![OCSL Logo, Oaktree Specialty Lending Corp Logo](/logos/O/C/OCSL.png)
OCSL stock overview
Oaktree Specialty Lending Corp
- OCSL IPO: 2008-06-12
- 20.22 (+1.01%)
- 806M market cap
- 3,703 trading days in total
- OCSL Latest trading day: 2023-02-23
- NasdaqGS
- Financial Services
- Credit Services
- Mr. Armen Panossian
- Los Angeles, CALIFORNIA
- Latest trading days
- Investment calculator
- Monthly statistics
- Dividends
- Stock splits
- Basic information
- Best intraday
- Worst intraday
- Best after-hours
- Worst after-hours
OCSL Latest trading days
This table contains the list of 500 latest trading days of OCSL.
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 ] | 7.59 | 0.03 | 0.43 | 914,088 | 7.60 | 7.65 | 7.53 | 1.61 | -0.13 | 0.56 | |
3703 | 2023-02-23 | 20.22 | 0.16 | 0.80 | 320,344 | 20.10 | 20.29 | 20.08 | 1.04 | 0.60 | 0.00 |
3702 | 2023-02-22 | 20.06 | 0.08 | 0.40 | 409,438 | 19.99 | 20.13 | 19.89 | 1.20 | 0.35 | 0.20 |
3701 | 2023-02-21 | 19.98 | 0.56 | -2.73 | 886,616 | 20.47 | 20.47 | 19.88 | 2.88 | -2.39 | 0.05 |
3700 | 2023-02-17 | 20.54 | 0.34 | 1.68 | 582,881 | 20.19 | 20.59 | 20.19 | 1.98 | 1.73 | -0.34 |
3699 | 2023-02-16 | 20.20 | 0.09 | 0.45 | 345,753 | 20.08 | 20.37 | 19.97 | 1.99 | 0.60 | -0.05 |
3698 | 2023-02-15 | 20.11 | 0.07 | -0.35 | 414,093 | 20.13 | 20.19 | 19.97 | 1.09 | -0.10 | -0.15 |
3697 | 2023-02-14 | 20.18 | 0.06 | 0.30 | 455,107 | 20.15 | 20.33 | 20.09 | 1.19 | 0.15 | -0.25 |
3696 | 2023-02-13 | 20.12 | 0.21 | 1.05 | 414,923 | 19.90 | 20.15 | 19.87 | 1.41 | 1.11 | 0.15 |
3695 | 2023-02-10 | 19.91 | 0.33 | 1.69 | 544,428 | 19.67 | 20.07 | 19.62 | 2.29 | 1.22 | -0.05 |
3694 | 2023-02-09 | 19.58 | 0.35 | -1.76 | 918,017 | 19.91 | 20.01 | 19.57 | 2.21 | -1.66 | 0.46 |
3693 | 2023-02-08 | 19.93 | 0.58 | -2.83 | 1,048,208 | 20.50 | 20.50 | 19.89 | 2.98 | -2.78 | -0.10 |
3692 | 2023-02-07 | 20.51 | 0.25 | 1.23 | 968,091 | 20.48 | 20.65 | 20.31 | 1.66 | 0.15 | -0.05 |
3691 | 2023-02-06 | 20.26 | 0.08 | -0.39 | 445,982 | 20.32 | 20.36 | 20.14 | 1.08 | -0.30 | 1.09 |
3690 | 2023-02-03 | 20.34 | 0.09 | -0.44 | 544,461 | 20.43 | 20.53 | 20.27 | 1.27 | -0.44 | -0.10 |
3689 | 2023-02-02 | 20.43 | 0.05 | 0.25 | 456,894 | 20.48 | 20.56 | 20.39 | 0.83 | -0.24 | 0.00 |
3688 | 2023-02-01 | 20.38 | 0.37 | 1.85 | 607,857 | 19.96 | 20.44 | 19.94 | 2.51 | 2.10 | 0.49 |
3687 | 2023-01-31 | 20.01 | 0.12 | 0.60 | 485,038 | 19.92 | 20.11 | 19.92 | 0.95 | 0.45 | -0.25 |
3686 | 2023-01-30 | 19.89 | 0.41 | -2.02 | 536,750 | 20.24 | 20.36 | 19.87 | 2.42 | -1.73 | 0.15 |
3685 | 2023-01-27 | 20.30 | 0.21 | 1.05 | 872,892 | 20.18 | 20.56 | 20.11 | 2.23 | 0.59 | -0.30 |
3684 | 2023-01-26 | 20.09 | 0.14 | 0.70 | 838,731 | 20.10 | 20.15 | 19.96 | 0.95 | -0.05 | 0.45 |
3683 | 2023-01-25 | 19.95 | 0.37 | -1.82 | 2,040,421 | 20.34 | 20.39 | 19.80 | 2.90 | -1.92 | 0.75 |
3682 | 2023-01-24 | 20.32 | 0.81 | -3.83 | 2,286,545 | 21.04 | 21.04 | 20.16 | 4.18 | -3.42 | 0.10 |
3681 | 2023-01-23 | 21.13 | 14.11 | 201.00 | 525,155 | 21.29 | 21.29 | 20.83 | 2.16 | -0.75 | -0.43 |
3680 | 2023-01-20 | 7.02 | 0.04 | 0.57 | 1,495,232 | 6.99 | 7.04 | 6.93 | 1.57 | 0.43 | 203.28 |
3679 | 2023-01-19 | 6.98 | 0.06 | -0.85 | 625,671 | 7.02 | 7.03 | 6.97 | 0.85 | -0.57 | 0.14 |
3678 | 2023-01-18 | 7.04 | 0.05 | -0.71 | 803,656 | 7.10 | 7.13 | 7.02 | 1.55 | -0.85 | -0.28 |
3677 | 2023-01-17 | 7.09 | 0.01 | -0.14 | 952,446 | 7.13 | 7.14 | 7.08 | 0.84 | -0.56 | 0.14 |
3676 | 2023-01-13 | 7.10 | 0.05 | -0.70 | 498,703 | 7.13 | 7.13 | 7.06 | 0.98 | -0.42 | 0.42 |
3675 | 2023-01-12 | 7.15 | 0.02 | 0.28 | 1,091,385 | 7.14 | 7.16 | 7.09 | 0.98 | 0.14 | -0.28 |
3674 | 2023-01-11 | 7.13 | 0.06 | 0.85 | 1,057,776 | 7.10 | 7.14 | 7.10 | 0.56 | 0.42 | 0.14 |
3673 | 2023-01-10 | 7.07 | 0.03 | -0.42 | 923,515 | 7.12 | 7.14 | 7.07 | 0.98 | -0.70 | 0.42 |
3672 | 2023-01-09 | 7.10 | 0.03 | 0.42 | 781,588 | 7.10 | 7.12 | 7.07 | 0.70 | 0.00 | 0.28 |
3671 | 2023-01-06 | 7.07 | 0.02 | 0.28 | 924,011 | 7.09 | 7.13 | 7.05 | 1.13 | -0.28 | 0.42 |
3670 | 2023-01-05 | 7.05 | 0.00 | 0.00 | 594,305 | 7.04 | 7.08 | 7.00 | 1.14 | 0.14 | 0.57 |
3669 | 2023-01-04 | 7.05 | 0.07 | 1.00 | 1,480,505 | 7.00 | 7.09 | 7.00 | 1.29 | 0.71 | -0.14 |
3668 | 2023-01-03 | 6.98 | 0.11 | 1.60 | 1,033,318 | 6.91 | 7.01 | 6.90 | 1.59 | 1.01 | 0.29 |
3667 | 2022-12-30 | 6.87 | 0.06 | -0.87 | 1,431,102 | 6.96 | 7.02 | 6.85 | 2.44 | -1.29 | 0.58 |
3666 | 2022-12-29 | 6.93 | 0.09 | 1.32 | 1,067,497 | 6.90 | 6.95 | 6.87 | 1.16 | 0.43 | 0.43 |
3665 | 2022-12-28 | 6.84 | 0.03 | -0.44 | 984,210 | 6.89 | 6.91 | 6.82 | 1.31 | -0.73 | 0.88 |
3664 | 2022-12-27 | 6.87 | 0.02 | 0.29 | 929,682 | 6.88 | 6.90 | 6.84 | 0.87 | -0.15 | 0.29 |
3663 | 2022-12-23 | 6.85 | 0.08 | 1.18 | 707,292 | 6.75 | 6.88 | 6.75 | 1.93 | 1.48 | 0.44 |
3662 | 2022-12-22 | 6.77 | 0.07 | 1.04 | 1,086,663 | 6.73 | 6.79 | 6.66 | 1.93 | 0.59 | -0.30 |
3661 | 2022-12-21 | 6.70 | 0.07 | -1.03 | 2,204,828 | 6.84 | 6.90 | 6.70 | 2.92 | -2.05 | 0.45 |
3660 | 2022-12-20 | 6.77 | 0.12 | 1.80 | 999,387 | 6.67 | 6.80 | 6.67 | 1.95 | 1.50 | 1.03 |
3659 | 2022-12-19 | 6.65 | 0.07 | -1.04 | 853,334 | 6.72 | 6.75 | 6.61 | 2.08 | -1.04 | 0.30 |
3658 | 2022-12-16 | 6.72 | 0.06 | -0.88 | 3,050,031 | 6.76 | 6.77 | 6.67 | 1.48 | -0.59 | 0.00 |
3657 | 2022-12-15 | 6.78 | 0.02 | -0.29 | 1,201,375 | 6.77 | 6.82 | 6.75 | 1.03 | 0.15 | -0.29 |
3656 | 2022-12-14 | 6.80 | 0.33 | -4.63 | 1,581,927 | 6.85 | 6.85 | 6.76 | 1.31 | -0.73 | -0.44 |
3655 | 2022-12-13 | 7.13 | 0.07 | 0.99 | 1,647,280 | 7.16 | 7.18 | 7.10 | 1.12 | -0.42 | -3.93 |
3654 | 2022-12-12 | 7.06 | 0.02 | 0.28 | 629,474 | 7.05 | 7.08 | 6.98 | 1.42 | 0.14 | 1.42 |
3653 | 2022-12-09 | 7.04 | 0.07 | 1.00 | 751,944 | 6.97 | 7.09 | 6.93 | 2.30 | 1.00 | 0.14 |
3652 | 2022-12-08 | 6.97 | 0.00 | 0.00 | 723,896 | 6.97 | 7.01 | 6.95 | 0.86 | 0.00 | 0.00 |
3651 | 2022-12-07 | 6.97 | 0.01 | -0.14 | 1,140,026 | 6.98 | 7.03 | 6.95 | 1.15 | -0.14 | 0.00 |
3650 | 2022-12-06 | 6.98 | 0.10 | -1.41 | 809,159 | 7.11 | 7.11 | 6.95 | 2.25 | -1.83 | 0.00 |
3649 | 2022-12-05 | 7.08 | 0.08 | -1.12 | 926,517 | 7.14 | 7.15 | 7.06 | 1.26 | -0.84 | 0.42 |
3648 | 2022-12-02 | 7.16 | 0.03 | -0.42 | 995,889 | 7.15 | 7.19 | 7.05 | 1.96 | 0.14 | -0.28 |
3647 | 2022-12-01 | 7.19 | 0.01 | 0.14 | 943,565 | 7.20 | 7.22 | 7.13 | 1.25 | -0.14 | -0.56 |
3646 | 2022-11-30 | 7.18 | 0.08 | 1.13 | 855,080 | 7.12 | 7.19 | 7.04 | 2.11 | 0.84 | 0.28 |
3645 | 2022-11-29 | 7.10 | 0.04 | 0.57 | 817,690 | 7.08 | 7.12 | 7.06 | 0.85 | 0.28 | 0.28 |
3644 | 2022-11-28 | 7.06 | 0.10 | -1.40 | 999,862 | 7.11 | 7.14 | 7.05 | 1.27 | -0.70 | 0.28 |
3643 | 2022-11-25 | 7.16 | 0.02 | 0.28 | 236,850 | 7.13 | 7.19 | 7.12 | 0.98 | 0.42 | -0.70 |
3642 | 2022-11-23 | 7.14 | 0.06 | -0.83 | 657,512 | 7.20 | 7.22 | 7.14 | 1.11 | -0.83 | -0.14 |
3641 | 2022-11-22 | 7.20 | 0.05 | 0.70 | 1,031,555 | 7.18 | 7.20 | 7.14 | 0.84 | 0.28 | 0.00 |
3640 | 2022-11-21 | 7.15 | 0.01 | 0.14 | 896,320 | 7.16 | 7.16 | 7.10 | 0.84 | -0.14 | 0.42 |
3639 | 2022-11-18 | 7.14 | 0.04 | 0.56 | 619,975 | 7.13 | 7.15 | 7.03 | 1.68 | 0.14 | 0.28 |
3638 | 2022-11-17 | 7.10 | 0.00 | 0.00 | 809,901 | 7.09 | 7.12 | 6.99 | 1.83 | 0.14 | 0.42 |
3637 | 2022-11-16 | 7.10 | 0.14 | 2.01 | 1,907,553 | 7.00 | 7.17 | 6.96 | 3.00 | 1.43 | -0.14 |
3636 | 2022-11-15 | 6.96 | 0.34 | 5.14 | 1,125,246 | 6.86 | 7.00 | 6.77 | 3.35 | 1.46 | 0.57 |
3635 | 2022-11-14 | 6.62 | 0.04 | -0.60 | 504,336 | 6.61 | 6.66 | 6.59 | 1.06 | 0.15 | 3.63 |
3634 | 2022-11-11 | 6.66 | 0.04 | 0.60 | 423,563 | 6.66 | 6.76 | 6.63 | 1.95 | 0.00 | -0.75 |
3633 | 2022-11-10 | 6.62 | 0.03 | 0.46 | 710,939 | 6.72 | 6.77 | 6.58 | 2.83 | -1.49 | 0.60 |
3632 | 2022-11-09 | 6.59 | 0.13 | -1.93 | 862,767 | 6.71 | 6.79 | 6.58 | 3.13 | -1.79 | 1.97 |
3631 | 2022-11-08 | 6.72 | 0.09 | -1.32 | 507,181 | 6.82 | 6.83 | 6.69 | 2.05 | -1.47 | -0.15 |
3630 | 2022-11-07 | 6.81 | 0.05 | 0.74 | 864,931 | 6.78 | 6.84 | 6.75 | 1.33 | 0.44 | 0.15 |
3629 | 2022-11-04 | 6.76 | 0.11 | 1.65 | 780,144 | 6.73 | 6.88 | 6.71 | 2.53 | 0.45 | 0.30 |
3628 | 2022-11-03 | 6.65 | 0.05 | 0.76 | 517,304 | 6.53 | 6.65 | 6.53 | 1.84 | 1.84 | 1.20 |
