OGEN stock overview

Oragenics Inc

OGEN IPO: 2004-02-25
5.09 (+0.99%)
71M market cap
4,785 trading days in total
OGEN Latest trading day: 2023-02-23

NYSE American
Health Care
Major Pharmaceuticals
Dr. Alan Joslyn
7 full-time employees
Tampa, FLORIDA

OGEN stock Buy and Hold Potential More info

INVESTMENT at 2004-02-25 open

OGEN open price was $880.00

1,000.00

Click to edit

HOLDING TIME

4784 trading days

19 years 3 days

TODAY'S WORTH

As of 2023-02-23 close price ($5.09)

5.78

Click to edit

ROI: -99.42% (0.01x) – ANNU: -23.74% (0.76x)

OGEN Dividends

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

OGEN Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	1200 200 shares on 2004-02-25 1 shares on 2023-02-23	2	2	2018-01-22On 2018-01-22 split factor was 1:10

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

OGEN Latest trading days

This table contains the list of 500 latest trading days of OGEN.
Trading dates ranges from 2018-02-26 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		0.74	0.01	9.89	10,694,233	0.75	0.78	0.72	7.69	-0.50	11.55
4785	2023-02-23	5.09	0.05	-0.97	8,085	5.50	5.53	5.02	9.27	-7.45	0.00
4784	2023-02-22	5.14	0.10	-1.91	6,646	5.27	5.27	5.14	2.47	-2.47	7.00
4783	2023-02-21	5.24	0.39	-6.93	19,972	5.82	5.85	5.24	10.48	-9.97	0.57
4782	2023-02-17	5.63	0.45	-7.40	13,805	6.01	6.05	5.63	6.99	-6.32	3.37
4781	2023-02-16	6.08	0.19	-3.03	6,057	6.17	6.39	6.07	5.19	-1.46	-1.15
4780	2023-02-15	6.27	0.17	-2.64	9,511	6.22	6.50	6.20	4.82	0.80	-1.59
4779	2023-02-14	6.44	0.10	1.58	6,211	6.48	6.48	6.40	1.23	-0.62	-3.42
4778	2023-02-13	6.34	0.07	-1.09	7,943	6.31	6.44	6.21	3.65	0.48	2.21
4777	2023-02-10	6.41	0.10	1.58	8,439	6.28	6.41	6.15	4.14	2.07	-1.56
4776	2023-02-09	6.31	0.53	-7.75	14,311	6.83	6.82	6.31	7.47	-7.61	-0.48
4775	2023-02-08	6.84	0.19	-2.70	18,322	6.78	6.99	6.72	3.98	0.88	-0.15
4774	2023-02-07	7.03	0.32	-4.35	14,864	7.17	7.52	6.77	10.46	-1.95	-3.56
4773	2023-02-06	7.35	0.21	2.94	16,387	6.98	7.44	6.90	7.74	5.30	-2.45
4772	2023-02-03	7.14	0.35	5.15	57,982	6.65	7.25	6.65	9.02	7.37	-2.24
4771	2023-02-02	6.79	0.37	5.76	25,985	6.27	6.95	6.27	10.85	8.29	-2.06
4770	2023-02-01	6.42	0.18	-2.73	21,018	6.56	6.64	6.20	6.71	-2.13	-2.34
4769	2023-01-31	6.60	0.07	-1.05	23,598	6.54	6.78	6.54	3.67	0.92	-0.61
4768	2023-01-30	6.67	0.47	7.58	15,886	6.10	6.69	6.10	9.67	9.34	-1.95
4767	2023-01-27	6.20	0.21	-3.28	23,052	6.41	6.42	6.13	4.52	-3.28	-1.61
4766	2023-01-26	6.41	0.25	-3.75	16,593	6.74	6.74	6.41	4.90	-4.90	0.00
4765	2023-01-25	6.66	0.50	-6.98	33,310	7.42	7.42	6.54	11.86	-10.24	1.20
4764	2023-01-24	7.16	0.01	-0.14	79,424	7.57	7.68	7.16	6.87	-5.42	3.63
4763	2023-01-23	7.17	7.03	5,095.65	200,571	7.92	8.23	7.17	13.38	-9.47	5.58
4762	2023-01-20	0.14	0.01	-3.77	1,538,342	0.15	0.15	0.14	8.14	-4.83	5,639.13
4761	2023-01-19	0.14	0.01	-4.40	728,599	0.15	0.15	0.14	9.79	-5.78	1.12
4760	2023-01-18	0.15	0.01	5.63	1,841,209	0.14	0.16	0.14	12.71	4.17	1.47
4759	2023-01-17	0.14	0.01	4.49	1,615,460	0.13	0.15	0.13	9.70	5.97	1.41
4758	2023-01-13	0.14	0.01	6.84	1,524,577	0.13	0.14	0.12	13.33	6.59	-1.40
4757	2023-01-12	0.13	0.00	2.17	599,946	0.13	0.13	0.12	7.69	-2.15	0.24
4756	2023-01-11	0.12	0.00	-3.11	935,988	0.13	0.13	0.12	8.00	-0.40	4.42
4755	2023-01-10	0.13	0.00	-2.13	1,524,801	0.13	0.13	0.12	11.02	-2.36	-2.72
4754	2023-01-09	0.13	0.01	-6.21	439,034	0.14	0.14	0.13	7.14	-6.21	0.23
4753	2023-01-06	0.14	0.00	2.94	886,566	0.14	0.14	0.13	10.00	0.00	0.00
4752	2023-01-05	0.14	0.01	8.80	1,541,803	0.13	0.14	0.13	10.31	4.62	2.94
4751	2023-01-04	0.13	0.01	7.20	788,633	0.13	0.13	0.11	12.70	-0.79	4.00
4750	2023-01-03	0.12	0.01	10.94	1,546,035	0.11	0.12	0.11	14.27	6.00	8.06
4749	2022-12-30	0.11	0.00	-4.45	1,286,094	0.11	0.11	0.10	6.86	-2.59	4.66
4748	2022-12-29	0.11	0.00	2.80	918,126	0.10	0.11	0.10	9.73	5.97	-1.91
4747	2022-12-28	0.11	0.02	-14.47	2,013,487	0.12	0.12	0.10	18.58	-10.83	-2.99
4746	2022-12-27	0.13	0.02	-13.72	2,820,265	0.14	0.14	0.12	14.43	-9.74	-4.08
4745	2022-12-23	0.15	0.01	-6.69	1,012,612	0.16	0.16	0.14	12.50	-9.38	-4.41
4744	2022-12-22	0.16	0.02	17.73	5,312,140	0.19	0.19	0.15	21.05	-18.21	2.96
4743	2022-12-21	0.13	0.03	-19.22	1,900,160	0.17	0.17	0.12	28.49	-23.26	43.94
4742	2022-12-20	0.16	0.00	-0.06	831,994	0.17	0.19	0.16	14.71	-3.88	5.26
4741	2022-12-19	0.16	0.01	-3.82	797,336	0.17	0.17	0.16	5.88	-3.82	3.98
4740	2022-12-16	0.17	0.00	0.00	457,619	0.17	0.18	0.16	10.35	0.00	0.00
4739	2022-12-15	0.17	0.00	0.00	897,482	0.17	0.18	0.16	15.59	0.00	0.00
4738	2022-12-14	0.17	0.01	-5.56	469,218	0.18	0.18	0.17	5.71	-2.86	0.00
4737	2022-12-13	0.18	0.01	-2.81	323,432	0.19	0.19	0.18	7.74	-3.23	-2.78
4736	2022-12-12	0.19	0.00	-1.23	237,003	0.18	0.19	0.18	4.11	1.48	0.43
4735	2022-12-09	0.19	0.01	-3.70	432,167	0.20	0.20	0.18	12.50	-6.25	-2.67
4734	2022-12-08	0.19	0.01	-2.65	187,200	0.19	0.20	0.19	5.26	2.47	2.72
4733	2022-12-07	0.20	0.01	5.26	297,322	0.19	0.20	0.19	5.26	5.26	-5.00
4732	2022-12-06	0.19	0.01	-4.04	240,695	0.20	0.20	0.19	5.10	-3.11	0.00
4731	2022-12-05	0.20	0.00	0.76	212,207	0.20	0.21	0.19	6.30	-1.00	-0.96
4730	2022-12-02	0.20	0.00	0.67	145,474	0.20	0.20	0.19	5.00	-1.75	1.78
4729	2022-12-01	0.20	0.00	-0.81	273,551	0.20	0.20	0.19	5.13	0.10	2.46
4728	2022-11-30	0.20	0.01	3.58	450,665	0.19	0.20	0.19	5.84	3.58	-0.91
4727	2022-11-29	0.19	0.01	-5.00	526,671	0.20	0.21	0.19	11.13	-3.89	0.00
4726	2022-11-28	0.20	0.00	2.46	285,157	0.20	0.20	0.19	5.58	1.37	-1.15
4725	2022-11-25	0.20	0.00	0.05	54,470	0.20	0.20	0.20	0.87	0.05	1.08
4724	2022-11-23	0.20	0.01	2.68	132,218	0.18	0.20	0.18	8.49	6.90	0.00
4723	2022-11-22	0.19	0.00	-2.36	237,552	0.19	0.20	0.19	7.70	-1.20	-3.95
4722	2022-11-21	0.19	0.01	-2.70	345,085	0.20	0.21	0.19	7.75	-2.70	-1.18
4721	2022-11-18	0.20	0.00	-2.44	165,695	0.20	0.21	0.20	6.17	-1.23	0.00
4720	2022-11-17	0.21	0.00	0.00	223,625	0.20	0.22	0.20	7.75	2.50	-1.22
4719	2022-11-16	0.21	0.01	-4.74	355,591	0.22	0.22	0.21	6.82	-6.82	-2.44
4718	2022-11-15	0.22	0.01	2.48	324,210	0.22	0.23	0.21	8.09	-2.18	2.23
4717	2022-11-14	0.21	0.01	5.00	273,017	0.20	0.21	0.20	7.69	7.69	4.76
4716	2022-11-11	0.20	0.00	2.41	277,843	0.19	0.21	0.19	8.30	3.15	-2.50
4715	2022-11-10	0.20	0.00	0.57	502,331	0.20	0.20	0.19	3.76	-0.66	-0.72
4714	2022-11-09	0.19	0.00	-0.41	143,213	0.19	0.20	0.19	2.57	-0.26	1.24
4713	2022-11-08	0.20	0.01	-2.50	350,190	0.20	0.21	0.20	7.58	-1.52	-0.15
4712	2022-11-07	0.20	0.00	1.57	244,770	0.21	0.21	0.20	6.19	-4.76	-1.00
4711	2022-11-04	0.20	0.00	-1.55	342,950	0.21	0.21	0.19	9.52	-6.24	6.65
4710	2022-11-03	0.20	0.00	0.00	513,106	0.21	0.21	0.20	4.76	-4.76	5.00
4709	2022-11-02	0.20	0.01	-4.76	472,921	0.21	0.22	0.20	8.21	-3.43	5.00
4708	2022-11-01	0.21	0.01	-2.33	417,632	0.22	0.22	0.21	6.05	-4.55	-1.38
4707	2022-10-31	0.22	0.01	2.38	324,105	0.21	0.22	0.21	4.76	2.38	2.33
4706	2022-10-28	0.21	0.01	-2.78	304,706	0.21	0.22	0.21	2.86	0.00	0.00
4705	2022-10-27	0.22	0.01	2.86	330,686	0.21	0.22	0.21	6.14	2.86	-2.78
4704	2022-10-26	0.21	0.00	-1.87	331,569	0.21	0.22	0.20	7.62	0.00	0.00
4703	2022-10-25	0.21	0.01	2.93	454,300	0.21	0.22	0.20	9.67	3.43	-1.87
4702	2022-10-24	0.21	0.01	-2.62	289,702	0.22	0.22	0.21	5.91	-5.50	-0.48
4701	2022-10-21	0.21	0.00	1.67	159,028	0.21	0.22	0.21	3.50	-0.23	3.04
4700	2022-10-20	0.21	0.01	-4.55	669,506	0.22	0.23	0.21	7.73	-4.55	1.90
4699	2022-10-19	0.22	0.00	-1.61	563,135	0.23	0.23	0.22	6.40	-2.22	0.00
4698	2022-10-18	0.22	0.00	1.64	142,716	0.23	0.23	0.22	3.33	-0.62	0.63
4697	2022-10-17	0.22	0.00	0.00	135,578	0.23	0.23	0.22	4.35	-4.35	2.27
4696	2022-10-14	0.22	0.01	-3.38	195,166	0.22	0.23	0.22	6.73	0.00	4.55
4695	2022-10-13	0.23	0.00	1.65	286,496	0.22	0.23	0.22	4.55	3.50	-3.38
4694	2022-10-12	0.22	0.00	-1.50	319,283	0.22	0.23	0.22	4.45	-0.31	-1.79
4693	2022-10-11	0.23	0.02	-7.90	417,327	0.24	0.24	0.22	9.54	-5.25	-1.19
4692	2022-10-10	0.25	0.02	7.35	218,818	0.25	0.25	0.22	12.00	-1.24	-2.79
4691	2022-10-07	0.23	0.02	-9.66	333,246	0.26	0.26	0.23	11.54	-11.54	8.70
4690	2022-10-06	0.25	0.01	-2.08	359,483	0.26	0.29	0.25	15.38	-2.08	2.12
4689	2022-10-05	0.26	0.03	13.04	402,223	0.24	0.28	0.24	16.67	8.33	0.00
4688	2022-10-04	0.23	0.01	-4.17	227,584	0.24	0.24	0.23	4.17	-4.17	4.35
4687	2022-10-03	0.24	0.01	5.73	141,947	0.25	0.25	0.23	8.12	-2.04	0.00
4686	2022-09-30	0.23	0.01	-3.98	323,641	0.24	0.25	0.22	10.52	-6.70	7.93
4685	2022-09-29	0.24	0.01	2.78	315,089	0.24	0.25	0.23	8.33	-1.50	2.92
4684	2022-09-28	0.23	0.00	-0.99	133,976	0.23	0.24	0.23	6.15	1.72	4.35
4683	2022-09-27	0.23	0.00	-1.02	185,826	0.25	0.25	0.23	9.60	-7.08	-2.67
4682	2022-09-26	0.23	0.00	2.04	159,443	0.22	0.25	0.22	13.45	5.20	6.52
4681	2022-09-23	0.23	0.01	-4.17	299,349	0.24	0.25	0.22	11.54	-4.17	-3.00
4680	2022-09-22	0.24	0.01	-4.00	267,408	0.25	0.26	0.24	6.80	-4.00	0.00
4679	2022-09-21	0.25	0.01	-4.83	274,854	0.26	0.26	0.25	3.91	-2.27	0.00
4678	2022-09-20	0.26	0.03	-9.41	517,243	0.29	0.29	0.25	13.79	-9.41	-2.63
4677	2022-09-19	0.29	0.03	-10.63	171,019	0.30	0.32	0.28	13.33	-3.33	0.00
4676	2022-09-16	0.32	0.04	13.82	283,902	0.28	0.32	0.26	22.36	17.96	-7.55
4675	2022-09-15	0.29	0.01	3.45	287,738	0.30	0.30	0.28	9.27	-5.94	-3.51
4674	2022-09-14	0.28	0.00	0.40	264,687	0.29	0.31	0.28	10.31	-3.97	9.98
4673	2022-09-13	0.27	0.01	-1.96	155,046	0.29	0.29	0.27	6.90	-5.34	4.55
4672	2022-09-12	0.28	0.00	0.00	101,888	0.28	0.29	0.28	5.07	1.45	3.57
4671	2022-09-09	0.28	0.00	-1.44	376,001	0.29	0.29	0.27	7.93	-3.45	-1.43
