2.59 | 2.68 | 2.55 | 5.02 | -1.16 | 2.34 |
1949 | 2022-08-26 | 2.64 | 0.19 | -6.71 | 6,309,490 | 2.84 | 2.84 | 2.62 | 7.75 | -7.04 | -1.89 |
1948 | 2022-08-25 | 2.83 | 0.05 | -1.74 | 4,149,427 | 2.86 | 2.91 | 2.76 | 5.24 | -1.05 | 0.35 |
1947 | 2022-08-24 | 2.88 | 0.32 | 12.50 | 9,150,142 | 2.57 | 2.94 | 2.53 | 15.95 | 12.06 | -0.69 |
1946 | 2022-08-23 | 2.56 | 0.22 | 9.40 | 6,568,395 | 2.44 | 2.65 | 2.40 | 10.25 | 4.92 | 0.39 |
1945 | 2022-08-22 | 2.34 | 0.11 | -4.49 | 3,538,935 | 2.42 | 2.43 | 2.34 | 3.72 | -3.31 | 4.27 |
1944 | 2022-08-19 | 2.45 | 0.11 | -4.30 | 4,522,721 | 2.47 | 2.57 | 2.45 | 4.86 | -0.81 | -1.22 |
1943 | 2022-08-18 | 2.56 | 0.11 | -4.12 | 4,076,980 | 2.70 | 2.70 | 2.49 | 7.78 | -5.19 | -3.52 |
1942 | 2022-08-17 | 2.67 | 0.10 | -3.61 | 3,973,586 | 2.77 | 2.77 | 2.67 | 3.61 | -3.61 | 1.12 |
1941 | 2022-08-16 | 2.77 | 0.11 | -3.82 | 5,398,582 | 2.87 | 2.88 | 2.72 | 5.57 | -3.48 | 0.00 |
1940 | 2022-08-15 | 2.88 | 0.04 | 1.41 | 3,329,524 | 2.80 | 2.89 | 2.78 | 3.93 | 2.86 | -0.35 |
1939 | 2022-08-12 | 2.84 | 0.16 | 5.97 | 5,695,744 | 2.75 | 2.88 | 2.70 | 6.55 | 3.27 | -1.41 |
1938 | 2022-08-11 | 2.68 | 0.15 | -5.30 | 6,609,412 | 2.86 | 2.95 | 2.67 | 9.79 | -6.29 | 2.61 |
1937 | 2022-08-10 | 2.83 | 0.16 | 5.99 | 5,853,966 | 2.76 | 2.87 | 2.74 | 4.71 | 2.54 | 1.06 |
1936 | 2022-08-09 | 2.67 | 0.18 | -6.32 | 5,922,095 | 2.75 | 2.80 | 2.57 | 8.36 | -2.91 | 3.37 |
1935 | 2022-08-08 | 2.85 | 0.01 | -0.35 | 4,518,371 | 2.85 | 2.90 | 2.72 | 6.32 | 0.00 | -3.51 |
1934 | 2022-08-05 | 2.86 | 0.09 | 3.25 | 5,974,843 | 2.73 | 2.95 | 2.68 | 9.89 | 4.76 | -0.35 |
1933 | 2022-08-04 | 2.77 | 0.07 | 2.59 | 5,216,279 | 2.71 | 2.79 | 2.69 | 3.69 | 2.21 | -1.44 |
1932 | 2022-08-03 | 2.70 | 0.08 | 3.05 | 4,605,437 | 2.62 | 2.77 | 2.62 | 5.73 | 3.05 | 0.37 |
1931 | 2022-08-02 | 2.62 | 0.10 | 3.97 | 4,062,372 | 2.48 | 2.67 | 2.48 | 7.66 | 5.65 | 0.00 |
1930 | 2022-08-01 | 2.52 | 0.06 | -2.33 | 3,905,437 | 2.51 | 2.64 | 2.49 | 5.98 | 0.40 | -1.59 |
1929 | 2022-07-29 | 2.58 | 0.04 | -1.53 | 4,138,890 | 2.62 | 2.65 | 2.51 | 5.34 | -1.53 | -2.71 |
1928 | 2022-07-28 | 2.62 | 0.01 | -0.38 | 4,024,950 | 2.60 | 2.68 | 2.49 | 7.31 | 0.77 | 0.00 |
1927 | 2022-07-27 | 2.63 | 0.19 | 7.79 | 5,582,857 | 2.50 | 2.64 | 2.41 | 9.20 | 5.20 | -1.14 |
1926 | 2022-07-26 | 2.44 | 0.01 | -0.41 | 4,971,527 | 2.42 | 2.54 | 2.33 | 8.68 | 0.83 | 2.46 |
1925 | 2022-07-25 | 2.45 | 0.04 | 1.66 | 3,116,359 | 2.46 | 2.48 | 2.33 | 6.10 | -0.41 | -1.22 |
1924 | 2022-07-22 | 2.41 | 0.22 | -8.37 | 4,957,053 | 2.65 | 2.65 | 2.41 | 9.06 | -9.06 | 2.07 |
1923 | 2022-07-21 | 2.63 | 0.08 | -2.95 | 3,762,437 | 2.74 | 2.74 | 2.60 | 5.11 | -4.01 | 0.76 |
1922 | 2022-07-20 | 2.71 | 0.00 | 0.00 | 6,035,057 | 2.74 | 2.86 | 2.64 | 8.03 | -1.09 | 1.11 |
1921 | 2022-07-19 | 2.71 | 0.23 | 9.27 | 6,010,609 | 2.51 | 2.71 | 2.51 | 7.97 | 7.97 | 1.11 |
1920 | 2022-07-18 | 2.48 | 0.10 | -3.88 | 5,243,747 | 2.60 | 2.69 | 2.47 | 8.46 | -4.62 | 1.21 |
1919 | 2022-07-15 | 2.58 | 0.05 | -1.90 | 5,099,951 | 2.71 | 2.72 | 2.38 | 12.55 | -4.80 | 0.78 |
1918 | 2022-07-14 | 2.63 | 0.28 | -9.62 | 4,387,365 | 2.86 | 2.87 | 2.61 | 9.09 | -8.04 | 3.04 |
1917 | 2022-07-13 | 2.91 | 0.16 | 5.82 | 6,579,212 | 2.65 | 2.99 | 2.65 | 12.83 | 9.81 | -1.72 |
1916 | 2022-07-12 | 2.75 | 0.05 | -1.79 | 3,854,747 | 2.78 | 2.83 | 2.60 | 8.27 | -1.08 | -3.64 |
1915 | 2022-07-11 | 2.80 | 0.30 | -9.68 | 4,981,784 | 3.06 | 3.07 | 2.79 | 9.15 | -8.50 | -0.71 |
1914 | 2022-07-08 | 3.10 | 0.36 | 13.14 | 9,439,369 | 2.70 | 3.11 | 2.66 | 16.67 | 14.81 | -1.29 |
1913 | 2022-07-07 | 2.74 | 0.22 | 8.73 | 7,289,875 | 2.52 | 2.75 | 2.49 | 10.32 | 8.73 | -1.46 |
1912 | 2022-07-06 | 2.52 | 0.08 | -3.08 | 4,955,441 | 2.59 | 2.72 | 2.52 | 7.72 | -2.70 | 0.00 |
1911 | 2022-07-05 | 2.60 | 0.18 | 7.44 | 7,224,727 | 2.40 | 2.61 | 2.33 | 11.67 | 8.33 | -0.38 |
1910 | 2022-07-01 | 2.42 | 0.15 | 6.61 | 5,206,380 | 2.27 | 2.44 | 2.27 | 7.49 | 6.61 | -0.83 |
1909 | 2022-06-30 | 2.27 | 0.01 | 0.44 | 4,973,842 | 2.21 | 2.36 | 2.20 | 7.24 | 2.71 | 0.00 |
1908 | 2022-06-29 | 2.26 | 0.01 | 0.44 | 4,147,615 | 2.25 | 2.32 | 2.20 | 5.33 | 0.44 | -2.21 |
1907 | 2022-06-28 | 2.25 | 0.19 | -7.79 | 6,544,052 | 2.42 | 2.44 | 2.20 | 9.92 | -7.02 | 0.00 |
1906 | 2022-06-27 | 2.44 | 0.07 | -2.79 | 4,814,138 | 2.52 | 2.52 | 2.39 | 5.16 | -3.17 | -0.82 |
1905 | 2022-06-24 | 2.51 | 0.03 | -1.18 | 8,936,981 | 2.57 | 2.67 | 2.42 | 9.73 | -2.33 | 0.40 |
1904 | 2022-06-23 | 2.54 | 0.17 | 7.17 | 7,908,420 | 2.34 | 2.54 | 2.33 | 8.97 | 8.55 | 1.18 |
1903 | 2022-06-22 | 2.37 | 0.11 | 4.87 | 6,668,387 | 2.24 | 2.46 | 2.13 | 14.73 | 5.80 | -1.27 |
1902 | 2022-06-21 | 2.26 | 0.10 | 4.63 | 8,671,462 | 2.24 | 2.38 | 2.17 | 9.38 | 0.89 | -0.88 |
1901 | 2022-06-17 | 2.16 | 0.21 | 10.77 | 10,837,496 | 2.01 | 2.21 | 2.01 | 9.95 | 7.46 | 3.70 |
1900 | 2022-06-16 | 1.95 | 0.13 | -6.25 | 5,237,826 | 2.01 | 2.01 | 1.87 | 6.97 | -2.99 | 3.08 |
1899 | 2022-06-15 | 2.08 | 0.14 | 7.22 | 10,853,648 | 1.94 | 2.09 | 1.86 | 11.86 | 7.22 | -3.37 |
1898 | 2022-06-14 | 1.94 | 0.04 | -2.02 | 3,844,268 | 2.02 | 2.02 | 1.91 | 5.45 | -3.96 | 0.00 |
1897 | 2022-06-13 | 1.98 | 0.19 | -8.76 | 8,774,928 | 2.08 | 2.12 | 1.95 | 8.17 | -4.81 | 2.02 |
1896 | 2022-06-10 | 2.17 | 0.10 | -4.41 | 6,278,322 | 2.29 | 2.31 | 2.15 | 6.99 | -5.24 | -4.15 |
1895 | 2022-06-09 | 2.27 | 0.20 | -8.10 | 6,175,352 | 2.42 | 2.46 | 2.27 | 7.85 | -6.20 | 0.88 |
1894 | 2022-06-08 | 2.47 | 0.02 | -0.80 | 7,615,743 | 2.38 | 2.58 | 2.37 | 8.82 | 3.78 | -2.02 |
1893 | 2022-06-07 | 2.49 | 0.27 | 12.16 | 8,054,259 | 2.20 | 2.50 | 2.20 | 13.64 | 13.18 | -4.42 |
1892 | 2022-06-06 | 2.22 | 0.07 | -3.06 | 5,594,632 | 2.34 | 2.40 | 2.20 | 8.55 | -5.13 | -0.90 |
1891 | 2022-06-03 | 2.29 | 0.15 | -6.15 | 8,473,958 | 2.38 | 2.45 | 2.26 | 7.98 | -3.78 | 2.18 |
1890 | 2022-06-02 | 2.44 | 0.27 | 12.44 | 6,262,139 | 2.20 | 2.44 | 2.16 | 12.73 | 10.91 | -2.46 |
1889 | 2022-06-01 | 2.17 | 0.20 | -8.44 | 5,787,248 | 2.36 | 2.39 | 2.15 | 10.17 | -8.05 | 1.38 |
