![ONVO Logo, Organovo Holdings Inc Logo](/logos/O/N/ONVO.png)
ONVO stock overview
Organovo Holdings Inc
- ONVO IPO: 2012-02-14
- 2.80 (+0.96%)
- 88M market cap
- 2,776 trading days in total
- ONVO Latest trading day: 2023-02-23
- NasdaqGM
- Health Care
- Biotechnology: Biological Products (No Diagnostic Substances)
- Mr. Taylor Crouch
- 6 full-time employees
- Solana Beach, CALIFORNIA
- Latest trading days
- Investment calculator
- Monthly statistics
- Dividends
- Stock splits
- Basic information
- Best intraday
- Worst intraday
- Best after-hours
- Worst after-hours
ONVO Latest trading days
This table contains the list of 500 latest trading days of ONVO.
Trading dates ranges from 2021-03-03 to 2023-02-23.
Trading dates ranges from 2021-03-03 to 2023-02-23.
Trading day | Date | Close | Difference | P/L | Volume | Open | High | Low | Volatility | Intraday | Post-market |
---|---|---|---|---|---|---|---|---|---|---|---|
[ AVERAGE ] | 4.61 | 0.02 | -0.17 | 102,640 | 4.64 | 4.80 | 4.47 | 7.22 | -0.39 | 0.25 | |
2776 | 2023-02-23 | 2.80 | 0.12 | -4.11 | 129,291 | 2.95 | 3.00 | 2.77 | 7.80 | -5.08 | 0.00 |
2775 | 2023-02-22 | 2.92 | 0.08 | -2.67 | 102,558 | 3.16 | 3.21 | 2.83 | 12.03 | -7.59 | 1.03 |
2774 | 2023-02-21 | 3.00 | 0.12 | 4.17 | 253,376 | 2.88 | 3.21 | 2.80 | 14.24 | 4.17 | 5.33 |
2773 | 2023-02-17 | 2.88 | 0.32 | -10.00 | 443,325 | 3.28 | 3.40 | 2.80 | 18.29 | -12.20 | 0.00 |
2772 | 2023-02-16 | 3.20 | 0.56 | 21.21 | 880,707 | 2.73 | 3.40 | 2.51 | 32.60 | 17.22 | 2.50 |
2771 | 2023-02-15 | 2.64 | 0.46 | 21.10 | 930,552 | 2.33 | 2.93 | 2.32 | 26.18 | 13.30 | 3.41 |
2770 | 2023-02-14 | 2.18 | 0.05 | 2.35 | 107,923 | 2.14 | 2.29 | 2.12 | 7.94 | 1.87 | 6.88 |
2769 | 2023-02-13 | 2.13 | 0.06 | 2.90 | 148,946 | 2.07 | 2.25 | 2.00 | 12.08 | 2.90 | 0.47 |
2768 | 2023-02-10 | 2.07 | 0.45 | -17.86 | 587,848 | 2.75 | 2.80 | 2.00 | 29.09 | -24.73 | 0.00 |
2767 | 2023-02-09 | 2.52 | 0.58 | 29.90 | 1,417,723 | 2.24 | 2.65 | 2.21 | 19.64 | 12.50 | 9.13 |
2766 | 2023-02-08 | 1.94 | 0.20 | 11.49 | 222,330 | 1.78 | 1.94 | 1.74 | 11.24 | 8.99 | 15.46 |
2765 | 2023-02-07 | 1.74 | 0.09 | 5.45 | 14,991 | 1.65 | 1.74 | 1.65 | 5.45 | 5.45 | 2.30 |
2764 | 2023-02-06 | 1.65 | 0.03 | -1.79 | 16,899 | 1.75 | 1.78 | 1.65 | 7.43 | -5.71 | 0.00 |
2763 | 2023-02-03 | 1.68 | 0.06 | -3.45 | 53,104 | 1.72 | 1.84 | 1.67 | 9.88 | -2.33 | 4.17 |
2762 | 2023-02-02 | 1.74 | 0.05 | 2.96 | 72,292 | 1.72 | 1.82 | 1.71 | 6.40 | 1.16 | -1.15 |
2761 | 2023-02-01 | 1.69 | 0.06 | 3.68 | 39,010 | 1.60 | 1.70 | 1.60 | 6.25 | 5.62 | 1.78 |
2760 | 2023-01-31 | 1.63 | 0.04 | 2.52 | 16,228 | 1.67 | 1.67 | 1.57 | 5.99 | -2.40 | -1.84 |
2759 | 2023-01-30 | 1.59 | 0.00 | 0.00 | 25,820 | 1.60 | 1.67 | 1.56 | 6.87 | -0.62 | 5.03 |
2758 | 2023-01-27 | 1.59 | 0.00 | 0.00 | 21,664 | 1.56 | 1.63 | 1.55 | 5.13 | 1.92 | 0.63 |
2757 | 2023-01-26 | 1.59 | 0.01 | 0.63 | 20,063 | 1.58 | 1.60 | 1.53 | 4.43 | 0.63 | -1.89 |
2756 | 2023-01-25 | 1.58 | 0.07 | -4.24 | 44,219 | 1.65 | 1.69 | 1.56 | 7.88 | -4.24 | 0.00 |
2755 | 2023-01-24 | 1.65 | 0.02 | -1.20 | 63,594 | 1.69 | 1.69 | 1.58 | 6.51 | -2.37 | 0.00 |
2754 | 2023-01-23 | 1.67 | 0.04 | 2.45 | 30,541 | 1.60 | 1.70 | 1.60 | 6.25 | 4.38 | 1.20 |
2753 | 2023-01-20 | 1.63 | 0.02 | 1.24 | 54,580 | 1.74 | 1.74 | 1.58 | 9.20 | -6.32 | -1.84 |
2752 | 2023-01-19 | 1.61 | 0.13 | 8.78 | 22,995 | 1.50 | 1.63 | 1.48 | 10.00 | 7.33 | 8.07 |
2751 | 2023-01-18 | 1.48 | 0.15 | -9.20 | 33,432 | 1.69 | 1.72 | 1.48 | 14.20 | -12.43 | 1.35 |
2750 | 2023-01-17 | 1.63 | 0.21 | -11.41 | 61,133 | 1.84 | 1.89 | 1.63 | 14.13 | -11.41 | 3.68 |
2749 | 2023-01-13 | 1.84 | 0.03 | 1.66 | 33,751 | 1.87 | 1.87 | 1.79 | 4.28 | -1.60 | 0.00 |
2748 | 2023-01-12 | 1.81 | 0.18 | 11.04 | 32,769 | 1.71 | 1.85 | 1.71 | 8.19 | 5.85 | 3.31 |
2747 | 2023-01-11 | 1.63 | 0.05 | 3.16 | 75,042 | 1.65 | 1.77 | 1.59 | 10.91 | -1.21 | 4.91 |
2746 | 2023-01-10 | 1.58 | 0.10 | 6.76 | 15,075 | 1.48 | 1.59 | 1.48 | 7.43 | 6.76 | 4.43 |
2745 | 2023-01-09 | 1.48 | 0.03 | 2.07 | 7,270 | 1.46 | 1.52 | 1.46 | 4.11 | 1.37 | 0.00 |
2744 | 2023-01-06 | 1.45 | 0.05 | -3.33 | 12,289 | 1.51 | 1.51 | 1.45 | 3.97 | -3.97 | 0.69 |
2743 | 2023-01-05 | 1.50 | 0.06 | 4.17 | 34,084 | 1.41 | 1.55 | 1.40 | 10.64 | 6.38 | 0.67 |
2742 | 2023-01-04 | 1.44 | 0.06 | -4.00 | 25,133 | 1.50 | 1.53 | 1.40 | 8.67 | -4.00 | -2.08 |
2741 | 2023-01-03 | 1.50 | 0.08 | 5.63 | 8,011 | 1.47 | 1.52 | 1.47 | 3.40 | 2.04 | 0.00 |
2740 | 2022-12-30 | 1.42 | 0.01 | 0.71 | 26,123 | 1.43 | 1.43 | 1.37 | 4.20 | -0.70 | 3.52 |
2739 | 2022-12-29 | 1.41 | 0.04 | -2.76 | 18,311 | 1.41 | 1.46 | 1.41 | 3.55 | 0.00 | 1.42 |
2738 | 2022-12-28 | 1.45 | 0.04 | -2.68 | 18,881 | 1.46 | 1.50 | 1.45 | 3.42 | -0.68 | -2.76 |
2737 | 2022-12-27 | 1.49 | 0.10 | -6.29 | 70,020 | 1.51 | 1.53 | 1.49 | 2.65 | -1.32 | -2.01 |
2736 | 2022-12-23 | 1.59 | 0.05 | -3.05 | 8,588 | 1.62 | 1.64 | 1.56 | 4.94 | -1.85 | -5.03 |
2735 | 2022-12-21 | 1.64 | 0.09 | 5.81 | 25,935 | 1.59 | 1.72 | 1.58 | 8.81 | 3.14 | -1.22 |
2734 | 2022-12-20 | 1.55 | 0.05 | -3.13 | 21,989 | 1.60 | 1.63 | 1.55 | 5.00 | -3.13 | 2.58 |
2733 | 2022-12-19 | 1.60 | 0.12 | -6.98 | 25,263 | 1.71 | 1.75 | 1.59 | 9.36 | -6.43 | 0.00 |
2732 | 2022-12-16 | 1.72 | 0.06 | -3.37 | 34,989 | 1.75 | 1.82 | 1.70 | 6.86 | -1.71 | -0.58 |
2731 | 2022-12-15 | 1.78 | 0.04 | 2.30 | 24,160 | 1.73 | 1.79 | 1.68 | 6.36 | 2.89 | -1.69 |
2730 | 2022-12-14 | 1.74 | 0.08 | -4.40 | 19,277 | 1.79 | 1.80 | 1.73 | 3.91 | -2.79 | -0.57 |
2729 | 2022-12-13 | 1.82 | 0.04 | 2.25 | 26,772 | 1.89 | 1.90 | 1.78 | 6.35 | -3.70 | -1.65 |
2728 | 2022-12-12 | 1.78 | 0.08 | 4.71 | 19,127 | 1.76 | 1.78 | 1.71 | 3.98 | 1.14 | 6.18 |
2727 | 2022-12-09 | 1.70 | 0.06 | 3.66 | 30,821 | 1.67 | 1.71 | 1.65 | 3.59 | 1.80 | 3.53 |
2726 | 2022-12-08 | 1.64 | 0.10 | 6.49 | 21,234 | 1.53 | 1.64 | 1.53 | 7.19 | 7.19 | 1.83 |
2725 | 2022-12-07 | 1.54 | 0.02 | 1.32 | 11,046 | 1.52 | 1.57 | 1.52 | 3.29 | 1.32 | -0.65 |
2724 | 2022-12-06 | 1.52 | 0.01 | 0.66 | 11,011 | 1.50 | 1.56 | 1.50 | 4.00 | 1.33 | 0.00 |
2723 | 2022-12-05 | 1.51 | 0.01 | -0.66 | 12,545 | 1.52 | 1.53 | 1.48 | 3.29 | -0.66 | -0.66 |
2722 | 2022-12-02 | 1.52 | 0.04 | -2.56 | 10,342 | 1.51 | 1.58 | 1.51 | 4.64 | 0.66 | 0.00 |