4670	2022-09-08	0.28	0.00	-1.01	359,336	0.28	0.30	0.27	10.71	1.46	2.08
4669	2022-09-07	0.29	0.02	6.30	184,952	0.27	0.29	0.27	7.41	6.30	-2.44
4668	2022-09-06	0.27	0.01	-3.57	228,631	0.29	0.31	0.27	15.26	-8.01	0.00
4667	2022-09-02	0.28	0.02	-7.71	241,537	0.32	0.32	0.28	11.39	-11.39	4.82
4666	2022-09-01	0.30	0.01	-2.13	217,600	0.31	0.32	0.30	6.38	-3.16	4.15
4665	2022-08-31	0.31	0.00	0.00	214,263	0.31	0.32	0.30	6.45	0.00	1.06
4664	2022-08-30	0.31	0.00	-1.24	141,880	0.32	0.32	0.30	6.25	-3.13	0.00
4663	2022-08-29	0.31	0.02	-4.88	252,321	0.32	0.34	0.30	11.03	-1.91	1.94
4662	2022-08-26	0.33	0.01	-2.94	464,693	0.34	0.34	0.30	11.94	-1.49	-3.03
4661	2022-08-25	0.34	0.00	-1.42	245,520	0.34	0.35	0.33	7.25	1.49	-1.47
4660	2022-08-24	0.34	0.02	-5.48	334,359	0.35	0.36	0.34	6.75	-2.57	-2.87
4659	2022-08-23	0.36	0.00	1.36	157,929	0.35	0.37	0.35	5.71	4.26	-2.99
4658	2022-08-22	0.36	0.02	-5.26	172,368	0.38	0.38	0.36	5.26	-5.26	-2.78
4657	2022-08-19	0.38	0.00	0.00	287,824	0.38	0.40	0.38	5.26	0.00	0.00
4656	2022-08-18	0.38	0.00	0.00	203,786	0.39	0.39	0.38	3.74	-2.56	0.00
4655	2022-08-17	0.38	0.00	0.00	71,403	0.39	0.39	0.38	2.59	-1.43	2.63
4654	2022-08-16	0.38	0.00	0.00	234,062	0.37	0.39	0.37	4.03	1.36	1.45
4653	2022-08-15	0.38	0.00	1.12	202,908	0.39	0.39	0.37	6.41	-2.56	-1.34
4652	2022-08-12	0.38	0.01	1.57	166,216	0.38	0.38	0.37	2.63	-1.11	3.78
4651	2022-08-11	0.37	0.01	-1.36	258,462	0.36	0.38	0.36	5.56	2.78	2.70
4650	2022-08-10	0.38	0.00	-1.29	228,911	0.38	0.39	0.36	6.84	-1.29	-4.03
4649	2022-08-09	0.38	0.00	0.00	143,912	0.39	0.39	0.37	5.13	-2.56	0.00
4648	2022-08-08	0.38	0.01	2.70	244,314	0.39	0.40	0.36	10.26	-2.56	2.63
4647	2022-08-05	0.37	0.01	-2.63	357,963	0.40	0.40	0.36	9.11	-6.38	5.41
4646	2022-08-04	0.38	0.01	1.33	382,979	0.36	0.39	0.35	12.37	4.42	4.00
4645	2022-08-03	0.38	0.00	0.32	495,755	0.39	0.40	0.36	9.05	-3.85	-2.96
4644	2022-08-02	0.37	0.02	6.80	305,165	0.35	0.38	0.35	9.86	6.80	4.33
4643	2022-08-01	0.35	0.01	-1.74	173,648	0.35	0.36	0.35	3.94	0.00	0.00
4642	2022-07-29	0.36	0.02	4.76	474,390	0.35	0.36	0.33	8.57	1.77	-1.74
4641	2022-07-28	0.34	0.01	1.58	450,879	0.34	0.35	0.33	5.88	0.00	2.94
4640	2022-07-27	0.33	0.00	1.42	285,430	0.33	0.36	0.32	12.12	1.42	1.58
4639	2022-07-26	0.33	0.01	-1.61	104,121	0.34	0.34	0.33	2.99	-1.49	0.00
4638	2022-07-25	0.34	0.00	-1.35	176,194	0.33	0.36	0.33	10.77	3.20	-0.12
4637	2022-07-22	0.34	0.01	-4.17	87,166	0.34	0.35	0.33	7.03	-1.22	-4.41
4636	2022-07-21	0.35	0.00	1.37	227,538	0.35	0.36	0.34	4.57	1.37	-2.99
4635	2022-07-20	0.35	0.02	6.06	284,899	0.33	0.36	0.33	7.85	6.06	0.00
4634	2022-07-19	0.33	0.02	-4.54	298,857	0.33	0.35	0.32	9.09	0.00	0.00
4633	2022-07-18	0.35	0.00	0.00	285,434	0.34	0.35	0.32	6.41	1.68	-4.54
4632	2022-07-15	0.35	0.01	1.68	85,091	0.35	0.35	0.33	5.80	0.20	-1.65
4631	2022-07-14	0.34	0.01	-1.53	118,819	0.34	0.35	0.33	4.50	0.00	1.47
4630	2022-07-13	0.35	0.00	-1.34	87,080	0.35	0.35	0.34	2.86	-1.34	-1.53
4629	2022-07-12	0.35	0.01	-2.78	123,619	0.35	0.36	0.34	5.71	0.00	0.00
4628	2022-07-11	0.36	0.00	1.10	143,754	0.36	0.36	0.35	2.78	0.00	-2.78
4627	2022-07-08	0.36	0.00	-1.08	205,657	0.34	0.36	0.34	5.88	4.74	1.10
4626	2022-07-07	0.36	0.02	5.88	464,494	0.34	0.37	0.35	4.59	5.88	-5.56
4625	2022-07-06	0.34	0.02	6.25	183,371	0.33	0.35	0.33	7.33	3.03	0.00
4624	2022-07-05	0.32	0.01	-4.28	232,053	0.32	0.33	0.32	4.66	0.00	3.13
4623	2022-07-01	0.33	0.02	-4.49	281,095	0.34	0.34	0.33	2.94	-1.68	-4.28
4622	2022-06-30	0.35	0.01	-1.66	357,319	0.36	0.36	0.33	8.33	-2.78	-2.86
4621	2022-06-29	0.36	0.02	4.68	413,469	0.34	0.36	0.33	8.82	4.68	1.15
4620	2022-06-28	0.34	0.03	7.94	396,893	0.33	0.34	0.32	6.06	3.03	0.00
4619	2022-06-27	0.32	0.01	-1.56	228,872	0.31	0.32	0.31	3.23	1.61	4.76
4618	2022-06-24	0.32	0.03	8.47	415,382	0.31	0.32	0.31	3.23	3.23	-3.13
4617	2022-06-23	0.30	0.01	-1.67	244,041	0.29	0.31	0.29	6.83	0.68	5.08
4616	2022-06-22	0.30	0.00	0.00	256,731	0.28	0.31	0.28	10.71	7.14	-2.33
4615	2022-06-21	0.30	0.02	-6.25	276,327	0.31	0.31	0.29	5.45	-3.23	-6.67
4614	2022-06-17	0.32	0.05	16.62	378,760	0.29	0.32	0.28	15.38	10.34	-3.13
4613	2022-06-16	0.27	0.02	-7.17	436,517	0.30	0.30	0.27	11.63	-8.53	5.69
4612	2022-06-15	0.30	0.00	0.20	293,628	0.29	0.31	0.28	10.34	1.93	1.49
4611	2022-06-14	0.30	0.01	-1.67	468,641	0.30	0.31	0.29	6.67	-1.67	-1.69
4610	2022-06-13	0.30	0.02	-5.09	386,761	0.31	0.32	0.29	9.79	-2.12	0.00
4609	2022-06-10	0.32	0.01	-4.21	283,382	0.32	0.33	0.31	6.16	-2.59	-3.04
4608	2022-06-09	0.33	0.02	5.03	335,604	0.31	0.34	0.30	12.90	6.45	-1.67
4607	2022-06-08	0.31	0.01	4.73	195,407	0.30	0.32	0.30	6.67	4.73	-1.34
4606	2022-06-07	0.30	0.01	-3.23	157,792	0.30	0.32	0.30	6.57	-1.45	0.00
4605	2022-06-06	0.31	0.01	-4.59	368,193	0.32	0.32	0.30	7.61	-4.53	-1.81
4604	2022-06-03	0.32	0.01	-1.55	213,773	0.34	0.34	0.31	8.96	-3.01	-0.06
4603	2022-06-02	0.33	0.00	0.00	786,648	0.32	0.34	0.31	9.27	1.95	1.52
4602	2022-06-01	0.33	0.01	1.54	389,304	0.31	0.33	0.29	12.90	6.45	-1.91
4601	2022-05-31	0.33	0.01	-1.52	399,283	0.33	0.34	0.30	13.30	-1.52	-4.62
4600	2022-05-27	0.33	0.01	3.13	566,480	0.34	0.35	0.32	7.49	-1.49	0.00
4599	2022-05-26	0.32	0.03	10.34	1,187,693	0.30	0.34	0.29	15.38	8.14	4.69
4598	2022-05-25	0.29	0.01	3.57	183,381	0.27	0.29	0.27	7.41	7.41	2.03
4597	2022-05-24	0.28	0.01	-3.45	319,144	0.30	0.30	0.28	5.39	-5.08	-3.57
4596	2022-05-23	0.29	0.01	2.15	237,991	0.28	0.29	0.28	5.36	3.57	1.72
4595	2022-05-20	0.28	0.00	1.39	481,932	0.29	0.31	0.27	12.17	-2.10	-1.37
4594	2022-05-19	0.28	0.02	8.91	541,087	0.26	0.30	0.26	16.54	7.69	3.57
4593	2022-05-18	0.26	0.01	-3.67	300,335	0.27	0.27	0.25	7.56	-3.24	1.13
4592	2022-05-17	0.27	0.01	2.65	294,710	0.27	0.27	0.26	5.51	-0.04	-0.45
4591	2022-05-16	0.26	0.01	-3.70	471,318	0.29	0.29	0.26	10.34	-10.34	2.69
4590	2022-05-13	0.27	0.03	12.50	558,386	0.24	0.27	0.24	12.50	12.50	7.41
4589	2022-05-12	0.24	0.00	0.00	609,580	0.22	0.26	0.22	18.18	9.09	0.00
4588	2022-05-11	0.24	0.02	-7.69	436,113	0.26	0.27	0.23	15.38	-7.69	-8.33
4587	2022-05-10	0.26	0.02	-5.49	744,968	0.27	0.29	0.25	14.81	-3.70	0.00
4586	2022-05-09	0.28	0.03	-11.26	447,500	0.28	0.30	0.28	10.43	-1.75	-1.85
4585	2022-05-06	0.31	0.02	-6.06	868,956	0.32	0.32	0.27	18.44	-3.13	-9.68
4584	2022-05-05	0.33	0.02	4.83	449,793	0.31	0.33	0.30	9.68	6.45	-3.03
4583	2022-05-04	0.31	0.01	-1.63	308,376	0.31	0.32	0.31	4.45	-0.03	-1.52
4582	2022-05-03	0.32	0.00	0.00	715,323	0.33	0.33	0.30	9.09	-3.03	-1.59
4581	2022-05-02	0.32	0.01	-3.03	337,353	0.33	0.33	0.32	3.03	-3.03	3.13
4580	2022-04-29	0.33	0.01	-2.94	408,368	0.33	0.34	0.33	4.55	0.00	0.00
4579	2022-04-28	0.34	0.01	3.03	422,159	0.34	0.36	0.33	10.09	1.49	-2.94
4578	2022-04-27	0.33	0.02	-4.46	433,926	0.34	0.35	0.33	5.88	-2.94	1.52
4577	2022-04-26	0.35	0.01	-2.68	406,996	0.35	0.36	0.34	7.00	-1.31	-1.56
4576	2022-04-25	0.35	0.00	0.03	341,533	0.35	0.36	0.34	4.31	1.40	-1.38
4575	2022-04-22	0.35	0.00	1.37	280,269	0.35	0.36	0.35	2.89	2.54	-1.35
4574	2022-04-21	0.35	0.03	-7.89	493,449	0.38	0.38	0.35	7.89	-7.89	-1.14
4573	2022-04-20	0.38	0.00	1.09	345,951	0.37	0.39	0.37	5.41	2.70	0.00
4572	2022-04-19	0.38	0.02	4.42	484,565	0.36	0.38	0.35	6.89	3.13	-1.57
4571	2022-04-18	0.36	0.01	2.86	688,792	0.36	0.37	0.34	8.43	1.12	1.25
4570	2022-04-15	0.35	0.00	0.00	324,801	0.35	0.36	0.35	4.06	0.00	1.71
4569	2022-04-14	0.35	0.00	0.00	324,814	0.35	0.36	0.35	4.06	0.00	0.00
4568	2022-04-13	0.35	0.00	0.00	396,396	0.35	0.36	0.35	2.80	0.00	0.00
4567	2022-04-12	0.35	0.01	-2.78	387,505	0.37	0.37	0.35	5.41	-5.41	0.00
4566	2022-04-11	0.36	0.01	-2.70	340,421	0.36	0.37	0.34	9.58	0.00	2.78
4565	2022-04-08	0.37	0.01	-1.33	448,332	0.37	0.37	0.35	6.76	0.00	-2.70
4564	2022-04-07	0.38	0.01	-2.37	415,353	0.39	0.39	0.37	5.13	-3.85	-1.33
4563	2022-04-06	0.38	0.01	-1.51	740,360	0.40	0.40	0.37	7.50	-3.98	1.54
4562	2022-04-05	0.39	0.03	-7.14	1,398,772	0.42	0.42	0.38	9.52	-7.14	2.56
4561	2022-04-04	0.42	0.08	23.53	3,164,979	0.38	0.42	0.37	14.47	10.53	0.00
4560	2022-04-01	0.34	0.00	-1.31	1,827,969	0.35	0.36	0.34	5.71	-2.86	11.76
4559	2022-03-31	0.34	0.02	-4.31	711,590	0.35	0.36	0.34	5.71	-1.57	1.60
4558	2022-03-30	0.36	0.01	2.86	1,202,343	0.36	0.38	0.35	8.45	1.38	-2.78
4557	2022-03-29	0.35	0.02	6.06	813,075	0.34	0.36	0.34	5.88	2.94	1.46
4556	2022-03-28	0.33	0.01	-2.94	1,336,929	0.34	0.35	0.33	7.35	-2.94	3.03
4555	2022-03-25	0.34	0.04	-10.53	1,370,775	0.36	0.37	0.34	8.31	-5.56	0.00
4554	2022-03-24	0.38	0.01	2.70	640,859	0.37	0.38	0.36	6.49	2.70	-5.26
4553	2022-03-23	0.37	0.01	-2.63	536,153	0.39	0.39	0.37	6.41	-5.13	0.00
4552	2022-03-22	0.38	0.01	2.70	1,769,644	0.36	0.39	0.36	8.33	5.56	2.63
4551	2022-03-21	0.37	0.02	5.71	497,006	0.36	0.38	0.36	6.78	2.78	-2.70
4550	2022-03-18	0.35	0.03	-7.89	813,167	0.38	0.40	0.35	13.16	-7.89	2.86
4549	2022-03-17	0.38	0.03	8.57	884,149	0.34	0.39	0.33	17.65	11.76	0.00
4548	2022-03-16	0.35	0.03	7.69	785,252	0.33	0.35	0.33	7.55	6.06	-2.86
4547	2022-03-15	0.33	0.02	-4.41	590,640	0.34	0.34	0.33	4.41	-4.41	1.54
4546	2022-03-14	0.34	0.02	-4.52	543,302	0.35	0.36	0.34	5.71	-2.86	0.00
4545	2022-03-11	0.36	0.00	-1.08	501,993	0.36	0.36	0.35	5.39	-0.08	-1.71
4544	2022-03-10	0.36	0.00	-1.15	480,397	0.36	0.36	0.34	5.56	0.00	-1.00
4543	2022-03-09	0.36	0.02	7.12	836,581	0.35	0.37	0.34	8.57	4.06	-1.15
4542	2022-03-08	0.34	0.00	0.00	1,541,992	0.33	0.37	0.32	16.52	3.03	2.94
4541	2022-03-07	0.34	0.01	3.03	767,537	0.33	0.36	0.32	12.31	4.62	-2.94