3627 | 2022-11-02 | 6.60 | 0.06 | -0.90 | 484,492 | 6.62 | 6.72 | 6.56 | 2.42 | -0.30 | -1.06 |
3626 | 2022-11-01 | 6.66 | 0.06 | 0.91 | 353,150 | 6.66 | 6.70 | 6.60 | 1.50 | 0.00 | -0.60 |
3625 | 2022-10-31 | 6.60 | 0.05 | -0.75 | 485,103 | 6.64 | 6.66 | 6.58 | 1.20 | -0.60 | 0.91 |
3624 | 2022-10-28 | 6.65 | 0.09 | 1.37 | 419,747 | 6.58 | 6.66 | 6.56 | 1.52 | 1.06 | -0.15 |
3623 | 2022-10-27 | 6.56 | 0.00 | 0.00 | 437,156 | 6.61 | 6.63 | 6.52 | 1.66 | -0.76 | 0.30 |
3622 | 2022-10-26 | 6.56 | 0.05 | -0.76 | 580,222 | 6.66 | 6.68 | 6.55 | 1.95 | -1.50 | 0.76 |
3621 | 2022-10-25 | 6.61 | 0.23 | 3.61 | 802,473 | 6.38 | 6.65 | 6.36 | 4.55 | 3.61 | 0.76 |
3620 | 2022-10-24 | 6.38 | 0.14 | 2.24 | 670,301 | 6.29 | 6.38 | 6.29 | 1.43 | 1.43 | 0.00 |
3619 | 2022-10-21 | 6.24 | 0.01 | -0.16 | 533,732 | 6.24 | 6.27 | 6.17 | 1.60 | 0.00 | 0.80 |
3618 | 2022-10-20 | 6.25 | 0.03 | -0.48 | 528,425 | 6.28 | 6.35 | 6.23 | 1.91 | -0.48 | -0.16 |
3617 | 2022-10-19 | 6.28 | 0.07 | -1.10 | 423,238 | 6.31 | 6.36 | 6.22 | 2.22 | -0.48 | 0.00 |
3616 | 2022-10-18 | 6.35 | 0.01 | 0.16 | 666,394 | 6.40 | 6.47 | 6.31 | 2.50 | -0.78 | -0.63 |
3615 | 2022-10-17 | 6.34 | 0.10 | 1.60 | 757,282 | 6.32 | 6.42 | 6.27 | 2.37 | 0.32 | 0.95 |
3614 | 2022-10-14 | 6.24 | 0.02 | 0.32 | 766,094 | 6.26 | 6.32 | 6.20 | 1.92 | -0.32 | 1.28 |
3613 | 2022-10-13 | 6.22 | 0.14 | 2.30 | 953,637 | 6.02 | 6.26 | 5.94 | 5.32 | 3.32 | 0.64 |
3612 | 2022-10-12 | 6.08 | 0.03 | 0.50 | 665,807 | 6.08 | 6.12 | 5.97 | 2.47 | 0.00 | -0.99 |
3611 | 2022-10-11 | 6.05 | 0.04 | 0.67 | 980,488 | 6.01 | 6.12 | 5.93 | 3.16 | 0.67 | 0.50 |
3610 | 2022-10-10 | 6.01 | 0.13 | -2.12 | 516,026 | 6.14 | 6.16 | 6.01 | 2.44 | -2.12 | 0.00 |
3609 | 2022-10-07 | 6.14 | 0.07 | -1.13 | 476,670 | 6.20 | 6.23 | 6.12 | 1.77 | -0.97 | 0.00 |
3608 | 2022-10-06 | 6.21 | 0.10 | -1.58 | 542,868 | 6.29 | 6.34 | 6.20 | 2.23 | -1.27 | -0.16 |
3607 | 2022-10-05 | 6.31 | 0.14 | -2.17 | 671,388 | 6.37 | 6.39 | 6.22 | 2.67 | -0.94 | -0.32 |
3606 | 2022-10-04 | 6.45 | 0.39 | 6.44 | 994,899 | 6.14 | 6.45 | 6.12 | 5.37 | 5.05 | -1.24 |
3605 | 2022-10-03 | 6.06 | 0.06 | 1.00 | 1,181,153 | 6.04 | 6.12 | 5.87 | 4.14 | 0.33 | 1.32 |
3604 | 2022-09-30 | 6.00 | 0.06 | 1.01 | 1,158,755 | 6.04 | 6.13 | 6.00 | 2.15 | -0.66 | 0.67 |
3603 | 2022-09-29 | 5.94 | 0.17 | -2.78 | 1,251,157 | 6.05 | 6.05 | 5.87 | 2.98 | -1.82 | 1.68 |
3602 | 2022-09-28 | 6.11 | 0.10 | 1.66 | 845,642 | 6.01 | 6.14 | 5.96 | 3.00 | 1.66 | -0.98 |
3601 | 2022-09-27 | 6.01 | 0.06 | 1.01 | 1,148,805 | 5.98 | 6.15 | 5.97 | 3.01 | 0.50 | 0.00 |
3600 | 2022-09-26 | 5.95 | 0.13 | -2.14 | 2,075,447 | 6.05 | 6.12 | 5.92 | 3.31 | -1.65 | 0.50 |
3599 | 2022-09-23 | 6.08 | 0.18 | -2.88 | 1,059,199 | 6.20 | 6.21 | 6.06 | 2.42 | -1.94 | -0.49 |
3598 | 2022-09-22 | 6.26 | 0.20 | -3.10 | 792,431 | 6.46 | 6.46 | 6.25 | 3.25 | -3.10 | -0.96 |
3597 | 2022-09-21 | 6.46 | 0.00 | 0.00 | 633,365 | 6.47 | 6.55 | 6.45 | 1.55 | -0.15 | 0.00 |
3596 | 2022-09-20 | 6.46 | 0.10 | -1.52 | 521,955 | 6.55 | 6.57 | 6.46 | 1.68 | -1.37 | 0.15 |
3595 | 2022-09-19 | 6.56 | 0.03 | -0.46 | 546,725 | 6.50 | 6.61 | 6.50 | 1.69 | 0.92 | -0.15 |
3594 | 2022-09-16 | 6.59 | 0.09 | -1.35 | 1,016,133 | 6.64 | 6.65 | 6.55 | 1.51 | -0.75 | -1.37 |
3593 | 2022-09-15 | 6.68 | 0.13 | 1.98 | 826,599 | 6.58 | 6.73 | 6.58 | 2.28 | 1.52 | -0.60 |
3592 | 2022-09-14 | 6.55 | 0.20 | -2.96 | 917,664 | 6.66 | 6.67 | 6.50 | 2.55 | -1.65 | 0.46 |
3591 | 2022-09-13 | 6.75 | 0.17 | -2.46 | 1,090,169 | 6.85 | 6.88 | 6.75 | 1.90 | -1.46 | -1.33 |
3590 | 2022-09-12 | 6.92 | 0.01 | -0.14 | 833,763 | 6.95 | 6.97 | 6.90 | 1.01 | -0.43 | -1.01 |
3589 | 2022-09-09 | 6.93 | 0.07 | 1.02 | 695,778 | 6.91 | 6.96 | 6.88 | 1.16 | 0.29 | 0.29 |
3588 | 2022-09-08 | 6.86 | 0.03 | 0.44 | 640,602 | 6.88 | 6.88 | 6.77 | 1.60 | -0.29 | 0.73 |
3587 | 2022-09-07 | 6.83 | 0.08 | 1.19 | 394,038 | 6.75 | 6.83 | 6.73 | 1.48 | 1.19 | 0.73 |
3586 | 2022-09-06 | 6.75 | 0.07 | -1.03 | 685,021 | 6.83 | 6.84 | 6.73 | 1.61 | -1.17 | 0.00 |
3585 | 2022-09-02 | 6.82 | 0.02 | 0.29 | 533,189 | 6.83 | 6.91 | 6.80 | 1.61 | -0.15 | 0.15 |
3584 | 2022-09-01 | 6.80 | 0.12 | -1.73 | 590,266 | 6.92 | 6.97 | 6.77 | 2.89 | -1.73 | 0.44 |
3583 | 2022-08-31 | 6.92 | 0.00 | 0.00 | 609,495 | 6.93 | 7.00 | 6.89 | 1.59 | -0.14 | 0.00 |
3582 | 2022-08-30 | 6.92 | 0.09 | -1.28 | 531,190 | 7.01 | 7.03 | 6.90 | 1.85 | -1.28 | 0.14 |
3581 | 2022-08-29 | 7.01 | 0.01 | -0.14 | 461,529 | 7.00 | 7.06 | 6.98 | 1.14 | 0.14 | 0.00 |
3580 | 2022-08-26 | 7.02 | 0.07 | -0.99 | 511,132 | 7.09 | 7.10 | 7.01 | 1.27 | -0.99 | -0.28 |
3579 | 2022-08-25 | 7.09 | 0.03 | 0.42 | 359,717 | 7.07 | 7.09 | 7.03 | 0.85 | 0.28 | 0.00 |
3578 | 2022-08-24 | 7.06 | 0.05 | 0.71 | 530,064 | 7.01 | 7.07 | 6.99 | 1.14 | 0.71 | 0.14 |
3577 | 2022-08-23 | 7.01 | 0.04 | 0.57 | 799,431 | 6.97 | 7.03 | 6.95 | 1.15 | 0.57 | 0.00 |
3576 | 2022-08-22 | 6.97 | 0.09 | -1.27 | 778,848 | 7.04 | 7.06 | 6.94 | 1.70 | -0.99 | 0.00 |
3575 | 2022-08-19 | 7.06 | 0.09 | -1.26 | 404,045 | 7.11 | 7.12 | 7.05 | 0.98 | -0.70 | -0.28 |
3574 | 2022-08-18 | 7.15 | 0.06 | 0.85 | 477,025 | 7.09 | 7.17 | 7.09 | 1.13 | 0.85 | -0.56 |
3573 | 2022-08-17 | 7.09 | 0.10 | -1.39 | 585,263 | 7.18 | 7.18 | 7.08 | 1.39 | -1.25 | 0.00 |
3572 | 2022-08-16 | 7.19 | 0.01 | -0.14 | 493,452 | 7.20 | 7.20 | 7.16 | 0.56 | -0.14 | -0.14 |
3571 | 2022-08-15 | 7.20 | 0.02 | -0.28 | 634,131 | 7.25 | 7.25 | 7.15 | 1.38 | -0.69 | 0.00 |
3570 | 2022-08-12 | 7.22 | 0.07 | 0.98 | 884,269 | 7.19 | 7.23 | 7.15 | 1.11 | 0.42 | 0.42 |
3569 | 2022-08-11 | 7.15 | 0.04 | 0.56 | 1,501,699 | 7.18 | 7.18 | 7.08 | 1.39 | -0.42 | 0.56 |
3568 | 2022-08-10 | 7.11 | 0.06 | 0.85 | 1,082,541 | 7.11 | 7.15 | 7.05 | 1.41 | 0.00 | 0.98 |
3567 | 2022-08-09 | 7.05 | 0.02 | -0.28 | 687,596 | 7.10 | 7.10 | 6.99 | 1.55 | -0.70 | 0.85 |
3566 | 2022-08-08 | 7.07 | 0.00 | 0.00 | 892,575 | 7.17 | 7.17 | 7.05 | 1.67 | -1.39 | 0.42 |
3565 | 2022-08-05 | 7.07 | 0.06 | 0.86 | 674,485 | 7.00 | 7.11 | 7.00 | 1.57 | 1.00 | 1.41 |
3564 | 2022-08-04 | 7.01 | 0.12 | -1.68 | 754,983 | 7.13 | 7.13 | 6.98 | 2.10 | -1.68 | -0.14 |
3563 | 2022-08-03 | 7.13 | 0.07 | 0.99 | 553,570 | 7.06 | 7.14 | 7.06 | 1.13 | 0.99 | 0.00 |
3562 | 2022-08-02 | 7.06 | 0.05 | -0.70 | 540,622 | 7.05 | 7.10 | 7.04 | 0.85 | 0.14 | 0.00 |
3561 | 2022-08-01 | 7.11 | 0.07 | 0.99 | 802,436 | 7.05 | 7.14 | 7.00 | 1.99 | 0.85 | -0.84 |
3560 | 2022-07-29 | 7.04 | 0.08 | 1.15 | 816,820 | 6.95 | 7.07 | 6.94 | 1.87 | 1.29 | 0.14 |
3559 | 2022-07-28 | 6.96 | 0.11 | 1.61 | 716,322 | 6.86 | 6.98 | 6.83 | 2.19 | 1.46 | -0.14 |
3558 | 2022-07-27 | 6.85 | 0.05 | 0.74 | 647,810 | 6.84 | 6.88 | 6.79 | 1.32 | 0.15 | 0.15 |
3557 | 2022-07-26 | 6.80 | 0.06 | 0.89 | 429,172 | 6.73 | 6.83 | 6.72 | 1.63 | 1.04 | 0.59 |
3556 | 2022-07-25 | 6.74 | 0.08 | -1.17 | 702,289 | 6.85 | 6.85 | 6.74 | 1.61 | -1.61 | -0.15 |
3555 | 2022-07-22 | 6.82 | 0.01 | -0.15 | 506,332 | 6.85 | 6.90 | 6.80 | 1.46 | -0.44 | 0.44 |
3554 | 2022-07-21 | 6.83 | 0.02 | 0.29 | 522,642 | 6.82 | 6.84 | 6.75 | 1.32 | 0.15 | 0.29 |
3553 | 2022-07-20 | 6.81 | 0.03 | 0.44 | 666,608 | 6.79 | 6.84 | 6.78 | 0.88 | 0.29 | 0.15 |
3552 | 2022-07-19 | 6.78 | 0.13 | 1.95 | 711,227 | 6.71 | 6.80 | 6.70 | 1.49 | 1.04 | 0.15 |
3551 | 2022-07-18 | 6.65 | 0.01 | -0.15 | 918,266 | 6.68 | 6.73 | 6.63 | 1.50 | -0.45 | 0.90 |
3550 | 2022-07-15 | 6.66 | 0.07 | 1.06 | 568,368 | 6.64 | 6.68 | 6.60 | 1.20 | 0.30 | 0.30 |
3549 | 2022-07-14 | 6.59 | 0.09 | -1.35 | 677,576 | 6.62 | 6.64 | 6.54 | 1.51 | -0.45 | 0.76 |
3548 | 2022-07-13 | 6.68 | 0.03 | -0.45 | 455,657 | 6.69 | 6.72 | 6.64 | 1.20 | -0.15 | -0.90 |
3547 | 2022-07-12 | 6.71 | 0.01 | -0.15 | 496,724 | 6.70 | 6.79 | 6.69 | 1.49 | 0.15 | -0.30 |
3546 | 2022-07-11 | 6.72 | 0.05 | -0.74 | 360,377 | 6.75 | 6.79 | 6.71 | 1.19 | -0.44 | -0.30 |
3545 | 2022-07-08 | 6.77 | 0.04 | 0.59 | 442,822 | 6.71 | 6.79 | 6.71 | 1.19 | 0.89 | -0.30 |
3544 | 2022-07-07 | 6.73 | 0.08 | 1.20 | 584,666 | 6.65 | 6.75 | 6.65 | 1.50 | 1.20 | -0.30 |
3543 | 2022-07-06 | 6.65 | 0.06 | -0.89 | 431,667 | 6.62 | 6.75 | 6.62 | 1.96 | 0.45 | 0.00 |