2721 | 2022-12-01 | 1.56 | 0.05 | 3.31 | 10,954 | 1.52 | 1.56 | 1.52 | 2.63 | 2.63 | -3.21 |
2720 | 2022-11-30 | 1.51 | 0.04 | 2.72 | 13,868 | 1.48 | 1.55 | 1.47 | 5.41 | 2.03 | 0.66 |
2719 | 2022-11-29 | 1.47 | 0.03 | -2.00 | 26,468 | 1.50 | 1.50 | 1.45 | 3.33 | -2.00 | 0.68 |
2718 | 2022-11-28 | 1.50 | 0.01 | -0.66 | 11,950 | 1.50 | 1.53 | 1.48 | 3.33 | 0.00 | 0.00 |
2717 | 2022-11-25 | 1.51 | 0.01 | -0.66 | 7,685 | 1.52 | 1.54 | 1.51 | 1.97 | -0.66 | -0.66 |
2716 | 2022-11-23 | 1.52 | 0.04 | 2.70 | 18,844 | 1.54 | 1.55 | 1.50 | 3.25 | -1.30 | 0.00 |
2715 | 2022-11-22 | 1.48 | 0.08 | -5.13 | 32,885 | 1.50 | 1.55 | 1.48 | 4.67 | -1.33 | 4.05 |
2714 | 2022-11-21 | 1.56 | 0.01 | 0.65 | 14,673 | 1.51 | 1.60 | 1.51 | 5.96 | 3.31 | -3.85 |
2713 | 2022-11-18 | 1.55 | 0.08 | -4.91 | 10,892 | 1.63 | 1.63 | 1.55 | 4.91 | -4.91 | -2.58 |
2712 | 2022-11-17 | 1.63 | 0.01 | 0.62 | 16,505 | 1.59 | 1.68 | 1.59 | 5.66 | 2.52 | 0.00 |
2711 | 2022-11-16 | 1.62 | 0.02 | -1.22 | 9,777 | 1.69 | 1.70 | 1.62 | 4.73 | -4.14 | -1.85 |
2710 | 2022-11-15 | 1.64 | 0.06 | 3.80 | 32,948 | 1.69 | 1.69 | 1.63 | 3.55 | -2.96 | 3.05 |
2709 | 2022-11-14 | 1.58 | 0.04 | -2.47 | 16,778 | 1.58 | 1.65 | 1.58 | 4.43 | 0.00 | 6.96 |
2708 | 2022-11-11 | 1.62 | 0.09 | 5.88 | 21,349 | 1.55 | 1.64 | 1.55 | 5.81 | 4.52 | -2.47 |
2707 | 2022-11-10 | 1.53 | 0.02 | 1.32 | 10,846 | 1.58 | 1.59 | 1.53 | 3.80 | -3.16 | 1.31 |
2706 | 2022-11-09 | 1.51 | 0.09 | -5.63 | 25,361 | 1.57 | 1.60 | 1.50 | 6.37 | -3.82 | 4.64 |
2705 | 2022-11-08 | 1.60 | 0.05 | 3.23 | 16,621 | 1.66 | 1.66 | 1.55 | 6.63 | -3.61 | -1.88 |
2704 | 2022-11-07 | 1.55 | 0.03 | 1.97 | 15,116 | 1.55 | 1.60 | 1.51 | 5.81 | 0.00 | 7.10 |
2703 | 2022-11-04 | 1.52 | 0.04 | -2.56 | 23,482 | 1.60 | 1.66 | 1.52 | 8.75 | -5.00 | 1.97 |
2702 | 2022-11-03 | 1.56 | 0.01 | -0.64 | 12,027 | 1.55 | 1.61 | 1.53 | 5.16 | 0.65 | 2.56 |
2701 | 2022-11-02 | 1.57 | 0.09 | -5.42 | 22,829 | 1.65 | 1.67 | 1.55 | 7.27 | -4.85 | -1.27 |
2700 | 2022-11-01 | 1.66 | 0.02 | 1.22 | 30,035 | 1.70 | 1.70 | 1.60 | 5.88 | -2.35 | -0.60 |
2699 | 2022-10-31 | 1.64 | 0.13 | -7.34 | 20,059 | 1.79 | 1.79 | 1.64 | 8.38 | -8.38 | 3.66 |
2698 | 2022-10-28 | 1.77 | 0.01 | 0.57 | 29,305 | 1.73 | 1.80 | 1.73 | 4.05 | 2.31 | 1.13 |
2697 | 2022-10-27 | 1.76 | 0.03 | -1.68 | 6,833 | 1.75 | 1.78 | 1.73 | 2.86 | 0.57 | -1.70 |
2696 | 2022-10-26 | 1.79 | 0.06 | 3.47 | 24,563 | 1.75 | 1.84 | 1.71 | 7.43 | 2.29 | -2.23 |
2695 | 2022-10-25 | 1.73 | 0.03 | 1.76 | 11,828 | 1.70 | 1.75 | 1.63 | 7.06 | 1.76 | 1.16 |
2694 | 2022-10-24 | 1.70 | 0.01 | -0.58 | 21,184 | 1.69 | 1.74 | 1.60 | 8.28 | 0.59 | 0.00 |
2693 | 2022-10-21 | 1.71 | 0.03 | -1.72 | 11,684 | 1.77 | 1.79 | 1.69 | 5.65 | -3.39 | -1.17 |
2692 | 2022-10-20 | 1.74 | 0.02 | 1.16 | 18,152 | 1.72 | 1.76 | 1.68 | 4.65 | 1.16 | 1.72 |
2691 | 2022-10-19 | 1.72 | 0.02 | -1.15 | 63,319 | 1.79 | 1.81 | 1.71 | 5.59 | -3.91 | 0.00 |
2690 | 2022-10-18 | 1.74 | 0.01 | 0.58 | 24,686 | 1.69 | 1.76 | 1.68 | 4.73 | 2.96 | 2.87 |
2689 | 2022-10-17 | 1.73 | 0.02 | 1.17 | 24,068 | 1.69 | 1.79 | 1.69 | 5.92 | 2.37 | -2.31 |
2688 | 2022-10-14 | 1.71 | 0.05 | -2.84 | 42,832 | 1.84 | 1.84 | 1.63 | 11.41 | -7.07 | -1.17 |
2687 | 2022-10-13 | 1.76 | 0.12 | -6.38 | 47,233 | 1.95 | 1.95 | 1.75 | 10.26 | -9.74 | 4.55 |
2686 | 2022-10-12 | 1.88 | 0.03 | -1.57 | 15,797 | 1.89 | 1.95 | 1.83 | 6.35 | -0.53 | 3.72 |
2685 | 2022-10-11 | 1.91 | 0.04 | -2.05 | 23,658 | 1.95 | 2.14 | 1.91 | 11.79 | -2.05 | -1.05 |
2684 | 2022-10-10 | 1.95 | 0.07 | -3.47 | 52,768 | 2.00 | 2.03 | 1.91 | 6.00 | -2.50 | 0.00 |
2683 | 2022-10-07 | 2.02 | 0.10 | -4.72 | 19,165 | 2.08 | 2.14 | 2.01 | 6.25 | -2.88 | -0.99 |
2682 | 2022-10-06 | 2.12 | 0.00 | 0.00 | 23,675 | 2.10 | 2.14 | 2.05 | 4.29 | 0.95 | -1.89 |
2681 | 2022-10-05 | 2.12 | 0.05 | -2.30 | 9,224 | 2.23 | 2.23 | 2.10 | 5.83 | -4.93 | -0.94 |
2680 | 2022-10-04 | 2.17 | 0.08 | 3.83 | 18,659 | 2.11 | 2.21 | 2.11 | 4.74 | 2.84 | 2.76 |
2679 | 2022-10-03 | 2.09 | 0.04 | 1.95 | 13,323 | 2.10 | 2.15 | 2.06 | 4.29 | -0.48 | 0.96 |
2678 | 2022-09-30 | 2.05 | 0.09 | -4.21 | 11,277 | 2.19 | 2.21 | 2.05 | 7.31 | -6.39 | 2.44 |
2677 | 2022-09-29 | 2.14 | 0.06 | 2.88 | 19,048 | 2.05 | 2.19 | 2.02 | 8.29 | 4.39 | 2.34 |
2676 | 2022-09-28 | 2.08 | 0.03 | 1.46 | 15,059 | 1.98 | 2.12 | 1.98 | 7.07 | 5.05 | -1.44 |
2675 | 2022-09-27 | 2.05 | 0.02 | 0.99 | 9,637 | 2.10 | 2.14 | 2.01 | 6.19 | -2.38 | -3.41 |
2674 | 2022-09-26 | 2.03 | 0.08 | 4.10 | 34,322 | 1.91 | 2.05 | 1.89 | 8.38 | 6.28 | 3.45 |
2673 | 2022-09-23 | 1.95 | 0.11 | -5.34 | 49,659 | 2.00 | 2.02 | 1.90 | 6.00 | -2.50 | -2.05 |
2672 | 2022-09-22 | 2.06 | 0.07 | -3.29 | 27,387 | 2.19 | 2.25 | 2.01 | 10.96 | -5.94 | -2.91 |
2671 | 2022-09-21 | 2.13 | 0.05 | -2.29 | 10,657 | 2.13 | 2.17 | 2.10 | 3.29 | 0.00 | 2.82 |
2670 | 2022-09-20 | 2.18 | 0.05 | -2.24 | 18,564 | 2.23 | 2.27 | 2.13 | 6.28 | -2.24 | -2.29 |
2669 | 2022-09-19 | 2.23 | 0.14 | -5.91 | 20,695 | 2.36 | 2.36 | 2.19 | 7.20 | -5.51 | 0.00 |
2668 | 2022-09-16 | 2.37 | 0.06 | 2.60 | 130,140 | 2.28 | 2.37 | 2.28 | 3.95 | 3.95 | -0.42 |
2667 | 2022-09-15 | 2.31 | 0.03 | 1.32 | 41,326 | 2.28 | 2.40 | 2.28 | 5.26 | 1.32 | -1.30 |
2666 | 2022-09-14 | 2.28 | 0.16 | -6.56 | 50,172 | 2.37 | 2.47 | 2.28 | 8.02 | -3.80 | 0.00 |
2665 | 2022-09-13 | 2.44 | 0.05 | -2.01 | 31,185 | 2.41 | 2.48 | 2.38 | 4.15 | 1.24 | -2.87 |
2664 | 2022-09-12 | 2.49 | 0.03 | -1.19 | 30,683 | 2.44 | 2.55 | 2.44 | 4.51 | 2.05 | -3.21 |
2663 | 2022-09-09 | 2.52 | 0.12 | 5.00 | 72,577 | 2.43 | 2.58 | 2.39 | 7.82 | 3.70 | -3.17 |
2662 | 2022-09-08 | 2.40 | 0.04 | 1.69 | 50,961 | 2.36 | 2.41 | 2.29 | 5.08 | 1.69 | 1.25 |
2661 | 2022-09-07 | 2.36 | 0.26 | -9.92 | 160,027 | 2.29 | 2.43 | 2.22 | 9.17 | 3.06 | 0.00 |
2660 | 2022-09-06 | 2.62 | 0.31 | 13.42 | 2,710,860 | 2.63 | 2.86 | 2.45 | 15.59 | -0.38 | -12.60 |
2659 | 2022-09-02 | 2.31 | 0.03 | 1.32 | 33,574 | 2.26 | 2.47 | 2.26 | 9.29 | 2.21 | 13.85 |
2658 | 2022-09-01 | 2.28 | 0.08 | -3.39 | 20,499 | 2.62 | 2.62 | 2.28 | 12.98 | -12.98 | -0.88 |
2657 | 2022-08-31 | 2.36 | 0.05 | 2.16 | 33,140 | 2.35 | 2.50 | 2.32 | 7.66 | 0.43 | 11.02 |
2656 | 2022-08-30 | 2.31 | 0.19 | -7.60 | 31,470 | 2.44 | 2.54 | 2.28 | 10.66 | -5.33 | 1.73 |