4540	2022-03-04	0.33	0.04	-10.81	1,016,175	0.37	0.37	0.33	10.81	-10.81	-1.52
4539	2022-03-03	0.37	0.01	2.78	2,071,150	0.38	0.41	0.36	14.51	-1.46	0.00
4538	2022-03-02	0.36	0.01	2.86	358,218	0.36	0.37	0.35	5.56	0.00	4.31
4537	2022-03-01	0.35	0.02	-5.41	652,666	0.37	0.37	0.35	5.46	-4.42	2.86
4536	2022-02-28	0.37	0.00	0.00	492,300	0.37	0.38	0.36	5.41	0.00	-1.03
4535	2022-02-25	0.37	0.03	8.82	550,008	0.34	0.37	0.34	10.09	8.82	0.00
4534	2022-02-24	0.34	0.02	-5.56	1,487,451	0.32	0.35	0.30	14.53	6.25	0.00
4533	2022-02-23	0.36	0.03	-7.69	655,497	0.38	0.39	0.36	7.80	-6.42	-11.11
4532	2022-02-22	0.39	0.00	0.00	525,990	0.39	0.39	0.38	2.56	0.00	-1.36
4531	2022-02-18	0.39	0.02	-4.88	820,272	0.41	0.42	0.39	7.32	-4.88	0.00
4530	2022-02-17	0.41	0.01	-1.30	641,627	0.41	0.43	0.41	6.10	0.00	0.00
4529	2022-02-16	0.42	0.01	1.32	337,966	0.41	0.42	0.41	2.44	1.32	-1.30
4528	2022-02-15	0.41	0.01	2.50	773,483	0.41	0.43	0.40	7.40	1.08	0.00
4527	2022-02-14	0.40	0.00	0.00	891,460	0.40	0.42	0.39	7.50	0.00	1.40
4526	2022-02-11	0.40	0.02	-4.76	734,686	0.42	0.43	0.40	7.14	-4.76	0.00
4525	2022-02-10	0.42	0.00	0.00	613,334	0.41	0.43	0.41	5.98	2.44	0.00
4524	2022-02-09	0.42	0.00	0.00	1,055,249	0.42	0.44	0.41	7.14	0.00	-2.38
4523	2022-02-08	0.42	0.01	-3.31	573,001	0.44	0.44	0.41	6.82	-4.55	0.00
4522	2022-02-07	0.43	0.01	3.43	762,802	0.43	0.44	0.42	4.65	1.02	1.29
4521	2022-02-05	0.42	0.00	0.00	443,531	0.40	0.43	0.41	5.10	3.88	2.38
4520	2022-02-04	0.42	0.01	3.68	442,095	0.40	0.43	0.41	5.10	3.88	-3.74
4519	2022-02-03	0.41	0.01	-3.55	756,000	0.42	0.42	0.41	3.61	-2.39	-0.20
4518	2022-02-02	0.42	0.02	-4.55	793,940	0.44	0.44	0.41	6.82	-4.55	-1.19
4517	2022-02-01	0.44	0.02	4.76	772,813	0.42	0.45	0.42	7.14	4.76	0.00
4516	2022-01-31	0.42	0.01	2.44	781,778	0.41	0.45	0.41	9.76	2.44	0.00
4515	2022-01-28	0.41	0.01	-2.38	1,124,721	0.40	0.44	0.40	10.04	1.43	0.00
4514	2022-01-27	0.42	0.00	0.00	757,528	0.43	0.45	0.40	10.47	-2.33	-3.76
4513	2022-01-26	0.42	0.01	-2.33	752,427	0.44	0.45	0.42	6.82	-4.55	2.38
4512	2022-01-25	0.43	0.01	2.38	741,672	0.42	0.45	0.42	7.14	2.38	2.33
4511	2022-01-24	0.42	0.04	-8.70	1,846,091	0.45	0.45	0.40	13.27	-6.67	0.00
4510	2022-01-21	0.46	0.02	-4.17	1,044,848	0.48	0.48	0.45	6.32	-3.16	-2.17
4509	2022-01-20	0.48	0.01	2.13	1,015,354	0.46	0.50	0.46	8.70	4.35	-1.04
4508	2022-01-19	0.47	0.01	2.17	1,190,295	0.46	0.47	0.45	5.43	2.17	-2.13
4507	2022-01-18	0.46	0.01	-2.13	1,208,770	0.47	0.48	0.45	6.38	-2.13	0.00
4506	2022-01-14	0.47	0.02	-4.08	934,688	0.48	0.49	0.46	6.25	-2.08	0.00
4505	2022-01-13	0.49	0.01	-2.00	547,549	0.50	0.51	0.49	5.00	-2.00	-2.04
4504	2022-01-12	0.50	0.02	-3.85	823,308	0.52	0.52	0.50	3.85	-3.85	0.00
4503	2022-01-11	0.52	0.03	5.05	1,009,967	0.50	0.53	0.50	6.00	4.00	0.00
4502	2022-01-10	0.50	0.03	-4.81	1,228,053	0.51	0.52	0.48	7.84	-2.94	1.01
4501	2022-01-07	0.52	0.01	-1.89	1,110,765	0.53	0.54	0.50	7.55	-1.89	-1.92
4500	2022-01-06	0.53	0.00	0.00	1,567,826	0.50	0.55	0.49	12.00	6.00	0.00
4499	2022-01-05	0.53	0.03	-5.36	2,558,719	0.53	0.56	0.51	9.43	0.00	-5.66
4498	2022-01-04	0.56	0.09	19.15	12,977,768	0.57	0.59	0.52	12.28	-1.75	-5.36
4497	2022-01-03	0.47	0.02	4.44	4,814,409	0.45	0.48	0.44	8.89	4.44	21.28
4496	2021-12-31	0.45	0.02	4.65	2,717,870	0.44	0.48	0.44	10.34	3.45	0.00
4495	2021-12-30	0.43	0.01	-2.27	1,343,442	0.44	0.46	0.43	6.82	-2.27	1.16
4494	2021-12-29	0.44	0.01	-2.22	2,042,529	0.45	0.46	0.43	6.67	-2.22	0.00
4493	2021-12-28	0.45	0.02	-4.26	1,904,014	0.47	0.47	0.44	6.38	-4.26	0.00
4492	2021-12-27	0.47	0.01	-2.08	1,407,377	0.48	0.49	0.47	4.17	-2.08	0.00
4491	2021-12-23	0.48	0.01	-2.04	1,816,600	0.50	0.51	0.48	6.00	-4.00	0.00
4490	2021-12-22	0.49	0.03	-5.77	2,507,876	0.52	0.54	0.49	9.62	-5.77	2.04
4489	2021-12-21	0.52	0.01	1.96	8,699,516	0.51	0.59	0.50	17.65	1.96	0.00
4488	2021-12-20	0.51	0.03	6.25	13,106,132	0.49	0.57	0.47	20.62	5.15	0.00
4487	2021-12-17	0.48	0.01	-1.03	413,093	0.46	0.48	0.46	4.35	4.35	1.04
4486	2021-12-16	0.49	0.04	7.78	983,100	0.46	0.49	0.45	7.61	5.43	-5.15
4485	2021-12-15	0.45	0.01	-2.17	1,377,368	0.46	0.47	0.43	8.70	-2.17	2.22
4484	2021-12-14	0.46	0.02	-4.17	792,396	0.47	0.48	0.46	4.26	-2.13	0.00
4483	2021-12-13	0.48	0.01	-2.04	713,425	0.49	0.50	0.47	7.14	-2.04	-2.08
4482	2021-12-10	0.49	0.00	0.00	1,260,944	0.49	0.50	0.48	4.08	0.00	0.00
4481	2021-12-09	0.49	0.01	-1.01	1,269,279	0.49	0.52	0.49	6.12	0.00	0.00
4480	2021-12-08	0.50	0.01	1.02	2,130,389	0.48	0.51	0.47	8.33	3.13	-1.01
4479	2021-12-07	0.49	0.00	0.00	1,892,435	0.48	0.50	0.47	6.32	3.16	-2.04
4478	2021-12-06	0.49	0.01	-2.00	1,697,266	0.49	0.50	0.46	7.14	0.00	-3.06
4477	2021-12-03	0.50	0.02	-3.85	1,216,722	0.51	0.52	0.49	5.88	-1.96	-2.00
4476	2021-12-02	0.52	0.00	0.00	1,785,842	0.52	0.55	0.50	9.62	0.00	-1.92
4475	2021-12-01	0.52	0.06	-10.34	5,970,455	0.58	0.61	0.52	15.52	-10.34	0.00
4474	2021-11-30	0.58	0.02	-3.33	1,807,249	0.58	0.61	0.55	10.34	0.00	0.00
4473	2021-11-29	0.60	0.05	9.09	4,458,097	0.59	0.63	0.55	13.56	1.69	-3.33
4472	2021-11-26	0.55	0.02	3.77	4,498,239	0.53	0.56	0.52	7.55	3.77	7.27
4471	2021-11-24	0.53	0.04	8.16	1,113,926	0.48	0.54	0.48	12.50	10.42	0.00
4470	2021-11-23	0.49	0.04	-7.55	2,673,064	0.53	0.54	0.47	13.21	-7.55	-2.04
4469	2021-11-22	0.53	0.03	-5.36	1,239,977	0.57	0.58	0.53	8.77	-7.02	0.00
4468	2021-11-19	0.56	0.01	-1.75	1,220,658	0.57	0.58	0.56	3.51	-1.75	1.79
4467	2021-11-18	0.57	0.02	-3.39	1,921,831	0.59	0.59	0.55	6.78	-3.39	0.00
4466	2021-11-17	0.59	0.01	1.72	1,840,019	0.58	0.61	0.58	5.17	1.72	0.00
4465	2021-11-16	0.58	0.02	-3.33	1,759,921	0.60	0.60	0.58	3.33	-3.33	0.00
4464	2021-11-15	0.60	0.02	-3.23	912,714	0.62	0.62	0.60	3.23	-3.23	0.00
4463	2021-11-12	0.62	0.00	0.00	821,444	0.61	0.62	0.60	3.28	1.64	0.00
4462	2021-11-11	0.62	0.01	1.64	1,205,845	0.61	0.63	0.60	4.92	1.64	-1.61
4461	2021-11-10	0.61	0.01	-1.61	1,473,499	0.62	0.64	0.61	4.84	-1.61	0.00
4460	2021-11-09	0.62	0.01	-1.59	1,256,421	0.63	0.63	0.61	3.17	-1.59	0.00
4459	2021-11-08	0.63	0.00	0.00	1,530,109	0.64	0.64	0.63	1.56	-1.56	0.00
4458	2021-11-05	0.63	0.01	-1.56	1,388,630	0.63	0.64	0.62	3.17	0.00	1.59
4457	2021-11-04	0.64	0.03	-4.48	3,444,005	0.67	0.67	0.63	5.97	-4.48	-1.56
4456	2021-11-03	0.67	0.02	-2.90	4,653,188	0.69	0.69	0.65	5.80	-2.90	0.00
4455	2021-11-02	0.69	0.00	0.00	4,384,280	0.68	0.69	0.65	5.88	1.47	0.00
4454	2021-11-01	0.69	0.05	7.81	26,545,354	0.64	0.77	0.64	20.31	7.81	-1.45
4453	2021-10-29	0.64	0.00	0.00	2,688,861	0.64	0.66	0.63	4.69	0.00	0.00
4452	2021-10-28	0.64	0.01	1.59	3,662,168	0.62	0.66	0.62	6.45	3.23	0.00
4451	2021-10-27	0.63	0.04	-5.97	5,608,067	0.66	0.67	0.61	9.09	-4.55	-1.59
4450	2021-10-26	0.67	0.04	6.35	18,949,994	0.68	0.76	0.63	19.12	-1.47	-1.49
4449	2021-10-25	0.63	0.05	8.62	5,051,144	0.59	0.65	0.58	11.86	6.78	7.94
4448	2021-10-22	0.58	0.02	-3.33	1,501,958	0.58	0.60	0.58	3.45	0.00	1.72
4447	2021-10-21	0.60	0.01	1.69	1,055,160	0.59	0.62	0.59	5.08	1.69	-3.33
4446	2021-10-20	0.59	0.01	-1.67	759,097	0.59	0.61	0.59	3.39	0.00	0.00
4445	2021-10-19	0.60	0.00	0.00	1,523,823	0.60	0.61	0.57	6.67	0.00	-1.67
4444	2021-10-18	0.60	0.00	0.00	2,941,141	0.60	0.63	0.59	6.67	0.00	0.00
4443	2021-10-15	0.60	0.01	-1.64	1,044,240	0.60	0.61	0.58	5.00	0.00	0.00
4442	2021-10-14	0.61	0.00	0.00	1,047,665	0.60	0.63	0.60	5.00	1.67	-1.64
4441	2021-10-13	0.61	0.01	1.67	1,055,284	0.60	0.62	0.60	3.33	1.67	-1.64
4440	2021-10-12	0.60	0.02	3.45	3,162,920	0.58	0.62	0.57	8.62	3.45	0.00
4439	2021-10-11	0.58	0.00	0.00	804,127	0.58	0.60	0.58	3.45	0.00	0.00
4438	2021-10-08	0.58	0.00	0.00	951,395	0.57	0.59	0.57	3.51	1.75	0.00
4437	2021-10-07	0.58	0.00	0.00	1,002,743	0.58	0.60	0.58	3.45	0.00	-1.72
4436	2021-10-06	0.58	0.02	-3.33	1,190,001	0.59	0.60	0.58	3.39	-1.69	0.00
4435	2021-10-05	0.60	0.02	-3.23	1,689,969	0.62	0.62	0.58	6.45	-3.23	-1.67
4434	2021-10-04	0.62	0.01	-1.59	996,972	0.62	0.64	0.61	4.84	0.00	0.00
4433	2021-10-01	0.63	0.00	0.00	981,233	0.62	0.64	0.62	3.23	1.61	-1.59
4432	2021-09-30	0.63	0.01	1.61	2,256,467	0.63	0.65	0.62	4.76	0.00	-1.59
4431	2021-09-29	0.62	0.06	-8.82	1,145,147	0.66	0.67	0.62	7.58	-6.06	1.61
4430	2021-09-28	0.68	0.04	6.25	2,831,700	0.64	0.70	0.62	12.50	6.25	-2.94
4429	2021-09-27	0.64	0.01	1.59	1,292,873	0.62	0.66	0.62	6.45	3.23	0.00
4428	2021-09-24	0.63	0.01	1.61	765,020	0.61	0.64	0.61	4.92	3.28	-1.59
4427	2021-09-23	0.62	0.01	-1.59	981,818	0.59	0.62	0.59	5.08	5.08	-1.61
4426	2021-09-22	0.63	0.02	3.28	863,013	0.62	0.64	0.60	6.45	1.61	-6.35
4425	2021-09-21	0.61	0.00	0.00	786,862	0.61	0.62	0.60	3.28	0.00	1.64
4424	2021-09-20	0.61	0.03	-4.69	1,547,739	0.63	0.63	0.60	4.76	-3.17	0.00
4423	2021-09-17	0.64	0.01	-1.54	926,905	0.65	0.65	0.63	3.08	-1.54	-1.56
4422	2021-09-16	0.65	0.01	1.56	859,511	0.65	0.66	0.64	3.08	0.00	0.00
4421	2021-09-15	0.64	0.01	-1.54	1,348,599	0.65	0.65	0.63	3.08	-1.54	1.56
4420	2021-09-14	0.65	0.01	-1.52	1,235,931	0.67	0.67	0.65	2.99	-2.99	0.00
4419	2021-09-13	0.66	0.02	-2.94	1,817,101	0.69	0.69	0.65	5.80	-4.35	1.52
4418	2021-09-10	0.68	0.00	0.00	1,225,159	0.68	0.71	0.67	5.88	0.00	1.47
4417	2021-09-09	0.68	0.01	-1.45	843,231	0.70	0.71	0.68	4.29	-2.86	0.00
4416	2021-09-08	0.69	0.00	0.00	961,931	0.68	0.71	0.68	4.41	1.47	1.45
4415	2021-09-07	0.69	0.03	-4.17	1,501,832	0.71	0.72	0.68	5.63	-2.82	-1.45
4414	2021-09-03	0.72	0.01	-1.37	836,243	0.72	0.74	0.71	4.17	0.00	-1.39
4413	2021-09-02	0.73	0.02	2.82	1,418,988	0.71	0.73	0.71	2.82	2.82	-1.37