3542 | 2022-07-05 | 6.71 | 0.01 | 0.15 | 964,763 | 6.83 | 6.83 | 6.56 | 3.95 | -1.76 | -1.34 |
3541 | 2022-07-01 | 6.70 | 0.15 | 2.29 | 1,500,029 | 6.57 | 6.72 | 6.52 | 3.04 | 1.98 | 1.94 |
3540 | 2022-06-30 | 6.55 | 0.07 | 1.08 | 1,076,576 | 6.49 | 6.57 | 6.41 | 2.47 | 0.92 | 0.31 |
3539 | 2022-06-29 | 6.48 | 0.05 | -0.77 | 951,540 | 6.55 | 6.55 | 6.45 | 1.53 | -1.07 | 0.15 |
3538 | 2022-06-28 | 6.53 | 0.02 | 0.31 | 707,312 | 6.52 | 6.62 | 6.50 | 1.84 | 0.15 | 0.31 |
3537 | 2022-06-27 | 6.51 | 0.07 | 1.09 | 496,647 | 6.43 | 6.54 | 6.43 | 1.71 | 1.24 | 0.15 |
3536 | 2022-06-24 | 6.44 | 0.12 | 1.90 | 792,774 | 6.38 | 6.46 | 6.37 | 1.41 | 0.94 | -0.16 |
3535 | 2022-06-23 | 6.32 | 0.07 | -1.10 | 660,341 | 6.39 | 6.43 | 6.29 | 2.19 | -1.10 | 0.95 |
3534 | 2022-06-22 | 6.39 | 0.03 | 0.47 | 963,514 | 6.30 | 6.41 | 6.30 | 1.75 | 1.43 | 0.00 |
3533 | 2022-06-21 | 6.36 | 0.09 | 1.44 | 1,448,440 | 6.49 | 6.49 | 6.32 | 2.62 | -2.00 | -0.94 |
3532 | 2022-06-17 | 6.27 | 0.04 | 0.64 | 5,992,174 | 6.26 | 6.33 | 6.20 | 2.08 | 0.16 | 3.51 |
3531 | 2022-06-16 | 6.23 | 0.22 | -3.41 | 2,593,375 | 6.40 | 6.40 | 6.20 | 3.13 | -2.66 | 0.48 |
3530 | 2022-06-15 | 6.45 | 0.06 | 0.94 | 2,202,333 | 6.42 | 6.54 | 6.40 | 2.18 | 0.47 | -0.78 |
3529 | 2022-06-14 | 6.39 | 0.16 | -2.44 | 2,574,395 | 6.50 | 6.50 | 6.28 | 3.38 | -1.69 | 0.47 |
3528 | 2022-06-13 | 6.55 | 0.40 | -5.76 | 2,647,995 | 6.81 | 6.82 | 6.52 | 4.41 | -3.82 | -0.76 |
3527 | 2022-06-10 | 6.95 | 0.09 | 1.31 | 2,343,104 | 6.82 | 6.96 | 6.76 | 2.93 | 1.91 | -2.01 |
3526 | 2022-06-09 | 6.86 | 0.11 | -1.58 | 672,443 | 6.98 | 6.98 | 6.86 | 1.72 | -1.72 | -0.58 |
3525 | 2022-06-08 | 6.97 | 0.11 | -1.55 | 974,753 | 7.05 | 7.05 | 6.96 | 1.28 | -1.13 | 0.14 |
3524 | 2022-06-07 | 7.08 | 0.01 | -0.14 | 473,460 | 7.06 | 7.09 | 7.03 | 0.85 | 0.28 | -0.42 |
3523 | 2022-06-06 | 7.09 | 0.10 | 1.43 | 1,076,972 | 7.05 | 7.13 | 7.01 | 1.70 | 0.57 | -0.42 |
3522 | 2022-06-03 | 6.99 | 0.06 | -0.85 | 604,466 | 7.04 | 7.05 | 6.98 | 0.99 | -0.71 | 0.86 |
3521 | 2022-06-02 | 7.05 | 0.01 | 0.14 | 613,537 | 7.06 | 7.07 | 6.97 | 1.42 | -0.14 | -0.14 |
3520 | 2022-06-01 | 7.04 | 0.10 | 1.44 | 964,577 | 7.07 | 7.09 | 6.91 | 2.55 | -0.42 | 0.28 |
3519 | 2022-05-31 | 6.94 | 0.08 | -1.14 | 780,737 | 7.01 | 7.01 | 6.92 | 1.28 | -1.00 | 1.87 |
3518 | 2022-05-27 | 7.02 | 0.11 | 1.59 | 674,813 | 6.93 | 7.02 | 6.92 | 1.44 | 1.30 | -0.14 |
3517 | 2022-05-26 | 6.91 | 0.10 | 1.47 | 541,682 | 6.85 | 6.94 | 6.85 | 1.31 | 0.88 | 0.29 |
3516 | 2022-05-25 | 6.81 | 0.07 | 1.04 | 1,211,962 | 6.76 | 6.86 | 6.72 | 2.07 | 0.74 | 0.59 |
3515 | 2022-05-24 | 6.74 | 0.08 | -1.17 | 1,967,327 | 6.82 | 6.82 | 6.62 | 2.93 | -1.17 | 0.30 |
3514 | 2022-05-23 | 6.82 | 0.10 | 1.49 | 1,085,552 | 6.82 | 6.88 | 6.75 | 1.91 | 0.00 | 0.00 |
3513 | 2022-05-20 | 6.72 | 0.16 | -2.33 | 1,842,825 | 6.92 | 6.95 | 6.64 | 4.48 | -2.89 | 1.49 |
3512 | 2022-05-19 | 6.88 | 0.07 | -1.01 | 1,069,828 | 6.91 | 7.00 | 6.87 | 1.88 | -0.43 | 0.58 |
3511 | 2022-05-18 | 6.95 | 0.20 | -2.80 | 816,993 | 7.14 | 7.14 | 6.95 | 2.66 | -2.66 | -0.58 |
3510 | 2022-05-17 | 7.15 | 0.06 | 0.85 | 1,146,366 | 7.15 | 7.18 | 7.10 | 1.12 | 0.00 | -0.14 |
3509 | 2022-05-16 | 7.09 | 0.04 | 0.57 | 1,397,606 | 7.10 | 7.11 | 7.03 | 1.13 | -0.14 | 0.85 |
3508 | 2022-05-13 | 7.05 | 0.11 | 1.59 | 2,656,825 | 7.00 | 7.11 | 6.98 | 1.86 | 0.71 | 0.71 |
3507 | 2022-05-12 | 6.94 | 0.08 | -1.14 | 2,820,616 | 7.04 | 7.06 | 6.83 | 3.27 | -1.42 | 0.86 |
3506 | 2022-05-11 | 7.02 | 0.04 | -0.57 | 849,184 | 7.06 | 7.12 | 7.01 | 1.56 | -0.57 | 0.28 |
3505 | 2022-05-10 | 7.06 | 0.02 | 0.28 | 1,154,234 | 7.05 | 7.23 | 7.01 | 3.12 | 0.14 | 0.00 |
3504 | 2022-05-09 | 7.04 | 0.24 | -3.30 | 1,538,461 | 7.25 | 7.25 | 7.02 | 3.17 | -2.90 | 0.14 |
3503 | 2022-05-06 | 7.28 | 0.05 | 0.69 | 777,454 | 7.30 | 7.32 | 7.20 | 1.64 | -0.27 | -0.41 |
3502 | 2022-05-05 | 7.23 | 0.16 | -2.17 | 844,410 | 7.32 | 7.34 | 7.11 | 3.14 | -1.23 | 0.97 |
3501 | 2022-05-04 | 7.39 | 0.14 | 1.93 | 808,314 | 7.25 | 7.39 | 7.23 | 2.21 | 1.93 | -0.95 |
3500 | 2022-05-03 | 7.25 | 0.21 | 2.98 | 989,693 | 7.10 | 7.28 | 7.06 | 3.10 | 2.11 | 0.00 |
3499 | 2022-05-02 | 7.04 | 0.12 | -1.68 | 1,917,237 | 7.19 | 7.22 | 6.96 | 3.62 | -2.09 | 0.85 |
3498 | 2022-04-29 | 7.16 | 0.11 | -1.51 | 1,014,129 | 7.24 | 7.27 | 7.16 | 1.52 | -1.10 | 0.42 |
3497 | 2022-04-28 | 7.27 | 0.03 | 0.41 | 1,385,086 | 7.29 | 7.29 | 7.21 | 1.10 | -0.27 | -0.41 |
3496 | 2022-04-27 | 7.24 | 0.02 | -0.28 | 1,688,485 | 7.29 | 7.33 | 7.23 | 1.37 | -0.69 | 0.69 |
3495 | 2022-04-26 | 7.26 | 0.20 | -2.68 | 681,605 | 7.44 | 7.44 | 7.26 | 2.42 | -2.42 | 0.41 |
3494 | 2022-04-25 | 7.46 | 0.01 | -0.13 | 825,610 | 7.42 | 7.46 | 7.35 | 1.48 | 0.54 | -0.27 |
3493 | 2022-04-22 | 7.47 | 0.03 | -0.40 | 1,579,991 | 7.51 | 7.54 | 7.46 | 1.07 | -0.53 | -0.67 |
3492 | 2022-04-21 | 7.50 | 0.07 | -0.92 | 604,253 | 7.60 | 7.61 | 7.48 | 1.71 | -1.32 | 0.13 |
3491 | 2022-04-20 | 7.57 | 0.05 | 0.66 | 723,898 | 7.56 | 7.58 | 7.53 | 0.66 | 0.13 | 0.40 |
3490 | 2022-04-19 | 7.52 | 0.00 | 0.00 | 720,612 | 7.51 | 7.55 | 7.47 | 1.07 | 0.13 | 0.53 |
3489 | 2022-04-18 | 7.52 | 0.10 | 1.35 | 670,643 | 7.43 | 7.54 | 7.41 | 1.75 | 1.21 | -0.13 |
3488 | 2022-04-15 | 7.42 | 0.00 | 0.00 | 475,377 | 7.45 | 7.48 | 7.41 | 0.94 | -0.40 | 0.13 |
3487 | 2022-04-14 | 7.42 | 0.04 | -0.54 | 475,402 | 7.45 | 7.48 | 7.41 | 0.94 | -0.40 | 0.40 |
3486 | 2022-04-13 | 7.46 | 0.06 | 0.81 | 507,711 | 7.43 | 7.46 | 7.42 | 0.54 | 0.40 | -0.13 |
3485 | 2022-04-12 | 7.40 | 0.02 | -0.27 | 716,335 | 7.40 | 7.48 | 7.39 | 1.22 | 0.00 | 0.41 |
3484 | 2022-04-11 | 7.42 | 0.02 | -0.27 | 1,427,678 | 7.44 | 7.45 | 7.37 | 1.08 | -0.27 | -0.27 |
3483 | 2022-04-08 | 7.44 | 0.05 | 0.68 | 608,475 | 7.39 | 7.45 | 7.38 | 0.95 | 0.68 | 0.00 |
3482 | 2022-04-07 | 7.39 | 0.01 | -0.14 | 1,299,789 | 7.41 | 7.44 | 7.32 | 1.62 | -0.27 | 0.00 |
3481 | 2022-04-06 | 7.40 | 0.03 | -0.40 | 705,105 | 7.43 | 7.45 | 7.38 | 0.94 | -0.40 | 0.14 |
3480 | 2022-04-05 | 7.43 | 0.00 | 0.00 | 547,061 | 7.40 | 7.47 | 7.40 | 0.95 | 0.41 | 0.00 |
3479 | 2022-04-04 | 7.43 | 0.05 | -0.67 | 894,614 | 7.48 | 7.49 | 7.41 | 1.07 | -0.67 | -0.40 |
3478 | 2022-04-01 | 7.48 | 0.11 | 1.49 | 1,049,125 | 7.38 | 7.49 | 7.37 | 1.63 | 1.36 | 0.00 |
3477 | 2022-03-31 | 7.37 | 0.02 | -0.27 | 1,223,757 | 7.41 | 7.44 | 7.36 | 1.08 | -0.54 | 0.14 |
3476 | 2022-03-30 | 7.39 | 0.02 | -0.27 | 649,019 | 7.45 | 7.45 | 7.37 | 1.07 | -0.81 | 0.27 |
3475 | 2022-03-29 | 7.41 | 0.01 | 0.14 | 1,094,884 | 7.43 | 7.44 | 7.39 | 0.67 | -0.27 | 0.54 |
3474 | 2022-03-28 | 7.40 | 0.01 | 0.14 | 444,341 | 7.40 | 7.41 | 7.36 | 0.68 | 0.00 | 0.41 |
3473 | 2022-03-25 | 7.39 | 0.05 | 0.68 | 652,168 | 7.35 | 7.40 | 7.32 | 1.09 | 0.54 | 0.14 |
3472 | 2022-03-24 | 7.34 | 0.02 | -0.27 | 519,645 | 7.36 | 7.38 | 7.32 | 0.82 | -0.27 | 0.14 |
3471 | 2022-03-23 | 7.36 | 0.03 | -0.41 | 723,767 | 7.41 | 7.43 | 7.35 | 1.08 | -0.67 | 0.00 |
3470 | 2022-03-22 | 7.39 | 0.04 | 0.54 | 485,448 | 7.41 | 7.41 | 7.36 | 0.67 | -0.27 | 0.27 |
3469 | 2022-03-21 | 7.35 | 0.08 | 1.10 | 854,574 | 7.33 | 7.40 | 7.32 | 1.09 | 0.27 | 0.82 |
3468 | 2022-03-18 | 7.27 | 0.07 | -0.95 | 2,172,956 | 7.33 | 7.37 | 7.25 | 1.64 | -0.82 | 0.83 |
3467 | 2022-03-17 | 7.34 | 0.10 | 1.38 | 872,281 | 7.22 | 7.36 | 7.18 | 2.49 | 1.66 | -0.14 |
3466 | 2022-03-16 | 7.24 | 0.06 | 0.84 | 800,095 | 7.20 | 7.27 | 7.19 | 1.11 | 0.56 | -0.28 |
3465 | 2022-03-15 | 7.18 | 0.01 | 0.14 | 860,278 | 7.18 | 7.24 | 7.16 | 1.11 | 0.00 | 0.28 |
3464 | 2022-03-14 | 7.17 | 0.14 | -1.92 | 1,079,426 | 7.27 | 7.32 | 7.15 | 2.34 | -1.38 | 0.14 |
3463 | 2022-03-11 | 7.31 | 0.01 | 0.14 | 1,172,412 | 7.34 | 7.37 | 7.28 | 1.23 | -0.41 | -0.55 |
3462 | 2022-03-10 | 7.30 | 0.09 | -1.22 | 832,254 | 7.35 | 7.35 | 7.29 | 0.82 | -0.68 | 0.55 |
3461 | 2022-03-09 | 7.39 | 0.05 | 0.68 | 1,046,476 | 7.43 | 7.47 | 7.39 | 1.08 | -0.54 | -0.54 |
3460 | 2022-03-08 | 7.34 | 0.08 | 1.10 | 1,211,940 | 7.33 | 7.38 | 7.24 | 1.91 | 0.14 | 1.23 |
3459 | 2022-03-07 | 7.26 | 0.16 | -2.16 | 1,133,674 | 7.40 | 7.42 | 7.26 | 2.16 | -1.89 | 0.96 |
3458 | 2022-03-04 | 7.42 | 0.07 | -0.93 | 1,040,712 | 7.49 | 7.50 | 7.40 | 1.34 | -0.93 | -0.27 |