1888 | 2022-05-31 | 2.37 | 0.02 | -0.84 | 5,892,897 | 2.36 | 2.46 | 2.29 | 7.20 | 0.42 | -0.42 |
1887 | 2022-05-27 | 2.39 | 0.18 | 8.14 | 6,749,988 | 2.22 | 2.39 | 2.16 | 10.36 | 7.66 | -1.26 |
1886 | 2022-05-26 | 2.21 | 0.04 | 1.84 | 5,255,037 | 2.15 | 2.29 | 2.11 | 8.37 | 2.79 | 0.45 |
1885 | 2022-05-25 | 2.17 | 0.09 | 4.33 | 4,936,263 | 2.05 | 2.21 | 2.05 | 7.80 | 5.85 | -0.92 |
1884 | 2022-05-24 | 2.08 | 0.11 | -5.02 | 10,101,194 | 2.20 | 2.21 | 2.03 | 8.18 | -5.45 | -1.44 |
1883 | 2022-05-23 | 2.19 | 0.04 | -1.79 | 5,500,564 | 2.28 | 2.29 | 2.12 | 7.46 | -3.95 | 0.46 |
1882 | 2022-05-20 | 2.23 | 0.01 | -0.45 | 5,200,165 | 2.28 | 2.33 | 2.05 | 12.28 | -2.19 | 2.24 |
1881 | 2022-05-19 | 2.24 | 0.18 | 8.74 | 7,788,526 | 1.99 | 2.28 | 1.97 | 15.58 | 12.56 | 1.79 |
1880 | 2022-05-18 | 2.06 | 0.16 | -7.21 | 8,746,461 | 2.11 | 2.24 | 2.02 | 10.43 | -2.37 | -3.40 |
1879 | 2022-05-17 | 2.22 | 0.21 | 10.45 | 7,184,958 | 2.10 | 2.23 | 2.06 | 8.10 | 5.71 | -4.95 |
1878 | 2022-05-16 | 2.01 | 0.09 | -4.29 | 4,672,415 | 2.05 | 2.16 | 2.00 | 7.80 | -1.95 | 4.48 |
1877 | 2022-05-13 | 2.10 | 0.19 | 9.95 | 8,806,243 | 1.95 | 2.13 | 1.89 | 12.31 | 7.69 | -2.38 |
1876 | 2022-05-12 | 1.91 | 0.08 | 4.37 | 10,160,318 | 1.80 | 1.98 | 1.67 | 17.22 | 6.11 | 2.09 |
1875 | 2022-05-11 | 1.83 | 0.30 | -14.08 | 8,355,456 | 2.07 | 2.10 | 1.82 | 13.53 | -11.59 | -1.64 |
1874 | 2022-05-10 | 2.13 | 0.13 | 6.50 | 8,633,725 | 2.06 | 2.18 | 1.96 | 10.68 | 3.40 | -2.82 |
1873 | 2022-05-09 | 2.00 | 0.16 | -7.41 | 9,878,024 | 2.11 | 2.12 | 1.94 | 8.53 | -5.21 | 3.00 |
1872 | 2022-05-06 | 2.16 | 0.12 | -5.26 | 5,911,221 | 2.17 | 2.35 | 2.11 | 11.06 | -0.46 | -2.31 |
1871 | 2022-05-05 | 2.28 | 0.22 | -8.80 | 7,427,419 | 2.40 | 2.43 | 2.24 | 7.92 | -5.00 | -4.82 |
1870 | 2022-05-04 | 2.50 | 0.10 | 4.17 | 6,928,466 | 2.41 | 2.51 | 2.25 | 10.79 | 3.73 | -4.00 |
1869 | 2022-05-03 | 2.40 | 0.06 | 2.56 | 4,741,147 | 2.30 | 2.44 | 2.30 | 6.09 | 4.35 | 0.42 |
1868 | 2022-05-02 | 2.34 | 0.15 | 6.85 | 7,029,523 | 2.19 | 2.35 | 2.12 | 10.50 | 6.85 | -1.71 |
1867 | 2022-04-29 | 2.19 | 0.11 | -4.78 | 5,175,978 | 2.25 | 2.41 | 2.19 | 9.78 | -2.67 | 0.00 |
1866 | 2022-04-28 | 2.30 | 0.08 | 3.60 | 6,950,106 | 2.34 | 2.38 | 2.10 | 11.97 | -1.71 | -2.17 |
1865 | 2022-04-27 | 2.22 | 0.05 | -2.20 | 5,007,925 | 2.30 | 2.41 | 2.22 | 8.26 | -3.48 | 5.41 |
1864 | 2022-04-26 | 2.27 | 0.21 | -8.47 | 8,385,098 | 2.45 | 2.52 | 2.26 | 10.61 | -7.35 | 1.32 |
1863 | 2022-04-25 | 2.48 | 0.08 | 3.33 | 5,667,987 | 2.37 | 2.52 | 2.36 | 6.75 | 4.64 | -1.21 |
1862 | 2022-04-22 | 2.40 | 0.06 | -2.44 | 5,227,623 | 2.46 | 2.50 | 2.36 | 5.69 | -2.44 | -1.25 |
1861 | 2022-04-21 | 2.46 | 0.24 | -8.89 | 7,358,954 | 2.72 | 2.73 | 2.43 | 11.03 | -9.56 | 0.00 |
1860 | 2022-04-20 | 2.70 | 0.01 | -0.37 | 4,852,392 | 2.72 | 2.77 | 2.63 | 5.15 | -0.74 | 0.74 |
1859 | 2022-04-19 | 2.71 | 0.11 | 4.23 | 6,438,127 | 2.61 | 2.77 | 2.59 | 6.90 | 3.83 | 0.37 |
1858 | 2022-04-18 | 2.60 | 0.16 | -5.80 | 12,618,236 | 2.90 | 2.92 | 2.60 | 11.03 | -10.34 | 0.38 |
1857 | 2022-04-15 | 2.76 | 0.00 | 0.00 | 5,752,730 | 3.02 | 3.02 | 2.75 | 8.94 | -8.61 | 5.07 |
1856 | 2022-04-14 | 2.76 | 0.21 | -7.07 | 5,581,795 | 3.02 | 3.02 | 2.75 | 8.94 | -8.61 | 9.42 |
1855 | 2022-04-13 | 2.97 | 0.18 | 6.45 | 7,302,763 | 2.77 | 3.02 | 2.77 | 9.03 | 7.22 | 1.68 |
1854 | 2022-04-12 | 2.79 | 0.11 | -3.79 | 10,211,470 | 2.69 | 2.89 | 2.66 | 8.55 | 3.72 | -0.72 |
1853 | 2022-04-11 | 2.90 | 0.06 | -2.03 | 5,366,528 | 2.91 | 3.04 | 2.87 | 5.84 | -0.34 | -7.24 |
1852 | 2022-04-08 | 2.96 | 0.09 | -2.95 | 4,572,765 | 3.02 | 3.15 | 2.94 | 6.95 | -1.99 | -1.69 |
1851 | 2022-04-07 | 3.05 | 0.14 | -4.39 | 4,623,197 | 3.20 | 3.20 | 2.97 | 7.19 | -4.69 | -0.98 |
1850 | 2022-04-06 | 3.19 | 0.07 | -2.15 | 5,916,925 | 3.25 | 3.25 | 3.07 | 5.54 | -1.85 | 0.31 |
1849 | 2022-04-05 | 3.26 | 0.19 | -5.51 | 6,220,229 | 3.34 | 3.45 | 3.25 | 5.99 | -2.40 | -0.31 |
1848 | 2022-04-04 | 3.45 | 0.15 | 4.55 | 8,946,342 | 3.09 | 3.48 | 3.07 | 13.27 | 11.65 | -3.19 |
1847 | 2022-04-01 | 3.30 | 0.00 | 0.00 | 10,604,083 | 3.32 | 3.47 | 3.12 | 10.54 | -0.60 | -6.36 |
1846 | 2022-03-31 | 3.30 | 0.07 | -2.08 | 3,902,415 | 3.44 | 3.44 | 3.29 | 4.36 | -4.07 | 0.61 |
1845 | 2022-03-30 | 3.37 | 0.21 | -5.87 | 7,703,911 | 3.56 | 3.69 | 3.36 | 9.27 | -5.34 | 2.08 |
1844 | 2022-03-29 | 3.58 | 0.23 | 6.87 | 9,542,684 | 3.34 | 3.72 | 3.34 | 11.38 | 7.19 | -0.56 |
1843 | 2022-03-28 | 3.35 | 0.13 | -3.74 | 9,377,974 | 3.33 | 3.54 | 3.22 | 9.61 | 0.60 | -0.30 |
1842 | 2022-03-25 | 3.48 | 0.26 | -6.95 | 6,823,081 | 3.65 | 3.71 | 3.47 | 6.58 | -4.66 | -4.31 |
1841 | 2022-03-24 | 3.74 | 0.07 | 1.91 | 8,249,078 | 3.71 | 3.76 | 3.51 | 6.74 | 0.81 | -2.41 |
1840 | 2022-03-23 | 3.67 | 0.17 | -4.43 | 9,435,634 | 3.75 | 3.98 | 3.65 | 8.80 | -2.13 | 1.09 |
1839 | 2022-03-22 | 3.84 | 0.12 | 3.23 | 10,321,254 | 3.75 | 3.90 | 3.68 | 5.87 | 2.40 | -2.34 |
1838 | 2022-03-21 | 3.72 | 0.00 | 0.00 | 16,292,139 | 3.69 | 4.03 | 3.61 | 11.38 | 0.81 | 0.81 |
1837 | 2022-03-18 | 3.72 | 0.43 | 13.07 | 28,334,298 | 3.20 | 3.74 | 3.20 | 16.88 | 16.25 | -0.81 |
1836 | 2022-03-17 | 3.29 | 0.42 | 14.63 | 11,868,414 | 2.85 | 3.29 | 2.81 | 16.84 | 15.44 | -2.74 |
1835 | 2022-03-16 | 2.87 | 0.16 | 5.90 | 12,773,022 | 2.71 | 2.89 | 2.60 | 10.70 | 5.90 | -0.70 |
1834 | 2022-03-15 | 2.71 | 0.37 | 15.81 | 13,638,807 | 2.36 | 2.80 | 2.36 | 18.64 | 14.83 | 0.00 |
1833 | 2022-03-14 | 2.34 | 0.11 | -4.49 | 9,642,192 | 2.42 | 2.60 | 2.29 | 12.81 | -3.31 | 0.85 |
1832 | 2022-03-11 | 2.45 | 0.20 | -7.55 | 6,761,813 | 2.62 | 2.67 | 2.41 | 9.92 | -6.49 | -1.22 |
1831 | 2022-03-10 | 2.65 | 0.00 | 0.00 | 5,784,604 | 2.57 | 2.66 | 2.48 | 7.00 | 3.11 | -1.13 |
1830 | 2022-03-09 | 2.65 | 0.21 | 8.61 | 12,174,564 | 2.47 | 2.69 | 2.45 | 9.72 | 7.29 | -3.02 |
1829 | 2022-03-08 | 2.44 | 0.06 | -2.40 | 18,932,128 | 2.35 | 2.51 | 2.16 | 14.89 | 3.83 | 1.23 |
1828 | 2022-03-07 | 2.50 | 0.03 | -1.19 | 11,675,396 | 2.35 | 2.54 | 2.35 | 8.09 | 6.38 | -6.00 |