4412	2021-09-01	0.71	0.01	-1.39	1,385,779	0.71	0.73	0.71	2.82	0.00	0.00
4411	2021-08-31	0.72	0.01	1.41	1,379,193	0.72	0.74	0.71	4.17	0.00	-1.39
4410	2021-08-30	0.71	0.03	4.41	4,337,498	0.74	0.75	0.71	5.41	-4.05	1.41
4409	2021-08-27	0.68	0.02	-2.86	1,602,786	0.69	0.70	0.68	2.90	-1.45	8.82
4408	2021-08-26	0.70	0.04	6.06	1,499,888	0.67	0.70	0.67	4.48	4.48	-1.43
4407	2021-08-25	0.66	0.00	0.00	1,364,603	0.65	0.68	0.65	4.62	1.54	1.52
4406	2021-08-24	0.66	0.00	0.00	1,490,094	0.65	0.67	0.65	3.08	1.54	-1.52
4405	2021-08-23	0.66	0.03	4.76	1,560,049	0.62	0.67	0.62	8.06	6.45	-1.52
4404	2021-08-20	0.63	0.00	0.00	902,183	0.63	0.64	0.62	3.17	0.00	-1.59
4403	2021-08-19	0.63	0.03	-4.55	2,054,088	0.64	0.67	0.62	7.81	-1.56	0.00
4402	2021-08-18	0.66	0.01	1.54	1,550,853	0.63	0.68	0.63	7.94	4.76	-3.03
4401	2021-08-17	0.65	0.04	6.56	3,337,945	0.61	0.66	0.60	9.84	6.56	-3.08
4400	2021-08-16	0.61	0.05	-7.58	3,399,061	0.67	0.67	0.60	10.45	-8.96	0.00
4399	2021-08-13	0.66	0.03	-4.35	4,549,744	0.68	0.69	0.65	5.88	-2.94	1.52
4398	2021-08-12	0.69	0.01	1.47	1,692,662	0.70	0.70	0.67	4.29	-1.43	-1.45
4397	2021-08-11	0.68	0.02	-2.86	2,621,187	0.71	0.71	0.68	4.23	-4.23	2.94
4396	2021-08-10	0.70	0.00	0.00	2,638,847	0.70	0.72	0.70	2.86	0.00	1.43
4395	2021-08-09	0.70	0.01	-1.41	1,918,833	0.71	0.74	0.69	7.04	-1.41	0.00
4394	2021-08-06	0.71	0.03	-4.05	1,892,312	0.73	0.73	0.71	2.74	-2.74	0.00
4393	2021-08-05	0.74	0.03	4.23	2,537,684	0.71	0.75	0.69	8.45	4.23	-1.35
4392	2021-08-04	0.71	0.01	-1.39	3,659,071	0.71	0.71	0.68	4.23	0.00	0.00
4391	2021-08-03	0.72	0.04	-5.26	5,198,565	0.75	0.76	0.71	6.67	-4.00	-1.39
4390	2021-08-02	0.76	0.04	-5.00	4,258,379	0.80	0.80	0.75	6.25	-5.00	-1.32
4389	2021-07-30	0.80	0.04	5.26	6,783,206	0.75	0.84	0.72	16.00	6.67	0.00
4388	2021-07-29	0.76	0.03	-3.80	7,336,359	0.75	0.78	0.74	5.33	1.33	-1.32
4387	2021-07-28	0.79	0.05	-5.95	23,313,291	0.80	0.82	0.72	12.50	-1.25	-5.06
4386	2021-07-27	0.84	0.21	33.33	234,758,173	0.94	1.15	0.78	39.36	-10.64	-4.76
4385	2021-07-26	0.63	0.01	-1.56	1,659,835	0.63	0.65	0.61	6.35	0.00	49.21
4384	2021-07-23	0.64	0.02	-3.03	2,067,910	0.64	0.70	0.64	9.37	0.00	-1.56
4383	2021-07-22	0.66	0.01	1.54	3,696,338	0.64	0.70	0.62	12.50	3.13	-3.03
4382	2021-07-21	0.65	0.03	4.84	2,069,692	0.62	0.67	0.62	8.06	4.84	-1.54
4381	2021-07-20	0.62	0.03	-4.62	2,219,079	0.62	0.65	0.61	6.45	0.00	0.00
4380	2021-07-19	0.65	0.07	12.07	3,713,340	0.57	0.66	0.57	15.79	14.04	-4.62
4379	2021-07-16	0.58	0.01	-1.69	692,591	0.60	0.60	0.58	3.33	-3.33	-1.72
4378	2021-07-15	0.59	0.01	-1.67	869,747	0.60	0.60	0.59	1.67	-1.67	1.69
4377	2021-07-14	0.60	0.03	-4.76	979,514	0.62	0.62	0.60	3.23	-3.23	0.00
4376	2021-07-13	0.63	0.00	0.00	1,150,598	0.65	0.65	0.62	4.62	-3.08	-1.59
4375	2021-07-12	0.63	0.03	-4.55	1,211,726	0.66	0.66	0.63	4.55	-4.55	3.17
4374	2021-07-09	0.66	0.00	0.00	764,306	0.66	0.68	0.65	4.55	0.00	0.00
4373	2021-07-08	0.66	0.02	3.13	2,706,504	0.63	0.68	0.62	9.52	4.76	0.00
4372	2021-07-07	0.64	0.03	-4.48	1,300,079	0.67	0.67	0.64	4.48	-4.48	-1.56
4371	2021-07-06	0.67	0.01	-1.47	692,886	0.68	0.68	0.66	2.94	-1.47	0.00
4370	2021-07-02	0.68	0.01	-1.45	1,016,535	0.69	0.69	0.65	5.80	-1.45	0.00
4369	2021-07-01	0.69	0.02	-2.82	1,368,150	0.70	0.70	0.67	4.29	-1.43	0.00
4368	2021-06-30	0.71	0.01	1.43	802,033	0.69	0.71	0.69	2.90	2.90	-1.41
4367	2021-06-29	0.70	0.01	-1.41	1,685,142	0.71	0.73	0.68	7.04	-1.41	-1.43
4366	2021-06-28	0.71	0.00	0.00	878,386	0.69	0.71	0.69	2.90	2.90	0.00
4365	2021-06-25	0.71	0.01	-1.39	798,578	0.72	0.72	0.70	2.78	-1.39	-2.82
4364	2021-06-24	0.72	0.01	-1.37	780,503	0.71	0.73	0.71	2.82	1.41	0.00
4363	2021-06-23	0.73	0.05	7.35	1,062,436	0.68	0.73	0.68	7.35	7.35	-2.74
4362	2021-06-22	0.68	0.02	-2.86	1,303,816	0.69	0.71	0.67	5.80	-1.45	0.00
4361	2021-06-21	0.70	0.00	0.00	2,193,664	0.71	0.71	0.69	2.82	-1.41	-1.43
4360	2021-06-18	0.70	0.02	-2.78	881,478	0.73	0.73	0.70	4.11	-4.11	1.43
4359	2021-06-17	0.72	0.01	1.41	897,684	0.71	0.76	0.71	7.04	1.41	1.39
4358	2021-06-16	0.71	0.03	-4.05	807,289	0.73	0.74	0.71	4.11	-2.74	0.00
4357	2021-06-15	0.74	0.04	-5.13	1,815,080	0.78	0.79	0.72	8.97	-5.13	-1.35
4356	2021-06-14	0.78	0.02	-2.50	1,481,658	0.79	0.81	0.77	5.06	-1.27	0.00
4355	2021-06-11	0.80	0.02	2.56	1,396,984	0.77	0.81	0.77	5.19	3.90	-1.25
4354	2021-06-10	0.78	0.02	-2.50	1,589,210	0.80	0.81	0.77	5.00	-2.50	-1.28
4353	2021-06-09	0.80	0.04	-4.76	3,116,977	0.84	0.84	0.79	5.95	-4.76	0.00
4352	2021-06-08	0.84	0.07	9.09	9,687,538	0.77	0.86	0.75	14.29	9.09	0.00
4351	2021-06-07	0.77	0.05	6.94	3,963,352	0.73	0.78	0.73	6.85	5.48	0.00
4350	2021-06-04	0.72	0.01	-1.37	1,384,444	0.75	0.75	0.70	6.67	-4.00	1.39
4349	2021-06-03	0.73	0.02	2.82	2,665,016	0.71	0.75	0.69	8.45	2.82	2.74
4348	2021-06-02	0.71	0.01	1.43	1,875,467	0.69	0.71	0.68	4.35	2.90	0.00
4347	2021-06-01	0.70	0.01	1.45	1,368,874	0.72	0.72	0.69	4.17	-2.78	-1.43
4346	2021-05-28	0.69	0.01	1.47	2,028,091	0.69	0.73	0.68	7.25	0.00	4.35
4345	2021-05-27	0.68	0.02	3.03	1,942,830	0.67	0.69	0.66	4.48	1.49	1.47
4344	2021-05-26	0.66	0.02	3.13	1,617,654	0.67	0.67	0.64	4.48	-1.49	1.52
4343	2021-05-25	0.64	0.01	-1.54	1,400,663	0.64	0.66	0.63	4.69	0.00	4.69
4342	2021-05-24	0.65	0.03	-4.41	1,510,602	0.67	0.68	0.64	5.97	-2.99	-1.54
4341	2021-05-21	0.68	0.00	0.00	1,626,629	0.67	0.69	0.66	4.48	1.49	-1.47
4340	2021-05-20	0.68	0.00	0.00	1,586,646	0.68	0.70	0.65	7.35	0.00	-1.47
4339	2021-05-19	0.68	0.01	-1.45	5,225,820	0.71	0.72	0.66	8.45	-4.23	0.00
4338	2021-05-18	0.69	0.07	11.29	11,898,154	0.63	0.74	0.63	17.46	9.52	2.90
4337	2021-05-17	0.62	0.00	0.00	1,727,638	0.61	0.63	0.60	4.92	1.64	1.61
4336	2021-05-14	0.62	0.02	3.33	1,322,567	0.61	0.64	0.61	4.92	1.64	-1.61
4335	2021-05-13	0.60	0.02	-3.23	1,733,880	0.62	0.64	0.59	8.06	-3.23	1.67
4334	2021-05-12	0.62	0.04	-6.06	1,201,402	0.66	0.67	0.62	7.58	-6.06	0.00
4333	2021-05-11	0.66	0.02	3.13	1,886,262	0.60	0.68	0.60	13.33	10.00	0.00
4332	2021-05-10	0.64	0.02	-3.03	2,151,427	0.68	0.69	0.63	8.82	-5.88	-6.25
4331	2021-05-07	0.66	0.01	1.54	1,921,679	0.66	0.70	0.65	7.58	0.00	3.03
4330	2021-05-06	0.65	0.06	-8.45	4,205,237	0.70	0.70	0.64	8.57	-7.14	1.54
4329	2021-05-05	0.71	0.03	-4.05	1,942,583	0.74	0.74	0.70	5.41	-4.05	-1.41
4328	2021-05-04	0.74	0.01	1.37	4,454,556	0.71	0.76	0.66	14.08	4.23	0.00
4327	2021-05-03	0.73	0.07	-8.75	5,382,334	0.82	0.83	0.72	13.41	-10.98	-2.74
4326	2021-04-30	0.80	0.01	-1.23	1,560,884	0.79	0.84	0.79	6.33	1.27	2.50
4325	2021-04-29	0.81	0.02	-2.41	2,600,786	0.85	0.85	0.79	7.06	-4.71	-2.47
4324	2021-04-28	0.83	0.02	2.47	2,002,539	0.81	0.86	0.80	7.41	2.47	2.41
4323	2021-04-27	0.81	0.03	-3.57	2,675,180	0.84	0.85	0.80	5.95	-3.57	0.00
4322	2021-04-26	0.84	0.01	1.20	7,551,768	0.85	0.88	0.80	9.41	-1.18	0.00
4321	2021-04-23	0.83	0.10	13.70	23,182,461	0.74	0.93	0.72	28.38	12.16	2.41
4320	2021-04-22	0.73	0.03	4.29	2,685,365	0.72	0.75	0.69	8.33	1.39	1.37
4319	2021-04-21	0.70	0.04	6.06	2,043,011	0.66	0.72	0.64	12.12	6.06	2.86
4318	2021-04-20	0.66	0.04	-5.71	1,456,728	0.69	0.70	0.65	7.25	-4.35	0.00
4317	2021-04-19	0.70	0.01	-1.41	2,048,916	0.71	0.72	0.67	7.04	-1.41	-1.43
4316	2021-04-16	0.71	0.01	1.43	4,241,704	0.67	0.73	0.63	14.93	5.97	0.00
4315	2021-04-15	0.70	0.05	-6.67	3,018,893	0.76	0.77	0.68	11.84	-7.89	-4.29
4314	2021-04-14	0.75	0.01	-1.32	2,109,231	0.74	0.79	0.74	6.76	1.35	1.33
4313	2021-04-13	0.76	0.02	-2.56	2,652,903	0.78	0.79	0.75	5.13	-2.56	-2.63
4312	2021-04-12	0.78	0.08	-9.30	3,098,563	0.84	0.85	0.77	9.52	-7.14	0.00
4311	2021-04-09	0.86	0.03	-3.37	1,499,700	0.87	0.88	0.85	3.45	-1.15	-2.33
4310	2021-04-08	0.89	0.03	3.49	2,298,650	0.86	0.90	0.84	6.98	3.49	-2.25
4309	2021-04-07	0.86	0.01	-1.15	1,877,200	0.86	0.87	0.84	3.49	0.00	0.00
4308	2021-04-06	0.87	0.01	1.16	2,047,900	0.85	0.90	0.85	5.88	2.35	-1.15
4307	2021-04-05	0.86	0.02	-2.27	3,166,625,696	0.90	0.90	0.85	5.56	-4.44	-1.16
4306	2021-04-01	0.88	0.03	-3.30	3,006,100	0.90	0.91	0.86	5.56	-2.22	2.27
4305	2021-03-31	0.91	0.03	3.41	1,776,400	0.87	0.92	0.87	5.75	4.60	-1.10
4304	2021-03-30	0.88	0.02	2.33	1,014,028,352	0.85	0.89	0.84	5.88	3.53	-1.14
4303	2021-03-29	0.86	0.04	-4.44	2,549,700	0.91	0.92	0.84	8.79	-5.49	-1.16
4302	2021-03-26	0.90	0.04	-4.26	2,756,778	0.95	0.95	0.89	6.32	-5.26	1.11
4301	2021-03-25	0.94	0.13	16.05	6,824,200	0.88	0.97	0.88	10.23	6.82	1.06
4300	2021-03-24	0.81	0.12	-12.90	4,720,458	0.91	0.92	0.81	12.09	-10.99	8.64
4299	2021-03-23	0.93	0.07	-7.00	1,762,299	0.98	0.99	0.91	8.16	-5.10	-2.15
4298	2021-03-22	1.00	0.03	3.09	3,994,700	0.98	1.00	0.95	5.10	2.04	-2.00
4297	2021-03-19	0.97	0.03	-3.00	4,339,000	1.00	1.02	0.97	5.00	-3.00	1.03
4296	2021-03-18	1.00	0.05	-4.76	5,862,482	0.99	1.03	0.97	6.06	1.01	0.00
4295	2021-03-17	1.05	0.04	3.96	5,986,631	0.99	1.05	0.95	10.10	6.06	-5.71
4294	2021-03-16	1.01	0.03	-2.88	5,820,034	1.03	1.04	1.00	3.88	-1.94	-1.98
4293	2021-03-15	1.04	0.01	-0.95	6,333,291	1.04	1.05	1.02	2.88	0.00	-0.96
4292	2021-03-12	1.05	0.03	-2.78	6,722,642	1.02	1.05	1.00	4.90	2.94	-0.95
4291	2021-03-11	1.08	0.02	1.89	12,017,736	1.05	1.09	1.02	6.67	2.86	-5.56
4290	2021-03-10	1.06	0.19	-15.20	24,781,179	1.16	1.16	0.98	15.52	-8.62	-0.94
4289	2021-03-09	1.25	0.41	48.81	138,644,037	1.37	1.39	1.10	21.17	-8.76	-7.20
4288	2021-03-08	0.84	0.02	2.44	3,976,959	0.89	0.90	0.82	8.99	-5.62	63.10
4287	2021-03-05	0.82	0.02	2.50	7,755,940	0.79	0.83	0.67	20.25	3.80	8.54
4286	2021-03-04	0.80	0.12	-13.04	8,605,016	0.88	0.91	0.77	15.91	-9.09	-1.25