3457 | 2022-03-03 | 7.49 | 0.02 | 0.27 | 1,257,637 | 7.49 | 7.52 | 7.45 | 0.93 | 0.00 | 0.00 |
3456 | 2022-03-02 | 7.47 | 0.01 | 0.13 | 1,243,060 | 7.46 | 7.51 | 7.43 | 1.07 | 0.13 | 0.27 |
3455 | 2022-03-01 | 7.46 | 0.01 | 0.13 | 802,559 | 7.46 | 7.47 | 7.36 | 1.47 | 0.00 | 0.00 |
3454 | 2022-02-28 | 7.45 | 0.02 | -0.27 | 1,064,828 | 7.47 | 7.49 | 7.39 | 1.34 | -0.27 | 0.13 |
3453 | 2022-02-25 | 7.47 | 0.10 | 1.36 | 956,881 | 7.37 | 7.48 | 7.37 | 1.49 | 1.36 | 0.00 |
3452 | 2022-02-24 | 7.37 | 0.02 | -0.27 | 1,578,019 | 7.24 | 7.39 | 7.15 | 3.31 | 1.80 | 0.00 |
3451 | 2022-02-23 | 7.39 | 0.04 | -0.54 | 807,860 | 7.44 | 7.49 | 7.39 | 1.34 | -0.67 | -2.03 |
3450 | 2022-02-22 | 7.43 | 0.03 | -0.40 | 1,038,117 | 7.48 | 7.50 | 7.41 | 1.20 | -0.67 | 0.13 |
3449 | 2022-02-18 | 7.46 | 0.01 | 0.13 | 838,560 | 7.45 | 7.51 | 7.41 | 1.34 | 0.13 | 0.27 |
3448 | 2022-02-17 | 7.45 | 0.08 | -1.06 | 955,801 | 7.51 | 7.53 | 7.44 | 1.20 | -0.80 | 0.00 |
3447 | 2022-02-16 | 7.53 | 0.03 | 0.40 | 1,016,891 | 7.52 | 7.57 | 7.49 | 1.06 | 0.13 | -0.27 |
3446 | 2022-02-15 | 7.50 | 0.06 | 0.81 | 946,653 | 7.48 | 7.52 | 7.47 | 0.67 | 0.27 | 0.27 |
3445 | 2022-02-14 | 7.44 | 0.05 | -0.67 | 882,672 | 7.54 | 7.54 | 7.40 | 1.86 | -1.33 | 0.54 |
3444 | 2022-02-11 | 7.49 | 0.01 | 0.13 | 1,146,163 | 7.48 | 7.56 | 7.46 | 1.34 | 0.13 | 0.67 |
3443 | 2022-02-10 | 7.48 | 0.06 | -0.80 | 1,737,447 | 7.57 | 7.57 | 7.47 | 1.32 | -1.19 | 0.00 |
3442 | 2022-02-09 | 7.54 | 0.06 | -0.79 | 1,859,461 | 7.60 | 7.63 | 7.51 | 1.58 | -0.79 | 0.40 |
3441 | 2022-02-08 | 7.60 | 0.06 | -0.78 | 3,708,586 | 7.66 | 7.69 | 7.55 | 1.83 | -0.78 | 0.00 |
3440 | 2022-02-07 | 7.66 | 0.02 | -0.26 | 1,923,064 | 7.70 | 7.75 | 7.62 | 1.69 | -0.52 | 0.00 |
3439 | 2022-02-05 | 7.68 | 0.00 | 0.00 | 3,291,127 | 7.65 | 7.71 | 7.58 | 1.70 | 0.39 | 0.26 |
3438 | 2022-02-04 | 7.68 | 0.09 | 1.19 | 3,291,127 | 7.65 | 7.71 | 7.58 | 1.70 | 0.39 | -0.39 |
3437 | 2022-02-03 | 7.59 | 0.01 | -0.13 | 1,270,812 | 7.65 | 7.70 | 7.57 | 1.70 | -0.78 | 0.79 |
3436 | 2022-02-02 | 7.60 | 0.02 | 0.26 | 881,075 | 7.57 | 7.61 | 7.56 | 0.66 | 0.40 | 0.66 |
3435 | 2022-02-01 | 7.58 | 0.05 | 0.66 | 757,450 | 7.56 | 7.61 | 7.52 | 1.19 | 0.26 | -0.13 |
3434 | 2022-01-31 | 7.53 | 0.11 | 1.48 | 540,684 | 7.43 | 7.54 | 7.41 | 1.75 | 1.35 | 0.40 |
3433 | 2022-01-28 | 7.42 | 0.02 | 0.27 | 1,200,780 | 7.38 | 7.42 | 7.32 | 1.36 | 0.54 | 0.13 |
3432 | 2022-01-27 | 7.40 | 0.01 | -0.13 | 859,415 | 7.40 | 7.48 | 7.37 | 1.49 | 0.00 | -0.27 |
3431 | 2022-01-26 | 7.41 | 0.03 | -0.40 | 1,192,910 | 7.46 | 7.51 | 7.37 | 1.88 | -0.67 | -0.13 |
3430 | 2022-01-25 | 7.44 | 0.08 | 1.09 | 1,277,469 | 7.35 | 7.49 | 7.31 | 2.45 | 1.22 | 0.27 |
3429 | 2022-01-24 | 7.36 | 0.07 | -0.94 | 1,772,297 | 7.40 | 7.40 | 7.13 | 3.65 | -0.54 | -0.14 |
3428 | 2022-01-21 | 7.43 | 0.12 | -1.59 | 1,168,494 | 7.54 | 7.57 | 7.41 | 2.12 | -1.46 | -0.40 |
3427 | 2022-01-20 | 7.55 | 0.08 | -1.05 | 735,536 | 7.62 | 7.64 | 7.55 | 1.18 | -0.92 | -0.13 |
3426 | 2022-01-19 | 7.63 | 0.04 | -0.52 | 832,168 | 7.67 | 7.68 | 7.59 | 1.17 | -0.52 | -0.13 |
3425 | 2022-01-18 | 7.67 | 0.02 | 0.26 | 833,549 | 7.66 | 7.75 | 7.65 | 1.31 | 0.13 | 0.00 |
3424 | 2022-01-14 | 7.65 | 0.06 | -0.78 | 547,897 | 7.71 | 7.71 | 7.64 | 0.91 | -0.78 | 0.13 |
3423 | 2022-01-13 | 7.71 | 0.04 | -0.52 | 1,129,896 | 7.77 | 7.81 | 7.71 | 1.29 | -0.77 | 0.00 |
3422 | 2022-01-12 | 7.75 | 0.05 | 0.65 | 1,730,645 | 7.73 | 7.80 | 7.69 | 1.42 | 0.26 | 0.26 |
3421 | 2022-01-11 | 7.70 | 0.08 | 1.05 | 1,986,911 | 7.67 | 7.75 | 7.66 | 1.17 | 0.39 | 0.39 |
3420 | 2022-01-10 | 7.62 | 0.04 | 0.53 | 1,437,029 | 7.67 | 7.67 | 7.55 | 1.56 | -0.65 | 0.66 |
3419 | 2022-01-07 | 7.58 | 0.04 | 0.53 | 957,135 | 7.56 | 7.60 | 7.51 | 1.19 | 0.26 | 1.19 |
3418 | 2022-01-06 | 7.54 | 0.05 | 0.67 | 691,001 | 7.46 | 7.55 | 7.46 | 1.21 | 1.07 | 0.27 |
3417 | 2022-01-05 | 7.49 | 0.03 | -0.40 | 859,180 | 7.56 | 7.56 | 7.47 | 1.19 | -0.93 | -0.40 |
3416 | 2022-01-04 | 7.52 | 0.01 | -0.13 | 549,240 | 7.57 | 7.58 | 7.52 | 0.79 | -0.66 | 0.53 |
3415 | 2022-01-03 | 7.53 | 0.07 | 0.94 | 1,286,501 | 7.49 | 7.55 | 7.49 | 0.80 | 0.53 | 0.53 |
3414 | 2021-12-31 | 7.46 | 0.00 | 0.00 | 921,871 | 7.46 | 7.52 | 7.46 | 0.80 | 0.00 | 0.40 |
3413 | 2021-12-30 | 7.46 | 0.05 | -0.67 | 777,549 | 7.51 | 7.53 | 7.45 | 1.07 | -0.67 | 0.00 |
3412 | 2021-12-29 | 7.51 | 0.01 | -0.13 | 911,021 | 7.55 | 7.61 | 7.50 | 1.46 | -0.53 | 0.00 |
3411 | 2021-12-28 | 7.52 | 0.02 | -0.27 | 1,202,211 | 7.58 | 7.59 | 7.49 | 1.32 | -0.79 | 0.40 |
3410 | 2021-12-27 | 7.54 | 0.04 | 0.53 | 1,102,550 | 7.45 | 7.58 | 7.45 | 1.74 | 1.21 | 0.53 |
3409 | 2021-12-23 | 7.50 | 0.14 | 1.90 | 1,193,888 | 7.38 | 7.55 | 7.38 | 2.30 | 1.63 | -0.67 |
3408 | 2021-12-22 | 7.36 | 0.01 | 0.14 | 1,003,908 | 7.38 | 7.38 | 7.34 | 0.54 | -0.27 | 0.27 |
3407 | 2021-12-21 | 7.35 | 0.08 | 1.10 | 952,911 | 7.28 | 7.43 | 7.28 | 2.06 | 0.96 | 0.41 |
3406 | 2021-12-20 | 7.27 | 0.07 | -0.95 | 914,058 | 7.29 | 7.34 | 7.17 | 2.33 | -0.27 | 0.14 |
3405 | 2021-12-17 | 7.34 | 0.01 | 0.14 | 3,994,601 | 7.30 | 7.43 | 7.22 | 2.88 | 0.55 | -0.68 |
3404 | 2021-12-16 | 7.33 | 0.00 | 0.00 | 1,730,734 | 7.35 | 7.47 | 7.32 | 2.04 | -0.27 | -0.41 |
3403 | 2021-12-15 | 7.33 | 0.04 | 0.55 | 982,920 | 7.29 | 7.38 | 7.23 | 2.06 | 0.55 | 0.27 |
3402 | 2021-12-14 | 7.29 | 0.22 | -2.93 | 1,080,547 | 7.34 | 7.39 | 7.27 | 1.63 | -0.68 | 0.00 |
3401 | 2021-12-13 | 7.51 | 0.01 | 0.13 | 1,132,021 | 7.52 | 7.56 | 7.49 | 0.93 | -0.13 | -2.26 |
3400 | 2021-12-10 | 7.50 | 0.09 | 1.21 | 794,600 | 7.45 | 7.56 | 7.43 | 1.74 | 0.67 | 0.27 |
3399 | 2021-12-09 | 7.41 | 0.01 | -0.13 | 676,312 | 7.40 | 7.44 | 7.33 | 1.49 | 0.14 | 0.54 |
3398 | 2021-12-08 | 7.42 | 0.01 | -0.13 | 2,376,793 | 7.40 | 7.47 | 7.39 | 1.08 | 0.27 | -0.27 |
3397 | 2021-12-07 | 7.43 | 0.01 | -0.13 | 606,605 | 7.46 | 7.48 | 7.42 | 0.80 | -0.40 | -0.40 |
3396 | 2021-12-06 | 7.44 | 0.04 | 0.54 | 635,800 | 7.47 | 7.51 | 7.40 | 1.47 | -0.40 | 0.27 |
3395 | 2021-12-03 | 7.40 | 0.05 | -0.67 | 700,105 | 7.43 | 7.45 | 7.36 | 1.21 | -0.40 | 0.95 |
3394 | 2021-12-02 | 7.45 | 0.15 | 2.05 | 967,584 | 7.34 | 7.51 | 7.34 | 2.32 | 1.50 | -0.27 |
3393 | 2021-12-01 | 7.30 | 0.06 | -0.82 | 755,959 | 7.45 | 7.50 | 7.30 | 2.68 | -2.01 | 0.55 |
3392 | 2021-11-30 | 7.36 | 0.00 | 0.00 | 1,299,492 | 7.35 | 7.44 | 7.33 | 1.50 | 0.14 | 1.22 |
3391 | 2021-11-29 | 7.36 | 0.08 | 1.10 | 932,186 | 7.32 | 7.40 | 7.31 | 1.23 | 0.55 | -0.14 |
3390 | 2021-11-26 | 7.28 | 0.07 | -0.95 | 929,676 | 7.24 | 7.30 | 7.15 | 2.07 | 0.55 | 0.55 |
3389 | 2021-11-24 | 7.35 | 0.00 | 0.00 | 736,405 | 7.36 | 7.44 | 7.34 | 1.36 | -0.14 | -1.50 |
3388 | 2021-11-23 | 7.35 | 0.01 | -0.14 | 594,505 | 7.38 | 7.40 | 7.31 | 1.22 | -0.41 | 0.14 |
3387 | 2021-11-22 | 7.36 | 0.01 | -0.14 | 771,076 | 7.40 | 7.41 | 7.32 | 1.22 | -0.54 | 0.27 |
3386 | 2021-11-19 | 7.37 | 0.12 | -1.60 | 1,011,374 | 7.46 | 7.50 | 7.33 | 2.28 | -1.21 | 0.41 |
3385 | 2021-11-18 | 7.49 | 0.04 | -0.53 | 897,659 | 7.56 | 7.58 | 7.44 | 1.85 | -0.93 | -0.40 |
3384 | 2021-11-17 | 7.53 | 0.09 | 1.21 | 1,597,223 | 7.46 | 7.62 | 7.43 | 2.55 | 0.94 | 0.40 |
3383 | 2021-11-16 | 7.44 | 0.01 | 0.13 | 953,675 | 7.44 | 7.57 | 7.40 | 2.28 | 0.00 | 0.27 |
3382 | 2021-11-15 | 7.43 | 0.00 | 0.00 | 765,163 | 7.42 | 7.46 | 7.39 | 0.94 | 0.13 | 0.13 |
3381 | 2021-11-12 | 7.43 | 0.02 | -0.27 | 307,850 | 7.44 | 7.46 | 7.40 | 0.81 | -0.13 | -0.13 |
3380 | 2021-11-11 | 7.45 | 0.03 | -0.40 | 452,250 | 7.47 | 7.51 | 7.45 | 0.80 | -0.27 | -0.13 |
3379 | 2021-11-10 | 7.48 | 0.01 | -0.13 | 483,686 | 7.47 | 7.51 | 7.46 | 0.67 | 0.13 | -0.13 |
3378 | 2021-11-09 | 7.49 | 0.04 | -0.53 | 367,766 | 7.52 | 7.52 | 7.45 | 0.93 | -0.40 | -0.27 |
3377 | 2021-11-08 | 7.53 | 0.05 | 0.67 | 651,039 | 7.48 | 7.57 | 7.48 | 1.20 | 0.67 | -0.13 |
3376 | 2021-11-05 | 7.48 | 0.04 | 0.54 | 339,237 | 7.46 | 7.50 | 7.45 | 0.67 | 0.27 | 0.00 |
3375 | 2021-11-04 | 7.44 | 0.04 | 0.54 | 462,195 | 7.41 | 7.45 | 7.38 | 0.94 | 0.40 | 0.27 |
3374 | 2021-11-03 | 7.40 | 0.01 | -0.13 | 660,875 | 7.40 | 7.44 | 7.36 | 1.08 | 0.00 | 0.14 |