1827 | 2022-03-04 | 2.53 | 0.76 | -23.10 | 33,760,968 | 2.41 | 2.86 | 2.37 | 20.33 | 4.98 | -7.11 |
1826 | 2022-03-03 | 3.29 | 0.22 | -6.27 | 5,133,718 | 3.49 | 3.50 | 3.28 | 6.30 | -5.73 | -26.75 |
1825 | 2022-03-02 | 3.51 | 0.06 | -1.68 | 6,955,733 | 3.46 | 3.61 | 3.35 | 7.51 | 1.45 | -0.57 |
1824 | 2022-03-01 | 3.57 | 0.05 | 1.42 | 7,313,183 | 3.46 | 3.69 | 3.43 | 7.51 | 3.18 | -3.08 |
1823 | 2022-02-28 | 3.52 | 0.30 | 9.32 | 14,664,382 | 3.14 | 3.57 | 3.11 | 14.65 | 12.10 | -1.70 |
1822 | 2022-02-25 | 3.22 | 0.16 | 5.23 | 14,119,067 | 3.18 | 3.26 | 2.93 | 10.38 | 1.26 | -2.48 |
1821 | 2022-02-24 | 3.06 | 0.07 | -2.24 | 21,567,777 | 2.97 | 3.13 | 2.89 | 8.08 | 3.03 | 3.92 |
1820 | 2022-02-23 | 3.13 | 1.10 | -26.00 | 28,485,940 | 3.43 | 3.48 | 3.12 | 10.50 | -8.75 | -5.11 |
1819 | 2022-02-22 | 4.23 | 0.77 | 22.25 | 67,029,612 | 3.85 | 4.53 | 3.72 | 21.04 | 9.87 | -18.91 |
1818 | 2022-02-18 | 3.46 | 0.04 | -1.14 | 5,140,620 | 3.56 | 3.60 | 3.39 | 5.90 | -2.81 | 11.27 |
1817 | 2022-02-17 | 3.50 | 0.32 | -8.38 | 6,157,180 | 3.73 | 3.81 | 3.47 | 9.12 | -6.17 | 1.71 |
1816 | 2022-02-16 | 3.82 | 0.08 | -2.05 | 4,056,024 | 3.89 | 3.89 | 3.72 | 4.37 | -1.80 | -2.36 |
1815 | 2022-02-15 | 3.90 | 0.26 | 7.14 | 6,170,820 | 3.76 | 3.90 | 3.72 | 4.79 | 3.72 | -0.26 |
1814 | 2022-02-14 | 3.64 | 0.16 | -4.21 | 5,000,473 | 3.80 | 3.88 | 3.63 | 6.58 | -4.21 | 3.30 |
1813 | 2022-02-11 | 3.80 | 0.07 | -1.81 | 6,283,876 | 3.88 | 4.10 | 3.75 | 9.02 | -2.06 | 0.00 |
1812 | 2022-02-10 | 3.87 | 0.11 | -2.76 | 10,453,992 | 3.79 | 4.16 | 3.76 | 10.55 | 2.11 | 0.26 |
1811 | 2022-02-09 | 3.98 | 0.47 | 13.39 | 12,383,743 | 3.52 | 3.99 | 3.52 | 13.35 | 13.07 | -4.77 |
1810 | 2022-02-08 | 3.51 | 0.06 | -1.68 | 3,582,542 | 3.57 | 3.60 | 3.42 | 5.04 | -1.68 | 0.28 |
1809 | 2022-02-07 | 3.57 | 0.02 | -0.56 | 5,653,431 | 3.57 | 3.77 | 3.52 | 7.00 | 0.00 | 0.00 |
1808 | 2022-02-05 | 3.59 | 0.00 | 0.00 | 6,215,502 | 3.51 | 3.65 | 3.48 | 4.84 | 2.28 | -0.56 |
1807 | 2022-02-04 | 3.59 | 0.11 | 3.16 | 6,001,164 | 3.51 | 3.65 | 3.48 | 4.84 | 2.28 | -2.23 |
1806 | 2022-02-03 | 3.48 | 0.15 | -4.13 | 5,231,245 | 3.52 | 3.72 | 3.43 | 8.24 | -1.14 | 0.86 |
1805 | 2022-02-02 | 3.63 | 0.24 | -6.20 | 9,024,353 | 3.92 | 3.94 | 3.54 | 10.20 | -7.40 | -3.03 |
1804 | 2022-02-01 | 3.87 | 0.32 | 9.01 | 15,183,032 | 3.55 | 3.94 | 3.48 | 12.96 | 9.01 | 1.29 |
1803 | 2022-01-31 | 3.55 | 0.43 | 13.78 | 16,073,473 | 3.22 | 3.67 | 3.19 | 14.91 | 10.25 | 0.00 |
1802 | 2022-01-28 | 3.12 | 0.17 | 5.76 | 9,381,000 | 2.97 | 3.13 | 2.87 | 8.75 | 5.05 | 3.21 |
1801 | 2022-01-27 | 2.95 | 0.20 | -6.35 | 10,521,122 | 3.33 | 3.36 | 2.94 | 12.61 | -11.41 | 0.68 |
1800 | 2022-01-26 | 3.15 | 0.23 | -6.80 | 9,517,253 | 3.45 | 3.51 | 3.12 | 11.30 | -8.70 | 5.71 |
1799 | 2022-01-25 | 3.38 | 0.06 | 1.81 | 6,158,655 | 3.22 | 3.44 | 3.17 | 8.39 | 4.97 | 2.07 |
1798 | 2022-01-24 | 3.32 | 0.04 | 1.22 | 15,637,754 | 3.15 | 3.34 | 2.87 | 14.92 | 5.40 | -3.01 |
1797 | 2022-01-21 | 3.28 | 0.28 | -7.87 | 16,507,099 | 3.45 | 3.46 | 3.18 | 8.12 | -4.93 | -3.96 |
1796 | 2022-01-20 | 3.56 | 0.17 | -4.56 | 12,703,184 | 3.69 | 3.84 | 3.55 | 7.86 | -3.52 | -3.09 |
1795 | 2022-01-19 | 3.73 | 0.27 | -6.75 | 14,814,124 | 4.04 | 4.12 | 3.73 | 9.65 | -7.67 | -1.07 |
1794 | 2022-01-18 | 4.00 | 0.25 | -5.88 | 10,089,595 | 4.07 | 4.25 | 4.00 | 6.14 | -1.72 | 1.00 |
1793 | 2022-01-14 | 4.25 | 0.23 | 5.72 | 11,757,252 | 3.98 | 4.26 | 3.91 | 8.79 | 6.78 | -4.24 |
1792 | 2022-01-13 | 4.02 | 0.15 | -3.60 | 10,876,632 | 4.17 | 4.32 | 4.01 | 7.43 | -3.60 | -1.00 |
1791 | 2022-01-12 | 4.17 | 0.01 | 0.24 | 23,258,729 | 4.60 | 4.64 | 4.15 | 10.65 | -9.35 | 0.00 |
1790 | 2022-01-11 | 4.16 | 0.16 | -3.70 | 9,176,196 | 4.14 | 4.38 | 4.10 | 6.76 | 0.48 | 10.58 |
1789 | 2022-01-10 | 4.32 | 0.26 | 6.40 | 16,535,540 | 4.25 | 4.36 | 3.88 | 11.29 | 1.65 | -4.17 |
1788 | 2022-01-07 | 4.06 | 0.07 | -1.69 | 7,598,409 | 4.06 | 4.23 | 4.02 | 5.17 | 0.00 | 4.68 |
1787 | 2022-01-06 | 4.13 | 0.05 | -1.20 | 8,849,512 | 4.18 | 4.33 | 3.91 | 10.05 | -1.20 | -1.69 |
1786 | 2022-01-05 | 4.18 | 0.29 | -6.49 | 10,049,384 | 4.38 | 4.45 | 4.16 | 6.62 | -4.57 | 0.00 |
1785 | 2022-01-04 | 4.47 | 0.25 | -5.30 | 9,803,805 | 4.64 | 4.67 | 4.35 | 6.90 | -3.66 | -2.01 |
1784 | 2022-01-03 | 4.72 | 0.17 | 3.74 | 10,699,132 | 4.87 | 4.90 | 4.46 | 9.03 | -3.08 | -1.69 |
1783 | 2021-12-31 | 4.55 | 0.28 | -5.80 | 11,165,146 | 4.87 | 4.88 | 4.53 | 7.19 | -6.57 | 7.03 |
1782 | 2021-12-30 | 4.83 | 0.45 | 10.27 | 23,794,055 | 4.17 | 5.06 | 4.14 | 22.06 | 15.83 | 0.83 |
1781 | 2021-12-29 | 4.38 | 0.34 | -7.20 | 15,001,407 | 4.65 | 4.68 | 4.21 | 10.11 | -5.81 | -4.79 |
1780 | 2021-12-28 | 4.72 | 0.39 | -7.63 | 13,346,060 | 5.09 | 5.19 | 4.66 | 10.41 | -7.27 | -1.48 |
1779 | 2021-12-27 | 5.11 | 0.19 | -3.58 | 7,129,310 | 5.21 | 5.28 | 5.08 | 3.84 | -1.92 | -0.39 |
1778 | 2021-12-23 | 5.30 | 0.16 | 3.11 | 8,710,065 | 5.12 | 5.37 | 5.03 | 6.64 | 3.52 | -1.70 |
1777 | 2021-12-22 | 5.14 | 0.32 | -5.86 | 9,822,837 | 5.38 | 5.41 | 5.04 | 6.88 | -4.46 | -0.39 |
1776 | 2021-12-21 | 5.46 | 0.29 | 5.61 | 12,787,100 | 5.22 | 5.53 | 5.13 | 7.66 | 4.60 | -1.47 |
1775 | 2021-12-20 | 5.17 | 0.07 | -1.34 | 23,066,735 | 5.78 | 5.78 | 5.04 | 12.80 | -10.55 | 0.97 |
1774 | 2021-12-17 | 5.24 | 0.22 | 4.38 | 15,809,904 | 4.95 | 5.25 | 4.88 | 7.47 | 5.86 | 10.31 |
1773 | 2021-12-16 | 5.02 | 0.40 | -7.38 | 12,172,570 | 5.46 | 5.52 | 5.00 | 9.52 | -8.06 | -1.39 |
1772 | 2021-12-15 | 5.42 | 0.61 | 12.68 | 25,579,081 | 5.08 | 5.58 | 4.74 | 16.54 | 6.69 | 0.74 |
1771 | 2021-12-14 | 4.81 | 0.49 | -9.25 | 21,517,277 | 5.21 | 5.28 | 4.68 | 11.52 | -7.68 | 5.61 |
1770 | 2021-12-13 | 5.30 | 0.05 | -0.93 | 10,461,523 | 5.36 | 5.45 | 5.14 | 5.78 | -1.12 | -1.70 |
1769 | 2021-12-10 | 5.35 | 0.30 | -5.31 | 12,474,595 | 5.63 | 5.69 | 5.26 | 7.64 | -4.97 | 0.19 |
1768 | 2021-12-09 | 5.65 | 0.38 | -6.30 | 22,468,785 | 6.48 | 6.48 | 5.59 | 13.73 | -12.81 | -0.35 |