OGEN Investment Calculator

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

Ticker:

OGEN

Date start:

2004-02-25 open

Date end:

2023-02-23 close

Duration:

19 years 3 days

Trading days:

4,784

There are no history of "OGEN" dividends

BUY

Your initial investment on 2004-02-25 open

1,000.00

Shares bought: 1.14

Stock price: 880.00

SELL

Value on 2023-02-23 close

5.78

NET: -994.22

ROI: -99.42% (0.01x)

Annualised: -23.74% (0.76x)

Stock price: 5.09

Duration: 19 years 3 days

Trading days: 4,784

Click here to calculate the HIGHEST and LOWEST values of your investment.

OGEN Monthly statistics

This section shows monthly performance of OGEN stock.
There are 229 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	7.52 2023-02-07	5.02 2023-02-23	6.56 2023-02-01	5.09 2023-02-23	-22.41	14.63	-23.48
2023 January	20	8.23 2023-01-23	0.11 2023-01-03	0.11 2023-01-03	6.60 2023-01-31	5,900.00	7,381.82	-3.36
2022 December	21	0.21 2022-12-05	0.10 2022-12-28	0.20 2022-12-01	0.11 2022-12-30	-46.10	5.38	-48.21
2022 November	21	0.23 2022-11-15	0.18 2022-11-23	0.22 2022-11-01	0.20 2022-11-30	-10.55	4.55	-17.05
2022 October	21	0.29 2022-10-06	0.20 2022-10-26	0.25 2022-10-03	0.22 2022-10-31	-12.24	18.37	-18.37
2022 September	21	0.32 2022-09-16	0.22 2022-09-26	0.31 2022-09-01	0.23 2022-09-30	-27.55	3.57	-29.78
2022 August	23	0.40 2022-08-19	0.30 2022-08-31	0.35 2022-08-01	0.31 2022-08-31	-11.43	14.29	-14.29
2022 July	20	0.37 2022-07-07	0.32 2022-07-27	0.34 2022-07-01	0.36 2022-07-29	4.76	7.53	-5.88
2022 June	21	0.36 2022-06-30	0.27 2022-06-16	0.31 2022-06-01	0.35 2022-06-30	12.90	16.13	-14.48
2022 May	21	0.35 2022-05-27	0.22 2022-05-12	0.33 2022-05-02	0.33 2022-05-31	-1.52	4.58	-33.33
2022 April	21	0.42 2022-04-05	0.33 2022-04-29	0.35 2022-04-01	0.33 2022-04-29	-5.71	20.00	-7.14
2022 March	23	0.41 2022-03-03	0.32 2022-03-07	0.37 2022-03-01	0.34 2022-03-31	-5.93	13.19	-13.93
2022 February	20	0.45 2022-02-01	0.30 2022-02-24	0.42 2022-02-01	0.37 2022-02-28	-11.90	7.14	-27.74
2022 January	20	0.59 2022-01-04	0.40 2022-01-24	0.45 2022-01-03	0.42 2022-01-31	-6.67	31.11	-12.20
2021 December	22	0.61 2021-12-01	0.43 2021-12-30	0.58 2021-12-01	0.45 2021-12-31	-22.41	5.17	-25.86
2021 November	21	0.77 2021-11-01	0.47 2021-11-23	0.64 2021-11-01	0.58 2021-11-30	-9.38	20.31	-26.56
2021 October	21	0.76 2021-10-26	0.57 2021-10-19	0.62 2021-10-01	0.64 2021-10-29	3.23	22.58	-8.06
2021 September	21	0.74 2021-09-03	0.59 2021-09-23	0.71 2021-09-01	0.63 2021-09-30	-11.27	4.23	-16.90
2021 August	22	0.80 2021-08-02	0.60 2021-08-17	0.80 2021-08-02	0.72 2021-08-31	-10.00	0.00	-25.00
2021 July	21	1.15 2021-07-27	0.57 2021-07-19	0.70 2021-07-01	0.80 2021-07-30	14.29	64.29	-18.57
2021 June	22	0.86 2021-06-08	0.67 2021-06-22	0.72 2021-06-01	0.71 2021-06-30	-1.39	19.44	-6.94
2021 May	20	0.83 2021-05-03	0.59 2021-05-13	0.82 2021-05-03	0.69 2021-05-28	-15.85	1.22	-28.05
2021 April	21	0.93 2021-04-23	0.63 2021-04-16	0.90 2021-04-01	0.80 2021-04-30	-11.11	3.33	-30.00
2021 March	23	1.39 2021-03-09	0.67 2021-03-05	1.05 2021-03-01	0.91 2021-03-31	-13.33	32.38	-36.19
2021 February	19	1.80 2021-02-09	0.89 2021-02-01	0.94 2021-02-01	1.02 2021-02-26	8.51	91.49	-5.32
2021 January	19	1.26 2021-01-14	0.47 2021-01-04	0.49 2021-01-04	0.92 2021-01-29	87.76	157.14	-4.08
2020 December	22	0.65 2020-12-23	0.41 2020-12-29	0.43 2020-12-01	0.45 2020-12-31	4.65	51.16	-4.65
2020 November	20	0.56 2020-11-19	0.38 2020-11-24	0.47 2020-11-02	0.43 2020-11-30	-8.51	19.15	-19.15
2020 October	22	0.78 2020-10-06	0.44 2020-10-30	0.60 2020-10-01	0.47 2020-10-30	-21.67	30.00	-26.67
2020 September	21	0.81 2020-09-16	0.53 2020-09-28	0.70 2020-09-01	0.57 2020-09-30	-18.57	15.71	-24.29
2020 August	21	1.24 2020-08-03	0.68 2020-08-27	1.20 2020-08-03	0.73 2020-08-31	-39.17	3.33	-43.33
2020 July	22	2.09 2020-07-22	0.70 2020-07-02	0.75 2020-07-01	1.21 2020-07-31	61.33	178.67	-6.67
2020 June	22	0.79 2020-06-29	0.50 2020-06-26	0.56 2020-06-01	0.69 2020-06-30	23.21	41.07	-10.71
2020 May	20	0.78 2020-05-19	0.42 2020-05-01	0.43 2020-05-01	0.56 2020-05-29	30.23	81.40	-2.33
2020 April	21	0.86 2020-04-14	0.36 2020-04-16	0.57 2020-04-01	0.43 2020-04-30	-24.56	50.88	-36.84
2020 March	22	0.88 2020-03-02	0.47 2020-03-18	0.86 2020-03-02	0.58 2020-03-31	-32.56	2.33	-45.35
2020 February	19	0.77 2020-02-10	0.44 2020-02-04	0.46 2020-02-03	0.75 2020-02-28	63.04	67.39	-4.35
2020 January	21	0.51 2020-01-02	0.42 2020-01-30	0.50 2020-01-02	0.44 2020-01-31	-12.00	2.00	-16.00
2019 December	21	0.63 2019-12-02	0.50 2019-12-23	0.63 2019-12-02	0.52 2019-12-31	-17.46	0.00	-20.63
2019 November	20	0.63 2019-11-27	0.43 2019-11-06	0.43 2019-11-01	0.62 2019-11-29	44.19	46.51	0.00
2019 October	23	0.54 2019-10-01	0.42 2019-10-11	0.53 2019-10-01	0.44 2019-10-31	-16.98	1.89	-20.75
2019 September	20	0.69 2019-09-18	0.38 2019-09-05	0.41 2019-09-03	0.54 2019-09-30	31.71	68.29	-7.32
2019 August	22	0.48 2019-08-23	0.35 2019-08-15	0.45 2019-08-01	0.40 2019-08-30	-11.11	6.67	-22.22
2019 July	22	0.50 2019-07-08	0.45 2019-07-31	0.50 2019-07-01	0.45 2019-07-31	-10.00	0.00	-10.00
2019 June	20	0.55 2019-06-25	0.45 2019-06-05	0.48 2019-06-03	0.49 2019-06-28	2.08	14.58	-6.25
2019 May	22	0.61 2019-05-21	0.46 2019-05-31	0.52 2019-05-01	0.47 2019-05-31	-9.62	17.31	-11.54
2019 April	21	0.62 2019-04-26	0.45 2019-04-22	0.60 2019-04-01	0.53 2019-04-30	-11.67	3.33	-25.00
2019 March	21	0.99 2019-03-18	0.53 2019-03-26	0.88 2019-03-01	0.59 2019-03-29	-32.95	12.50	-39.77
2019 February	19	0.99 2019-02-15	0.86 2019-02-28	0.93 2019-02-01	0.88 2019-02-28	-5.38	6.45	-7.53
2019 January	21	1.11 2019-01-16	0.83 2019-01-02	0.85 2019-01-02	0.93 2019-01-31	9.41	30.59	-2.35
2018 December	19	1.67 2018-12-03	0.70 2018-12-20	1.54 2018-12-03	0.86 2018-12-31	-44.16	8.44	-54.55
2018 November	21	1.42 2018-11-30	0.76 2018-11-20	1.00 2018-11-01	1.35 2018-11-30	35.00	42.00	-24.00
2018 October	23	3.74 2018-10-02	0.80 2018-10-10	1.39 2018-10-01	1.00 2018-10-31	-28.06	169.06	-42.45
2018 September	19	1.17 2018-09-28	0.38 2018-09-07	0.43 2018-09-04	1.15 2018-09-28	167.44	172.09	-11.63
2018 August	23	0.58 2018-08-01	0.38 2018-08-21	0.58 2018-08-01	0.43 2018-08-31	-25.86	0.00	-34.48
2018 July	21	1.65 2018-07-10	0.52 2018-07-27	1.54 2018-07-02	0.58 2018-07-31	-62.34	7.14	-66.23
2018 June	21	1.80 2018-06-20	1.30 2018-06-28	1.59 2018-06-01	1.38 2018-06-29	-13.21	13.21	-18.24
2018 May	22	2.43 2018-05-30	1.13 2018-05-15	1.30 2018-05-01	1.50 2018-05-31	15.38	86.92	-13.08
2018 April	21	3.11 2018-04-06	1.20 2018-04-30	1.82 2018-04-02	1.30 2018-04-30	-28.57	70.88	-34.07
2018 March	21	4.20 2018-03-07	1.56 2018-03-02	1.63 2018-03-01	1.74 2018-03-29	6.75	157.67	-4.29
2018 February	19	3.10 2018-02-05	1.42 2018-02-23	2.18 2018-02-01	1.73 2018-02-28	-20.64	42.20	-34.86
2018 January	21	4.10 2018-01-25	0.60 2018-01-08	2.50 2018-01-02	2.18 2018-01-31	-12.80	64.00	-76.00
2017 December	20	4.30 2017-12-01	2.10 2017-12-28	4.00 2017-12-01	2.30 2017-12-29	-42.50	7.50	-47.50
2017 November	21	4.70 2017-11-21	3.20 2017-11-08	3.60 2017-11-01	4.00 2017-11-30	11.11	30.56	-11.11
2017 October	22	4.60 2017-10-17	3.20 2017-10-04	4.20 2017-10-02	3.40 2017-10-31	-19.05	9.52	-23.81
2017 September	20	6.80 2017-09-22	2.90 2017-09-22	3.50 2017-09-01	4.20 2017-09-29	20.00	94.29	-17.14
2017 August	23	3.90 2017-08-01	2.80 2017-08-28	3.90 2017-08-01	3.20 2017-08-31	-17.95	0.00	-28.21
2017 July	20	4.50 2017-07-12	3.50 2017-07-07	3.70 2017-07-03	3.90 2017-07-31	5.41	21.62	-5.41
2017 June	22	4.60 2017-06-23	3.50 2017-06-22	4.60 2017-06-01	3.70 2017-06-30	-19.57	0.00	-23.91
2017 May	22	5.80 2017-05-16	3.40 2017-05-11	4.30 2017-05-01	4.80 2017-05-31	11.63	34.88	-20.93
2017 April	19	4.60 2017-04-12	3.10 2017-04-26	4.40 2017-04-03	4.30 2017-04-28	-2.27	4.55	-29.55
2017 March	23	6.40 2017-03-01	4.20 2017-03-27	6.40 2017-03-01	4.40 2017-03-31	-31.25	0.00	-34.38
2017 February	19	8.50 2017-02-08	6.20 2017-02-28	7.00 2017-02-01	6.20 2017-02-28	-11.43	21.43	-11.43
2017 January	20	7.50 2017-01-10	5.10 2017-01-03	5.50 2017-01-03	7.00 2017-01-31	27.27	36.36	-7.27
2016 December	21	8.90 2016-12-13	5.00 2016-12-30	6.10 2016-12-01	5.40 2016-12-30	-11.48	45.90	-18.03
2016 November	21	11.00 2016-11-22	3.30 2016-11-03	4.20 2016-11-01	6.40 2016-11-30	52.38	161.90	-21.43
2016 October	21	5.00 2016-10-27	4.10 2016-10-31	4.80 2016-10-03	4.20 2016-10-31	-12.50	4.17	-14.58
2016 September	21	7.20 2016-09-01	4.30 2016-09-15	7.00 2016-09-01	4.60 2016-09-30	-34.29	2.86	-38.57
2016 August	23	10.60 2016-08-02	6.00 2016-08-02	7.00 2016-08-01	6.90 2016-08-31	-1.43	51.43	-14.29
2016 July	20	9.90 2016-07-25	5.10 2016-07-01	5.30 2016-07-01	7.20 2016-07-29	35.85	86.79	-3.77
2016 June	22	7.70 2016-06-23	5.00 2016-06-30	5.80 2016-06-01	5.10 2016-06-30	-12.07	32.76	-13.79
2016 May	21	9.30 2016-05-03	5.00 2016-05-27	8.30 2016-05-02	5.70 2016-05-31	-31.33	12.05	-39.76
2016 April	21	10.40 2016-04-20	8.00 2016-04-29	9.00 2016-04-01	8.60 2016-04-29	-4.44	15.56	-11.11
2016 March	22	11.50 2016-03-02	8.00 2016-03-31	10.80 2016-03-01	9.00 2016-03-31	-16.67	6.48	-25.93
2016 February	20	12.00 2016-02-22	7.50 2016-02-17	10.60 2016-02-01	10.60 2016-02-29	0.00	13.21	-29.25
2016 January	19	15.40 2016-01-04	9.40 2016-01-29	13.90 2016-01-04	10.30 2016-01-29	-25.90	10.79	-32.37
2015 December	22	21.20 2015-12-23	10.20 2015-12-11	14.90 2015-12-01	15.00 2015-12-31	0.67	42.28	-31.54
2015 November	20	15.00 2015-11-30	10.90 2015-11-18	13.80 2015-11-02	15.00 2015-11-30	8.70	8.70	-21.01
2015 October	22	17.20 2015-10-08	12.50 2015-10-27	16.50 2015-10-01	13.30 2015-10-30	-19.39	4.24	-24.24
2015 September	21	29.30 2015-09-03	15.00 2015-09-29	22.50 2015-09-01	16.40 2015-09-30	-27.11	30.22	-33.33
2015 August	21	38.70 2015-08-06	21.20 2015-08-31	26.90 2015-08-03	22.60 2015-08-31	-15.99	43.87	-21.19
2015 July	22	29.00 2015-07-31	13.20 2015-07-01	13.80 2015-07-01	26.20 2015-07-31	89.86	110.14	-4.35
2015 June	22	26.40 2015-06-15	6.60 2015-06-02	7.60 2015-06-01	13.70 2015-06-30	80.26	247.37	-13.16
2015 May	20	9.50 2015-05-01	7.00 2015-05-28	8.80 2015-05-01	7.60 2015-05-29	-13.64	7.95	-20.45
2015 April	21	10.60 2015-04-01	7.50 2015-04-02	10.10 2015-04-01	8.60 2015-04-30	-14.85	4.95	-25.74
2015 March	22	17.80 2015-03-16	9.20 2015-03-04	11.50 2015-03-02	10.20 2015-03-31	-11.30	54.78	-20.00
2015 February	19	14.20 2015-02-18	7.00 2015-02-13	7.90 2015-02-02	11.50 2015-02-27	45.57	79.75	-11.39
2015 January	20	9.90 2015-01-06	7.10 2015-01-12	8.80 2015-01-02	7.90 2015-01-30	-10.23	12.50	-19.32
2014 December	22	12.40 2014-12-19	7.40 2014-12-12	9.50 2014-12-01	8.90 2014-12-31	-6.32	30.53	-22.11
2014 November	19	12.30 2014-11-20	8.00 2014-11-13	10.40 2014-11-03	9.30 2014-11-28	-10.58	18.27	-23.08
2014 October	23	12.90 2014-10-03	7.90 2014-10-31	12.40 2014-10-01	10.50 2014-10-31	-15.32	4.03	-36.29
2014 September	21	17.10 2014-09-02	12.00 2014-09-16	16.60 2014-09-02	12.50 2014-09-30	-24.70	3.01	-27.71
2014 August	21	18.30 2014-08-07	16.20 2014-08-25	17.60 2014-08-01	16.60 2014-08-29	-5.68	3.98	-7.95
2014 July	22	20.50 2014-07-08	16.90 2014-07-30	19.50 2014-07-01	17.60 2014-07-31	-9.74	5.13	-13.33
2014 June	21	27.50 2014-06-11	19.10 2014-06-30	20.50 2014-06-02	19.50 2014-06-30	-4.88	34.15	-6.83
2014 May	21	21.70 2014-05-01	15.60 2014-05-07	20.50 2014-05-01	20.50 2014-05-30	0.00	5.85	-23.90
2014 April	21	31.10 2014-04-03	17.20 2014-04-28	28.40 2014-04-01	20.00 2014-04-30	-29.58	9.51	-39.44
2014 March	21	38.70 2014-03-03	28.10 2014-03-31	37.00 2014-03-03	28.70 2014-03-31	-22.43	4.59	-24.05
2014 February	19	37.40 2014-02-28	29.00 2014-02-05	35.70 2014-02-03	37.40 2014-02-28	4.76	4.76	-18.77
2014 January	21	46.50 2014-01-13	28.00 2014-01-06	28.00 2014-01-02	37.40 2014-01-31	33.57	66.07	0.00
2013 December	21	32.80 2013-12-09	27.80 2013-12-31	29.80 2013-12-02	28.10 2013-12-31	-5.70	10.07	-6.71
2013 November	20	33.20 2013-11-15	24.00 2013-11-15	26.10 2013-11-01	29.80 2013-11-29	14.18	27.20	-8.05
2013 October	23	32.50 2013-10-04	25.50 2013-10-28	29.80 2013-10-01	26.20 2013-10-31	-12.08	9.06	-14.43
2013 September	20	33.30 2013-09-16	29.10 2013-09-30	31.00 2013-09-03	30.00 2013-09-30	-3.23	7.42	-6.13