2655 | 2022-08-29 | 2.50 | 0.07 | -2.72 | 21,113 | 2.58 | 2.59 | 2.42 | 6.59 | -3.10 | -2.40 |
2654 | 2022-08-26 | 2.57 | 0.01 | 0.39 | 50,618 | 2.58 | 2.61 | 2.50 | 4.26 | -0.39 | 0.39 |
2653 | 2022-08-25 | 2.56 | 0.01 | 0.39 | 12,939 | 2.67 | 2.67 | 2.52 | 5.62 | -4.12 | 0.78 |
2652 | 2022-08-24 | 2.55 | 0.05 | -1.92 | 7,780 | 2.73 | 2.73 | 2.53 | 7.33 | -6.59 | 4.71 |
2651 | 2022-08-23 | 2.60 | 0.17 | -6.14 | 30,727 | 2.89 | 2.89 | 2.60 | 10.03 | -10.03 | 5.00 |
2650 | 2022-08-22 | 2.77 | 0.10 | -3.48 | 27,012 | 2.83 | 3.01 | 2.72 | 10.25 | -2.12 | 4.33 |
2649 | 2022-08-19 | 2.87 | 0.13 | -4.33 | 39,673 | 3.00 | 3.00 | 2.81 | 6.33 | -4.33 | -1.39 |
2648 | 2022-08-18 | 3.00 | 0.02 | 0.67 | 42,477 | 2.98 | 3.03 | 2.80 | 7.72 | 0.67 | 0.00 |
2647 | 2022-08-17 | 2.98 | 0.05 | -1.65 | 24,667 | 2.96 | 3.00 | 2.87 | 4.39 | 0.68 | 0.00 |
2646 | 2022-08-16 | 3.03 | 0.01 | -0.33 | 42,322 | 3.15 | 3.25 | 3.01 | 7.62 | -3.81 | -2.31 |
2645 | 2022-08-15 | 3.04 | 0.24 | -7.32 | 47,295 | 3.19 | 3.20 | 2.92 | 8.78 | -4.70 | 3.62 |
2644 | 2022-08-12 | 3.28 | 0.02 | -0.61 | 39,409 | 3.34 | 3.34 | 3.10 | 7.19 | -1.80 | -2.74 |
2643 | 2022-08-11 | 3.30 | 0.05 | -1.49 | 77,767 | 3.44 | 3.59 | 3.27 | 9.30 | -4.07 | 1.21 |
2642 | 2022-08-10 | 3.35 | 0.17 | 5.35 | 87,490 | 3.21 | 3.41 | 3.21 | 6.23 | 4.36 | 2.69 |
2641 | 2022-08-09 | 3.18 | 0.37 | -10.42 | 105,519 | 3.50 | 3.54 | 3.04 | 14.29 | -9.14 | 0.94 |
2640 | 2022-08-08 | 3.55 | 0.34 | 10.59 | 207,452 | 3.17 | 3.72 | 3.17 | 17.35 | 11.99 | -1.41 |
2639 | 2022-08-05 | 3.21 | 0.23 | 7.72 | 100,487 | 3.01 | 3.27 | 2.96 | 10.30 | 6.64 | -1.25 |
2638 | 2022-08-04 | 2.98 | 0.08 | 2.76 | 22,232 | 2.88 | 3.00 | 2.88 | 4.17 | 3.47 | 1.01 |
2637 | 2022-08-03 | 2.90 | 0.00 | 0.00 | 13,536 | 2.91 | 2.97 | 2.87 | 3.44 | -0.34 | -0.69 |
2636 | 2022-08-02 | 2.90 | 0.01 | -0.34 | 14,921 | 2.85 | 2.93 | 2.85 | 2.81 | 1.75 | 0.34 |
2635 | 2022-08-01 | 2.91 | 0.03 | -1.02 | 17,133 | 2.90 | 3.03 | 2.90 | 4.48 | 0.34 | -2.06 |
2634 | 2022-07-29 | 2.94 | 0.00 | 0.00 | 11,564 | 2.94 | 2.98 | 2.83 | 5.10 | 0.00 | -1.36 |
2633 | 2022-07-28 | 2.94 | 0.10 | -3.29 | 11,878 | 3.03 | 3.04 | 2.94 | 3.30 | -2.97 | 0.00 |
2632 | 2022-07-27 | 3.04 | 0.15 | 5.19 | 13,659 | 2.88 | 3.05 | 2.87 | 6.25 | 5.56 | -0.33 |
2631 | 2022-07-26 | 2.89 | 0.13 | -4.30 | 18,516 | 2.97 | 3.02 | 2.80 | 7.41 | -2.69 | -0.35 |
2630 | 2022-07-25 | 3.02 | 0.15 | 5.23 | 17,607 | 2.92 | 3.07 | 2.90 | 5.82 | 3.42 | -1.66 |
2629 | 2022-07-22 | 2.87 | 0.11 | -3.69 | 21,149 | 2.98 | 3.09 | 2.83 | 8.72 | -3.69 | 1.74 |
2628 | 2022-07-21 | 2.98 | 0.04 | -1.32 | 18,470 | 3.00 | 3.08 | 2.90 | 6.00 | -0.67 | 0.00 |
2627 | 2022-07-20 | 3.02 | 0.11 | 3.78 | 29,400 | 2.87 | 3.06 | 2.87 | 6.62 | 5.23 | -0.66 |
2626 | 2022-07-19 | 2.91 | 0.13 | 4.68 | 30,209 | 2.80 | 3.14 | 2.80 | 12.14 | 3.93 | -1.37 |
2625 | 2022-07-18 | 2.78 | 0.07 | 2.58 | 28,080 | 2.76 | 2.96 | 2.76 | 7.25 | 0.72 | 0.72 |
2624 | 2022-07-15 | 2.71 | 0.42 | -13.42 | 73,356 | 3.01 | 3.05 | 2.65 | 13.29 | -9.97 | 1.85 |
2623 | 2022-07-14 | 3.13 | 0.27 | -7.94 | 79,000 | 3.30 | 3.49 | 3.08 | 12.42 | -5.15 | -3.83 |
2622 | 2022-07-13 | 3.40 | 0.00 | 0.00 | 265,248 | 3.42 | 3.63 | 3.27 | 10.53 | -0.58 | -2.94 |
2621 | 2022-07-12 | 3.40 | 0.25 | 7.94 | 193,911 | 2.90 | 3.42 | 2.90 | 17.93 | 17.24 | 0.59 |
2620 | 2022-07-11 | 3.15 | 0.05 | 1.61 | 255,906 | 2.98 | 3.18 | 2.92 | 8.72 | 5.70 | -7.94 |
2619 | 2022-07-08 | 3.10 | 0.70 | 29.17 | 3,531,544 | 2.49 | 3.63 | 2.46 | 46.99 | 24.50 | -3.87 |
2618 | 2022-07-07 | 2.40 | 0.27 | 12.68 | 53,620 | 2.13 | 2.44 | 2.13 | 14.55 | 12.68 | 3.75 |
2617 | 2022-07-06 | 2.13 | 0.32 | 17.68 | 67,880 | 1.82 | 2.16 | 1.81 | 19.23 | 17.03 | 0.00 |
2616 | 2022-07-05 | 1.81 | 0.05 | 2.84 | 18,149 | 1.76 | 1.86 | 1.76 | 5.68 | 2.84 | 0.55 |
2615 | 2022-07-01 | 1.76 | 0.01 | -0.56 | 11,828 | 1.88 | 1.88 | 1.76 | 6.38 | -6.38 | 0.00 |
2614 | 2022-06-30 | 1.77 | 0.01 | -0.56 | 15,978 | 1.73 | 1.77 | 1.72 | 2.89 | 2.31 | 6.21 |
2613 | 2022-06-29 | 1.78 | 0.07 | 4.09 | 10,480 | 1.73 | 1.78 | 1.73 | 2.89 | 2.89 | -2.81 |
2612 | 2022-06-28 | 1.71 | 0.12 | -6.56 | 31,915 | 1.76 | 1.82 | 1.71 | 6.25 | -2.84 | 1.17 |
2611 | 2022-06-27 | 1.83 | 0.06 | 3.39 | 11,802 | 1.79 | 1.87 | 1.77 | 5.59 | 2.23 | -3.83 |
2610 | 2022-06-24 | 1.77 | 0.11 | -5.85 | 37,244 | 1.89 | 1.90 | 1.77 | 6.88 | -6.35 | 1.13 |
2609 | 2022-06-23 | 1.88 | 0.01 | -0.53 | 30,321 | 1.80 | 1.90 | 1.80 | 5.56 | 4.44 | 0.53 |
2608 | 2022-06-22 | 1.89 | 0.11 | -5.50 | 92,068 | 1.91 | 2.00 | 1.73 | 14.14 | -1.05 | -4.76 |
2607 | 2022-06-21 | 2.00 | 0.12 | 6.38 | 20,009 | 1.91 | 2.01 | 1.91 | 5.24 | 4.71 | -4.50 |
2606 | 2022-06-17 | 1.88 | 0.01 | -0.53 | 21,940 | 1.87 | 1.91 | 1.84 | 3.74 | 0.53 | 1.60 |
2605 | 2022-06-16 | 1.89 | 0.13 | -6.44 | 65,368 | 1.92 | 2.00 | 1.77 | 11.98 | -1.56 | -1.06 |
2604 | 2022-06-15 | 2.02 | 0.06 | 3.06 | 18,361 | 2.05 | 2.06 | 1.99 | 3.41 | -1.46 | -4.95 |
2603 | 2022-06-14 | 1.96 | 0.02 | -1.01 | 16,656 | 2.02 | 2.02 | 1.93 | 4.46 | -2.97 | 4.59 |
2602 | 2022-06-13 | 1.98 | 0.12 | -5.71 | 59,882 | 2.07 | 2.07 | 1.98 | 4.35 | -4.35 | 2.02 |
2601 | 2022-06-10 | 2.10 | 0.01 | 0.48 | 43,542 | 2.03 | 2.26 | 2.03 | 11.33 | 3.45 | -1.43 |
2600 | 2022-06-09 | 2.09 | 0.17 | -7.52 | 54,593 | 2.24 | 2.24 | 2.02 | 9.82 | -6.70 | -2.87 |
2599 | 2022-06-08 | 2.26 | 0.04 | 1.80 | 43,269 | 2.26 | 2.26 | 2.18 | 3.54 | 0.00 | -0.88 |
2598 | 2022-06-07 | 2.22 | 0.09 | -3.90 | 21,338 | 2.40 | 2.41 | 2.22 | 7.92 | -7.50 | 1.80 |
2597 | 2022-06-06 | 2.31 | 0.03 | -1.28 | 11,494 | 2.33 | 2.34 | 2.30 | 1.72 | -0.86 | 3.90 |
2596 | 2022-06-03 | 2.34 | 0.03 | -1.27 | 26,528 | 2.33 | 2.35 | 2.29 | 2.58 | 0.43 | -0.43 |
2595 | 2022-06-02 | 2.37 | 0.06 | -2.47 | 11,542 | 2.39 | 2.40 | 2.33 | 2.93 | -0.84 | -1.69 |
2594 | 2022-06-01 | 2.43 | 0.02 | 0.83 | 6,752 | 2.39 | 2.54 | 2.39 | 6.28 | 1.67 | -1.65 |
2593 | 2022-05-31 | 2.41 | 0.01 | 0.42 | 20,274 | 2.40 | 2.54 | 2.40 | 5.83 | 0.42 | -0.83 |
2592 | 2022-05-27 | 2.40 | 0.07 | 3.00 | 26,105 | 2.33 | 2.49 | 2.33 | 6.87 | 3.00 | 0.00 |
2591 | 2022-05-26 | 2.33 | 0.03 | -1.27 | 14,833 | 2.35 | 2.40 | 2.30 | 4.26 | -0.85 | 0.00 |