3373 | 2021-11-02 | 7.41 | 0.01 | -0.13 | 450,073 | 7.42 | 7.42 | 7.33 | 1.21 | -0.13 | -0.13 |
3372 | 2021-11-01 | 7.42 | 0.05 | 0.68 | 382,892 | 7.40 | 7.44 | 7.39 | 0.68 | 0.27 | 0.00 |
3371 | 2021-10-29 | 7.37 | 0.05 | -0.67 | 645,746 | 7.46 | 7.46 | 7.34 | 1.61 | -1.21 | 0.41 |
3370 | 2021-10-28 | 7.42 | 0.06 | 0.82 | 334,189 | 7.37 | 7.43 | 7.35 | 1.09 | 0.68 | 0.54 |
3369 | 2021-10-27 | 7.36 | 0.02 | -0.27 | 352,059 | 7.38 | 7.40 | 7.34 | 0.81 | -0.27 | 0.14 |
3368 | 2021-10-26 | 7.38 | 0.04 | -0.54 | 449,453 | 7.41 | 7.46 | 7.38 | 1.08 | -0.40 | 0.00 |
3367 | 2021-10-25 | 7.42 | 0.05 | -0.67 | 959,256 | 7.49 | 7.50 | 7.40 | 1.34 | -0.93 | -0.13 |
3366 | 2021-10-22 | 7.47 | 0.03 | 0.40 | 342,856 | 7.46 | 7.49 | 7.44 | 0.67 | 0.13 | 0.27 |
3365 | 2021-10-21 | 7.44 | 0.02 | 0.27 | 634,057 | 7.44 | 7.48 | 7.42 | 0.81 | 0.00 | 0.27 |
3364 | 2021-10-20 | 7.42 | 0.04 | 0.54 | 1,077,619 | 7.41 | 7.46 | 7.39 | 0.94 | 0.13 | 0.27 |
3363 | 2021-10-19 | 7.38 | 0.03 | 0.41 | 859,958 | 7.37 | 7.41 | 7.36 | 0.68 | 0.14 | 0.41 |
3362 | 2021-10-18 | 7.35 | 0.02 | -0.27 | 918,435 | 7.38 | 7.40 | 7.32 | 1.08 | -0.41 | 0.27 |
3361 | 2021-10-15 | 7.37 | 0.07 | 0.96 | 677,120 | 7.36 | 7.44 | 7.35 | 1.22 | 0.14 | 0.14 |
3360 | 2021-10-14 | 7.30 | 0.03 | 0.41 | 835,107 | 7.30 | 7.33 | 7.27 | 0.82 | 0.00 | 0.82 |
3359 | 2021-10-13 | 7.27 | 0.05 | 0.69 | 570,856 | 7.26 | 7.27 | 7.23 | 0.55 | 0.14 | 0.41 |
3358 | 2021-10-12 | 7.22 | 0.01 | 0.14 | 448,465 | 7.20 | 7.27 | 7.20 | 0.97 | 0.28 | 0.55 |
3357 | 2021-10-11 | 7.21 | 0.01 | -0.14 | 522,726 | 7.23 | 7.25 | 7.20 | 0.69 | -0.28 | -0.14 |
3356 | 2021-10-08 | 7.22 | 0.07 | 0.98 | 392,892 | 7.17 | 7.24 | 7.17 | 0.98 | 0.70 | 0.14 |
3355 | 2021-10-07 | 7.15 | 0.01 | 0.14 | 472,752 | 7.25 | 7.25 | 7.15 | 1.38 | -1.38 | 0.28 |
3354 | 2021-10-06 | 7.14 | 0.05 | 0.71 | 541,474 | 7.07 | 7.15 | 7.03 | 1.70 | 0.99 | 1.54 |
3353 | 2021-10-05 | 7.09 | 0.01 | -0.14 | 520,455 | 7.14 | 7.14 | 7.09 | 0.70 | -0.70 | -0.28 |
3352 | 2021-10-04 | 7.10 | 0.07 | -0.98 | 738,568 | 7.18 | 7.21 | 7.07 | 1.95 | -1.11 | 0.56 |
3351 | 2021-10-01 | 7.17 | 0.11 | 1.56 | 931,462 | 7.09 | 7.21 | 7.08 | 1.83 | 1.13 | 0.14 |
3350 | 2021-09-30 | 7.06 | 0.00 | 0.00 | 1,044,780 | 7.19 | 7.19 | 7.06 | 1.81 | -1.81 | 0.42 |
3349 | 2021-09-29 | 7.06 | 0.03 | -0.42 | 728,941 | 7.12 | 7.13 | 7.06 | 0.98 | -0.84 | 1.84 |
3348 | 2021-09-28 | 7.09 | 0.09 | -1.25 | 788,657 | 7.18 | 7.19 | 7.09 | 1.39 | -1.25 | 0.42 |
3347 | 2021-09-27 | 7.18 | 0.01 | -0.14 | 699,040 | 7.20 | 7.23 | 7.16 | 0.97 | -0.28 | 0.00 |
3346 | 2021-09-24 | 7.19 | 0.05 | -0.69 | 292,931 | 7.21 | 7.24 | 7.19 | 0.69 | -0.28 | 0.14 |
3345 | 2021-09-23 | 7.24 | 0.03 | 0.42 | 726,650 | 7.21 | 7.25 | 7.21 | 0.55 | 0.42 | -0.41 |
3344 | 2021-09-22 | 7.21 | 0.04 | 0.56 | 543,120 | 7.20 | 7.23 | 7.19 | 0.56 | 0.14 | 0.00 |
3343 | 2021-09-21 | 7.17 | 0.11 | 1.56 | 891,373 | 7.09 | 7.22 | 7.07 | 2.12 | 1.13 | 0.42 |
3342 | 2021-09-20 | 7.06 | 0.04 | -0.56 | 1,085,577 | 7.05 | 7.10 | 7.00 | 1.42 | 0.14 | 0.42 |
3341 | 2021-09-17 | 7.10 | 0.03 | -0.42 | 944,623 | 7.10 | 7.13 | 7.09 | 0.56 | 0.00 | -0.70 |
3340 | 2021-09-16 | 7.13 | 0.05 | -0.70 | 616,479 | 7.19 | 7.20 | 7.11 | 1.25 | -0.83 | -0.42 |
3339 | 2021-09-15 | 7.18 | 0.07 | 0.98 | 1,115,957 | 7.12 | 7.18 | 7.09 | 1.26 | 0.84 | 0.14 |
3338 | 2021-09-14 | 7.11 | 0.17 | -2.34 | 1,086,925 | 7.16 | 7.20 | 7.10 | 1.40 | -0.70 | 0.14 |
3337 | 2021-09-13 | 7.28 | 0.04 | -0.55 | 1,361,797 | 7.38 | 7.38 | 7.24 | 1.90 | -1.36 | -1.65 |
3336 | 2021-09-10 | 7.32 | 0.01 | 0.14 | 745,908 | 7.32 | 7.37 | 7.32 | 0.68 | 0.00 | 0.82 |
3335 | 2021-09-09 | 7.31 | 0.06 | 0.83 | 734,956 | 7.25 | 7.36 | 7.25 | 1.52 | 0.83 | 0.14 |
3334 | 2021-09-08 | 7.25 | 0.02 | -0.28 | 830,085 | 7.30 | 7.32 | 7.24 | 1.10 | -0.68 | 0.00 |
3333 | 2021-09-07 | 7.27 | 0.08 | -1.09 | 913,308 | 7.35 | 7.40 | 7.25 | 2.04 | -1.09 | 0.41 |
3332 | 2021-09-03 | 7.35 | 0.05 | 0.68 | 655,450 | 7.30 | 7.36 | 7.28 | 1.10 | 0.68 | 0.00 |
3331 | 2021-09-02 | 7.30 | 0.03 | -0.41 | 968,601 | 7.35 | 7.35 | 7.27 | 1.09 | -0.68 | 0.00 |
3330 | 2021-09-01 | 7.33 | 0.00 | 0.00 | 799,533 | 7.37 | 7.37 | 7.30 | 0.95 | -0.54 | 0.27 |
3329 | 2021-08-31 | 7.33 | 0.01 | -0.14 | 708,201 | 7.38 | 7.38 | 7.33 | 0.68 | -0.68 | 0.55 |
3328 | 2021-08-30 | 7.34 | 0.02 | 0.27 | 1,206,759 | 7.39 | 7.39 | 7.31 | 1.08 | -0.68 | 0.54 |
3327 | 2021-08-27 | 7.32 | 0.08 | 1.10 | 939,513 | 7.28 | 7.36 | 7.25 | 1.51 | 0.55 | 0.96 |
3326 | 2021-08-26 | 7.24 | 0.04 | -0.55 | 550,425 | 7.28 | 7.30 | 7.23 | 0.96 | -0.55 | 0.55 |
3325 | 2021-08-25 | 7.28 | 0.01 | -0.14 | 862,387 | 7.35 | 7.35 | 7.26 | 1.22 | -0.95 | 0.00 |
3324 | 2021-08-24 | 7.29 | 0.07 | 0.97 | 2,431,164 | 7.25 | 7.33 | 7.20 | 1.79 | 0.55 | 0.82 |
3323 | 2021-08-23 | 7.22 | 0.07 | 0.98 | 910,620 | 7.20 | 7.25 | 7.14 | 1.53 | 0.28 | 0.42 |
3322 | 2021-08-20 | 7.15 | 0.14 | 2.00 | 720,153 | 7.02 | 7.17 | 7.02 | 2.14 | 1.85 | 0.70 |
3321 | 2021-08-19 | 7.01 | 0.14 | -1.96 | 949,223 | 7.13 | 7.13 | 7.01 | 1.68 | -1.68 | 0.14 |
3320 | 2021-08-18 | 7.15 | 0.01 | 0.14 | 644,864 | 7.17 | 7.20 | 7.10 | 1.39 | -0.28 | -0.28 |
3319 | 2021-08-17 | 7.14 | 0.07 | -0.97 | 841,599 | 7.20 | 7.20 | 7.07 | 1.81 | -0.83 | 0.42 |
3318 | 2021-08-16 | 7.21 | 0.04 | -0.55 | 409,134 | 7.25 | 7.26 | 7.21 | 0.69 | -0.55 | -0.14 |
3317 | 2021-08-13 | 7.25 | 0.04 | 0.55 | 642,904 | 7.22 | 7.27 | 7.21 | 0.83 | 0.42 | 0.00 |
3316 | 2021-08-12 | 7.21 | 0.02 | -0.28 | 562,997 | 7.25 | 7.26 | 7.21 | 0.69 | -0.55 | 0.14 |
3315 | 2021-08-11 | 7.23 | 0.00 | 0.00 | 521,124 | 7.27 | 7.30 | 7.21 | 1.24 | -0.55 | 0.28 |
3314 | 2021-08-10 | 7.23 | 0.01 | -0.14 | 701,525 | 7.26 | 7.31 | 7.22 | 1.24 | -0.41 | 0.55 |
3313 | 2021-08-09 | 7.24 | 0.08 | 1.12 | 958,506 | 7.20 | 7.29 | 7.17 | 1.67 | 0.56 | 0.28 |
3312 | 2021-08-06 | 7.16 | 0.07 | 0.99 | 965,656 | 7.13 | 7.24 | 7.11 | 1.82 | 0.42 | 0.56 |
3311 | 2021-08-05 | 7.09 | 0.24 | 3.50 | 1,409,131 | 6.94 | 7.10 | 6.88 | 3.17 | 2.16 | 0.56 |
3310 | 2021-08-04 | 6.85 | 0.02 | 0.29 | 520,936 | 6.81 | 6.87 | 6.79 | 1.17 | 0.59 | 1.31 |
3309 | 2021-08-03 | 6.83 | 0.02 | 0.29 | 421,722 | 6.82 | 6.84 | 6.77 | 1.03 | 0.15 | -0.29 |
3308 | 2021-08-02 | 6.81 | 0.02 | 0.29 | 424,013 | 6.83 | 6.87 | 6.81 | 0.88 | -0.29 | 0.15 |
3307 | 2021-07-30 | 6.79 | 0.01 | -0.15 | 441,297 | 6.81 | 6.84 | 6.75 | 1.32 | -0.29 | 0.59 |
3306 | 2021-07-29 | 6.80 | 0.00 | 0.00 | 322,954 | 6.82 | 6.84 | 6.79 | 0.73 | -0.29 | 0.15 |
3305 | 2021-07-28 | 6.80 | 0.00 | 0.00 | 525,191 | 6.80 | 6.84 | 6.74 | 1.47 | 0.00 | 0.29 |
3304 | 2021-07-27 | 6.80 | 0.01 | -0.15 | 277,150 | 6.80 | 6.80 | 6.75 | 0.74 | 0.00 | 0.00 |
3303 | 2021-07-26 | 6.81 | 0.04 | 0.59 | 422,031 | 6.79 | 6.85 | 6.79 | 0.88 | 0.29 | -0.15 |
3302 | 2021-07-23 | 6.77 | 0.04 | 0.59 | 361,590 | 6.77 | 6.82 | 6.74 | 1.18 | 0.00 | 0.30 |
3301 | 2021-07-22 | 6.73 | 0.03 | -0.44 | 362,309 | 6.76 | 6.81 | 6.73 | 1.18 | -0.44 | 0.59 |
3300 | 2021-07-21 | 6.76 | 0.04 | 0.60 | 306,509 | 6.76 | 6.81 | 6.75 | 0.89 | 0.00 | 0.00 |
3299 | 2021-07-20 | 6.72 | 0.11 | 1.66 | 950,876 | 6.66 | 6.75 | 6.63 | 1.80 | 0.90 | 0.60 |
3298 | 2021-07-19 | 6.61 | 0.14 | -2.07 | 676,408 | 6.71 | 6.71 | 6.58 | 1.94 | -1.49 | 0.76 |
3297 | 2021-07-16 | 6.75 | 0.04 | 0.60 | 425,904 | 6.73 | 6.78 | 6.71 | 1.04 | 0.30 | -0.59 |
3296 | 2021-07-15 | 6.71 | 0.04 | -0.59 | 670,923 | 6.75 | 6.77 | 6.67 | 1.48 | -0.59 | 0.30 |
3295 | 2021-07-14 | 6.75 | 0.03 | -0.44 | 475,833 | 6.79 | 6.83 | 6.73 | 1.47 | -0.59 | 0.00 |
3294 | 2021-07-13 | 6.78 | 0.12 | -1.74 | 589,617 | 6.84 | 6.91 | 6.77 | 2.05 | -0.88 | 0.15 |
3293 | 2021-07-12 | 6.90 | 0.06 | 0.88 | 798,166 | 6.87 | 6.90 | 6.79 | 1.60 | 0.44 | -0.87 |
3292 | 2021-07-09 | 6.84 | 0.19 | 2.86 | 1,205,617 | 6.70 | 6.87 | 6.67 | 2.99 | 2.09 | 0.44 |
3291 | 2021-07-08 | 6.65 | 0.07 | -1.04 | 639,319 | 6.66 | 6.72 | 6.61 | 1.65 | -0.15 | 0.75 |
3290 | 2021-07-07 | 6.72 | 0.07 | -1.03 | 508,442 | 6.79 | 6.80 | 6.71 | 1.33 | -1.03 | -0.89 |
3289 | 2021-07-06 | 6.79 | 0.02 | -0.29 | 534,337 | 6.82 | 6.82 | 6.76 | 0.88 | -0.44 | 0.00 |
3288 | 2021-07-02 | 6.81 | 0.09 | 1.34 | 958,966 | 6.72 | 6.82 | 6.70 | 1.79 | 1.34 | 0.15 |