2013 August	22	34.10 2013-08-01	28.50 2013-08-14	30.70 2013-08-01	31.50 2013-08-30	2.61	11.07	-7.17
2013 July	22	34.90 2013-07-16	27.10 2013-07-05	31.90 2013-07-01	31.50 2013-07-31	-1.25	9.40	-15.05
2013 June	20	37.30 2013-06-26	27.10 2013-06-03	27.40 2013-06-03	31.00 2013-06-28	13.14	36.13	-1.09
2013 May	22	36.30 2013-05-02	27.00 2013-05-23	34.00 2013-05-01	28.40 2013-05-31	-16.47	6.76	-20.59
2013 April	22	39.90 2013-04-19	25.00 2013-04-08	33.50 2013-04-01	34.00 2013-04-30	1.49	19.10	-25.37
2013 March	20	41.20 2013-03-12	32.50 2013-03-28	34.50 2013-03-01	33.50 2013-03-28	-2.90	19.42	-5.80
2013 February	19	40.90 2013-02-14	28.00 2013-02-07	30.00 2013-02-01	34.60 2013-02-28	15.33	36.33	-6.67
2013 January	21	34.90 2013-01-30	23.00 2013-01-08	25.50 2013-01-02	32.00 2013-01-31	25.49	36.86	-9.80
2012 December	20	26.40 2012-12-31	19.50 2012-12-10	20.50 2012-12-03	26.40 2012-12-31	28.78	28.78	-4.88
2012 November	21	24.00 2012-11-27	17.50 2012-11-26	18.50 2012-11-01	20.70 2012-11-30	11.89	29.73	-5.41
2012 October	21	22.50 2012-10-04	18.00 2012-10-31	22.00 2012-10-01	18.00 2012-10-31	-18.18	2.27	-18.18
2012 September	19	27.00 2012-09-04	18.80 2012-09-26	27.00 2012-09-04	22.00 2012-09-28	-18.52	0.00	-30.37
2012 August	23	31.00 2012-08-22	22.60 2012-08-30	29.90 2012-08-01	25.00 2012-08-31	-16.39	3.68	-24.41
2012 July	21	30.00 2012-07-31	19.00 2012-07-12	22.40 2012-07-02	26.00 2012-07-31	16.07	33.93	-15.18
2012 June	21	32.00 2012-06-13	12.50 2012-06-06	13.20 2012-06-01	24.50 2012-06-29	85.61	142.42	-5.30
2012 May	22	16.00 2012-05-15	11.50 2012-05-07	11.50 2012-05-01	13.20 2012-05-31	14.78	39.13	0.00
2012 April	20	30.00 2012-04-09	8.20 2012-04-04	11.00 2012-04-02	16.00 2012-04-30	45.45	172.73	-25.45
2012 March	22	20.90 2012-03-01	7.50 2012-03-27	20.90 2012-03-01	12.50 2012-03-30	-40.19	0.00	-64.11
2012 February	20	22.50 2012-02-24	10.70 2012-02-07	12.00 2012-02-01	20.90 2012-02-29	74.17	87.50	-10.83
2012 January	20	13.50 2012-01-20	10.10 2012-01-05	10.10 2012-01-03	12.00 2012-01-31	18.81	33.66	0.00
2011 December	21	20.00 2011-12-06	7.50 2011-12-30	18.00 2011-12-01	10.10 2011-12-30	-43.89	11.11	-58.33
2011 November	21	17.50 2011-11-07	15.00 2011-11-15	17.50 2011-11-01	17.00 2011-11-30	-2.86	0.00	-14.29
2011 October	21	25.00 2011-10-13	15.00 2011-10-27	15.50 2011-10-03	18.00 2011-10-31	16.13	61.29	-3.23
2011 September	21	23.60 2011-09-01	15.00 2011-09-28	23.50 2011-09-01	15.50 2011-09-30	-34.04	0.43	-36.17
2011 August	23	34.50 2011-08-26	17.00 2011-08-11	33.00 2011-08-01	23.50 2011-08-31	-28.79	4.55	-48.48
2011 July	20	37.50 2011-07-26	33.00 2011-07-29	37.00 2011-07-01	33.00 2011-07-29	-10.81	1.35	-10.81
2011 June	22	54.90 2011-06-01	33.00 2011-06-30	42.60 2011-06-01	33.00 2011-06-30	-22.54	28.87	-22.54
2011 May	21	60.00 2011-05-19	37.50 2011-05-04	42.00 2011-05-02	54.90 2011-05-31	30.71	42.86	-10.71
2011 April	20	65.00 2011-04-28	20.00 2011-04-18	33.00 2011-04-01	42.00 2011-04-29	27.27	96.97	-39.39
2011 March	23	40.00 2011-03-21	33.00 2011-03-31	37.00 2011-03-01	33.00 2011-03-31	-10.81	8.11	-10.81
2011 February	19	49.50 2011-02-01	34.00 2011-02-23	48.00 2011-02-01	35.00 2011-02-28	-27.08	3.13	-29.17
2011 January	20	50.00 2011-01-11	30.00 2011-01-06	30.00 2011-01-03	48.00 2011-01-31	60.00	66.67	0.00
2010 December	22	40.00 2010-12-09	29.50 2010-12-22	35.50 2010-12-01	30.00 2010-12-31	-15.49	12.68	-16.90
2010 November	21	50.00 2010-11-18	30.00 2010-11-01	30.00 2010-11-01	40.00 2010-11-30	33.33	66.67	0.00
2010 October	21	85.00 2010-10-13	40.00 2010-10-29	75.00 2010-10-01	40.00 2010-10-29	-46.67	13.33	-46.67
2010 September	21	96.00 2010-09-15	60.00 2010-09-15	68.00 2010-09-01	66.00 2010-09-30	-2.94	41.18	-11.76
2010 August	22	72.00 2010-08-02	50.00 2010-08-23	72.00 2010-08-02	68.00 2010-08-31	-5.56	0.00	-30.56
2010 July	21	80.00 2010-07-27	64.00 2010-07-22	70.00 2010-07-01	76.00 2010-07-30	8.57	14.29	-8.57
2010 June	22	106.00 2010-06-01	68.00 2010-06-30	106.00 2010-06-01	70.00 2010-06-30	-33.96	0.00	-35.85
2010 May	20	140.00 2010-05-11	104.00 2010-05-17	140.00 2010-05-03	106.00 2010-05-28	-24.29	0.00	-25.71
2010 April	21	146.00 2010-04-12	104.00 2010-04-06	120.00 2010-04-01	140.00 2010-04-30	16.67	21.67	-13.33
2010 March	23	134.00 2010-03-22	88.00 2010-03-01	106.00 2010-03-01	114.00 2010-03-31	7.55	26.42	-16.98
2010 February	19	120.00 2010-02-10	80.00 2010-02-23	120.00 2010-02-01	106.00 2010-02-26	-11.67	0.00	-33.33
2010 January	19	204.00 2010-01-14	60.00 2010-01-04	60.00 2010-01-04	120.00 2010-01-29	100.00	240.00	0.00
2009 December	22	62.00 2009-12-31	44.00 2009-12-11	56.00 2009-12-01	60.00 2009-12-31	7.14	10.71	-21.43
2009 November	20	64.00 2009-11-11	40.00 2009-11-17	56.00 2009-11-02	56.00 2009-11-30	0.00	14.29	-28.57
2009 October	22	62.00 2009-10-16	46.00 2009-10-01	46.00 2009-10-01	54.00 2009-10-30	17.39	34.78	0.00
2009 September	21	68.00 2009-09-10	44.00 2009-09-24	60.00 2009-09-01	52.00 2009-09-30	-13.33	13.33	-26.67
2009 August	21	66.00 2009-08-18	52.00 2009-08-28	58.00 2009-08-03	56.00 2009-08-31	-3.45	13.79	-10.34
2009 July	22	102.00 2009-07-13	50.00 2009-07-30	60.00 2009-07-01	58.00 2009-07-31	-3.33	70.00	-16.67
2009 June	22	82.00 2009-06-30	18.00 2009-06-10	20.00 2009-06-01	50.00 2009-06-30	150.00	310.00	-10.00
2009 May	20	28.00 2009-05-04	10.00 2009-05-12	16.00 2009-05-01	20.00 2009-05-29	25.00	75.00	-37.50
2009 April	21	60.00 2009-04-02	14.00 2009-04-30	54.00 2009-04-01	14.00 2009-04-30	-74.07	11.11	-74.07
2009 March	22	78.00 2009-03-26	48.00 2009-03-19	62.00 2009-03-02	56.00 2009-03-31	-9.68	25.81	-22.58
2009 February	19	90.00 2009-02-12	50.00 2009-02-04	70.00 2009-02-02	62.00 2009-02-27	-11.43	28.57	-28.57
2009 January	20	90.00 2009-01-28	44.00 2009-01-16	68.00 2009-01-02	50.00 2009-01-30	-26.47	32.35	-35.29
2008 December	22	100.00 2008-12-17	30.00 2008-12-24	90.00 2008-12-01	50.00 2008-12-31	-44.44	11.11	-66.67
2008 November	19	112.00 2008-11-03	50.00 2008-11-17	110.00 2008-11-03	80.00 2008-11-28	-27.27	1.82	-54.55
2008 October	23	176.00 2008-10-03	84.00 2008-10-24	170.00 2008-10-01	104.00 2008-10-31	-38.82	3.53	-50.59
2008 September	21	176.00 2008-09-19	110.00 2008-09-26	118.00 2008-09-02	170.00 2008-09-30	44.07	49.15	-6.78
2008 August	21	116.00 2008-08-29	94.00 2008-08-13	100.00 2008-08-01	114.00 2008-08-29	14.00	16.00	-6.00
2008 July	22	130.00 2008-07-03	72.00 2008-07-01	116.00 2008-07-01	100.00 2008-07-31	-13.79	12.07	-37.93
2008 June	21	150.00 2008-06-26	86.00 2008-06-12	110.00 2008-06-02	110.00 2008-06-30	0.00	36.36	-21.82
2008 May	21	154.00 2008-05-12	94.00 2008-05-29	152.00 2008-05-01	98.00 2008-05-30	-35.53	1.32	-38.16
2008 April	22	156.00 2008-04-25	76.00 2008-04-04	84.00 2008-04-01	148.00 2008-04-30	76.19	85.71	-9.52
2008 March	20	114.00 2008-03-03	72.00 2008-03-13	104.00 2008-03-03	82.00 2008-03-31	-21.15	9.62	-30.77
2008 February	20	120.00 2008-02-25	82.00 2008-02-20	100.00 2008-02-01	114.00 2008-02-29	14.00	20.00	-18.00
2008 January	21	106.00 2008-01-23	72.00 2008-01-18	82.00 2008-01-02	94.00 2008-01-31	14.63	29.27	-12.20
2007 December	20	100.00 2007-12-14	74.00 2007-12-20	90.00 2007-12-03	82.00 2007-12-31	-8.89	11.11	-17.78
2007 November	21	190.00 2007-11-27	74.00 2007-11-21	132.00 2007-11-01	98.00 2007-11-30	-25.76	43.94	-43.94
2007 October	23	128.00 2007-10-31	56.00 2007-10-09	90.00 2007-10-01	118.00 2007-10-31	31.11	42.22	-37.78
2007 September	19	118.00 2007-09-10	78.00 2007-09-27	94.00 2007-09-04	90.00 2007-09-28	-4.26	25.53	-17.02
2007 August	23	106.00 2007-08-02	76.00 2007-08-16	104.00 2007-08-01	86.00 2007-08-31	-17.31	1.92	-26.92
2007 July	21	168.00 2007-07-27	70.00 2007-07-09	80.00 2007-07-02	104.00 2007-07-31	30.00	110.00	-12.50
2007 June	21	110.00 2007-06-19	62.00 2007-06-01	64.00 2007-06-01	74.00 2007-06-29	15.63	71.88	-3.13
2007 May	22	162.00 2007-05-01	48.00 2007-05-29	160.00 2007-05-01	64.00 2007-05-31	-60.00	1.25	-70.00
2007 April	20	220.00 2007-04-20	152.00 2007-04-30	202.00 2007-04-02	162.00 2007-04-30	-19.80	8.91	-24.75
2007 March	22	220.00 2007-03-08	180.00 2007-03-28	220.00 2007-03-01	202.00 2007-03-30	-8.18	0.00	-18.18
2007 February	19	270.00 2007-02-13	146.00 2007-02-13	160.00 2007-02-01	208.00 2007-02-28	30.00	68.75	-8.75
2007 January	20	232.00 2007-01-05	152.00 2007-01-29	230.00 2007-01-03	170.00 2007-01-31	-26.09	0.87	-33.91
2006 December	20	274.00 2006-12-01	170.00 2006-12-15	266.00 2006-12-01	220.00 2006-12-29	-17.29	3.01	-36.09
2006 November	21	292.00 2006-11-14	154.00 2006-11-01	166.00 2006-11-01	260.00 2006-11-30	56.63	75.90	-7.23
2006 October	22	174.00 2006-10-30	120.00 2006-10-13	126.00 2006-10-02	168.00 2006-10-31	33.33	38.10	-4.76
2006 September	20	172.00 2006-09-18	122.00 2006-09-22	144.00 2006-09-01	126.00 2006-09-29	-12.50	19.44	-15.28
2006 August	23	148.00 2006-08-31	114.00 2006-08-23	134.00 2006-08-01	142.00 2006-08-31	5.97	10.45	-14.93
2006 July	20	188.00 2006-07-07	128.00 2006-07-28	170.00 2006-07-03	136.00 2006-07-31	-20.00	10.59	-24.71
2006 June	22	340.00 2006-06-05	120.00 2006-06-01	202.00 2006-06-01	170.00 2006-06-30	-15.84	68.32	-40.59
2006 May	22	224.00 2006-05-31	100.00 2006-05-25	122.00 2006-05-01	204.00 2006-05-31	67.21	83.61	-18.03
2006 April	19	174.00 2006-04-07	96.00 2006-04-03	108.00 2006-04-03	124.00 2006-04-28	14.81	61.11	-11.11
2006 March	23	110.00 2006-03-23	90.00 2006-03-02	102.00 2006-03-01	106.00 2006-03-31	3.92	7.84	-11.76
2006 February	19	114.00 2006-02-10	88.00 2006-02-15	106.00 2006-02-01	104.00 2006-02-28	-1.89	7.55	-16.98
2006 January	20	140.00 2006-01-11	68.00 2006-01-05	84.00 2006-01-03	110.00 2006-01-31	30.95	66.67	-19.05
2005 December	21	136.00 2005-12-01	80.00 2005-12-21	130.00 2005-12-01	86.00 2005-12-30	-33.85	4.62	-38.46
2005 November	21	154.00 2005-11-23	70.00 2005-11-09	148.00 2005-11-01	132.00 2005-11-30	-10.81	4.05	-52.70
2005 October	21	228.00 2005-10-03	136.00 2005-10-20	228.00 2005-10-03	146.00 2005-10-31	-35.96	0.00	-40.35
2005 September	21	290.00 2005-09-01	230.00 2005-09-30	286.00 2005-09-01	230.00 2005-09-30	-19.58	1.40	-19.58
2005 August	23	328.00 2005-08-02	240.00 2005-08-09	310.00 2005-08-01	296.00 2005-08-31	-4.52	5.81	-22.58
2005 July	20	370.00 2005-07-06	300.00 2005-07-26	370.00 2005-07-01	318.00 2005-07-29	-14.05	0.00	-18.92
2005 June	22	498.00 2005-06-06	308.00 2005-06-30	442.00 2005-06-01	340.00 2005-06-30	-23.08	12.67	-30.32
2005 May	21	470.00 2005-05-24	320.00 2005-05-03	368.00 2005-05-02	434.00 2005-05-31	17.93	27.72	-13.04
2005 April	21	456.00 2005-04-08	308.00 2005-04-25	450.00 2005-04-01	358.00 2005-04-29	-20.44	1.33	-31.56
2005 March	22	530.00 2005-03-23	280.00 2005-03-16	476.00 2005-03-01	460.00 2005-03-31	-3.36	11.34	-41.18
2005 February	19	560.00 2005-02-23	442.00 2005-02-28	500.00 2005-02-01	476.00 2005-02-28	-4.80	12.00	-11.60
2005 January	20	800.00 2005-01-04	480.00 2005-01-31	758.00 2005-01-03	492.00 2005-01-31	-35.09	5.54	-36.68
2004 December	22	890.00 2004-12-01	652.00 2004-12-10	830.00 2004-12-01	770.00 2004-12-31	-7.23	7.23	-21.45
2004 November	21	780.00 2004-11-30	530.00 2004-11-09	650.00 2004-11-01	758.00 2004-11-30	16.62	20.00	-18.46
2004 October	21	700.00 2004-10-21	450.00 2004-10-01	476.00 2004-10-01	606.00 2004-10-29	27.31	47.06	-5.46
2004 September	21	480.00 2004-09-24	400.00 2004-09-21	470.00 2004-09-01	460.00 2004-09-30	-2.13	2.13	-14.89
2004 August	22	560.00 2004-08-24	420.00 2004-08-12	536.00 2004-08-02	480.00 2004-08-31	-10.45	4.48	-21.64
2004 July	21	750.00 2004-07-01	474.00 2004-07-27	700.00 2004-07-01	536.00 2004-07-30	-23.43	7.14	-32.29
2004 June	21	710.00 2004-06-02	570.00 2004-06-28	684.00 2004-06-01	630.00 2004-06-30	-7.89	3.80	-16.67
2004 May	20	900.00 2004-05-17	522.00 2004-05-06	620.00 2004-05-03	680.00 2004-05-28	9.68	45.16	-15.81
2004 April	21	820.00 2004-04-15	680.00 2004-04-30	720.00 2004-04-01	680.00 2004-04-30	-5.56	13.89	-5.56
2004 March	23	880.00 2004-03-02	580.00 2004-03-23	880.00 2004-03-01	630.00 2004-03-31	-28.41	0.00	-34.09
2004 February	3	890.00 2004-02-27	850.00 2004-02-27	880.00 2004-02-25	880.00 2004-02-27	0.00	1.14	-3.41