2590 | 2022-05-25 | 2.36 | 0.06 | -2.48 | 9,305 | 2.39 | 2.41 | 2.35 | 2.51 | -1.26 | -0.42 |
2589 | 2022-05-24 | 2.42 | 0.09 | -3.59 | 7,353 | 2.44 | 2.53 | 2.35 | 7.38 | -0.82 | -1.24 |
2588 | 2022-05-23 | 2.51 | 0.04 | 1.62 | 11,010 | 2.47 | 2.58 | 2.47 | 4.45 | 1.62 | -2.79 |
2587 | 2022-05-20 | 2.47 | 0.32 | -11.47 | 31,418 | 2.71 | 2.79 | 2.36 | 15.87 | -8.86 | 0.00 |
2586 | 2022-05-19 | 2.79 | 0.12 | 4.49 | 11,364 | 2.69 | 2.79 | 2.64 | 5.58 | 3.72 | -2.87 |
2585 | 2022-05-18 | 2.67 | 0.04 | -1.48 | 14,435 | 2.71 | 2.73 | 2.67 | 2.21 | -1.48 | 0.75 |
2584 | 2022-05-17 | 2.71 | 0.15 | 5.86 | 19,046 | 2.74 | 2.82 | 2.63 | 6.93 | -1.09 | 0.00 |
2583 | 2022-05-16 | 2.56 | 0.01 | 0.39 | 12,345 | 2.58 | 2.59 | 2.51 | 3.10 | -0.78 | 7.03 |
2582 | 2022-05-13 | 2.55 | 0.13 | 5.37 | 35,442 | 2.43 | 2.58 | 2.43 | 6.17 | 4.94 | 1.18 |
2581 | 2022-05-12 | 2.42 | 0.10 | 4.31 | 38,935 | 2.25 | 2.47 | 2.24 | 10.22 | 7.56 | 0.41 |
2580 | 2022-05-11 | 2.32 | 0.07 | -2.93 | 25,844 | 2.39 | 2.51 | 2.29 | 9.21 | -2.93 | -3.02 |
2579 | 2022-05-10 | 2.39 | 0.06 | -2.45 | 19,845 | 2.47 | 2.47 | 2.25 | 8.91 | -3.24 | 0.00 |
2578 | 2022-05-09 | 2.45 | 0.20 | -7.55 | 56,360 | 2.54 | 2.63 | 2.40 | 9.06 | -3.54 | 0.82 |
2577 | 2022-05-06 | 2.65 | 0.09 | -3.28 | 17,511 | 2.65 | 2.79 | 2.60 | 7.17 | 0.00 | -4.15 |
2576 | 2022-05-05 | 2.74 | 0.07 | -2.49 | 19,176 | 2.79 | 2.80 | 2.66 | 5.02 | -1.79 | -3.28 |
2575 | 2022-05-04 | 2.81 | 0.00 | 0.00 | 21,121 | 2.84 | 2.84 | 2.65 | 6.69 | -1.06 | -0.71 |
2574 | 2022-05-03 | 2.81 | 0.02 | -0.71 | 13,687 | 2.91 | 2.91 | 2.75 | 5.50 | -3.44 | 1.07 |
2573 | 2022-05-02 | 2.83 | 0.04 | -1.39 | 10,466 | 2.92 | 2.94 | 2.82 | 4.11 | -3.08 | 2.83 |
2572 | 2022-04-29 | 2.87 | 0.12 | -4.01 | 27,353 | 2.92 | 3.00 | 2.84 | 5.48 | -1.71 | 1.74 |
2571 | 2022-04-28 | 2.99 | 0.01 | 0.34 | 21,303 | 2.97 | 3.08 | 2.87 | 7.07 | 0.67 | -2.34 |
2570 | 2022-04-27 | 2.98 | 0.06 | -1.97 | 125,366 | 2.99 | 3.45 | 2.91 | 18.06 | -0.33 | -0.34 |
2569 | 2022-04-26 | 3.04 | 0.01 | -0.33 | 19,303 | 2.96 | 3.21 | 2.92 | 9.80 | 2.70 | -1.64 |
2568 | 2022-04-25 | 3.05 | 0.05 | -1.61 | 19,360 | 3.10 | 3.22 | 3.00 | 7.10 | -1.61 | -2.95 |
2567 | 2022-04-22 | 3.10 | 0.07 | 2.31 | 17,390 | 3.04 | 3.13 | 2.98 | 4.93 | 1.97 | 0.00 |
2566 | 2022-04-21 | 3.03 | 0.19 | -5.90 | 25,338 | 3.26 | 3.30 | 3.03 | 8.28 | -7.06 | 0.33 |
2565 | 2022-04-20 | 3.22 | 0.08 | 2.55 | 14,518 | 3.17 | 3.24 | 3.13 | 3.47 | 1.58 | 1.24 |
2564 | 2022-04-19 | 3.14 | 0.07 | 2.28 | 8,960 | 3.27 | 3.41 | 3.05 | 11.01 | -3.98 | 0.96 |
2563 | 2022-04-18 | 3.07 | 0.23 | -6.97 | 19,239 | 3.39 | 3.39 | 3.05 | 10.03 | -9.44 | 6.51 |
2562 | 2022-04-15 | 3.30 | 0.00 | 0.00 | 14,682 | 3.31 | 3.34 | 3.22 | 3.63 | -0.30 | 2.73 |
2561 | 2022-04-14 | 3.30 | 0.02 | 0.61 | 14,683 | 3.31 | 3.36 | 3.22 | 4.23 | -0.30 | 0.30 |
2560 | 2022-04-13 | 3.28 | 0.09 | 2.82 | 15,492 | 3.15 | 3.42 | 3.15 | 8.57 | 4.13 | 0.91 |
2559 | 2022-04-12 | 3.19 | 0.03 | -0.93 | 5,597 | 3.25 | 3.39 | 3.16 | 7.08 | -1.85 | -1.25 |
2558 | 2022-04-11 | 3.22 | 0.17 | -5.01 | 28,091 | 3.38 | 3.38 | 3.15 | 6.80 | -4.73 | 0.93 |
2557 | 2022-04-08 | 3.39 | 0.10 | -2.87 | 13,027 | 3.54 | 3.54 | 3.33 | 5.93 | -4.24 | -0.29 |
2556 | 2022-04-07 | 3.49 | 0.00 | 0.00 | 9,790 | 3.51 | 3.53 | 3.45 | 2.28 | -0.57 | 1.43 |
2555 | 2022-04-06 | 3.49 | 0.05 | -1.41 | 11,030 | 3.48 | 3.53 | 3.46 | 2.01 | 0.29 | 0.57 |
2554 | 2022-04-05 | 3.54 | 0.06 | -1.67 | 18,039 | 3.55 | 3.59 | 3.46 | 3.66 | -0.28 | -1.69 |
2553 | 2022-04-04 | 3.60 | 0.11 | -2.96 | 25,779 | 3.61 | 3.75 | 3.59 | 4.43 | -0.28 | -1.39 |
2552 | 2022-04-01 | 3.71 | 0.05 | -1.33 | 10,589 | 3.72 | 3.79 | 3.61 | 4.84 | -0.27 | -2.70 |
2551 | 2022-03-31 | 3.76 | 0.05 | -1.31 | 7,991 | 3.83 | 3.83 | 3.71 | 3.13 | -1.83 | -1.06 |
2550 | 2022-03-30 | 3.81 | 0.02 | 0.53 | 17,720 | 3.78 | 3.89 | 3.70 | 5.03 | 0.79 | 0.52 |
2549 | 2022-03-29 | 3.79 | 0.13 | 3.55 | 21,518 | 3.71 | 3.92 | 3.68 | 6.47 | 2.16 | -0.26 |
2548 | 2022-03-28 | 3.66 | 0.17 | -4.44 | 46,119 | 3.77 | 3.91 | 3.52 | 10.34 | -2.92 | 1.37 |
2547 | 2022-03-25 | 3.83 | 0.18 | -4.49 | 29,733 | 3.90 | 3.98 | 3.80 | 4.62 | -1.79 | -1.57 |
2546 | 2022-03-24 | 4.01 | 0.20 | 5.25 | 17,409 | 3.89 | 4.01 | 3.76 | 6.43 | 3.08 | -2.74 |
2545 | 2022-03-23 | 3.81 | 0.27 | -6.62 | 48,388 | 3.99 | 4.05 | 3.80 | 6.27 | -4.51 | 2.10 |
2544 | 2022-03-22 | 4.08 | 0.15 | 3.82 | 22,020 | 4.00 | 4.11 | 4.00 | 2.75 | 2.00 | -2.21 |
2543 | 2022-03-21 | 3.93 | 0.02 | -0.51 | 8,175 | 4.00 | 4.00 | 3.84 | 4.00 | -1.75 | 1.78 |
2542 | 2022-03-18 | 3.95 | 0.05 | 1.28 | 25,493 | 3.85 | 4.00 | 3.80 | 5.19 | 2.60 | 1.27 |
2541 | 2022-03-17 | 3.90 | 0.04 | 1.04 | 13,284 | 3.88 | 3.93 | 3.85 | 2.06 | 0.52 | -1.28 |
2540 | 2022-03-16 | 3.86 | 0.03 | 0.78 | 17,138 | 3.94 | 3.94 | 3.74 | 5.08 | -2.03 | 0.52 |
2539 | 2022-03-15 | 3.83 | 0.11 | 2.96 | 20,218 | 3.77 | 3.93 | 3.70 | 6.10 | 1.59 | 2.87 |
2538 | 2022-03-14 | 3.72 | 0.05 | -1.33 | 20,253 | 3.88 | 3.92 | 3.70 | 5.67 | -4.12 | 1.34 |
2537 | 2022-03-11 | 3.77 | 0.13 | -3.33 | 40,959 | 3.87 | 4.06 | 3.75 | 8.01 | -2.58 | 2.92 |
2536 | 2022-03-10 | 3.90 | 0.17 | -4.18 | 26,618 | 4.00 | 4.10 | 3.79 | 7.75 | -2.50 | -0.77 |
2535 | 2022-03-09 | 4.07 | 0.60 | 17.29 | 157,690 | 3.46 | 4.37 | 3.40 | 28.03 | 17.63 | -1.72 |
2534 | 2022-03-08 | 3.47 | 0.39 | -10.10 | 68,644 | 3.93 | 4.06 | 3.34 | 18.32 | -11.70 | -0.29 |
2533 | 2022-03-07 | 3.86 | 0.05 | -1.28 | 68,344 | 3.78 | 4.25 | 3.78 | 12.43 | 2.12 | 1.81 |
2532 | 2022-03-04 | 3.91 | 0.50 | -11.34 | 64,096 | 4.20 | 4.20 | 3.88 | 7.62 | -6.90 | -3.32 |
2531 | 2022-03-03 | 4.41 | 0.17 | 4.01 | 149,596 | 4.67 | 4.67 | 4.30 | 7.92 | -5.57 | -4.76 |
2530 | 2022-03-02 | 4.24 | 0.47 | 12.47 | 81,566 | 3.99 | 4.25 | 3.81 | 11.03 | 6.27 | 10.14 |
2529 | 2022-03-01 | 3.77 | 0.21 | 5.90 | 87,168 | 3.73 | 3.77 | 3.54 | 6.17 | 1.07 | 5.84 |
2528 | 2022-02-28 | 3.56 | 0.44 | 14.10 | 57,163 | 3.10 | 3.63 | 3.07 | 18.06 | 14.84 | 4.78 |
2527 | 2022-02-25 | 3.12 | 0.24 | 8.33 | 39,299 | 2.90 | 3.17 | 2.90 | 9.31 | 7.59 | -0.64 |
2526 | 2022-02-24 | 2.88 | 0.01 | -0.35 | 36,749 | 2.72 | 2.95 | 2.65 | 11.03 | 5.88 | 0.69 |
2525 | 2022-02-23 | 2.89 | 0.15 | 5.47 | 33,560 | 2.74 | 2.98 | 2.74 | 8.76 | 5.47 | -5.88 |