1767 | 2021-12-08 | 6.03 | 0.06 | 1.01 | 8,661,743 | 5.98 | 6.13 | 5.80 | 5.52 | 0.84 | 7.46 |
1766 | 2021-12-07 | 5.97 | 0.57 | 10.56 | 16,806,388 | 5.55 | 6.19 | 5.40 | 14.23 | 7.57 | 0.17 |
1765 | 2021-12-06 | 5.40 | 0.36 | -6.25 | 13,264,085 | 5.45 | 5.61 | 5.25 | 6.61 | -0.92 | 2.78 |
1764 | 2021-12-03 | 5.76 | 0.55 | -8.72 | 16,853,478 | 6.32 | 6.40 | 5.65 | 11.87 | -8.86 | -5.38 |
1763 | 2021-12-02 | 6.31 | 0.28 | 4.64 | 13,342,850 | 5.97 | 6.36 | 5.83 | 8.88 | 5.70 | 0.16 |
1762 | 2021-12-01 | 6.03 | 0.31 | -4.89 | 14,876,308 | 6.31 | 6.66 | 6.03 | 9.98 | -4.44 | -1.00 |
1761 | 2021-11-30 | 6.34 | 0.09 | -1.40 | 12,955,432 | 6.49 | 6.59 | 6.19 | 6.16 | -2.31 | -0.47 |
1760 | 2021-11-29 | 6.43 | 0.02 | -0.31 | 16,719,042 | 6.74 | 6.75 | 6.40 | 5.19 | -4.60 | 0.93 |
1759 | 2021-11-26 | 6.45 | 0.65 | -9.15 | 35,874,537 | 6.00 | 7.17 | 5.99 | 19.67 | 7.50 | 4.50 |
1758 | 2021-11-24 | 7.10 | 0.21 | -2.87 | 8,404,933 | 7.42 | 7.42 | 7.07 | 4.72 | -4.31 | -15.49 |
1757 | 2021-11-23 | 7.31 | 0.27 | -3.56 | 11,811,078 | 7.34 | 7.55 | 7.08 | 6.40 | -0.41 | 1.50 |
1756 | 2021-11-22 | 7.58 | 0.14 | -1.81 | 11,490,700 | 7.79 | 7.90 | 7.38 | 6.68 | -2.70 | -3.17 |
1755 | 2021-11-19 | 7.72 | 0.46 | 6.34 | 21,972,447 | 7.26 | 8.11 | 7.17 | 12.95 | 6.34 | 0.91 |
1754 | 2021-11-18 | 7.26 | 0.39 | -5.10 | 13,822,114 | 7.76 | 7.90 | 7.18 | 9.28 | -6.44 | 0.00 |
1753 | 2021-11-17 | 7.65 | 0.48 | -5.90 | 12,811,184 | 8.10 | 8.15 | 7.65 | 6.17 | -5.56 | 1.44 |
1752 | 2021-11-16 | 8.13 | 0.17 | -2.05 | 15,098,903 | 8.20 | 8.31 | 7.83 | 5.85 | -0.85 | -0.37 |
1751 | 2021-11-15 | 8.30 | 0.52 | -5.90 | 11,486,238 | 8.74 | 8.77 | 8.27 | 5.72 | -5.03 | -1.20 |
1750 | 2021-11-12 | 8.82 | 0.13 | 1.50 | 12,784,758 | 8.67 | 8.86 | 8.36 | 5.77 | 1.73 | -0.91 |
1749 | 2021-11-11 | 8.69 | 0.16 | 1.88 | 29,135,198 | 8.52 | 8.97 | 8.03 | 11.03 | 2.00 | -0.23 |
1748 | 2021-11-10 | 8.53 | 0.39 | -4.37 | 25,378,830 | 9.07 | 9.39 | 8.48 | 10.03 | -5.95 | -0.12 |
1747 | 2021-11-09 | 8.92 | 0.71 | -7.37 | 31,432,251 | 8.94 | 9.95 | 8.80 | 12.86 | -0.22 | 1.68 |
1746 | 2021-11-08 | 9.63 | 0.61 | -5.96 | 33,624,712 | 10.28 | 10.40 | 9.31 | 10.60 | -6.32 | -7.17 |
1745 | 2021-11-05 | 10.24 | 0.18 | 1.79 | 50,452,663 | 10.11 | 10.55 | 9.84 | 7.02 | 1.29 | 0.39 |
1744 | 2021-11-04 | 10.06 | 2.67 | -20.97 | 96,444,935 | 11.14 | 11.48 | 9.55 | 17.32 | -9.69 | 0.50 |
1743 | 2021-11-03 | 12.73 | 2.94 | -18.76 | 208,363,360 | 17.41 | 17.65 | 12.30 | 30.73 | -26.88 | -12.49 |
1742 | 2021-11-02 | 15.67 | 1.69 | 12.09 | 178,030,064 | 14.24 | 16.28 | 11.85 | 31.11 | 10.04 | 11.10 |
1741 | 2021-11-01 | 13.98 | 2.14 | 18.07 | 108,002,612 | 12.59 | 14.50 | 12.33 | 17.24 | 11.04 | 1.86 |
1740 | 2021-10-29 | 11.84 | 1.36 | 12.98 | 51,744,088 | 10.39 | 11.98 | 10.35 | 15.69 | 13.96 | 6.33 |
1739 | 2021-10-28 | 10.48 | 0.87 | 9.05 | 37,460,865 | 9.43 | 10.63 | 9.41 | 12.94 | 11.13 | -0.86 |
1738 | 2021-10-27 | 9.61 | 0.46 | 5.03 | 40,444,998 | 9.19 | 9.85 | 9.09 | 8.27 | 4.57 | -1.87 |
1737 | 2021-10-26 | 9.15 | 0.19 | -2.03 | 230,408,107 | 11.12 | 13.23 | 8.32 | 44.15 | -17.72 | 0.44 |
1736 | 2021-10-25 | 9.34 | 1.02 | 12.26 | 29,764,717 | 8.26 | 9.38 | 8.20 | 14.29 | 13.08 | 19.06 |
1735 | 2021-10-22 | 8.32 | 0.14 | -1.65 | 21,195,554 | 8.03 | 8.39 | 7.75 | 7.97 | 3.61 | -0.72 |
1734 | 2021-10-21 | 8.46 | 0.32 | -3.64 | 14,446,949 | 8.78 | 9.04 | 8.27 | 8.77 | -3.64 | -5.08 |
1733 | 2021-10-20 | 8.78 | 0.45 | 5.40 | 17,929,159 | 8.50 | 9.10 | 8.41 | 8.12 | 3.29 | 0.00 |
1732 | 2021-10-19 | 8.33 | 0.07 | 0.85 | 12,043,324 | 8.24 | 8.66 | 8.23 | 5.22 | 1.09 | 2.04 |
1731 | 2021-10-18 | 8.26 | 0.40 | -4.62 | 23,246,733 | 8.14 | 8.81 | 8.10 | 8.72 | 1.47 | -0.24 |
1730 | 2021-10-15 | 8.66 | 1.39 | -13.83 | 43,968,065 | 10.06 | 10.07 | 8.56 | 15.01 | -13.92 | -6.00 |
1729 | 2021-10-14 | 10.05 | 0.82 | 8.88 | 72,942,313 | 8.90 | 10.60 | 8.81 | 20.11 | 12.92 | 0.10 |
1728 | 2021-10-13 | 9.23 | 0.12 | 1.32 | 36,042,696 | 8.78 | 9.32 | 8.32 | 11.39 | 5.13 | -3.58 |
1727 | 2021-10-12 | 9.11 | 1.42 | 18.47 | 105,135,291 | 8.22 | 9.47 | 8.01 | 17.76 | 10.83 | -3.62 |
1726 | 2021-10-11 | 7.69 | 0.62 | 8.77 | 13,718,153 | 7.08 | 7.75 | 6.96 | 11.16 | 8.62 | 6.89 |
1725 | 2021-10-08 | 7.07 | 0.02 | -0.28 | 10,158,193 | 7.11 | 7.37 | 7.01 | 5.06 | -0.56 | 0.14 |
1724 | 2021-10-07 | 7.09 | 0.29 | 4.26 | 7,534,988 | 6.85 | 7.12 | 6.78 | 4.96 | 3.50 | 0.28 |
1723 | 2021-10-06 | 6.80 | 0.13 | -1.88 | 7,582,853 | 6.83 | 7.01 | 6.79 | 3.22 | -0.44 | 0.74 |
1722 | 2021-10-05 | 6.93 | 0.18 | 2.67 | 33,891,376 | 7.25 | 7.59 | 6.72 | 12.00 | -4.41 | -1.44 |
1721 | 2021-10-04 | 6.75 | 0.23 | -3.30 | 9,495,035 | 7.02 | 7.02 | 6.72 | 4.27 | -3.85 | 7.41 |
1720 | 2021-10-01 | 6.98 | 0.20 | -2.79 | 9,906,903 | 7.15 | 7.16 | 6.75 | 5.73 | -2.38 | 0.57 |
1719 | 2021-09-30 | 7.18 | 0.36 | 5.28 | 6,852,175 | 6.87 | 7.24 | 6.85 | 5.68 | 4.51 | -0.42 |
1718 | 2021-09-29 | 6.82 | 0.32 | -4.48 | 11,461,060 | 7.21 | 7.24 | 6.77 | 6.52 | -5.41 | 0.73 |
1717 | 2021-09-28 | 7.14 | 0.53 | -6.91 | 13,164,086 | 7.49 | 7.50 | 7.11 | 5.21 | -4.67 | 0.98 |
1716 | 2021-09-27 | 7.67 | 0.14 | 1.86 | 10,631,803 | 7.59 | 7.95 | 7.54 | 5.40 | 1.05 | -2.35 |
1715 | 2021-09-24 | 7.53 | 0.08 | -1.05 | 15,094,495 | 7.53 | 8.08 | 7.52 | 7.44 | 0.00 | 0.80 |
1714 | 2021-09-23 | 7.61 | 0.11 | 1.47 | 6,078,901 | 7.57 | 7.63 | 7.46 | 2.25 | 0.53 | -1.05 |
1713 | 2021-09-22 | 7.50 | 0.05 | -0.66 | 5,763,088 | 7.60 | 7.65 | 7.42 | 3.03 | -1.32 | 0.93 |
1712 | 2021-09-21 | 7.55 | 0.11 | 1.48 | 7,424,995 | 7.53 | 7.70 | 7.43 | 3.59 | 0.27 | 0.66 |
1711 | 2021-09-20 | 7.44 | 0.49 | -6.18 | 9,340,014 | 7.47 | 7.87 | 7.36 | 6.83 | -0.40 | 1.21 |
1710 | 2021-09-17 | 7.93 | 0.39 | 5.17 | 15,127,389 | 7.60 | 7.94 | 7.52 | 5.53 | 4.34 | -5.80 |
1709 | 2021-09-16 | 7.54 | 0.01 | 0.13 | 7,746,728 | 7.49 | 7.58 | 7.27 | 4.14 | 0.67 | 0.80 |
1708 | 2021-09-15 | 7.53 | 0.02 | -0.26 | 15,267,368 | 7.64 | 7.93 | 7.30 | 8.25 | -1.44 | -0.53 |