OGEN Dividends

This table shows historical dividends paid by OGEN.

There are no OGEN dividends to display.

OGEN Stock Splits

This table shows OGEN stock splits.
There were at least 2 stock splits in a history of OGEN stock.

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		1	200
2018-01-22	1:10	1	10	yes
2010-09-28	1:20	1	20	yes

OGEN Basic Information

Ticker, symbol:

OGEN
Full title:

Oragenics Inc
First trading day:

2004-02-25
Last trading day:

2023-02-23
Total trading days:

4,785
Last close price:

5.09 (+0.99%)
Market cap:

71M
Stock Exchange:

NYSE American
Sector:

Health Care
Industry:

Major Pharmaceuticals
OGEN CEO:

Dr. Alan Joslyn
Full-time employees:

7
Address:

4902 Eisenhower Blvd Ste 125
Tampa
FLORIDA
33634
Description:

Oragenics, Inc. is a biopharmaceutical company, which focuses on the development of novel antibiotics and treatments against infectious disease and oral mucositis. The company is headquartered in Tampa, Florida and currently employs 12 full-time employees. The firm is focused on offering antibiotics against infectious disease and on developing treatments for oral mucositis. The company is engaged in developing its antibiotic product candidate, MU1140, as well as other homolog antibiotic product candidates; researching AG013 in connection with the treatment of Oral Mucositis; commercializing its ProBiora3 probiotic products, and has other product candidates for out licensing or partnering. MU1140 is an antibiotic that is produced by the parent of the SMaRT strain. ProBiora3 is a blend of three naturally occurring strains of beneficial bacteria, including Streptococcus oralis KJ3, Streptococcus uberis KJ2 and Streptococcus rattus JH145. LPT3-04 is a compound, which is consumed in the human diet in small amounts and results in dose-dependent weight loss in experimental animal models.
Website:

https://www.oragenics.com/
Phone number:

18132867900

Best intraday sessions of OGEN

This table shows top 100 best intraday sessions of OGEN.