2524 | 2022-02-22 | 2.74 | 0.12 | -4.20 | 47,920 | 2.77 | 2.87 | 2.67 | 7.22 | -1.08 | 0.00 |
2523 | 2022-02-18 | 2.86 | 0.02 | -0.69 | 12,135 | 2.92 | 3.00 | 2.81 | 6.51 | -2.05 | -3.15 |
2522 | 2022-02-17 | 2.88 | 0.10 | -3.36 | 28,741 | 2.94 | 3.03 | 2.86 | 5.78 | -2.04 | 1.39 |
2521 | 2022-02-16 | 2.98 | 0.06 | -1.97 | 19,843 | 3.00 | 3.04 | 2.92 | 4.00 | -0.67 | -1.34 |
2520 | 2022-02-15 | 3.04 | 0.29 | 10.55 | 39,348 | 2.80 | 3.10 | 2.80 | 10.71 | 8.57 | -1.32 |
2519 | 2022-02-14 | 2.75 | 0.00 | 0.00 | 42,979 | 2.74 | 2.80 | 2.72 | 2.92 | 0.36 | 1.82 |
2518 | 2022-02-11 | 2.75 | 0.11 | -3.85 | 64,737 | 2.86 | 3.09 | 2.75 | 11.89 | -3.85 | -0.36 |
2517 | 2022-02-10 | 2.86 | 0.12 | -4.03 | 46,094 | 3.08 | 3.08 | 2.83 | 8.12 | -7.14 | 0.00 |
2516 | 2022-02-09 | 2.98 | 0.12 | -3.87 | 66,254 | 3.13 | 3.25 | 2.91 | 10.86 | -4.79 | 3.36 |
2515 | 2022-02-08 | 3.10 | 0.13 | -4.02 | 27,835 | 3.24 | 3.24 | 3.05 | 5.86 | -4.32 | 0.97 |
2514 | 2022-02-07 | 3.23 | 0.03 | 0.94 | 107,843 | 3.20 | 3.38 | 3.14 | 7.50 | 0.94 | 0.31 |
2513 | 2022-02-05 | 3.20 | 0.00 | 0.00 | 23,092 | 3.11 | 3.33 | 3.11 | 7.07 | 2.89 | 0.00 |
2512 | 2022-02-04 | 3.20 | 0.08 | 2.56 | 23,092 | 3.11 | 3.33 | 3.11 | 7.07 | 2.89 | -2.81 |
2511 | 2022-02-03 | 3.12 | 0.02 | 0.65 | 29,925 | 3.07 | 3.19 | 3.04 | 4.89 | 1.63 | -0.32 |
2510 | 2022-02-02 | 3.10 | 0.16 | -4.91 | 48,134 | 3.26 | 3.26 | 3.03 | 7.06 | -4.91 | -0.97 |
2509 | 2022-02-01 | 3.26 | 0.14 | 4.49 | 54,617 | 3.16 | 3.33 | 3.16 | 5.38 | 3.16 | 0.00 |
2508 | 2022-01-31 | 3.12 | 0.20 | 6.85 | 23,610 | 2.94 | 3.20 | 2.94 | 8.84 | 6.12 | 1.28 |
2507 | 2022-01-28 | 2.92 | 0.18 | 6.57 | 21,536 | 2.69 | 3.00 | 2.67 | 12.27 | 8.55 | 0.68 |
2506 | 2022-01-27 | 2.74 | 0.21 | -7.12 | 27,935 | 3.01 | 3.03 | 2.68 | 11.63 | -8.97 | -1.82 |
2505 | 2022-01-26 | 2.95 | 0.22 | -6.94 | 56,560 | 3.18 | 3.20 | 2.90 | 9.43 | -7.23 | 2.03 |
2504 | 2022-01-25 | 3.17 | 0.26 | 8.93 | 36,042 | 2.80 | 3.20 | 2.80 | 14.29 | 13.21 | 0.32 |
2503 | 2022-01-24 | 2.91 | 0.12 | 4.30 | 113,369 | 2.75 | 2.96 | 2.56 | 14.55 | 5.82 | -3.78 |
2502 | 2022-01-21 | 2.79 | 0.11 | -3.79 | 85,489 | 2.91 | 3.00 | 2.71 | 9.97 | -4.12 | -1.43 |
2501 | 2022-01-20 | 2.90 | 0.17 | -5.54 | 72,894 | 3.10 | 3.25 | 2.88 | 11.94 | -6.45 | 0.34 |
2500 | 2022-01-19 | 3.07 | 0.28 | -8.36 | 75,912 | 3.32 | 3.43 | 3.07 | 10.84 | -7.53 | 0.98 |
2499 | 2022-01-18 | 3.35 | 0.39 | -10.43 | 91,153 | 3.73 | 3.77 | 3.32 | 12.06 | -10.19 | -0.90 |
2498 | 2022-01-14 | 3.74 | 0.03 | 0.81 | 24,945 | 3.70 | 3.85 | 3.70 | 4.05 | 1.08 | -0.27 |
2497 | 2022-01-13 | 3.71 | 0.24 | -6.08 | 54,821 | 3.97 | 3.98 | 3.71 | 6.80 | -6.55 | -0.27 |
2496 | 2022-01-12 | 3.95 | 0.13 | 3.40 | 55,064 | 4.11 | 4.11 | 3.88 | 5.60 | -3.89 | 0.51 |
2495 | 2022-01-11 | 3.82 | 0.06 | 1.60 | 39,938 | 3.75 | 3.88 | 3.66 | 5.87 | 1.87 | 7.59 |
2494 | 2022-01-10 | 3.76 | 0.04 | -1.05 | 92,143 | 3.71 | 3.89 | 3.60 | 7.82 | 1.35 | -0.27 |
2493 | 2022-01-07 | 3.80 | 0.03 | 0.80 | 33,409 | 3.81 | 3.94 | 3.74 | 5.25 | -0.26 | -2.37 |
2492 | 2022-01-06 | 3.77 | 0.16 | 4.43 | 47,617 | 3.63 | 3.91 | 3.56 | 9.64 | 3.86 | 1.06 |
2491 | 2022-01-05 | 3.61 | 0.29 | -7.44 | 57,206 | 3.91 | 4.02 | 3.60 | 10.74 | -7.67 | 0.55 |
2490 | 2022-01-04 | 3.90 | 0.40 | -9.30 | 74,741 | 4.39 | 4.48 | 3.88 | 13.67 | -11.16 | 0.26 |
2489 | 2022-01-03 | 4.30 | 0.67 | 18.46 | 201,115 | 3.73 | 4.41 | 3.73 | 18.23 | 15.28 | 2.09 |
2488 | 2021-12-31 | 3.63 | 0.17 | -4.47 | 81,950 | 3.81 | 3.89 | 3.63 | 6.82 | -4.72 | 2.75 |
2487 | 2021-12-30 | 3.80 | 0.03 | 0.80 | 94,821 | 3.74 | 3.96 | 3.71 | 6.68 | 1.60 | 0.26 |
2486 | 2021-12-29 | 3.77 | 0.10 | -2.58 | 83,357 | 3.84 | 3.94 | 3.76 | 4.69 | -1.82 | -0.80 |
2485 | 2021-12-28 | 3.87 | 0.00 | 0.00 | 160,091 | 3.82 | 3.91 | 3.80 | 2.88 | 1.31 | -0.78 |
2484 | 2021-12-27 | 3.87 | 0.15 | -3.73 | 139,995 | 4.00 | 4.00 | 3.83 | 4.25 | -3.25 | -1.29 |
2483 | 2021-12-23 | 4.02 | 0.01 | 0.25 | 38,537 | 4.01 | 4.09 | 3.98 | 2.74 | 0.25 | -0.50 |
2482 | 2021-12-22 | 4.01 | 0.06 | 1.52 | 75,085 | 3.91 | 4.15 | 3.86 | 7.42 | 2.56 | 0.00 |
2481 | 2021-12-21 | 3.95 | 0.02 | -0.50 | 64,420 | 3.97 | 4.05 | 3.87 | 4.53 | -0.50 | -1.01 |
2480 | 2021-12-20 | 3.97 | 0.16 | -3.87 | 38,903 | 4.01 | 4.03 | 3.91 | 2.99 | -1.00 | 0.00 |
2479 | 2021-12-17 | 4.13 | 0.12 | 2.99 | 40,706 | 3.95 | 4.30 | 3.89 | 10.38 | 4.56 | -2.91 |
2478 | 2021-12-16 | 4.01 | 0.14 | -3.37 | 35,026 | 4.18 | 4.22 | 4.01 | 5.02 | -4.07 | -1.50 |
2477 | 2021-12-15 | 4.15 | 0.05 | 1.22 | 64,205 | 4.10 | 4.19 | 3.81 | 9.27 | 1.22 | 0.72 |
2476 | 2021-12-14 | 4.10 | 0.24 | -5.53 | 52,452 | 4.26 | 4.38 | 4.08 | 7.04 | -3.76 | 0.00 |
2475 | 2021-12-13 | 4.34 | 0.16 | -3.56 | 66,469 | 4.50 | 4.52 | 4.29 | 5.11 | -3.56 | -1.84 |
2474 | 2021-12-10 | 4.50 | 0.07 | -1.53 | 23,217 | 4.56 | 4.62 | 4.50 | 2.63 | -1.32 | 0.00 |
2473 | 2021-12-09 | 4.57 | 0.38 | -7.68 | 49,431 | 5.00 | 5.00 | 4.55 | 9.00 | -8.60 | -0.22 |
2472 | 2021-12-08 | 4.95 | 0.22 | 4.65 | 67,115 | 4.70 | 5.20 | 4.68 | 11.06 | 5.32 | 1.01 |
2471 | 2021-12-07 | 4.73 | 0.35 | 7.99 | 68,822 | 4.50 | 4.87 | 4.45 | 9.33 | 5.11 | -0.63 |
2470 | 2021-12-06 | 4.38 | 0.02 | -0.45 | 58,415 | 4.40 | 4.55 | 4.31 | 5.45 | -0.45 | 2.74 |
2469 | 2021-12-03 | 4.40 | 0.12 | -2.65 | 67,638 | 4.54 | 4.70 | 4.25 | 9.91 | -3.08 | 0.00 |
2468 | 2021-12-02 | 4.52 | 0.08 | -1.74 | 53,383 | 4.59 | 4.73 | 4.47 | 5.66 | -1.53 | 0.44 |
2467 | 2021-12-01 | 4.60 | 0.19 | -3.97 | 53,489 | 4.86 | 4.98 | 4.60 | 7.82 | -5.35 | -0.22 |
2466 | 2021-11-30 | 4.79 | 0.20 | -4.01 | 79,744 | 4.99 | 5.10 | 4.71 | 7.82 | -4.01 | 1.46 |
2465 | 2021-11-29 | 4.99 | 0.28 | 5.94 | 132,854 | 4.80 | 5.44 | 4.74 | 14.58 | 3.96 | 0.00 |
2464 | 2021-11-26 | 4.71 | 0.08 | -1.67 | 44,653 | 4.77 | 4.77 | 4.54 | 4.82 | -1.26 | 1.91 |
2463 | 2021-11-24 | 4.79 | 0.05 | 1.05 | 38,238 | 4.66 | 4.90 | 4.61 | 6.22 | 2.79 | -0.42 |
2462 | 2021-11-23 | 4.74 | 0.01 | -0.21 | 95,921 | 4.79 | 4.81 | 4.41 | 8.35 | -1.04 | -1.69 |
2461 | 2021-11-22 | 4.75 | 0.28 | -5.57 | 87,962 | 5.12 | 5.12 | 4.65 | 9.18 | -7.23 | 0.84 |
2460 | 2021-11-19 | 5.03 | 0.02 | -0.40 | 73,629 | 5.01 | 5.26 | 4.88 | 7.58 | 0.40 | 1.79 |
2459 | 2021-11-18 | 5.05 | 0.22 | -4.17 | 62,804 | 5.24 | 5.33 | 5.00 | 6.30 | -3.63 | -0.79 |