1707 | 2021-09-14 | 7.55 | 0.73 | -8.82 | 21,735,968 | 8.15 | 8.16 | 7.41 | 9.20 | -7.36 | 1.19 |
1706 | 2021-09-13 | 8.28 | 1.13 | 15.80 | 77,442,437 | 7.36 | 8.75 | 7.15 | 21.74 | 12.50 | -1.57 |
1705 | 2021-09-10 | 7.15 | 0.21 | -2.85 | 4,087,285 | 7.45 | 7.48 | 7.14 | 4.56 | -4.03 | 2.94 |
1704 | 2021-09-09 | 7.36 | 0.25 | 3.52 | 6,930,474 | 7.13 | 7.57 | 7.00 | 7.99 | 3.23 | 1.22 |
1703 | 2021-09-08 | 7.11 | 0.20 | -2.74 | 4,845,796 | 7.33 | 7.37 | 7.07 | 4.09 | -3.00 | 0.28 |
1702 | 2021-09-07 | 7.31 | 0.12 | -1.62 | 5,332,231 | 7.38 | 7.51 | 7.21 | 4.07 | -0.95 | 0.27 |
1701 | 2021-09-03 | 7.43 | 0.22 | -2.88 | 6,779,382 | 7.67 | 7.67 | 7.31 | 4.69 | -3.13 | -0.67 |
1700 | 2021-09-02 | 7.65 | 0.13 | 1.73 | 4,392,613 | 7.52 | 7.73 | 7.50 | 3.06 | 1.73 | 0.26 |
1699 | 2021-09-01 | 7.52 | 0.07 | -0.92 | 6,739,050 | 7.59 | 7.78 | 7.48 | 3.95 | -0.92 | 0.00 |
1698 | 2021-08-31 | 7.59 | 0.32 | 4.40 | 7,313,556 | 7.26 | 7.76 | 7.26 | 6.89 | 4.55 | 0.00 |
1697 | 2021-08-30 | 7.27 | 0.27 | -3.58 | 6,120,297 | 7.60 | 7.66 | 7.25 | 5.39 | -4.34 | -0.14 |
1696 | 2021-08-27 | 7.54 | 0.09 | 1.21 | 5,848,860 | 7.46 | 7.67 | 7.41 | 3.49 | 1.07 | 0.80 |
1695 | 2021-08-26 | 7.45 | 0.23 | -2.99 | 6,182,644 | 7.65 | 7.92 | 7.42 | 6.54 | -2.61 | 0.13 |
1694 | 2021-08-25 | 7.68 | 0.10 | 1.32 | 8,988,379 | 7.53 | 7.98 | 7.45 | 7.04 | 1.99 | -0.39 |
1693 | 2021-08-24 | 7.58 | 0.07 | -0.92 | 8,023,754 | 7.67 | 7.72 | 7.37 | 4.56 | -1.17 | -0.66 |
1692 | 2021-08-23 | 7.65 | 0.35 | 4.79 | 7,687,530 | 7.33 | 7.75 | 7.30 | 6.14 | 4.37 | 0.26 |
1691 | 2021-08-20 | 7.30 | 0.42 | 6.10 | 8,523,007 | 6.91 | 7.34 | 6.89 | 6.51 | 5.64 | 0.41 |
1690 | 2021-08-19 | 6.88 | 0.28 | -3.91 | 8,067,883 | 7.09 | 7.13 | 6.86 | 3.81 | -2.96 | 0.44 |
1689 | 2021-08-18 | 7.16 | 0.07 | -0.97 | 7,779,346 | 7.11 | 7.25 | 6.82 | 6.05 | 0.70 | -0.98 |
1688 | 2021-08-17 | 7.23 | 0.17 | 2.41 | 1,759,437 | 7.08 | 7.32 | 7.02 | 4.24 | 2.12 | -1.66 |
1687 | 2021-08-16 | 7.06 | 0.36 | -4.85 | 8,618,245 | 7.35 | 7.37 | 7.03 | 4.63 | -3.95 | 0.28 |
1686 | 2021-08-13 | 7.42 | 0.55 | -6.90 | 8,833,416 | 7.90 | 7.94 | 7.40 | 6.84 | -6.08 | -0.94 |
1685 | 2021-08-12 | 7.97 | 0.09 | 1.14 | 13,129,532 | 7.68 | 8.35 | 7.60 | 9.77 | 3.78 | -0.88 |
1684 | 2021-08-11 | 7.88 | 0.63 | -7.40 | 21,103,063 | 8.66 | 8.67 | 7.56 | 12.82 | -9.01 | -2.54 |
1683 | 2021-08-10 | 8.51 | 0.39 | 4.80 | 33,065,424 | 8.21 | 9.35 | 8.17 | 14.37 | 3.65 | 1.76 |
1682 | 2021-08-09 | 8.12 | 0.26 | 3.31 | 15,901,491 | 7.94 | 8.37 | 7.90 | 5.92 | 2.27 | 1.11 |
1681 | 2021-08-06 | 7.86 | 0.37 | 4.94 | 29,989,385 | 7.20 | 8.35 | 7.19 | 16.11 | 9.17 | 1.02 |
1680 | 2021-08-05 | 7.49 | 0.70 | 10.31 | 34,773,743 | 7.13 | 7.78 | 6.98 | 11.22 | 5.05 | -3.87 |
1679 | 2021-08-04 | 6.79 | 0.26 | -3.69 | 12,719,586 | 6.96 | 7.29 | 6.78 | 7.33 | -2.44 | 5.01 |
1678 | 2021-08-03 | 7.05 | 0.20 | 2.92 | 13,462,101 | 6.87 | 7.10 | 6.69 | 5.97 | 2.62 | -1.28 |
1677 | 2021-08-02 | 6.85 | 0.14 | 2.09 | 8,944,052 | 6.78 | 7.02 | 6.68 | 5.01 | 1.03 | 0.29 |
1676 | 2021-07-30 | 6.71 | 0.11 | -1.61 | 6,968,799 | 6.86 | 6.93 | 6.67 | 3.79 | -2.19 | 1.04 |
1675 | 2021-07-29 | 6.82 | 0.24 | -3.40 | 7,332,132 | 7.08 | 7.11 | 6.82 | 4.10 | -3.67 | 0.59 |
1674 | 2021-07-28 | 7.06 | 0.16 | 2.32 | 10,696,923 | 6.89 | 7.30 | 6.84 | 6.68 | 2.47 | 0.28 |
1673 | 2021-07-27 | 6.90 | 0.08 | 1.17 | 8,625,823 | 6.89 | 7.02 | 6.67 | 5.08 | 0.15 | -0.14 |
1672 | 2021-07-26 | 6.82 | 0.12 | -1.73 | 10,920,210 | 7.00 | 7.08 | 6.78 | 4.29 | -2.57 | 1.03 |
1671 | 2021-07-23 | 6.94 | 0.14 | -1.98 | 10,175,379 | 7.08 | 7.36 | 6.92 | 6.21 | -1.98 | 0.86 |
1670 | 2021-07-22 | 7.08 | 0.62 | -8.05 | 11,895,928 | 7.59 | 7.68 | 7.06 | 8.17 | -6.72 | 0.00 |
1669 | 2021-07-21 | 7.70 | 0.28 | 3.77 | 15,665,117 | 7.30 | 7.74 | 7.21 | 7.26 | 5.48 | -1.43 |
1668 | 2021-07-20 | 7.42 | 0.10 | -1.33 | 23,754,029 | 7.50 | 7.64 | 7.00 | 8.53 | -1.07 | -1.62 |
1667 | 2021-07-19 | 7.52 | 0.86 | 12.91 | 38,908,457 | 6.49 | 7.67 | 6.37 | 20.03 | 15.87 | -0.27 |
1666 | 2021-07-16 | 6.66 | 0.30 | 4.72 | 18,958,867 | 6.44 | 6.85 | 6.33 | 8.07 | 3.42 | -2.55 |
1665 | 2021-07-15 | 6.36 | 0.08 | -1.24 | 20,354,695 | 6.80 | 6.85 | 6.11 | 10.88 | -6.47 | 1.26 |
1664 | 2021-07-14 | 6.44 | 0.28 | -4.17 | 13,254,577 | 6.71 | 6.84 | 6.42 | 6.26 | -4.02 | 5.59 |
1663 | 2021-07-13 | 6.72 | 0.26 | -3.72 | 13,297,841 | 6.90 | 6.96 | 6.63 | 4.78 | -2.61 | -0.15 |
1662 | 2021-07-12 | 6.98 | 0.29 | -3.99 | 15,099,198 | 7.30 | 7.38 | 6.86 | 7.12 | -4.38 | -1.15 |
1661 | 2021-07-09 | 7.27 | 0.23 | -3.07 | 13,414,526 | 7.47 | 7.47 | 7.13 | 4.55 | -2.68 | 0.41 |
1660 | 2021-07-08 | 7.50 | 0.34 | 4.75 | 24,056,847 | 6.81 | 7.69 | 6.75 | 13.80 | 10.13 | -0.40 |
1659 | 2021-07-07 | 7.16 | 0.37 | -4.91 | 19,837,447 | 7.35 | 7.46 | 6.96 | 6.80 | -2.59 | -4.89 |
1658 | 2021-07-06 | 7.53 | 0.24 | 3.29 | 31,157,268 | 8.28 | 8.29 | 7.46 | 10.02 | -9.06 | -2.39 |
1657 | 2021-07-02 | 7.29 | 0.54 | -6.90 | 19,073,015 | 7.51 | 7.75 | 7.02 | 9.72 | -2.93 | 13.58 |
1656 | 2021-07-01 | 7.83 | 0.20 | -2.49 | 16,968,203 | 7.92 | 8.02 | 7.57 | 5.68 | -1.14 | -4.09 |
1655 | 2021-06-30 | 8.03 | 0.43 | -5.08 | 23,330,238 | 8.48 | 8.54 | 7.90 | 7.55 | -5.31 | -1.37 |
1654 | 2021-06-29 | 8.46 | 0.17 | -1.97 | 32,047,223 | 8.53 | 9.02 | 8.34 | 7.97 | -0.82 | 0.24 |
1653 | 2021-06-28 | 8.63 | 0.28 | 3.35 | 24,956,461 | 8.43 | 8.70 | 8.19 | 6.05 | 2.37 | -1.16 |
1652 | 2021-06-25 | 8.35 | 0.18 | 2.20 | 46,794,780 | 8.20 | 8.43 | 7.84 | 7.20 | 1.83 | 0.96 |
1651 | 2021-06-24 | 8.17 | 0.61 | 8.07 | 49,265,859 | 7.43 | 8.57 | 7.40 | 15.75 | 9.96 | 0.37 |
1650 | 2021-06-23 | 7.56 | 0.15 | 2.02 | 26,646,378 | 7.36 | 7.65 | 7.11 | 7.34 | 2.72 | -1.72 |
1649 | 2021-06-22 | 7.41 | 0.01 | 0.14 | 34,319,915 | 7.32 | 7.45 | 6.89 | 7.65 | 1.23 | -0.67 |
1648 | 2021-06-21 | 7.40 | 0.83 | 12.63 | 58,363,865 | 6.42 | 7.55 | 6.28 | 19.78 | 15.26 | -1.08 |
1647 | 2021-06-18 | 6.57 | 0.03 | 0.46 | 22,233,234 | 6.50 | 6.67 | 6.33 | 5.23 | 1.08 | -2.28 |