Position	Date	Percentage
1	2012-06-06	108.00
2	2009-05-04	85.71
3	2007-10-31	84.38
4	2016-11-21	77.27
5	2011-10-12	66.67
6	2018-10-02	60.81
7	2010-10-12	60.00
8	2009-01-16	59.09
9	2007-07-27	58.14
10	2011-04-26	53.85
11	2009-05-13	50.00
12	2012-04-09	42.86
13	2016-08-01	42.86
14	2015-06-12	42.76
15	2006-05-30	41.82
16	2010-01-05	40.63
17	2018-03-07	40.32
18	2018-09-28	40.24
19	2006-04-05	40.00
20	2005-11-21	39.53
21	2008-12-31	38.89
22	2015-07-02	38.52
23	2018-09-21	38.46
24	2010-01-13	38.46
25	2011-04-21	38.18
26	2015-06-08	37.97
27	2010-06-18	37.14
28	2009-06-25	36.36
29	2009-09-24	36.36
30	2012-04-02	36.36
31	2010-01-11	35.71
32	2006-01-11	34.78
33	2010-06-28	34.29
34	2018-01-25	33.49
35	2012-07-13	33.33
36	2011-12-02	33.33
37	2010-11-01	33.33
38	2009-07-24	32.00
39	2018-10-30	31.71
40	2014-01-13	30.77
41	2009-10-01	30.43
42	2009-07-01	30.00
43	2009-03-11	29.63
44	2011-08-11	29.41
45	2006-11-13	29.25
46	2011-05-27	28.87
47	2017-09-25	28.57
48	2009-02-02	28.57
49	2018-01-24	28.22
50	2018-10-11	27.62
51	2006-05-31	27.50
52	2020-02-28	27.12
53	2009-05-29	25.00
54	2008-09-15	25.00
55	2008-11-28	25.00
56	2012-07-09	25.00
57	2012-02-22	25.00
58	2009-06-30	25.00
59	2006-05-12	24.53
60	2014-10-20	24.47
61	2012-11-27	24.32
62	2005-03-22	24.31
63	2009-10-06	24.00
64	2009-10-14	24.00
65	2014-10-31	23.53
66	2013-11-15	23.42
67	2013-04-17	23.21
68	2021-01-20	23.08
69	2008-09-19	23.08
70	2020-07-16	22.83
71	2018-12-21	22.78
72	2018-11-30	22.73
73	2012-01-06	22.73
74	2008-01-22	22.50
75	2006-06-14	22.35
76	2009-05-28	22.22
77	2008-12-04	21.88
78	2008-04-11	21.74
79	2018-11-29	21.69
80	2010-10-13	21.43
81	2018-05-08	21.37
82	2015-02-13	21.33
83	2020-07-09	21.25
84	2006-06-05	21.24
85	2014-11-20	21.18
86	2020-06-29	21.05
87	2018-04-05	21.02
88	2009-01-06	20.69
89	2015-03-04	20.65
90	2013-01-30	20.37
91	2004-05-12	20.37
92	2005-07-26	20.26
93	2012-12-14	20.10
94	2012-07-24	20.10
95	2013-05-24	20.07
96	2009-02-04	20.00
97	2015-02-17	20.00
98	2007-10-10	20.00
99	2009-01-20	20.00
100	2009-01-23	20.00

Worst intraday sessions of OGEN

This table shows the worst 100 intraday sessions of OGEN.

Position	Date	Percentage
1	2007-11-27	-52.63
2	2009-07-13	-45.10
3	2012-04-17	-35.74
4	2008-11-17	-35.19
5	2007-05-01	-33.75
6	2008-12-18	-33.33
7	2009-04-27	-31.58
8	2010-09-15	-31.25
9	2012-04-03	-31.09
10	2007-07-09	-30.00
11	2007-11-14	-29.41
12	2011-05-19	-29.00
13	2016-06-23	-28.95
14	2005-03-15	-28.70
15	2010-01-14	-28.57
16	2009-04-28	-28.57
17	2012-04-11	-28.21
18	2015-09-29	-26.22
19	2018-10-03	-26.16
20	2011-08-26	-26.15
21	2016-08-02	-25.47
22	2009-05-07	-25.00
23	2020-07-22	-24.37
24	2020-05-04	-23.61
25	2009-01-02	-23.53
26	2022-12-21	-23.26
27	2020-03-02	-23.26
28	2009-07-02	-23.08
29	2020-10-06	-23.08
30	2011-04-28	-23.08
31	2021-01-07	-22.94
32	2009-04-16	-22.73
33	2005-11-03	-22.54
34	2020-07-21	-22.29
35	2008-01-28	-21.57
36	2010-10-29	-21.57
37	2006-06-07	-21.57
38	2018-04-25	-21.39
39	2010-10-25	-21.21
40	2009-03-27	-21.05
41	2015-08-11	-21.02
42	2009-04-24	-20.83
43	2009-05-20	-20.00
44	2008-12-29	-20.00
45	2012-07-26	-20.00
46	2012-02-21	-19.81
47	2008-04-22	-18.67
48	2006-11-14	-18.49
49	2022-12-22	-18.21
50	2018-01-08	-18.18
51	2007-11-06	-18.18
52	2009-07-08	-18.18
53	2006-06-12	-17.89
54	2012-03-27	-17.86
55	2010-02-18	-17.65
56	2018-06-28	-17.54
57	2010-07-27	-17.50
58	2009-04-17	-17.39
59	2014-11-24	-17.24
60	2018-01-29	-17.16
61	2018-03-09	-17.14
62	2004-03-11	-17.11
63	2018-12-03	-16.88
64	2018-10-10	-16.80
65	2010-02-01	-16.67
66	2009-01-28	-16.67
67	2009-11-11	-16.67
68	2009-01-22	-16.67
69	2016-12-01	-16.39
70	2008-11-03	-16.36
71	2015-12-28	-16.22
72	2007-11-08	-16.00
73	2008-02-01	-16.00
74	2017-12-27	-16.00
75	2012-08-30	-15.93
76	2020-06-10	-15.71
77	2012-06-19	-15.67
78	2012-11-20	-15.58
79	2018-02-08	-15.48
80	2008-10-06	-15.38
81	2010-05-17	-15.38
82	2009-04-14	-15.38
83	2009-05-05	-15.38
84	2008-10-02	-15.29
85	2007-11-01	-15.15
86	2008-07-03	-15.00
87	2004-10-25	-15.00
88	2006-06-13	-15.00
89	2018-01-11	-15.00
90	2008-03-12	-14.89
91	2007-07-11	-14.89
92	2011-05-16	-14.80
93	2011-05-06	-14.80
94	2018-10-05	-14.75
95	2007-10-15	-14.63
96	2005-11-10	-14.58
97	2020-04-16	-14.58
98	2020-02-10	-14.49
99	2009-01-27	-14.29
100	2008-12-19	-14.29

Best after-hours sessions of OGEN

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

Position	Date	Percentage
1	2023-01-20	5,639.13
2	2007-11-26	111.11
3	2009-06-29	100.00
4	2009-07-10	82.14
5	2021-01-06	75.81
6	2018-05-29	75.00
7	2021-03-08	63.10
8	2021-07-26	49.21
9	2016-06-22	49.02
10	2007-11-13	47.83
11	2015-06-09	45.00
12	2020-07-21	44.85
13	2020-05-01	44.00
14	2022-12-21	43.94
15	2009-07-17	40.00
16	2009-01-30	40.00
17	2018-10-01	38.75
18	2021-01-13	37.66
19	2018-09-21	37.50
20	2007-07-09	37.14
21	2021-02-08	36.15
22	2008-12-31	36.00
23	2011-08-25	35.98
24	2009-04-16	35.29
25	2020-12-22	33.33
26	2009-02-05	33.33
27	2020-05-18	33.33
28	2015-07-28	31.61
29	2020-10-05	30.00
30	2012-04-09	30.00
31	2012-06-28	29.63
32	2019-04-25	29.17
33	2012-04-04	28.05
34	2012-04-12	27.14
35	2004-05-13	26.15
36	2011-10-05	25.81
37	2010-11-01	25.00
38	2009-07-06	25.00
39	2008-12-18	25.00
40	2007-08-30	25.00
41	2012-04-16	24.50
42	2018-10-16	23.68
43	2012-05-14	23.08
44	2018-04-24	22.22
45	2007-11-07	21.95
46	2012-03-13	21.43
47	2022-01-03	21.28
48	2018-10-04	21.19
49	2018-09-28	20.87
50	2018-03-07	20.69
51	2007-10-12	20.59
52	2009-06-30	20.00
53	2008-07-02	20.00
54	2009-11-11	20.00
55	2009-06-03	20.00
56	2011-05-17	20.00
57	2010-09-14	20.00
58	2009-11-20	20.00
59	2020-07-20	19.05
60	2006-06-02	18.95
61	2010-11-05	18.75
62	2007-08-28	18.60
63	2020-07-09	18.56
64	2009-02-10	18.42
65	2011-06-01	17.65
66	2011-05-10	17.37
67	2011-05-19	17.37
68	2011-05-16	17.37
69	2020-08-19	17.24
70	2010-08-25	17.24
71	2009-03-16	17.24
72	2008-05-29	17.02
73	2007-05-01	16.98
74	2006-06-05	16.79
75	2008-12-10	16.67
76	2010-02-18	16.67
77	2009-07-21	16.67
78	2004-08-23	16.67
79	2008-12-19	16.67
80	2009-01-26	16.67
81	2008-10-07	16.36
82	2018-04-05	16.32
83	2011-06-21	16.28
84	2020-04-08	16.13
85	2009-07-30	16.00
86	2009-12-11	16.00
87	2009-01-05	16.00
88	2009-09-08	16.00
89	2017-09-01	15.63
90	2008-03-06	15.56
91	2016-11-21	15.38
92	2015-02-13	15.38
93	2009-03-03	15.38
94	2009-12-04	15.38
95	2009-08-25	15.38
96	2011-10-07	15.38
97	2020-03-02	15.15
98	2008-04-18	15.00
99	2012-07-31	15.00
100	2018-06-27	14.77

Worst after-hours sessions of OGEN

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

Position	Date	Percentage
1	2020-04-14	-51.25
2	2009-02-03	-43.18
3	2009-05-11	-37.50
4	2018-10-02	-33.61
5	2009-06-26	-33.33
6	2011-10-11	-33.33
7	2019-03-20	-30.68
8	2018-07-12	-30.33
9	2018-09-24	-29.03
10	2009-01-16	-28.57
11	2009-07-23	-28.57
12	2012-04-30	-28.13
13	2016-05-13	-27.38
14	2009-05-28	-27.27
15	2018-10-03	-26.86
16	2009-01-15	-26.67
17	2009-09-23	-26.67
18	2020-11-19	-26.42
19	2008-12-03	-25.58
20	2010-06-17	-25.53
21	2011-12-06	-25.00
22	2010-10-29	-25.00
23	2009-01-08	-24.24
24	2010-06-29	-23.91
25	2011-08-05	-23.33
26	2010-10-11	-23.08
27	2009-03-11	-22.86
28	2011-08-10	-22.73
29	2012-05-25	-22.58
30	2011-05-31	-22.40
31	2012-03-06	-22.22
32	2009-05-08	-22.22
33	2007-07-27	-22.06
34	2012-04-25	-21.88
35	2012-04-02	-20.67
36	2008-11-26	-20.00
37	2011-06-22	-20.00
38	2009-04-29	-20.00
39	2010-11-04	-20.00
40	2009-10-07	-19.35
41	2009-10-02	-19.35
42	2008-04-03	-19.15
43	2010-10-08	-18.75
44	2012-07-06	-18.37
45	2008-12-30	-18.18
46	2011-08-11	-18.18
47	2008-12-04	-17.95
48	2012-03-14	-17.65
49	2010-10-13	-17.65
50	2011-12-01	-16.67
51	2009-09-14	-16.67
52	2008-10-20	-16.67
53	2020-12-23	-16.67
54	2009-06-09	-16.67
55	2012-07-23	-16.40
56	2011-02-08	-16.33
57	2009-11-16	-16.13
58	2012-08-22	-16.11
59	2010-01-07	-15.91
60	2011-04-28	-15.80
61	2010-11-08	-15.79
62	2007-08-29	-15.69
63	2008-12-08	-15.63
64	2009-08-07	-15.63
65	2018-05-30	-15.00
66	2009-02-06	-15.00
67	2011-04-15	-15.00
68	2015-04-01	-14.77
69	2009-03-17	-14.71
70	2011-06-07	-14.59
71	2009-01-14	-14.29
72	2010-04-12	-14.29
73	2008-11-10	-14.29
74	2012-07-16	-14.29
75	2005-11-07	-14.29
76	2011-10-12	-14.00
77	2007-11-20	-13.95
78	2007-10-08	-13.89
79	2009-04-07	-13.79
80	2009-11-24	-13.79
81	2004-04-22	-13.67
82	2012-07-13	-13.67
83	2009-08-26	-13.33
84	2010-04-05	-13.33
85	2020-03-11	-13.33
86	2010-04-01	-13.33
87	2009-08-20	-13.33
88	2007-10-22	-12.82
89	2021-02-22	-12.80
90	2020-09-25	-12.70
91	2012-01-24	-12.50
92	2007-08-03	-12.50
93	2010-07-16	-12.50
94	2011-02-14	-12.50
95	2009-05-01	-12.50
96	2010-10-12	-12.50
97	2021-01-26	-12.38
98	2008-03-03	-12.28
99	2012-03-30	-12.00
100	2011-11-11	-11.76

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:08:17

OGEN information

Full title

Oragenics Inc
First trading day

2004-02-25
Last trading day

2023-02-23
Total trading days

4,785
Last close price

5.09 (+0.99%)
Market cap

71M
Stock Exchange

NYSE American
Sector

Health Care
Industry

Major Pharmaceuticals
OGEN CEO

Dr. Alan Joslyn
Full-time employees

7
Address

4902 Eisenhower Blvd Ste 125
Tampa
FLORIDA
33634
Website

https://www.oragenics.com/
Phone number

18132867900
Description

Oragenics, Inc. is a biopharmaceutical company, which focuses on the development of novel antibiotics and treatments against infectious disease and oral mucositis. The company is headquartered in Tampa, Florida and currently employs 12 full-time employees. The firm is focused on offering antibiotics against infectious disease and on developing treatments for oral mucositis. The company is engaged in developing its antibiotic product candidate, MU1140, as well as other homolog antibiotic product candidates; researching AG013 in connection with the treatment of Oral Mucositis; commercializing its ProBiora3 probiotic products, and has other product candidates for out licensing or partnering. MU1140 is an antibiotic that is produced by the parent of the SMaRT strain. ProBiora3 is a blend of three naturally occurring strains of beneficial bacteria, including Streptococcus oralis KJ3, Streptococcus uberis KJ2 and Streptococcus rattus JH145. LPT3-04 is a compound, which is consumed in the human diet in small amounts and results in dose-dependent weight loss in experimental animal models.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

123 -- 10 MB -- sph.live

This feature is coming soon!

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

Type in something to see the results...