2458 | 2021-11-17 | 5.27 | 0.17 | -3.13 | 60,260 | 5.44 | 5.52 | 5.15 | 6.80 | -3.13 | -0.57 |
2457 | 2021-11-16 | 5.44 | 0.02 | -0.37 | 122,747 | 5.40 | 5.60 | 5.18 | 7.78 | 0.74 | 0.00 |
2456 | 2021-11-15 | 5.46 | 0.23 | -4.04 | 127,364 | 5.73 | 5.74 | 5.40 | 5.93 | -4.71 | -1.10 |
2455 | 2021-11-12 | 5.69 | 0.03 | -0.52 | 53,462 | 5.70 | 5.81 | 5.68 | 2.28 | -0.18 | 0.70 |
2454 | 2021-11-11 | 5.72 | 0.28 | -4.67 | 87,203 | 5.95 | 5.97 | 5.72 | 4.20 | -3.87 | -0.35 |
2453 | 2021-11-10 | 6.00 | 0.14 | -2.28 | 50,786 | 6.04 | 6.11 | 5.91 | 3.31 | -0.66 | -0.83 |
2452 | 2021-11-09 | 6.14 | 0.10 | 1.66 | 25,901 | 6.04 | 6.18 | 6.02 | 2.65 | 1.66 | -1.63 |
2451 | 2021-11-08 | 6.04 | 0.00 | 0.00 | 60,796 | 6.08 | 6.09 | 5.98 | 1.81 | -0.66 | 0.00 |
2450 | 2021-11-05 | 6.04 | 0.41 | -6.36 | 93,066 | 6.49 | 6.49 | 6.04 | 6.93 | -6.93 | 0.66 |
2449 | 2021-11-04 | 6.45 | 0.17 | 2.71 | 47,303 | 6.29 | 6.59 | 6.29 | 4.77 | 2.54 | 0.62 |
2448 | 2021-11-03 | 6.28 | 0.02 | 0.32 | 29,124 | 6.27 | 6.41 | 6.21 | 3.19 | 0.16 | 0.16 |
2447 | 2021-11-02 | 6.26 | 0.10 | -1.57 | 30,431 | 6.37 | 6.40 | 6.13 | 4.24 | -1.73 | 0.16 |
2446 | 2021-11-01 | 6.36 | 0.15 | 2.42 | 68,028 | 6.18 | 6.50 | 6.18 | 5.18 | 2.91 | 0.16 |
2445 | 2021-10-29 | 6.21 | 0.07 | 1.14 | 41,948 | 6.11 | 6.30 | 6.10 | 3.27 | 1.64 | -0.48 |
2444 | 2021-10-28 | 6.14 | 0.17 | 2.85 | 49,761 | 5.99 | 6.24 | 5.99 | 4.17 | 2.50 | -0.49 |
2443 | 2021-10-27 | 5.97 | 0.08 | -1.32 | 60,354 | 6.03 | 6.16 | 5.91 | 4.15 | -1.00 | 0.34 |
2442 | 2021-10-26 | 6.05 | 0.10 | -1.63 | 64,853 | 6.21 | 6.26 | 5.88 | 6.12 | -2.58 | -0.33 |
2441 | 2021-10-25 | 6.15 | 0.02 | 0.33 | 41,187 | 6.10 | 6.20 | 6.06 | 2.30 | 0.82 | 0.98 |
2440 | 2021-10-22 | 6.13 | 0.06 | -0.97 | 33,971 | 6.14 | 6.23 | 6.10 | 2.12 | -0.16 | -0.49 |
2439 | 2021-10-21 | 6.19 | 0.16 | -2.52 | 52,794 | 6.34 | 6.45 | 6.13 | 5.05 | -2.37 | -0.81 |
2438 | 2021-10-20 | 6.35 | 0.01 | 0.16 | 70,110 | 6.37 | 6.59 | 6.29 | 4.71 | -0.31 | -0.16 |
2437 | 2021-10-19 | 6.34 | 0.05 | -0.78 | 73,442 | 6.40 | 6.55 | 6.32 | 3.59 | -0.94 | 0.47 |
2436 | 2021-10-18 | 6.39 | 0.07 | -1.08 | 78,327 | 6.50 | 6.50 | 6.26 | 3.69 | -1.69 | 0.16 |
2435 | 2021-10-15 | 6.46 | 0.26 | -3.87 | 66,283 | 6.71 | 6.72 | 6.46 | 3.87 | -3.73 | 0.62 |
2434 | 2021-10-14 | 6.72 | 0.12 | 1.82 | 33,001 | 6.90 | 6.90 | 6.58 | 4.64 | -2.61 | -0.15 |
2433 | 2021-10-13 | 6.60 | 0.03 | 0.46 | 53,722 | 6.65 | 6.74 | 6.57 | 2.56 | -0.75 | 4.55 |
2432 | 2021-10-12 | 6.57 | 0.05 | 0.77 | 26,311 | 6.60 | 6.63 | 6.45 | 2.73 | -0.45 | 1.22 |
2431 | 2021-10-11 | 6.52 | 0.04 | 0.62 | 22,627 | 6.46 | 6.61 | 6.46 | 2.32 | 0.93 | 1.23 |
2430 | 2021-10-08 | 6.48 | 0.22 | -3.28 | 33,941 | 6.70 | 6.72 | 6.45 | 4.03 | -3.28 | -0.31 |
2429 | 2021-10-07 | 6.70 | 0.04 | 0.60 | 44,301 | 6.65 | 6.92 | 6.51 | 6.17 | 0.75 | 0.00 |
2428 | 2021-10-06 | 6.66 | 0.08 | 1.22 | 44,823 | 6.47 | 6.81 | 6.47 | 5.26 | 2.94 | -0.15 |
2427 | 2021-10-05 | 6.58 | 0.06 | -0.90 | 34,740 | 6.97 | 6.97 | 6.51 | 6.60 | -5.60 | -1.67 |
2426 | 2021-10-04 | 6.64 | 0.22 | -3.21 | 46,730 | 6.73 | 6.78 | 6.50 | 4.16 | -1.34 | 4.97 |
2425 | 2021-10-01 | 6.86 | 0.06 | 0.88 | 55,374 | 6.78 | 6.90 | 6.50 | 5.90 | 1.18 | -1.90 |
2424 | 2021-09-30 | 6.80 | 0.09 | 1.34 | 36,798 | 6.72 | 6.90 | 6.72 | 2.68 | 1.19 | -0.29 |
2423 | 2021-09-29 | 6.71 | 0.02 | -0.30 | 35,783 | 6.75 | 6.99 | 6.62 | 5.48 | -0.59 | 0.15 |
2422 | 2021-09-28 | 6.73 | 0.40 | -5.61 | 93,503 | 7.06 | 7.06 | 6.50 | 7.93 | -4.67 | 0.30 |
2421 | 2021-09-27 | 7.13 | 0.10 | 1.42 | 29,441 | 7.12 | 7.24 | 7.00 | 3.37 | 0.14 | -0.98 |
2420 | 2021-09-24 | 7.03 | 0.16 | -2.23 | 25,384 | 7.05 | 7.14 | 7.01 | 1.84 | -0.28 | 1.28 |
2419 | 2021-09-23 | 7.19 | 0.13 | -1.78 | 42,145 | 7.33 | 7.36 | 6.93 | 5.87 | -1.91 | -1.95 |
2418 | 2021-09-22 | 7.32 | 0.46 | 6.71 | 82,355 | 6.91 | 7.41 | 6.91 | 7.24 | 5.93 | 0.14 |
2417 | 2021-09-21 | 6.86 | 0.10 | -1.44 | 47,588 | 6.99 | 7.38 | 6.86 | 7.44 | -1.86 | 0.73 |
2416 | 2021-09-20 | 6.96 | 0.57 | -7.57 | 78,730 | 7.18 | 7.40 | 6.93 | 6.55 | -3.06 | 0.43 |
2415 | 2021-09-17 | 7.53 | 0.21 | 2.87 | 69,622 | 7.26 | 7.90 | 7.26 | 8.82 | 3.72 | -4.65 |
2414 | 2021-09-16 | 7.32 | 0.12 | -1.61 | 24,707 | 7.45 | 7.65 | 7.27 | 5.10 | -1.74 | -0.82 |
2413 | 2021-09-15 | 7.44 | 0.02 | 0.27 | 32,438 | 7.43 | 7.57 | 7.33 | 3.23 | 0.13 | 0.13 |
2412 | 2021-09-14 | 7.42 | 0.21 | -2.75 | 38,408 | 7.64 | 7.68 | 7.34 | 4.45 | -2.88 | 0.13 |
2411 | 2021-09-13 | 7.63 | 0.11 | -1.42 | 55,099 | 7.78 | 7.80 | 7.44 | 4.63 | -1.93 | 0.13 |
2410 | 2021-09-10 | 7.74 | 0.04 | 0.52 | 35,145 | 7.68 | 7.83 | 7.54 | 3.78 | 0.78 | 0.52 |
2409 | 2021-09-09 | 7.70 | 0.03 | 0.39 | 46,540 | 7.49 | 7.90 | 7.49 | 5.47 | 2.80 | -0.26 |
2408 | 2021-09-08 | 7.67 | 0.12 | -1.54 | 36,200 | 7.80 | 7.80 | 7.57 | 2.95 | -1.67 | -2.35 |
2407 | 2021-09-07 | 7.79 | 0.05 | -0.64 | 32,361 | 7.85 | 7.96 | 7.65 | 3.95 | -0.76 | 0.13 |
2406 | 2021-09-03 | 7.84 | 0.19 | -2.37 | 33,631 | 8.09 | 8.09 | 7.79 | 3.71 | -3.09 | 0.13 |
2405 | 2021-09-02 | 8.03 | 0.23 | 2.95 | 52,814 | 7.80 | 8.13 | 7.70 | 5.51 | 2.95 | 0.75 |
2404 | 2021-09-01 | 7.80 | 0.14 | 1.83 | 23,441 | 7.71 | 7.84 | 7.65 | 2.46 | 1.17 | 0.00 |
2403 | 2021-08-31 | 7.66 | 0.23 | 3.10 | 62,721 | 7.38 | 7.80 | 7.38 | 5.69 | 3.79 | 0.65 |
2402 | 2021-08-30 | 7.43 | 0.15 | -1.98 | 55,989 | 7.60 | 7.67 | 7.43 | 3.16 | -2.24 | -0.67 |
2401 | 2021-08-27 | 7.58 | 0.30 | 4.12 | 62,717 | 7.26 | 7.76 | 7.26 | 6.89 | 4.41 | 0.26 |
2400 | 2021-08-26 | 7.28 | 0.28 | -3.70 | 84,675 | 7.52 | 7.64 | 7.11 | 7.05 | -3.19 | -0.27 |
2399 | 2021-08-25 | 7.56 | 0.03 | 0.40 | 89,331 | 7.49 | 7.65 | 7.05 | 8.01 | 0.93 | -0.53 |
2398 | 2021-08-24 | 7.53 | 0.02 | -0.26 | 83,759 | 7.61 | 7.78 | 7.41 | 4.86 | -1.05 | -0.53 |
2397 | 2021-08-23 | 7.55 | 0.40 | 5.59 | 94,665 | 7.14 | 7.57 | 7.08 | 6.86 | 5.74 | 0.79 |
2396 | 2021-08-20 | 7.15 | 1.07 | 17.60 | 368,199 | 6.17 | 7.49 | 6.05 | 23.34 | 15.88 | -0.14 |
2395 | 2021-08-19 | 6.08 | 0.53 | -8.02 | 90,315 | 6.54 | 6.55 | 6.05 | 7.65 | -7.03 | 1.48 |
2394 | 2021-08-18 | 6.61 | 0.07 | -1.05 | 63,258 | 6.70 | 6.93 | 6.54 | 5.82 | -1.34 | -1.06 |
2393 | 2021-08-17 | 6.68 | 0.39 | -5.52 | 101,269 | 7.01 | 7.11 | 6.67 | 6.28 | -4.71 | 0.30 |