1646 | 2021-06-17 | 6.54 | 0.03 | 0.46 | 23,784,141 | 6.48 | 6.80 | 6.40 | 6.17 | 0.93 | -0.61 |
1645 | 2021-06-16 | 6.51 | 0.25 | 3.99 | 26,334,789 | 6.43 | 6.58 | 6.22 | 5.60 | 1.24 | -0.46 |
1644 | 2021-06-15 | 6.26 | 0.13 | 2.12 | 100,639,124 | 7.08 | 7.35 | 6.26 | 15.40 | -11.58 | 2.72 |
1643 | 2021-06-14 | 6.13 | 0.21 | -3.31 | 29,288,309 | 6.02 | 6.53 | 5.96 | 9.47 | 1.83 | 15.50 |
1642 | 2021-06-11 | 6.34 | 0.35 | -5.23 | 46,163,997 | 6.89 | 7.05 | 6.15 | 13.06 | -7.98 | -5.05 |
1641 | 2021-06-10 | 6.69 | 2.62 | -28.14 | 143,157,261 | 6.84 | 8.00 | 6.51 | 21.78 | -2.19 | 2.99 |
1640 | 2021-06-09 | 9.31 | 0.83 | -8.19 | 29,762,345 | 9.87 | 10.08 | 9.04 | 10.54 | -5.67 | -26.53 |
1639 | 2021-06-08 | 10.14 | 0.16 | -1.55 | 39,404,996 | 10.17 | 11.05 | 9.42 | 16.03 | -0.29 | -2.66 |
1638 | 2021-06-07 | 10.30 | 1.58 | 18.12 | 71,477,843 | 8.90 | 10.94 | 8.88 | 23.15 | 15.73 | -1.26 |
1637 | 2021-06-04 | 8.72 | 0.17 | -1.91 | 22,262,509 | 8.95 | 9.09 | 8.64 | 5.03 | -2.57 | 2.06 |
1636 | 2021-06-03 | 8.89 | 0.57 | -6.03 | 38,190,369 | 9.01 | 9.54 | 8.81 | 8.10 | -1.33 | 0.67 |
1635 | 2021-06-02 | 9.46 | 0.89 | 10.39 | 52,276,316 | 8.30 | 9.55 | 8.03 | 18.31 | 13.98 | -4.76 |
1634 | 2021-06-01 | 8.57 | 0.16 | -1.83 | 19,863,784 | 8.37 | 8.70 | 8.26 | 5.26 | 2.39 | -3.15 |
1633 | 2021-05-28 | 8.73 | 0.02 | 0.23 | 38,480,427 | 8.87 | 9.10 | 8.32 | 8.79 | -1.58 | -4.12 |
1632 | 2021-05-27 | 8.71 | 1.05 | 13.71 | 56,880,929 | 7.73 | 8.76 | 7.68 | 13.97 | 12.68 | 1.84 |
1631 | 2021-05-26 | 7.66 | 0.29 | -3.65 | 42,879,634 | 7.34 | 7.86 | 7.26 | 8.17 | 4.36 | 0.91 |
1630 | 2021-05-25 | 7.95 | 0.01 | -0.13 | 41,176,471 | 8.55 | 8.65 | 7.87 | 9.12 | -7.02 | -7.67 |
1629 | 2021-05-24 | 7.96 | 0.70 | -8.08 | 26,676,723 | 8.71 | 8.71 | 7.89 | 9.41 | -8.61 | 7.41 |
1628 | 2021-05-21 | 8.66 | 0.42 | -4.63 | 19,209,393 | 9.04 | 9.28 | 8.66 | 6.86 | -4.20 | 0.58 |
1627 | 2021-05-20 | 9.08 | 0.32 | 3.65 | 30,026,581 | 8.89 | 9.37 | 8.68 | 7.76 | 2.14 | -0.44 |
1626 | 2021-05-19 | 8.76 | 0.54 | -5.81 | 29,065,557 | 8.90 | 9.25 | 8.52 | 8.20 | -1.57 | 1.48 |
1625 | 2021-05-18 | 9.30 | 0.70 | 8.14 | 52,947,967 | 8.54 | 9.59 | 8.36 | 14.40 | 8.90 | -4.30 |
1624 | 2021-05-17 | 8.60 | 0.15 | -1.71 | 31,731,177 | 8.74 | 9.11 | 8.48 | 7.21 | -1.60 | -0.70 |
1623 | 2021-05-14 | 8.75 | 0.52 | 6.32 | 41,734,923 | 8.25 | 8.80 | 8.01 | 9.58 | 6.06 | -0.11 |
1622 | 2021-05-13 | 8.23 | 0.38 | -4.41 | 53,034,659 | 8.97 | 9.25 | 7.81 | 16.05 | -8.25 | 0.24 |
1621 | 2021-05-12 | 8.61 | 1.29 | -13.03 | 67,382,394 | 9.80 | 10.63 | 8.52 | 21.53 | -12.14 | 4.18 |
1620 | 2021-05-11 | 9.90 | 0.27 | -2.65 | 65,873,760 | 9.40 | 10.16 | 9.18 | 10.43 | 5.32 | -1.01 |
1619 | 2021-05-10 | 10.17 | 0.98 | 10.66 | 116,486,190 | 8.89 | 10.62 | 8.62 | 22.50 | 14.40 | -7.57 |
1618 | 2021-05-07 | 9.19 | 0.39 | -4.07 | 176,815,167 | 8.04 | 9.86 | 7.61 | 27.99 | 14.30 | -3.26 |
1617 | 2021-05-06 | 9.58 | 1.33 | -12.19 | 82,489,225 | 9.61 | 10.53 | 9.02 | 15.71 | -0.31 | -16.08 |
1616 | 2021-05-05 | 10.91 | 1.60 | -12.79 | 90,431,827 | 12.89 | 13.75 | 10.88 | 22.27 | -15.36 | -11.92 |
1615 | 2021-05-04 | 12.51 | 3.17 | -20.22 | 89,404,855 | 13.84 | 13.84 | 11.87 | 14.23 | -9.61 | 3.04 |
1614 | 2021-05-03 | 15.68 | 3.01 | 23.76 | 277,153,342 | 13.93 | 16.20 | 13.83 | 17.01 | 12.56 | -11.73 |
1613 | 2021-04-30 | 12.67 | 0.71 | 5.94 | 161,188,617 | 11.45 | 13.37 | 11.39 | 17.29 | 10.66 | 9.94 |
1612 | 2021-04-29 | 11.96 | 0.75 | 6.69 | 138,564,252 | 11.00 | 12.35 | 10.40 | 17.73 | 8.73 | -4.26 |
1611 | 2021-04-28 | 11.21 | 0.45 | -3.86 | 75,541,646 | 11.19 | 11.86 | 10.81 | 9.38 | 0.18 | -1.87 |
1610 | 2021-04-27 | 11.66 | 0.07 | 0.60 | 105,950,443 | 10.74 | 11.72 | 9.91 | 16.85 | 8.57 | -4.03 |
1609 | 2021-04-26 | 11.59 | 1.96 | 20.35 | 268,378,222 | 11.06 | 12.60 | 10.78 | 16.46 | 4.79 | -7.33 |
1608 | 2021-04-23 | 9.63 | 0.34 | 3.66 | 489,148,598 | 9.68 | 13.65 | 8.70 | 51.14 | -0.52 | 14.85 |
1607 | 2021-04-22 | 9.29 | 2.79 | 42.92 | 207,384,651 | 6.71 | 9.55 | 6.58 | 44.26 | 38.45 | 4.20 |
1606 | 2021-04-21 | 6.50 | 0.98 | 17.75 | 125,549,820 | 6.65 | 6.76 | 5.83 | 13.98 | -2.26 | 3.23 |
1605 | 2021-04-20 | 5.52 | 0.12 | -2.13 | 13,374,236 | 5.61 | 5.67 | 5.24 | 7.66 | -1.60 | 20.47 |
1604 | 2021-04-19 | 5.64 | 0.14 | -2.42 | 12,246,492 | 5.39 | 5.93 | 5.29 | 11.87 | 4.64 | -0.53 |
1603 | 2021-04-16 | 5.78 | 0.37 | -6.02 | 17,437,222 | 5.92 | 5.99 | 5.51 | 8.11 | -2.36 | -6.75 |
1602 | 2021-04-15 | 6.15 | 0.75 | -10.87 | 18,261,877 | 6.86 | 6.89 | 6.06 | 12.10 | -10.35 | -3.74 |
1601 | 2021-04-14 | 6.90 | 0.19 | 2.83 | 32,649,623 | 6.75 | 7.49 | 6.68 | 12.00 | 2.22 | -0.58 |
1600 | 2021-04-13 | 6.71 | 0.03 | 0.45 | 12,790,432 | 6.84 | 6.98 | 6.55 | 6.29 | -1.90 | 0.60 |
1599 | 2021-04-12 | 6.68 | 0.28 | -4.02 | 10,881,151 | 6.94 | 7.08 | 6.66 | 6.05 | -3.75 | 2.40 |
1598 | 2021-04-09 | 6.96 | 0.05 | 0.72 | 18,106,700 | 6.79 | 7.25 | 6.76 | 7.22 | 2.50 | -0.29 |
1597 | 2021-04-08 | 6.91 | 0.02 | 0.29 | 21,364,054 | 7.07 | 7.33 | 6.65 | 9.62 | -2.26 | -1.74 |
1596 | 2021-04-07 | 6.89 | 0.54 | 8.50 | 86,840,311 | 6.40 | 8.25 | 6.28 | 30.78 | 7.66 | 2.61 |
1595 | 2021-04-06 | 6.35 | 0.22 | -3.35 | 10,282,900 | 6.53 | 6.53 | 6.15 | 5.82 | -2.76 | 0.79 |
1594 | 2021-04-05 | 6.57 | 0.13 | -1.94 | 10,053,055 | 6.75 | 6.80 | 6.44 | 5.33 | -2.67 | -0.61 |
1593 | 2021-04-01 | 6.70 | 0.09 | -1.33 | 11,062,021 | 6.90 | 6.96 | 6.63 | 4.78 | -2.90 | 0.75 |
1592 | 2021-03-31 | 6.79 | 0.04 | 0.59 | 29,432,509 | 7.75 | 7.75 | 6.72 | 13.29 | -12.39 | 1.62 |
1591 | 2021-03-30 | 6.75 | 0.25 | 3.85 | 23,092,516 | 6.15 | 7.07 | 5.85 | 19.84 | 9.76 | 14.81 |
1590 | 2021-03-29 | 6.50 | 0.63 | -8.84 | 13,259,400 | 6.98 | 7.00 | 6.49 | 7.31 | -6.88 | -5.38 |
1589 | 2021-03-26 | 7.13 | 0.57 | -7.40 | 12,508,485 | 7.75 | 7.75 | 6.90 | 10.97 | -8.00 | -2.10 |
1588 | 2021-03-25 | 7.70 | 0.28 | 3.77 | 16,018,506 | 7.11 | 7.88 | 6.66 | 17.16 | 8.30 | 0.65 |
1587 | 2021-03-24 | 7.42 | 0.66 | -8.17 | 15,786,477 | 8.04 | 8.16 | 7.36 | 9.95 | -7.71 | -4.18 |