3287 | 2021-07-01 | 6.72 | 0.03 | 0.45 | 1,166,534 | 6.71 | 6.79 | 6.68 | 1.64 | 0.15 | 0.00 |
3286 | 2021-06-30 | 6.69 | 0.00 | 0.00 | 681,783 | 6.74 | 6.74 | 6.65 | 1.34 | -0.74 | 0.30 |
3285 | 2021-06-29 | 6.69 | 0.06 | -0.89 | 736,533 | 6.75 | 6.78 | 6.68 | 1.48 | -0.89 | 0.75 |
3284 | 2021-06-28 | 6.75 | 0.00 | 0.00 | 945,550 | 6.75 | 6.78 | 6.65 | 1.93 | 0.00 | 0.00 |
3283 | 2021-06-25 | 6.75 | 0.04 | -0.59 | 1,188,258 | 6.78 | 6.81 | 6.72 | 1.33 | -0.44 | 0.00 |
3282 | 2021-06-24 | 6.79 | 0.06 | 0.89 | 587,215 | 6.80 | 6.82 | 6.76 | 0.88 | -0.15 | -0.15 |
3281 | 2021-06-23 | 6.73 | 0.02 | 0.30 | 571,149 | 6.72 | 6.76 | 6.70 | 0.89 | 0.15 | 1.04 |
3280 | 2021-06-22 | 6.71 | 0.02 | 0.30 | 772,780 | 6.70 | 6.72 | 6.65 | 1.04 | 0.15 | 0.15 |
3279 | 2021-06-21 | 6.69 | 0.10 | 1.52 | 906,888 | 6.63 | 6.72 | 6.63 | 1.36 | 0.90 | 0.15 |
3278 | 2021-06-18 | 6.59 | 0.18 | -2.66 | 2,522,845 | 6.69 | 6.77 | 6.58 | 2.84 | -1.49 | 0.61 |
3277 | 2021-06-17 | 6.77 | 0.03 | 0.45 | 1,059,390 | 6.73 | 6.80 | 6.71 | 1.34 | 0.59 | -1.18 |
3276 | 2021-06-16 | 6.74 | 0.07 | 1.05 | 1,214,071 | 6.69 | 6.76 | 6.64 | 1.79 | 0.75 | -0.15 |
3275 | 2021-06-15 | 6.67 | 0.06 | -0.89 | 791,694 | 6.72 | 6.74 | 6.62 | 1.79 | -0.74 | 0.30 |
3274 | 2021-06-14 | 6.73 | 0.12 | -1.75 | 1,437,378 | 6.84 | 6.81 | 6.65 | 2.34 | -1.61 | -0.15 |
3273 | 2021-06-11 | 6.85 | 0.07 | 1.03 | 1,492,536 | 6.81 | 6.92 | 6.81 | 1.62 | 0.59 | -0.15 |
3272 | 2021-06-10 | 6.78 | 0.04 | -0.59 | 808,297 | 6.86 | 6.88 | 6.77 | 1.60 | -1.17 | 0.44 |
3271 | 2021-06-09 | 6.82 | 0.01 | -0.15 | 556,992 | 6.83 | 6.85 | 6.80 | 0.73 | -0.15 | 0.59 |
3270 | 2021-06-08 | 6.83 | 0.02 | 0.29 | 660,361 | 6.82 | 6.86 | 6.81 | 0.73 | 0.15 | 0.00 |
3269 | 2021-06-07 | 6.81 | 0.02 | 0.29 | 910,807 | 6.78 | 6.85 | 6.78 | 1.03 | 0.44 | 0.15 |
3268 | 2021-06-04 | 6.79 | 0.04 | 0.59 | 341,326 | 6.78 | 6.80 | 6.75 | 0.74 | 0.15 | -0.15 |
3267 | 2021-06-03 | 6.75 | 0.05 | -0.74 | 596,602 | 6.80 | 6.82 | 6.75 | 1.03 | -0.74 | 0.44 |
3266 | 2021-06-02 | 6.80 | 0.01 | 0.15 | 575,744 | 6.80 | 6.82 | 6.76 | 0.88 | 0.00 | 0.00 |
3265 | 2021-06-01 | 6.79 | 0.05 | 0.74 | 818,115 | 6.77 | 6.84 | 6.73 | 1.62 | 0.30 | 0.15 |
3264 | 2021-05-28 | 6.74 | 0.03 | 0.45 | 628,230 | 6.75 | 6.76 | 6.69 | 1.04 | -0.15 | 0.45 |
3263 | 2021-05-27 | 6.71 | 0.06 | 0.90 | 484,393 | 6.68 | 6.73 | 6.66 | 1.05 | 0.45 | 0.60 |
3262 | 2021-05-26 | 6.65 | 0.05 | 0.76 | 594,007 | 6.60 | 6.67 | 6.57 | 1.52 | 0.76 | 0.45 |
3261 | 2021-05-25 | 6.60 | 0.10 | -1.49 | 836,885 | 6.68 | 6.71 | 6.59 | 1.80 | -1.20 | 0.00 |
3260 | 2021-05-24 | 6.70 | 0.01 | 0.15 | 396,420 | 6.70 | 6.70 | 6.65 | 0.75 | 0.00 | -0.30 |
3259 | 2021-05-21 | 6.69 | 0.02 | 0.30 | 424,291 | 6.69 | 6.74 | 6.64 | 1.49 | 0.00 | 0.15 |
3258 | 2021-05-20 | 6.67 | 0.03 | 0.45 | 590,274 | 6.64 | 6.71 | 6.61 | 1.51 | 0.45 | 0.30 |
3257 | 2021-05-19 | 6.64 | 0.03 | 0.45 | 385,039 | 6.60 | 6.65 | 6.53 | 1.82 | 0.61 | 0.00 |
3256 | 2021-05-18 | 6.61 | 0.03 | -0.45 | 690,658 | 6.65 | 6.70 | 6.60 | 1.50 | -0.60 | -0.15 |
3255 | 2021-05-17 | 6.64 | 0.02 | 0.30 | 596,516 | 6.63 | 6.67 | 6.60 | 1.06 | 0.15 | 0.15 |
3254 | 2021-05-14 | 6.62 | 0.10 | 1.53 | 538,046 | 6.55 | 6.66 | 6.53 | 1.98 | 1.07 | 0.15 |
3253 | 2021-05-13 | 6.52 | 0.11 | 1.72 | 1,243,357 | 6.50 | 6.56 | 6.42 | 2.15 | 0.31 | 0.46 |
3252 | 2021-05-12 | 6.41 | 0.18 | -2.73 | 1,023,328 | 6.57 | 6.59 | 6.37 | 3.35 | -2.44 | 1.40 |
3251 | 2021-05-11 | 6.59 | 0.09 | -1.35 | 797,034 | 6.65 | 6.68 | 6.52 | 2.41 | -0.90 | -0.30 |
3250 | 2021-05-10 | 6.68 | 0.08 | -1.18 | 623,810 | 6.78 | 6.80 | 6.67 | 1.92 | -1.47 | -0.45 |
3249 | 2021-05-07 | 6.76 | 0.03 | 0.45 | 554,410 | 6.74 | 6.78 | 6.71 | 1.04 | 0.30 | 0.30 |
3248 | 2021-05-06 | 6.73 | 0.01 | 0.15 | 918,811 | 6.75 | 6.78 | 6.63 | 2.22 | -0.30 | 0.15 |
3247 | 2021-05-05 | 6.72 | 0.10 | 1.51 | 727,265 | 6.63 | 6.74 | 6.62 | 1.81 | 1.36 | 0.45 |
3246 | 2021-05-04 | 6.62 | 0.12 | -1.78 | 1,079,741 | 6.71 | 6.71 | 6.58 | 1.94 | -1.34 | 0.15 |
3245 | 2021-05-03 | 6.74 | 0.08 | 1.20 | 924,304 | 6.69 | 6.77 | 6.63 | 2.09 | 0.75 | -0.45 |
3244 | 2021-04-30 | 6.66 | 0.12 | -1.77 | 634,476 | 6.74 | 6.76 | 6.66 | 1.48 | -1.19 | 0.45 |
3243 | 2021-04-29 | 6.78 | 0.00 | 0.00 | 987,430 | 6.80 | 6.80 | 6.76 | 0.59 | -0.29 | -0.59 |
3242 | 2021-04-28 | 6.78 | 0.04 | 0.59 | 1,360,600 | 6.78 | 6.83 | 6.73 | 1.47 | 0.00 | 0.29 |
3241 | 2021-04-27 | 6.74 | 0.05 | 0.75 | 2,276,251 | 6.67 | 6.76 | 6.67 | 1.35 | 1.05 | 0.59 |
3240 | 2021-04-26 | 6.69 | 0.01 | 0.15 | 856,593 | 6.71 | 6.71 | 6.67 | 0.60 | -0.30 | -0.30 |
3239 | 2021-04-23 | 6.68 | 0.02 | 0.30 | 964,609 | 6.71 | 6.71 | 6.66 | 0.75 | -0.45 | 0.45 |
3238 | 2021-04-22 | 6.66 | 0.03 | -0.45 | 933,652 | 6.67 | 6.72 | 6.63 | 1.35 | -0.15 | 0.75 |
3237 | 2021-04-21 | 6.69 | 0.00 | 0.00 | 845,180 | 6.70 | 6.71 | 6.65 | 0.90 | -0.15 | -0.30 |
3236 | 2021-04-20 | 6.69 | 0.02 | 0.30 | 1,643,431 | 6.73 | 6.74 | 6.66 | 1.19 | -0.59 | 0.15 |
3235 | 2021-04-19 | 6.67 | 0.05 | 0.76 | 930,551 | 6.61 | 6.70 | 6.60 | 1.51 | 0.91 | 0.90 |
3234 | 2021-04-16 | 6.62 | 0.04 | 0.61 | 668,800 | 6.61 | 6.64 | 6.59 | 0.76 | 0.15 | -0.15 |
3233 | 2021-04-15 | 6.58 | 0.00 | 0.00 | 727,412 | 6.60 | 6.62 | 6.52 | 1.52 | -0.30 | 0.46 |
3232 | 2021-04-14 | 6.58 | 0.02 | -0.30 | 1,359,627 | 6.58 | 6.62 | 6.52 | 1.52 | 0.00 | 0.30 |
3231 | 2021-04-13 | 6.60 | 0.04 | -0.60 | 757,544 | 6.64 | 6.64 | 6.55 | 1.36 | -0.60 | -0.30 |
3230 | 2021-04-12 | 6.64 | 0.02 | 0.30 | 1,491,160 | 6.66 | 6.68 | 6.57 | 1.65 | -0.30 | 0.00 |
3229 | 2021-04-09 | 6.62 | 0.02 | -0.30 | 808,860 | 6.64 | 6.66 | 6.59 | 1.05 | -0.30 | 0.60 |
3228 | 2021-04-08 | 6.64 | 0.15 | 2.31 | 2,316,956 | 6.50 | 6.75 | 6.46 | 4.46 | 2.15 | 0.00 |
3227 | 2021-04-07 | 6.49 | 0.04 | 0.62 | 782,049 | 6.48 | 6.53 | 6.43 | 1.54 | 0.15 | 0.15 |
3226 | 2021-04-06 | 6.45 | 0.05 | -0.77 | 734,225 | 6.53 | 6.54 | 6.40 | 2.14 | -1.23 | 0.47 |
3225 | 2021-04-05 | 6.50 | 0.25 | 4.00 | 2,373,062 | 6.31 | 6.58 | 6.28 | 4.75 | 3.01 | 0.46 |
3224 | 2021-04-01 | 6.25 | 0.05 | 0.81 | 1,089,634 | 6.19 | 6.28 | 6.19 | 1.45 | 0.97 | 0.96 |
3223 | 2021-03-31 | 6.20 | 0.00 | 0.00 | 1,192,911 | 6.23 | 6.23 | 6.16 | 1.12 | -0.48 | -0.16 |
3222 | 2021-03-30 | 6.20 | 0.03 | 0.49 | 774,616 | 6.17 | 6.21 | 6.16 | 0.81 | 0.49 | 0.48 |
3221 | 2021-03-29 | 6.17 | 0.01 | 0.16 | 798,823 | 6.16 | 6.22 | 6.14 | 1.30 | 0.16 | 0.00 |
3220 | 2021-03-26 | 6.16 | 0.02 | -0.32 | 1,180,749 | 6.19 | 6.21 | 6.12 | 1.45 | -0.48 | 0.00 |
3219 | 2021-03-25 | 6.18 | 0.04 | 0.65 | 976,354 | 6.13 | 6.20 | 6.11 | 1.47 | 0.82 | 0.16 |
3218 | 2021-03-24 | 6.14 | 0.02 | -0.32 | 990,465 | 6.16 | 6.23 | 6.14 | 1.46 | -0.32 | -0.16 |
3217 | 2021-03-23 | 6.16 | 0.06 | -0.96 | 231,524 | 6.24 | 6.24 | 6.13 | 1.76 | -1.28 | 0.00 |
3216 | 2021-03-22 | 6.22 | 0.02 | 0.32 | 574,842 | 6.25 | 6.26 | 6.19 | 1.12 | -0.48 | 0.32 |
3215 | 2021-03-19 | 6.20 | 0.04 | 0.65 | 832,429 | 6.18 | 6.26 | 6.18 | 1.29 | 0.32 | 0.81 |
3214 | 2021-03-18 | 6.16 | 0.07 | -1.12 | 503,522 | 6.23 | 6.28 | 6.14 | 2.25 | -1.12 | 0.32 |
3213 | 2021-03-17 | 6.23 | 0.04 | -0.64 | 472,851 | 6.28 | 6.28 | 6.19 | 1.43 | -0.80 | 0.00 |
3212 | 2021-03-16 | 6.27 | 0.07 | -1.10 | 732,731 | 6.36 | 6.36 | 6.21 | 2.36 | -1.42 | 0.16 |
3211 | 2021-03-15 | 6.34 | 0.07 | 1.12 | 1,143,921 | 6.27 | 6.36 | 6.26 | 1.59 | 1.12 | 0.32 |
3210 | 2021-03-12 | 6.27 | 0.03 | -0.48 | 1,062,521 | 6.25 | 6.33 | 6.23 | 1.60 | 0.32 | 0.00 |
3209 | 2021-03-11 | 6.30 | 0.07 | 1.12 | 867,027 | 6.28 | 6.31 | 6.22 | 1.43 | 0.32 | -0.79 |
3208 | 2021-03-10 | 6.23 | 0.01 | -0.16 | 536,429 | 6.25 | 6.30 | 6.22 | 1.28 | -0.32 | 0.80 |
3207 | 2021-03-09 | 6.24 | 0.03 | 0.48 | 593,307 | 6.22 | 6.27 | 6.18 | 1.45 | 0.32 | 0.16 |
3206 | 2021-03-08 | 6.21 | 0.07 | 1.14 | 652,703 | 6.17 | 6.21 | 6.11 | 1.62 | 0.65 | 0.16 |
3205 | 2021-03-05 | 6.14 | 0.01 | 0.16 | 442,525 | 6.23 | 6.24 | 6.07 | 2.73 | -1.44 | 0.49 |
3204 | 2021-03-04 | 6.13 | 0.06 | -0.97 | 664,434 | 6.21 | 6.25 | 6.10 | 2.42 | -1.29 | 1.63 |
OCSL Investment Calculator
This calculator shows the potential of OCSL stock.