2392 | 2021-08-16 | 7.07 | 0.73 | -9.36 | 124,203 | 7.79 | 7.79 | 7.00 | 10.14 | -9.24 | -0.85 |
2391 | 2021-08-13 | 7.80 | 0.38 | -4.65 | 59,148 | 8.18 | 8.30 | 7.77 | 6.48 | -4.65 | -0.13 |
2390 | 2021-08-12 | 8.18 | 0.36 | 4.60 | 102,224 | 7.75 | 8.30 | 7.74 | 7.23 | 5.55 | 0.00 |
2389 | 2021-08-11 | 7.82 | 0.02 | 0.26 | 26,370 | 7.77 | 7.88 | 7.77 | 1.42 | 0.64 | -0.90 |
2388 | 2021-08-10 | 7.80 | 0.03 | 0.39 | 34,313 | 7.80 | 7.85 | 7.61 | 3.08 | 0.00 | -0.38 |
2387 | 2021-08-09 | 7.77 | 0.07 | 0.91 | 69,399 | 7.79 | 8.05 | 7.47 | 7.45 | -0.26 | 0.39 |
2386 | 2021-08-06 | 7.70 | 0.19 | -2.41 | 34,406 | 7.80 | 7.80 | 7.60 | 2.56 | -1.28 | 1.17 |
2385 | 2021-08-05 | 7.89 | 0.38 | 5.06 | 32,039 | 7.55 | 7.90 | 7.50 | 5.30 | 4.50 | -1.14 |
2384 | 2021-08-04 | 7.51 | 0.11 | -1.44 | 33,995 | 7.54 | 7.73 | 7.45 | 3.71 | -0.40 | 0.53 |
2383 | 2021-08-03 | 7.62 | 0.33 | -4.15 | 38,164 | 7.91 | 7.91 | 7.56 | 4.42 | -3.67 | -1.05 |
2382 | 2021-08-02 | 7.95 | 0.28 | 3.65 | 47,373 | 7.58 | 7.99 | 7.58 | 5.41 | 4.88 | -0.50 |
2381 | 2021-07-30 | 7.67 | 0.01 | 0.13 | 17,511 | 7.66 | 7.80 | 7.60 | 2.61 | 0.13 | -1.17 |
2380 | 2021-07-29 | 7.66 | 0.50 | -6.13 | 43,954 | 8.18 | 8.18 | 7.66 | 6.36 | -6.36 | 0.00 |
2379 | 2021-07-28 | 8.16 | 0.56 | 7.37 | 50,464 | 7.63 | 8.18 | 7.63 | 7.21 | 6.95 | 0.25 |
2378 | 2021-07-27 | 7.60 | 0.14 | -1.81 | 42,391 | 7.65 | 7.79 | 7.38 | 5.36 | -0.65 | 0.39 |
2377 | 2021-07-26 | 7.74 | 0.01 | -0.13 | 33,084 | 7.76 | 7.96 | 7.62 | 4.38 | -0.26 | -1.16 |
2376 | 2021-07-23 | 7.75 | 0.03 | -0.39 | 30,790 | 7.86 | 7.91 | 7.70 | 2.67 | -1.40 | 0.13 |
2375 | 2021-07-22 | 7.78 | 0.20 | -2.51 | 37,484 | 7.99 | 8.01 | 7.69 | 4.01 | -2.63 | 1.03 |
2374 | 2021-07-21 | 7.98 | 0.28 | 3.64 | 33,268 | 7.87 | 8.08 | 7.72 | 4.57 | 1.40 | 0.13 |
2373 | 2021-07-20 | 7.70 | 0.30 | 4.05 | 42,351 | 7.49 | 7.94 | 7.49 | 6.01 | 2.80 | 2.21 |
2372 | 2021-07-19 | 7.40 | 0.26 | -3.39 | 81,200 | 7.33 | 7.55 | 7.33 | 3.00 | 0.95 | 1.22 |
2371 | 2021-07-16 | 7.66 | 0.13 | 1.73 | 54,589 | 7.58 | 8.15 | 7.58 | 7.52 | 1.06 | -4.31 |
2370 | 2021-07-15 | 7.53 | 0.10 | -1.31 | 77,178 | 7.69 | 7.86 | 7.29 | 7.41 | -2.08 | 0.66 |
2369 | 2021-07-14 | 7.63 | 0.54 | -6.61 | 103,970 | 8.15 | 8.17 | 7.60 | 6.99 | -6.38 | 0.79 |
2368 | 2021-07-13 | 8.17 | 0.14 | -1.68 | 52,191 | 8.31 | 8.32 | 8.04 | 3.37 | -1.68 | -0.24 |
2367 | 2021-07-12 | 8.31 | 0.16 | -1.89 | 35,521 | 8.52 | 8.53 | 8.21 | 3.76 | -2.46 | 0.00 |
2366 | 2021-07-09 | 8.47 | 0.23 | 2.79 | 56,118 | 8.31 | 8.49 | 8.12 | 4.45 | 1.93 | 0.59 |
2365 | 2021-07-08 | 8.24 | 0.03 | -0.36 | 65,912 | 8.00 | 8.27 | 7.83 | 5.50 | 3.00 | 0.85 |
2364 | 2021-07-07 | 8.27 | 0.29 | -3.39 | 89,625 | 8.67 | 8.67 | 8.09 | 6.69 | -4.61 | -3.26 |
2363 | 2021-07-06 | 8.56 | 0.04 | -0.47 | 82,395 | 8.75 | 8.75 | 8.34 | 4.69 | -2.17 | 1.29 |
2362 | 2021-07-02 | 8.60 | 0.32 | -3.59 | 64,446 | 9.05 | 9.24 | 8.50 | 8.18 | -4.97 | 1.74 |
2361 | 2021-07-01 | 8.92 | 0.48 | -5.11 | 88,306 | 9.47 | 9.56 | 8.87 | 7.29 | -5.81 | 1.46 |
2360 | 2021-06-30 | 9.40 | 0.48 | 5.38 | 132,055 | 9.05 | 9.55 | 8.87 | 7.51 | 3.87 | 0.74 |
2359 | 2021-06-29 | 8.92 | 0.41 | -4.39 | 112,437 | 9.35 | 9.62 | 8.92 | 7.49 | -4.60 | 1.46 |
2358 | 2021-06-28 | 9.33 | 0.12 | 1.30 | 189,449 | 9.20 | 9.81 | 9.07 | 8.04 | 1.41 | 0.21 |
2357 | 2021-06-25 | 9.21 | 0.45 | 5.14 | 157,560 | 8.78 | 9.21 | 8.62 | 6.72 | 4.90 | -0.11 |
2356 | 2021-06-24 | 8.76 | 0.27 | 3.18 | 118,157 | 8.56 | 8.81 | 8.26 | 6.43 | 2.34 | 0.23 |
2355 | 2021-06-23 | 8.49 | 0.09 | -1.05 | 105,734 | 8.55 | 8.63 | 8.21 | 4.91 | -0.70 | 0.82 |
2354 | 2021-06-22 | 8.58 | 0.41 | 5.02 | 209,665 | 8.02 | 8.60 | 7.93 | 8.35 | 6.98 | -0.35 |
2353 | 2021-06-21 | 8.17 | 0.40 | -4.67 | 121,055 | 8.55 | 8.78 | 8.01 | 9.01 | -4.44 | -1.84 |
2352 | 2021-06-18 | 8.57 | 0.23 | -2.61 | 136,505 | 8.67 | 8.73 | 8.24 | 5.65 | -1.15 | -0.23 |
2351 | 2021-06-17 | 8.80 | 0.24 | 2.80 | 128,064 | 8.41 | 8.82 | 8.25 | 6.78 | 4.64 | -1.48 |
2350 | 2021-06-16 | 8.56 | 0.28 | 3.38 | 117,456 | 8.30 | 8.56 | 8.17 | 4.70 | 3.13 | -1.75 |
2349 | 2021-06-15 | 8.28 | 0.22 | -2.59 | 81,305 | 8.36 | 8.52 | 8.12 | 4.78 | -0.96 | 0.24 |
2348 | 2021-06-14 | 8.50 | 0.09 | -1.05 | 107,069 | 8.73 | 8.73 | 8.35 | 4.35 | -2.63 | -1.65 |
2347 | 2021-06-11 | 8.59 | 0.06 | -0.69 | 108,339 | 8.63 | 8.98 | 8.46 | 6.03 | -0.46 | 1.63 |
2346 | 2021-06-10 | 8.65 | 0.38 | 4.59 | 179,397 | 8.26 | 8.77 | 8.20 | 6.90 | 4.72 | -0.23 |
2345 | 2021-06-09 | 8.27 | 0.12 | 1.47 | 157,000 | 8.24 | 8.45 | 8.09 | 4.37 | 0.36 | -0.12 |
2344 | 2021-06-08 | 8.15 | 0.35 | -4.12 | 272,689 | 8.70 | 8.84 | 8.00 | 9.66 | -6.32 | 1.10 |
2343 | 2021-06-07 | 8.50 | 0.01 | -0.12 | 172,680 | 8.55 | 8.85 | 8.35 | 5.85 | -0.58 | 2.35 |
2342 | 2021-06-04 | 8.51 | 0.66 | 8.41 | 329,551 | 7.95 | 8.75 | 7.89 | 10.82 | 7.04 | 0.47 |
2341 | 2021-06-03 | 7.85 | 0.15 | -1.88 | 268,152 | 8.00 | 8.14 | 7.71 | 5.38 | -1.88 | 1.27 |
2340 | 2021-06-02 | 8.00 | 0.59 | -6.87 | 297,634 | 8.56 | 9.05 | 8.00 | 12.27 | -6.54 | 0.00 |
2339 | 2021-06-01 | 8.59 | 0.81 | -8.62 | 1,090,737 | 9.37 | 9.49 | 8.45 | 11.10 | -8.32 | -0.35 |
2338 | 2021-05-28 | 9.40 | 1.62 | 20.82 | 7,610,574 | 7.90 | 11.25 | 7.90 | 42.41 | 18.99 | -0.32 |
2337 | 2021-05-27 | 7.78 | 0.69 | 9.73 | 115,966 | 7.13 | 7.87 | 7.10 | 10.80 | 9.12 | 1.54 |
2336 | 2021-05-26 | 7.09 | 0.09 | 1.29 | 128,796 | 7.05 | 7.19 | 7.00 | 2.70 | 0.57 | 0.56 |
2335 | 2021-05-25 | 7.00 | 0.30 | -4.11 | 156,356 | 7.23 | 7.43 | 7.00 | 5.95 | -3.18 | 0.71 |
2334 | 2021-05-24 | 7.30 | 0.06 | -0.82 | 56,070 | 7.37 | 7.44 | 7.25 | 2.58 | -0.95 | -0.96 |
2333 | 2021-05-21 | 7.36 | 0.04 | -0.54 | 43,184 | 7.53 | 7.53 | 7.29 | 3.19 | -2.26 | 0.14 |
2332 | 2021-05-20 | 7.40 | 0.10 | 1.37 | 87,601 | 7.49 | 7.62 | 7.21 | 5.47 | -1.20 | 1.76 |
2331 | 2021-05-19 | 7.30 | 0.10 | -1.35 | 84,367 | 7.27 | 7.38 | 6.96 | 5.78 | 0.41 | 2.60 |
2330 | 2021-05-18 | 7.40 | 0.25 | 3.50 | 100,476 | 7.30 | 7.65 | 7.20 | 6.16 | 1.37 | -1.76 |
2329 | 2021-05-17 | 7.15 | 0.31 | 4.53 | 107,383 | 7.10 | 7.45 | 7.00 | 6.34 | 0.70 | 2.10 |
2328 | 2021-05-14 | 6.84 | 0.19 | 2.86 | 115,927 | 6.84 | 7.31 | 6.79 | 7.60 | 0.00 | 3.80 |