1586 | 2021-03-23 | 8.08 | 0.45 | -5.28 | 6,513,720 | 8.40 | 8.58 | 7.96 | 7.38 | -3.81 | -0.50 |
1585 | 2021-03-22 | 8.53 | 0.39 | -4.37 | 13,795,548 | 8.92 | 9.04 | 8.41 | 7.06 | -4.37 | -1.52 |
1584 | 2021-03-19 | 8.92 | 0.02 | 0.22 | 24,076,329 | 8.92 | 9.06 | 8.64 | 4.71 | 0.00 | 0.00 |
1583 | 2021-03-18 | 8.90 | 0.65 | -6.81 | 32,818,967 | 9.21 | 10.35 | 8.76 | 17.26 | -3.37 | 0.22 |
1582 | 2021-03-17 | 9.55 | 0.42 | 4.60 | 16,806,450 | 8.85 | 9.56 | 8.84 | 8.14 | 7.91 | -3.56 |
1581 | 2021-03-16 | 9.13 | 0.77 | -7.78 | 20,096,258 | 9.86 | 10.15 | 8.84 | 13.29 | -7.40 | -3.07 |
1580 | 2021-03-15 | 9.90 | 0.10 | -1.00 | 46,358,573 | 9.70 | 10.45 | 9.25 | 12.37 | 2.06 | -0.40 |
1579 | 2021-03-12 | 10.00 | 0.40 | 4.17 | 34,287,571 | 9.97 | 10.80 | 9.75 | 10.53 | 0.30 | -3.00 |
1578 | 2021-03-11 | 9.60 | 1.49 | 18.37 | 89,581,744 | 8.10 | 10.65 | 8.03 | 32.35 | 18.52 | 3.85 |
1577 | 2021-03-10 | 8.11 | 0.67 | -7.63 | 24,147,649 | 8.64 | 8.72 | 7.93 | 9.14 | -6.13 | -0.12 |
1576 | 2021-03-09 | 8.78 | 0.15 | 1.74 | 29,036,972 | 8.39 | 9.11 | 8.20 | 10.85 | 4.65 | -1.59 |
1575 | 2021-03-08 | 8.63 | 0.11 | -1.26 | 23,358,288 | 8.93 | 9.29 | 8.30 | 11.09 | -3.36 | -2.78 |
1574 | 2021-03-05 | 8.74 | 0.23 | -2.56 | 30,581,580 | 9.16 | 9.34 | 7.48 | 20.31 | -4.59 | 2.17 |
1573 | 2021-03-04 | 8.97 | 1.49 | -14.24 | 36,095,505 | 10.07 | 10.40 | 8.40 | 19.86 | -10.92 | 2.12 |
OCGN Investment Calculator
This calculator shows the potential of OCGN stock.
Just pick a start date, end date and click Calculate.
Just pick a start date, end date and click Calculate.
Ticker:
OCGN
Duration:
8 years 84 days
Trading days:
2,071
SELL
Value on 2023-02-23 close
1.44
NET: -998.56
ROI: -99.86% (0.00x)
Annualised: -54.85% (0.45x)
Stock price: 0.98
Duration: 8 years 84 days
Trading days: 2,071
Click here to calculate the HIGHEST and LOWEST values of your investment.
OCGN Monthly statistics
This section shows monthly performance of OCGN stock.
There are 99 months displayed in the table below.
There are 99 months displayed in the table below.
Month | Trading days | High | Low | Open | Close | P/L | Max P/L | Min P/L |
---|---|---|---|---|---|---|---|---|
2023 February | 16 | 1.40
| 0.93
| 1.25
| 0.98
| -21.60 | 12.00 | -25.60 |
2023 January | 20 | 1.55
| 1.14
| 1.30
| 1.27
| -2.31 | 19.23 | -12.31 |
2022 December | 21 | 1.62
| 1.09
| 1.53
| 1.30
| -15.03 | 5.88 | -28.76 |
2022 November | 21 | 1.85
| 1.44
| 1.76
| 1.56
| -11.36 | 5.11 | -18.18 |
2022 October | 21 | 1.88
| 1.54
| 1.80
| 1.72
| -4.44 | 4.44 | -14.44 |
2022 September | 21 | 2.69
| 1.72
| 2.54
| 1.78
| -29.92 | 5.91 | -32.28 |
2022 August | 23 | 2.95
| 2.34
| 2.51
| 2.58
| 2.79 | 17.53 | -6.77 |
2022 July | 20 | 3.11
| 2.27
| 2.27
| 2.58
| 13.66 | 37.00 | 0.00 |
2022 June | 21 | 2.67
| 1.86
| 2.36
| 2.27
| -3.81 | 13.14 | -21.19 |
2022 May | 21 | 2.51
| 1.67
| 2.19
| 2.37
| 8.22 | 14.61 | -23.74 |
2022 April | 21 | 3.48
| 2.10
| 3.32
| 2.19
| -34.04 | 4.82 | -36.75 |
2022 March | 23 | 4.03
| 2.16
| 3.46
| 3.30
| -4.62 | 16.47 | -37.57 |
2022 February | 20 | 4.53
| 2.89
| 3.55
| 3.52
| -0.85 | 27.61 | -18.59 |
2022 January | 20 | 4.90
| 2.87
| 4.87
| 3.55
| -27.10 | 0.62 | -41.07 |
2021 December | 22 | 6.66
| 4.14
| 6.31
| 4.55
| -27.89 | 5.55 | -34.39 |
2021 November | 21 | 17.65
| 5.99
| 12.59
| 6.34
| -49.64 | 40.19 | -52.42 |
2021 October | 21 | 13.23
| 6.72
| 7.15
| 11.84
| 65.59 | 85.03 | -6.01 |
2021 September | 21 | 8.75
| 6.77
| 7.59
| 7.18
| -5.40 | 15.28 | -10.80 |
2021 August | 22 | 9.35
| 6.68
| 6.78
| 7.59
| 11.95 | 37.91 | -1.47 |
2021 July | 21 | 8.29
| 6.11
| 7.92
| 6.71
| -15.28 | 4.67 | -22.85 |
2021 June | 22 | 11.05
| 5.96
| 8.37
| 8.03
| -4.06 | 32.02 | -28.79 |
2021 May | 20 | 16.20
| 7.26
| 13.93
| 8.73
| -37.33 | 16.30 | -47.88 |
2021 April | 21 | 13.65
| 5.24
| 6.90
| 12.67
| 83.62 | 97.83 | -24.06 |
2021 March | 23 | 14.05
| 5.85
| 10.72
| 6.79
| -36.66 | 31.06 | -45.43 |
2021 February | 19 | 18.77
| 1.72
| 1.83
| 10.95
| 498.36 | 925.68 | -6.01 |
2021 January | 19 | 3.50
| 1.40
| 3.42
| 1.77
| -48.25 | 2.34 | -59.06 |
2020 December | 22 | 3.05
| 0.29
| 0.35
| 1.83
| 422.86 | 771.43 | -18.57 |
2020 November | 20 | 0.34
| 0.25
| 0.29
| 0.32
| 10.34 | 17.24 | -13.79 |
2020 October | 22 | 0.38
| 0.28
| 0.31
| 0.28
| -9.68 | 22.58 | -9.68 |
2020 September | 21 | 0.40
| 0.28
| 0.32
| 0.31
| -3.13 | 23.44 | -12.50 |
2020 August | 21 | 0.80
| 0.30
| 0.51
| 0.35
| -31.37 | 56.86 | -41.96 |
2020 July | 22 | 0.96
| 0.19
| 0.22
| 0.52
| 136.36 | 336.36 | -15.91 |
2020 June | 22 | 0.31
| 0.17
| 0.25
| 0.22
| -12.00 | 24.00 | -32.00 |
2020 May | 20 | 0.38
| 0.29
| 0.31
| 0.31
| 0.00 | 22.58 | -6.45 |
2020 April | 21 | 0.54
| 0.28
| 0.28
| 0.31
| 9.54 | 90.81 | -2.12 |
2020 March | 22 | 0.58
| 0.26
| 0.45
| 0.28
| -37.78 | 28.89 | -42.22 |
2020 February | 19 | 0.65
| 0.36
| 0.52
| 0.45
| -13.46 | 25.00 | -30.77 |
2020 January | 21 | 0.84
| 0.45
| 0.47
| 0.53
| 12.77 | 78.72 | -4.26 |
2019 December | 21 | 0.64
| 0.33
| 0.42
| 0.52
| 23.81 | 52.38 | -20.48 |
2019 November | 20 | 1.60
| 0.24
| 1.60
| 0.38
| -76.25 | 0.00 | -85.31 |
2019 October | 23 | 3.25
| 1.22
| 3.24
| 1.62
| -50.00 | 0.31 | -62.35 |
2019 September | 20 | 17.40
| 1.95
| 14.70
| 2.85
| -80.61 | 18.37 | -86.73 |
2019 August | 22 | 15.00
| 10.50
| 10.86
| 14.40
| 32.60 | 38.12 | -3.31 |
2019 July | 22 | 13.68
| 10.62
| 11.70
| 10.80
| -7.69 | 16.92 | -9.23 |
2019 June | 20 | 21.60
| 10.50
| 12.00
| 11.46
| -4.50 | 80.00 | -12.50 |
2019 May | 22 | 13.80
| 9.60
| 11.58
| 11.52
| -0.52 | 19.17 | -17.10 |
2019 April | 21 | 17.40
| 6.30
| 7.08
| 11.34
| 60.17 | 145.76 | -11.02 |
2019 March | 21 | 12.30
| 6.60
| 7.68
| 6.96
| -9.38 | 60.16 | -14.06 |
2019 February | 19 | 13.20
| 6.30
| 12.60
| 7.44
| -40.95 | 4.76 | -50.00 |
2019 January | 21 | 16.74
| 4.80
| 5.34
| 12.48
| 133.71 | 213.48 | -10.11 |
2018 December | 19 | 34.80
| 4.80
| 27.00
| 5.28
| -80.44 | 28.89 | -82.22 |
2018 November | 21 | 41.40