Just pick a start date, end date and click Calculate.
Just pick a start date, end date and click Calculate.
Ticker:
OCSL
Duration:
14 years 259 days
Trading days:
3,702
SELL
Value on 2023-02-23 close
2,352.72
Dividends (104)
34.49%
+811.56
Stock growth
65.51%
+541.16
NET: +1,352.72
Total ROI: +135.27% (2.35x)
Annualised: +5.99% (1.06x)
Dividends ROI: +81.16% (1.81x)
Dividend Yield: +4.12% (1.04x)
Stock price: 20.22
Duration: 14 years 259 days
Trading days: 3,702
SELL
Value on 2023-02-23 close
1,541.16
NET: +541.16
ROI: +54.12% (1.54x)
Annualised: +2.98% (1.03x)
Stock price: 20.22
Duration: 14 years 259 days
Trading days: 3,702
Click here to calculate the HIGHEST and LOWEST values of your investment.
OCSL Monthly statistics
This section shows monthly performance of OCSL stock.
There are 177 months displayed in the table below.
There are 177 months displayed in the table below.
Month | Trading days | High | Low | Open | Close | P/L | Max P/L | Min P/L |
---|---|---|---|---|---|---|---|---|
2023 February | 16 | 20.65
| 19.57
| 19.96
| 20.22
| 1.30 | 3.46 | -1.95 |
2023 January | 20 | 21.29
| 6.90
| 6.91
| 20.01
| 189.58 | 208.10 | -0.14 |
2022 December | 21 | 7.22
| 6.61
| 7.20
| 6.87
| -4.58 | 0.28 | -8.19 |
2022 November | 21 | 7.22
| 6.53
| 6.66
| 7.18
| 7.81 | 8.41 | -1.95 |
2022 October | 21 | 6.68
| 5.87
| 6.04
| 6.60
| 9.27 | 10.60 | -2.81 |
2022 September | 21 | 6.97
| 5.87
| 6.92
| 6.00
| -13.29 | 0.72 | -15.17 |
2022 August | 23 | 7.25
| 6.89
| 7.05
| 6.92
| -1.84 | 2.84 | -2.27 |
2022 July | 20 | 7.07
| 6.52
| 6.57
| 7.04
| 7.15 | 7.61 | -0.76 |
2022 June | 21 | 7.13
| 6.20
| 7.07
| 6.55
| -7.36 | 0.85 | -12.31 |
2022 May | 21 | 7.39
| 6.62
| 7.19
| 6.94
| -3.48 | 2.78 | -7.93 |
2022 April | 21 | 7.61
| 7.16
| 7.38
| 7.16
| -2.98 | 3.12 | -2.98 |
2022 March | 23 | 7.52
| 7.15
| 7.46
| 7.37
| -1.21 | 0.80 | -4.16 |
2022 February | 20 | 7.75
| 7.15
| 7.56
| 7.45
| -1.46 | 2.51 | -5.42 |
2022 January | 20 | 7.81
| 7.13
| 7.49
| 7.53
| 0.53 | 4.27 | -4.81 |
2021 December | 22 | 7.61
| 7.17
| 7.45
| 7.46
| 0.13 | 2.15 | -3.76 |
2021 November | 21 | 7.62
| 7.15
| 7.40
| 7.36
| -0.54 | 2.97 | -3.38 |
2021 October | 21 | 7.50
| 7.03
| 7.09
| 7.37
| 3.95 | 5.78 | -0.85 |
2021 September | 21 | 7.40
| 7.00
| 7.37
| 7.06
| -4.21 | 0.41 | -5.02 |
2021 August | 22 | 7.39
| 6.77
| 6.83
| 7.33
| 7.32 | 8.20 | -0.88 |
2021 July | 21 | 6.91
| 6.58
| 6.71
| 6.79
| 1.19 | 2.98 | -1.94 |
2021 June | 22 | 6.92
| 6.58
| 6.77
| 6.69
| -1.18 | 2.22 | -2.81 |
2021 May | 20 | 6.80
| 6.37
| 6.69
| 6.74
| 0.75 | 1.64 | -4.78 |
2021 April | 21 | 6.83
| 6.19
| 6.19
| 6.66
| 7.59 | 10.34 | 0.00 |
2021 March | 23 | 6.36
| 6.07
| 6.20
| 6.20
| 0.00 | 2.58 | -2.10 |
2021 February | 19 | 6.27
| 5.52
| 5.70
| 6.15
| 7.89 | 10.00 | -3.16 |
2021 January | 19 | 5.85
| 5.47
| 5.61
| 5.56
| -0.89 | 4.28 | -2.50 |
2020 December | 22 | 5.66
| 5.44
| 5.65
| 5.57
| -1.42 | 0.18 | -3.72 |
2020 November | 20 | 5.64
| 4.57
| 4.57
| 5.61
| 22.76 | 23.41 | 0.00 |
2020 October | 22 | 4.96
| 4.52
| 4.86
| 4.56
| -6.17 | 2.06 | -7.00 |
2020 September | 21 | 5.05
| 4.69
| 5.01
| 4.84
| -3.39 | 0.80 | -6.39 |
2020 August | 21 | 5.23
| 4.53
| 4.55
| 5.00
| 9.89 | 14.95 | -0.44 |
2020 July | 22 | 4.60
| 4.29
| 4.49
| 4.53
| 0.89 | 2.45 | -4.45 |
2020 June | 22 | 4.90
| 4.33
| 4.50
| 4.47
| -0.67 | 8.89 | -3.78 |
2020 May | 20 | 4.58
| 3.82
| 4.03
| 4.53
| 12.41 | 13.65 | -5.21 |
2020 April | 21 | 4.17
| 3.00
| 3.12
| 4.01
| 28.53 | 33.65 | -3.85 |
2020 March | 22 | 5.18
| 2.33
| 4.90
| 3.24
| -33.88 | 5.71 | -52.45 |
2020 February | 19 | 5.65
| 4.90
| 5.59
| 4.90
| -12.34 | 1.07 | -12.34 |
2020 January | 21 | 5.61
| 5.42
| 5.46
| 5.60
| 2.56 | 2.75 | -0.73 |
2019 December | 21 | 5.52
| 5.19
| 5.29
| 5.46
| 3.21 | 4.35 | -1.89 |
2019 November | 20 | 5.33
| 5.13
| 5.18
| 5.30
| 2.32 | 2.90 | -0.97 |
2019 October | 23 | 5.25
| 5.00
| 5.19
| 5.17
| -0.39 | 1.16 | -3.66 |
2019 September | 20 | 5.34
| 5.06
| 5.19
| 5.18
| -0.19 | 2.89 | -2.50 |
2019 August | 22 | 5.40
| 5.01
| 5.33
| 5.19
| -2.63 | 1.31 | -6.00 |
2019 July | 22 | 5.50
| 5.25
| 5.46
| 5.33
| -2.38 | 0.73 | -3.85 |
2019 June | 20 | 5.52
| 5.29
| 5.30
| 5.42
| 2.26 | 4.15 | -0.19 |
2019 May | 22 | 5.75
| 5.18
| 5.27
| 5.32
| 0.95 | 9.11 | -1.71 |
2019 April | 21 | 5.36
| 5.13
| 5.22
| 5.28
| 1.15 | 2.68 | -1.72 |
2019 March | 21 | 5.28
| 5.11
| 5.22
| 5.18
| -0.77 | 1.15 | -2.11 |
2019 February | 19 | 5.29
| 4.78
| 4.83
| 5.20
| 7.66 | 9.52 | -1.04 |
2019 January | 21 | 4.88
| 4.20
| 4.21
| 4.88
| 15.91 | 15.91 | -0.24 |
2018 December | 19 | 4.82
| 4.08
| 4.77
| 4.23
| -11.32 | 1.05 | -14.47 |
2018 November | 21 | 4.81
| 4.39
| 4.55
| 4.76
| 4.62 | 5.71 | -3.52 |
2018 October | 23 | 5.01
| 4.32
| 4.96
| 4.55
| -8.27 | 1.01 | -12.90 |
2018 September | 19 | 5.09
| 4.93
| 5.09
| 4.96
| -2.55 | 0.00 | -3.14 |
2018 August | 23 | 5.14
| 4.83
| 4.91
| 5.08
| 3.46 | 4.68 | -1.63 |
2018 July | 21 | 4.91
| 4.67
| 4.78
| 4.91
| 2.72 | 2.72 | -2.30 |
2018 June | 21 | 5.03
| 4.61
| 4.94
| 4.78
| -3.24 | 1.82 | -6.68 |
2018 May | 22 | 5.05
| 4.29
| 4.36
| 4.92
| 12.84 | 15.83 | -1.61 |
2018 April | 21 | 4.39
| 4.19
| 4.20
| 4.36
| 3.81 | 4.52 | -0.24 |
2018 March | 21 | 4.60
| 4.17
| 4.32
| 4.21
| -2.55 | 6.48 | -3.47 |
2018 February | 19 | 5.02
| 4.30
| 4.95
| 4.30
| -13.13 | 1.41 | -13.13 |
2018 January | 21 | 5.11
| 4.76
| 4.89
| 4.94
| 1.02 | 4.50 | -2.66 |
2017 December | 20 | 5.16
| 4.63
| 4.77
| 4.89
| 2.52 | 8.18 | -2.94 |
2017 November | 21 | 5.80
| 4.75
| 5.80
| 4.82
| -16.90 | 0.00 | -18.10 |
2017 October | 22 | 5.91
| 5.44
| 5.48
| 5.81
| 6.02 | 7.85 | -0.73 |
2017 September | 20 | 5.59
| 5.26
| 5.40
| 5.47
| 1.30 | 3.52 | -2.59 |
2017 August | 23 | 5.56
| 5.21
| 5.32
| 5.40
| 1.50 | 4.51 | -2.07 |
2017 July | 20 | 5.72
| 4.51
| 4.83
| 5.30
| 9.73 | 18.43 | -6.63 |
2017 June | 22 | 5.00
| 3.90
| 4.10
| 4.86
| 18.54 | 21.95 | -4.88 |
2017 May | 22 | 4.58
| 4.05
| 4.55
| 4.09
| -10.11 | 0.66 | -10.99 |
2017 April | 19 | 4.63
| 4.31
| 4.58
| 4.59
| 0.22 | 1.09 | -5.90 |
2017 March | 23 | 4.78
| 4.31
| 4.45
| 4.62
| 3.82 | 7.42 | -3.15 |
2017 February | 19 | 5.61
| 4.42
| 5.44
| 4.44
| -18.38 | 3.13 | -18.75 |
2017 January | 20 | 5.71
| 5.34
| 5.38
| 5.44
| 1.12 | 6.13 | -0.74 |
2016 December | 21 | 5.65
| 5.23
| 5.30
| 5.37
| 1.32 | 6.60 | -1.32 |
2016 November | 21 | 5.91
| 5.10
| 5.36
| 5.37
| 0.19 | 10.26 | -4.85 |
2016 October | 21 | 5.95
| 5.39
| 5.82
| 5.39
| -7.39 | 2.23 | -7.39 |
2016 September | 21 | 6.32
| 5.53
| 6.25
| 5.81
| -7.04 | 1.12 | -11.52 |
2016 August | 23 | 6.30
| 5.26
| 5.60
| 6.27
| 11.96 | 12.50 | -6.07 |
2016 July | 20 | 5.61
| 4.86
| 4.88
| 5.60
| 14.75 | 14.96 | -0.41 |
2016 June | 22 | 5.08
| 4.71
| 4.92
| 4.85
| -1.42 | 3.25 | -4.27 |
2016 May | 21 | 5.43
| 4.92
| 5.42
| 4.93
| -9.04 | 0.18 | -9.23 |
2016 April | 21 | 5.53
| 4.98
| 5.00
| 5.42
| 8.40 | 10.60 | -0.40 |
2016 March | 22 | 5.30
| 4.75
| 5.00
| 5.02
| 0.40 | 6.00 | -5.00 |
2016 February | 20 | 5.99
| 4.40
| 5.74
| 4.95
| -13.76 | 4.36 | -23.34 |
2016 January | 19 | 6.52
| 4.65
| 6.28
| 5.74
| -8.60 | 3.82 | -25.96 |
2015 December | 22 | 6.53
| 5.84
| 6.30
| 6.38
| 1.27 | 3.65 | -7.30 |
2015 November | 20 | 6.51
| 5.70
| 5.73
| 6.47
| 12.91 | 13.61 | -0.52 |
2015 October | 22 | 6.50
| 5.53
| 6.15
| 5.73
| -6.83 | 5.69 | -10.08 |
2015 September | 21 | 6.77
| 6.08
| 6.43
| 6.17
| -4.04 | 5.29 | -5.44 |
2015 August | 21 | 6.66
| 6.01
| 6.23
| 6.54
| 4.98 | 6.90 | -3.53 |
2015 July | 22 | 6.63
| 6.12
| 6.60
| 6.25
| -5.30 | 0.45 | -7.27 |
2015 June | 22 | 6.99
| 6.53
| 6.97
| 6.55
| -6.03 | 0.29 | -6.31 |
2015 May | 20 | 7.19
| 6.87
| 7.13
| 6.94
| -2.66 | 0.84 | -3.65 |
2015 April | 21 | 7.28
| 6.96
| 7.17
| 7.13
| -0.56 | 1.53 | -2.93 |
2015 March | 22 | 7.36
| 6.90
| 7.02
| 7.30
| 3.99 | 4.84 | -1.71 |
2015 February | 19 | 8.56
| 6.80
| 7.86
| 7.08
| -9.92 | 8.91 | -13.49 |
2015 January | 20 | 8.12
| 7.70
| 8.05
| 7.84
| -2.61 | 0.87 | -4.35 |
2014 December | 22 | 8.86
| 7.80
| 8.86
| 8.01
| -9.59 | 0.00 | -11.96 |
2014 November | 19 | 8.97
| 8.67
| 8.90
| 8.87
| -0.34 | 0.79 | -2.58 |
2014 October | 23 | 9.34
| 8.16
| 9.22
| 8.90
| -3.47 | 1.30 | -11.50 |
2014 September | 21 | 9.89
| 9.18
| 9.86
| 9.18
| -6.90 | 0.30 | -6.90 |
2014 August | 21 | 9.90
| 9.55
| 9.66
| 9.83
| 1.76 | 2.48 | -1.14 |
2014 July | 22 | 10.20
| 9.64
| 9.83
| 9.67
| -1.63 | 3.76 | -1.93 |
2014 June | 21 | 9.90
| 9.20
| 9.34
| 9.83
| 5.25 | 6.00 | -1.50 |
2014 May | 21 | 9.40
| 9.05
| 9.31
| 9.29
| -0.21 | 0.97 | -2.79 |
2014 April | 21 | 9.69
| 9.30
| 9.49
| 9.31
| -1.90 | 2.11 | -2.00 |
2014 March | 21 | 9.92
| 9.31
| 9.81
| 9.46
| -3.57 | 1.12 | -5.10 |
2014 February | 19 | 9.92
| 9.39
| 9.44
| 9.82
| 4.03 | 5.08 | -0.53 |
2014 January | 21 | 9.60
| 9.20
| 9.25
| 9.41
| 1.73 | 3.78 | -0.54 |
2013 December | 21 | 9.55
| 8.94
| 9.52
| 9.25
| -2.84 | 0.32 | -6.09 |
2013 November | 20 | 10.29
| 9.37
| 10.20
| 9.56
| -6.27 | 0.88 | -8.14 |
2013 October | 23 | 10.37
| 10.03
| 10.32
| 10.21
| -1.07 | 0.48 | -2.81 |
2013 September | 20 | 10.74
| 10.04
| 10.48
| 10.29
| -1.81 | 2.48 | -4.20 |
2013 August | 22 | 10.91
| 10.24
| 10.77
| 10.36
| -3.81 | 1.30 | -4.92 |
2013 July | 22 | 10.96
| 10.36
| 10.52
| 10.84
| 3.04 | 4.18 | -1.52 |
2013 June | 20 | 10.59
| 9.66
| 10.50
| 10.45
| -0.48 | 0.86 | -8.00 |
2013 May | 22 | 11.05
| 10.35
| 11.05
| 10.50
| -4.98 | 0.00 | -6.33 |
2013 April | 22 | 11.13
| 10.30
| 11.07
| 11.04
| -0.27 | 0.54 | -6.96 |
2013 March | 20 | 11.07
| 10.57
| 10.65
| 11.02
| 3.47 | 3.94 | -0.75 |
2013 February | 19 | 11.00
| 10.33
| 10.85
| 10.70
| -1.38 | 1.38 | -4.79 |
2013 January | 21 | 10.89
| 10.54
| 10.60
| 10.85
| 2.36 | 2.74 | -0.57 |
2012 December | 20 | 10.87
| 10.02
| 10.85
| 10.42
| -3.96 | 0.18 | -7.65 |
2012 November | 21 | 11.05
| 9.80
| 10.97
| 10.78
| -1.73 | 0.73 | -10.67 |
2012 October | 21 | 11.08
| 10.51
| 11.04
| 10.92
| -1.09 | 0.36 | -4.80 |
2012 September | 19 | 11.01
| 10.49
| 10.50
| 10.98
| 4.57 | 4.86 | -0.10 |
2012 August | 23 | 10.66
| 10.06
| 10.20
| 10.49
| 2.84 | 4.51 | -1.37 |
2012 July | 21 | 10.37
| 9.93
| 10.00
| 10.11
| 1.10 | 3.70 | -0.70 |
2012 June | 21 | 10.00
| 9.23
| 9.33
| 9.98
| 6.97 | 7.18 | -1.07 |
2012 May | 22 | 9.91
| 8.99
| 9.85
| 9.51
| -3.45 | 0.61 | -8.73 |
2012 April | 20 | 9.86
| 9.18
| 9.76
| 9.82
| 0.61 | 1.02 | -5.94 |
2012 March | 22 | 10.04
| 9.54
| 9.93
| 9.76
| -1.71 | 1.11 | -3.93 |
2012 February | 20 | 10.50
| 9.80
| 9.83
| 9.90
| 0.71 | 6.82 | -0.31 |
2012 January | 20 | 10.60
| 9.72
| 9.75
| 9.74
| -0.10 | 8.72 | -0.31 |
2011 December | 21 | 10.24
| 9.35
| 9.74
| 9.57
| -1.75 | 5.13 | -4.00 |
2011 November | 21 | 10.20
| 9.02
| 9.56
| 9.78
| 2.30 | 6.69 | -5.65 |
2011 October | 21 | 10.20
| 8.60
| 9.25
| 9.86
| 6.59 | 10.27 | -7.03 |
2011 September | 21 | 9.96
| 8.89
| 9.90
| 9.32
| -5.86 | 0.61 | -10.20 |
2011 August | 23 | 10.94
| 8.38
| 10.94
| 9.91
| -9.41 | 0.00 | -23.40 |
2011 July | 20 | 11.84
| 9.00
| 11.65
| 10.52
| -9.70 | 1.63 | -22.75 |
2011 June | 22 | 12.38
| 11.42
| 12.34
| 11.60
| -6.00 | 0.32 | -7.46 |
2011 May | 21 | 13.36
| 11.95
| 13.33
| 12.33
| -7.50 | 0.23 | -10.35 |
2011 April | 20 | 13.45
| 12.90
| 13.36
| 13.33
| -0.22 | 0.67 | -3.44 |
2011 March | 23 | 13.85
| 12.81
| 13.82
| 13.35
| -3.40 | 0.22 | -7.31 |
2011 February | 19 | 13.95
| 12.65
| 12.72
| 13.77
| 8.25 | 9.67 | -0.55 |
2011 January | 20 | 13.60
| 11.83
| 12.21
| 13.18
| 7.94 | 11.38 | -3.11 |
2010 December | 22 | 12.35
| 11.19
| 11.69
| 12.14
| 3.85 | 5.65 | -4.28 |
2010 November | 21 | 12.24
| 11.21
| 11.80
| 11.53
| -2.29 | 3.73 | -5.00 |
2010 October | 21 | 11.83
| 10.94
| 11.21
| 11.80
| 5.26 | 5.53 | -2.41 |
2010 September | 21 | 11.25
| 9.97
| 9.97
| 11.14
| 11.74 | 12.84 | 0.00 |
2010 August | 22 | 11.02
| 9.79
| 11.02
| 9.86
| -10.53 | 0.00 | -11.16 |
2010 July | 21 | 11.30
| 10.42
| 11.08
| 10.86
| -1.99 | 1.99 | -5.96 |
2010 June | 22 | 12.45
| 10.88
| 11.45
| 11.03
| -3.67 | 8.73 | -4.98 |
2010 May | 20 | 13.64
| 10.49
| 12.83
| 11.41
| -11.07 | 6.31 | -18.24 |
2010 April | 21 | 13.53
| 11.62
| 11.62
| 12.75
| 9.72 | 16.44 | 0.00 |
2010 March | 23 | 12.13
| 10.92
| 11.09
| 11.61
| 4.69 | 9.38 | -1.53 |
2010 February | 19 | 11.35
| 10.45
| 11.04
| 11.33
| 2.63 | 2.81 | -5.34 |
2010 January | 19 | 12.04
| 10.90
| 10.94
| 10.95
| 0.09 | 10.05 | -0.37 |
2009 December | 22 | 10.99
| 9.72
| 9.88
| 10.74
| 8.70 | 11.23 | -1.62 |
2009 November | 20 | 10.38
| 9.35
| 9.84
| 9.77
| -0.71 | 5.49 | -4.98 |
2009 October | 22 | 10.89
| 9.72
| 10.85
| 9.83
| -9.40 | 0.37 | -10.41 |
2009 September | 21 | 11.36
| 9.32
| 10.25
| 10.93
| 6.63 | 10.83 | -9.07 |
2009 August | 21 | 11.09
| 9.50
| 10.35
| 10.29
| -0.58 | 7.15 | -8.21 |
2009 July | 22 | 10.74
| 9.02
| 10.13
| 10.35
| 2.17 | 6.02 | -10.96 |
2009 June | 22 | 11.14
| 8.87
| 9.50
| 10.04
| 5.68 | 17.26 | -6.63 |
2009 May | 20 | 9.63
| 7.45
| 7.50
| 9.58
| 27.73 | 28.40 | -0.67 |
2009 April | 21 | 8.38
| 6.92
| 7.63
| 7.50
| -1.70 | 9.83 | -9.31 |
2009 March | 22 | 8.48
| 6.19
| 6.75
| 7.74
| 14.67 | 25.63 | -8.30 |
2009 February | 19 | 7.45
| 5.90
| 6.35
| 6.78
| 6.77 | 17.32 | -7.09 |
2009 January | 20 | 7.65
| 5.80
| 7.65
| 6.35
| -16.99 | 0.00 | -24.18 |
2008 December | 22 | 8.65
| 6.51
| 7.33
| 7.55
| 3.00 | 18.01 | -11.19 |
2008 November | 19 | 7.89
| 5.95
| 7.10
| 7.33
| 3.24 | 11.13 | -16.20 |
2008 October | 23 | 10.24
| 5.02
| 10.14
| 6.80
| -32.94 | 0.99 | -50.49 |
2008 September | 21 | 11.48
| 7.99
| 11.48
| 10.05
| -12.46 | 0.00 | -30.40 |
2008 August | 21 | 11.15
| 9.33
| 9.64
| 11.15
| 15.66 | 15.66 | -3.22 |
2008 July | 22 | 10.50
| 7.56
| 10.25
| 9.64
| -5.95 | 2.44 | -26.24 |
2008 June | 13 | 13.32
| 10.10
| 13.12
| 10.29
| -21.57 | 1.52 | -23.02 |
OCSL Dividends
This table shows historical dividends paid by OCSL.
There were at least 104 dividends paid by OCSL.
There were at least 104 dividends paid by OCSL.
OCSL Stock Splits
This table shows OCSL stock splits.
There were at least 1 stock splits in a history of OCSL stock.
There were at least 1 stock splits in a history of OCSL stock.
Split date | Split factor | Numerator | Denominator | Reverse split? |
---|---|---|---|---|
[ TOTALS ] | 1 | 3 | ||
2023-01-23 | 1:3 | 1 | 3 | yes |
OCSL Basic Information
-
Ticker, symbol:OCSL
-
Full title:Oaktree Specialty Lending Corp
-
First trading day:
-
Last trading day:
-
Total trading days:3,703
-
Last close price:20.22 (+1.01%)
-
Market cap:806M
-
Stock Exchange:NasdaqGS
-
Sector:Financial Services
-
Industry:Credit Services
-
OCSL CEO:Mr. Armen Panossian
-
Address:333 S Grand Ave Fl 28
Los Angeles
CALIFORNIA
90071 -
Description:Oaktree Specialty Lending Corporation is a business development company specializing in investments in middle market, bridge financing, first and second lien debt financing, mezzanine debt, senior and junior secured debt, expansions, sponsor-led acquisitions, and management buyouts in small and mid-sized companies. The fund seeks to invest in education services, business services, retail and consumer, healthcare, manufacturing, food and restaurants, construction and engineering, and media and advertising sectors. It invests between $5 million to $75 million principally in the form of one-stop, first lien, and second lien debt investments, which may include an equity co-investment component in companies with enterprise value between $20 million and $150 million and EBITDA between $3 million and $50 million. The fund has a hold size of up to $75 million and may underwrite transactions up to $100 million. It primarily invests in North America. The fund seeks to be a lead investor in its portfolio companies.
-
Website:
-
Phone number:12138306300
Best intraday sessions of OCSL
This table shows top 100 best intraday sessions of OCSL.
Worst intraday sessions of OCSL
This table shows the worst 100 intraday sessions of OCSL.
Best after-hours sessions of OCSL
This table shows top 100 best after-hours sessions of OCSL.
Worst after-hours sessions of OCSL
This table shows the worst 100 after-hours sessions of OCSL.
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
Data updated: 2023-02-24 04:41:52