| 22.50
| 40.80
| 25.68
| -37.06 | 1.47 | -44.85 |
2018 October | 23 | 85.80
| 30.00
| 31.80
| 41.10
| 29.25 | 169.81 | -5.66 |
2018 September | 19 | 180.00
| 30.60
| 177.60
| 32.70
| -81.59 | 1.35 | -82.77 |
2018 August | 23 | 177.30
| 134.97
| 135.00
| 175.20
| 29.78 | 31.33 | -0.02 |
2018 July | 21 | 156.60
| 127.17
| 151.20
| 132.60
| -12.30 | 3.57 | -15.89 |
2018 June | 21 | 183.00
| 135.57
| 140.40
| 150.00
| 6.84 | 30.34 | -3.44 |
2018 May | 22 | 164.40
| 122.98
| 159.60
| 138.60
| -13.16 | 3.01 | -22.94 |
2018 April | 21 | 174.00
| 154.77
| 166.80
| 159.00
| -4.68 | 4.32 | -7.21 |
2018 March | 21 | 201.00
| 149.97
| 151.56
| 165.00
| 8.87 | 32.62 | -1.05 |
2018 February | 19 | 172.20
| 145.77
| 167.40
| 154.80
| -7.53 | 2.87 | -12.92 |
2018 January | 21 | 187.68
| 121.40
| 123.00
| 166.20
| 35.12 | 52.59 | -1.30 |
2017 December | 20 | 132.00
| 103.18
| 120.00
| 123.00
| 2.50 | 10.00 | -14.02 |
2017 November | 21 | 134.40
| 110.98
| 129.00
| 119.40
| -7.44 | 4.19 | -13.97 |
2017 October | 22 | 144.00
| 117.19
| 118.80
| 127.80
| 7.58 | 21.21 | -1.36 |
2017 September | 20 | 131.40
| 108.04
| 113.40
| 118.80
| 4.76 | 15.87 | -4.73 |
2017 August | 23 | 115.02
| 95.98
| 114.60
| 110.40
| -3.66 | 0.37 | -16.25 |
2017 July | 20 | 120.00
| 101.98
| 105.60
| 111.00
| 5.11 | 13.64 | -3.43 |
2017 June | 22 | 113.40
| 95.38
| 99.00
| 107.40
| 8.48 | 14.55 | -3.66 |
2017 May | 22 | 109.20
| 95.39
| 103.80
| 96.60
| -6.94 | 5.20 | -8.10 |
2017 April | 19 | 109.80
| 95.38
| 100.80
| 104.40
| 3.57 | 8.93 | -5.38 |
2017 March | 23 | 116.40
| 92.98
| 100.20
| 103.80
| 3.59 | 16.17 | -7.21 |
2017 February | 19 | 122.40
| 89.98
| 95.40
| 100.20
| 5.03 | 28.30 | -5.68 |
2017 January | 20 | 134.40
| 86.98
| 97.32
| 95.40
| -1.97 | 38.10 | -10.62 |
2016 December | 21 | 123.00
| 94.78
| 121.20
| 100.20
| -17.33 | 1.49 | -21.80 |
2016 November | 21 | 165.48
| 101.98
| 160.20
| 115.80
| -27.72 | 3.30 | -36.34 |
2016 October | 21 | 213.60
| 140.37
| 183.60
| 161.40
| -12.09 | 16.34 | -23.55 |
2016 September | 21 | 268.20
| 169.17
| 196.80
| 192.60
| -2.13 | 36.28 | -14.04 |
2016 August | 23 | 228.00
| 107.98
| 114.06
| 186.60
| 63.60 | 99.89 | -5.33 |
2016 July | 20 | 143.40
| 95.98
| 103.20
| 115.08
| 11.51 | 38.95 | -7.00 |
2016 June | 22 | 121.80
| 102.58
| 111.00
| 102.60
| -7.57 | 9.73 | -7.59 |
2016 May | 21 | 144.00
| 83.38
| 136.20
| 111.60
| -18.06 | 5.73 | -38.78 |
2016 April | 21 | 165.00
| 134.37
| 140.40
| 136.20
| -2.99 | 17.52 | -4.29 |
2016 March | 22 | 178.80
| 135.57
| 176.16
| 137.40
| -22.00 | 1.50 | -23.04 |
2016 February | 20 | 180.00
| 122.08
| 164.40
| 156.00
| -5.11 | 9.49 | -25.74 |
2016 January | 19 | 216.00
| 116.98
| 214.20
| 180.60
| -15.69 | 0.84 | -45.39 |
2015 December | 22 | 262.20
| 164.97
| 207.00
| 210.00
| 1.45 | 26.67 | -20.30 |
2015 November | 20 | 298.20
| 162.57
| 249.60
| 197.40
| -20.91 | 19.47 | -34.87 |
2015 October | 22 | 295.20
| 225.55
| 253.20
| 246.60
| -2.61 | 16.59 | -10.92 |
2015 September | 21 | 385.20
| 234.55
| 360.00
| 239.04
| -33.60 | 7.00 | -34.85 |
2015 August | 21 | 413.40
| 305.34
| 382.20
| 371.40
| -2.83 | 8.16 | -20.11 |
2015 July | 22 | 420.00
| 352.13
| 386.40
| 382.50
| -1.01 | 8.70 | -8.87 |
2015 June | 22 | 517.80
| 360.53
| 480.60
| 387.60
| -19.35 | 7.74 | -24.98 |
2015 May | 20 | 536.40
| 459.51
| 490.80
| 501.00
| 2.08 | 9.29 | -6.38 |
2015 April | 21 | 595.20
| 452.91
| 592.20
| 489.60
| -17.33 | 0.51 | -23.52 |
2015 March | 22 | 660.60
| 510.50
| 660.00
| 599.40
| -9.18 | 0.09 | -22.65 |
2015 February | 19 | 642.00
| 458.91
| 498.60
| 640.20
| 28.40 | 28.76 | -7.96 |
2015 January | 20 | 748.20
| 422.32
| 658.14
| 507.24
| -22.93 | 13.68 | -35.83 |
2014 December | 20 | 778.20
| 614.88
| 681.00
| 660.00
| -3.08 | 14.27 | -9.71 |
OCGN Dividends
This table shows historical dividends paid by OCGN.
There are no OCGN dividends to display.
OCGN Stock Splits
This table shows OCGN stock splits.
There were at least 1 stock splits in a history of OCGN stock.
There were at least 1 stock splits in a history of OCGN stock.
Split date | Split factor | Numerator | Denominator | Reverse split? |
---|---|---|---|---|
[ TOTALS ] | 1 | 60 | ||
2019-09-30 | 1:60 | 1 | 60 | yes |
OCGN Basic Information
-
Ticker, symbol:OCGN
-
Full title:Ocugen Inc
-
First trading day:
-
Last trading day:
-
Total trading days:2,072
-
Last close price:0.98 (+0.97%)
-
Market cap:405M
-
Stock Exchange:NasdaqGS
-
Sector:Health Care
-
Industry:Biotechnology: Biological Products (No Diagnostic Substances)
-
OCGN CEO:Dr. Shankar Musunuri
-
Full-time employees:16
-
Address:5 Great Valley Pkwy Ste 160
Malvern
PENNSYLVANIA
19355 -
Description:Ocugen, Inc. engages in the development and commercialization of therapies for eye diseases. The company is headquartered in Malvern, Pennsylvania and currently employs 49 full-time employees. The firm offers a diversified ophthalmology portfolio that includes gene therapies, biologics, and small molecules and targets a range of retinal and ocular surface diseases. The firm is leveraging its modifier gene therapy platform to address genetically diverse inherited retinal disorders and dry age-related macular degeneration (AMD), based on nuclear hormone receptor genes NR2E3 (OCU400) and RORA (OCU410), respectively. The firm is also developing biologic therapies for wet-AMD, diabetic macular edema (DME) and diabetic retinopathy (OCU200), as well as for retinitis pigmentosa (OCU100).
-
Website:
-
Phone number:14843284698
Best intraday sessions of OCGN
This table shows top 100 best intraday sessions of OCGN.
Worst intraday sessions of OCGN
This table shows the worst 100 intraday sessions of OCGN.
Best after-hours sessions of OCGN
This table shows top 100 best after-hours sessions of OCGN.
Worst after-hours sessions of OCGN
This table shows the worst 100 after-hours sessions of OCGN.
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
Data updated: 2023-02-24 04:34:44