2327 | 2021-05-13 | 6.65 | 0.20 | -2.92 | 115,484 | 6.88 | 7.08 | 6.57 | 7.41 | -3.34 | 2.86 |
2326 | 2021-05-12 | 6.85 | 0.50 | -6.80 | 120,996 | 7.16 | 7.24 | 6.80 | 6.15 | -4.33 | 0.44 |
2325 | 2021-05-11 | 7.35 | 0.51 | 7.46 | 139,612 | 6.51 | 7.43 | 6.50 | 14.29 | 12.90 | -2.59 |
2324 | 2021-05-10 | 6.84 | 0.60 | -8.06 | 223,404 | 7.38 | 7.38 | 6.84 | 7.32 | -7.32 | -4.82 |
2323 | 2021-05-07 | 7.44 | 0.14 | 1.92 | 114,160 | 7.31 | 7.89 | 7.27 | 8.48 | 1.78 | -0.81 |
2322 | 2021-05-06 | 7.30 | 0.26 | -3.44 | 144,087 | 7.65 | 7.65 | 7.02 | 8.24 | -4.58 | 0.14 |
2321 | 2021-05-05 | 7.56 | 0.26 | -3.32 | 93,950 | 7.91 | 8.18 | 7.50 | 8.60 | -4.42 | 1.19 |
2320 | 2021-05-04 | 7.82 | 0.32 | -3.93 | 164,917 | 7.93 | 7.99 | 7.60 | 4.92 | -1.39 | 1.15 |
2319 | 2021-05-03 | 8.14 | 0.40 | -4.68 | 146,215 | 8.56 | 8.87 | 7.96 | 10.63 | -4.91 | -2.58 |
2318 | 2021-04-30 | 8.54 | 0.31 | -3.50 | 116,554 | 8.68 | 9.07 | 8.47 | 6.91 | -1.61 | 0.23 |
2317 | 2021-04-29 | 8.85 | 0.80 | -8.29 | 111,240 | 9.60 | 9.60 | 8.78 | 8.54 | -7.81 | -1.92 |
2316 | 2021-04-28 | 9.65 | 0.65 | 7.22 | 120,444 | 8.84 | 9.74 | 8.56 | 13.35 | 9.16 | -0.52 |
2315 | 2021-04-27 | 9.00 | 0.36 | -3.85 | 74,139 | 9.28 | 9.40 | 8.97 | 4.63 | -3.02 | -1.78 |
2314 | 2021-04-26 | 9.36 | 0.03 | -0.32 | 95,317 | 9.40 | 9.53 | 9.28 | 2.66 | -0.43 | -0.85 |
2313 | 2021-04-23 | 9.39 | 0.24 | 2.62 | 94,492 | 9.25 | 9.60 | 9.15 | 4.86 | 1.51 | 0.11 |
2312 | 2021-04-22 | 9.15 | 0.11 | -1.19 | 197,761 | 9.30 | 9.32 | 8.78 | 5.81 | -1.61 | 1.09 |
2311 | 2021-04-21 | 9.26 | 1.62 | 21.20 | 329,385 | 7.69 | 9.37 | 7.69 | 21.85 | 20.42 | 0.43 |
2310 | 2021-04-20 | 7.64 | 0.43 | -5.33 | 182,341 | 8.00 | 8.10 | 7.53 | 7.12 | -4.50 | 0.65 |
2309 | 2021-04-19 | 8.07 | 0.34 | -4.04 | 168,221 | 8.34 | 8.54 | 8.00 | 6.47 | -3.24 | -0.87 |
2308 | 2021-04-16 | 8.41 | 0.31 | -3.56 | 135,997 | 8.90 | 8.90 | 8.31 | 6.63 | -5.51 | -0.83 |
2307 | 2021-04-15 | 8.72 | 0.52 | -5.63 | 103,338 | 9.28 | 9.48 | 8.70 | 8.41 | -6.03 | 2.06 |
2306 | 2021-04-14 | 9.24 | 0.13 | 1.43 | 94,384 | 9.24 | 9.59 | 9.15 | 4.76 | 0.00 | 0.43 |
2305 | 2021-04-13 | 9.11 | 0.03 | -0.33 | 96,790 | 9.20 | 9.37 | 8.84 | 5.76 | -0.98 | 1.43 |
2304 | 2021-04-12 | 9.14 | 0.21 | -2.25 | 204,251 | 9.33 | 9.49 | 8.66 | 8.90 | -2.04 | 0.66 |
2303 | 2021-04-09 | 9.35 | 0.41 | -4.20 | 78,300 | 9.64 | 9.86 | 9.25 | 6.33 | -3.01 | -0.21 |
2302 | 2021-04-08 | 9.76 | 0.59 | 6.43 | 136,164 | 9.27 | 9.92 | 9.21 | 7.66 | 5.29 | -1.23 |
2301 | 2021-04-07 | 9.17 | 0.78 | -7.84 | 129,009 | 9.84 | 9.90 | 9.03 | 8.84 | -6.81 | 1.09 |
2300 | 2021-04-06 | 9.95 | 0.42 | 4.41 | 238,994 | 9.78 | 10.42 | 9.58 | 8.59 | 1.74 | -1.11 |
2299 | 2021-04-05 | 9.53 | 0.16 | -1.65 | 66,414 | 9.86 | 9.94 | 9.50 | 4.46 | -3.35 | 2.62 |
2298 | 2021-04-01 | 9.69 | 0.05 | 0.52 | 97,046 | 10.03 | 10.15 | 9.64 | 5.08 | -3.39 | 1.75 |
2297 | 2021-03-31 | 9.64 | 0.51 | 5.59 | 96,992 | 9.28 | 9.78 | 9.28 | 5.39 | 3.88 | 4.05 |
2296 | 2021-03-30 | 9.13 | 0.46 | 5.31 | 160,667 | 8.51 | 9.37 | 8.30 | 12.57 | 7.29 | 1.64 |
2295 | 2021-03-29 | 8.67 | 0.74 | -7.86 | 126,677 | 9.28 | 9.41 | 8.65 | 8.19 | -6.57 | -1.85 |
2294 | 2021-03-26 | 9.41 | 0.38 | -3.88 | 148,522 | 9.76 | 9.99 | 8.88 | 11.37 | -3.59 | -1.38 |
2293 | 2021-03-25 | 9.79 | 0.52 | 5.61 | 147,862 | 9.06 | 9.87 | 8.96 | 10.04 | 8.06 | -0.31 |
2292 | 2021-03-24 | 9.27 | 0.52 | -5.31 | 131,900 | 9.73 | 9.96 | 9.20 | 7.81 | -4.73 | -2.27 |
2291 | 2021-03-23 | 9.79 | 0.94 | -8.76 | 190,834 | 10.66 | 10.78 | 9.66 | 10.51 | -8.16 | -0.61 |
2290 | 2021-03-22 | 10.73 | 0.04 | -0.37 | 95,783 | 10.91 | 11.11 | 10.67 | 4.03 | -1.65 | -0.65 |
2289 | 2021-03-19 | 10.77 | 0.08 | 0.75 | 149,600 | 10.70 | 10.99 | 10.50 | 4.58 | 0.65 | 1.30 |
2288 | 2021-03-18 | 10.69 | 0.54 | -4.81 | 138,779 | 10.91 | 11.25 | 10.56 | 6.32 | -2.02 | 0.09 |
2287 | 2021-03-17 | 11.23 | 0.24 | 2.18 | 217,429 | 10.53 | 11.23 | 10.50 | 6.93 | 6.65 | -2.85 |
2286 | 2021-03-16 | 10.99 | 0.31 | -2.74 | 206,724 | 11.58 | 11.69 | 10.81 | 7.60 | -5.09 | -4.19 |
2285 | 2021-03-15 | 11.30 | 0.44 | -3.75 | 252,704 | 11.74 | 11.91 | 11.11 | 6.81 | -3.75 | 2.48 |
2284 | 2021-03-12 | 11.74 | 0.15 | -1.26 | 159,185 | 11.59 | 11.95 | 11.27 | 5.87 | 1.29 | 0.00 |
2283 | 2021-03-11 | 11.89 | 0.54 | 4.76 | 275,771 | 11.98 | 12.00 | 11.36 | 5.34 | -0.75 | -2.52 |
2282 | 2021-03-10 | 11.35 | 0.05 | -0.44 | 360,636 | 11.62 | 12.08 | 11.35 | 6.28 | -2.32 | 5.55 |
2281 | 2021-03-09 | 11.40 | 1.13 | 11.00 | 341,208 | 10.75 | 11.53 | 10.38 | 10.70 | 6.05 | 1.93 |
2280 | 2021-03-08 | 10.27 | 0.41 | -3.84 | 227,768 | 10.77 | 11.02 | 10.00 | 9.47 | -4.64 | 4.67 |
2279 | 2021-03-05 | 10.68 | 0.71 | -6.23 | 351,220 | 11.84 | 11.84 | 9.34 | 21.11 | -9.80 | 0.84 |
2278 | 2021-03-04 | 11.39 | 0.30 | -2.57 | 385,188 | 11.34 | 11.83 | 10.20 | 14.37 | 0.44 | 3.95 |
2277 | 2021-03-03 | 11.69 | 1.11 | -8.67 | 387,905 | 12.80 | 13.19 | 11.46 | 13.52 | -8.67 | -2.99 |
ONVO Investment Calculator
This calculator shows the potential of ONVO stock.
Just pick a start date, end date and click Calculate.
Just pick a start date, end date and click Calculate.
Ticker:
ONVO
Duration:
11 years 12 days
Trading days:
2,775
SELL
Value on 2023-02-23 close
84.85
NET: -915.15
ROI: -91.52% (0.08x)
Annualised: -20.04% (0.80x)
Stock price: 2.80
Duration: 11 years 12 days
Trading days: 2,775
Click here to calculate the HIGHEST and LOWEST values of your investment.
ONVO Monthly statistics
This section shows monthly performance of ONVO stock.
There are 133 months displayed in the table below.
There are 133 months displayed in the table below.
Month | Trading days | High | Low | Open | Close | P/L | Max P/L | Min P/L |
---|---|---|---|---|---|---|---|---|
2023 February | 16 | 3.40
| 1.60
| 1.60
| 2.80
| 75.00 | 112.50 | 0.00 |
2023 January | 20 | 1.89
| 1.40
| 1.47
| 1.63
| 10.88 | 28.57 | -4.76 |
2022 December | 20 | 1.90
| 1.37
| 1.52
| 1.42
| -6.58 | 25.00 | -9.87 |
2022 November | 21 | 1.70
| 1.45
| 1.70
| 1.51
| -11.18 | 0.00 | -14.71 |
2022 October | 21 | 2.23
| 1.60
| 2.10
| 1.64
| -21.90 | 6.19 | -23.81 |
2022 September | 21 | 2.86
| 1.89
| 2.62
| 2.05
| -21.76 | 9.16 | -27.86 |
2022 August | 23 | 3.72
| 2.28
| 2.90
| 2.36
| -18.62 | 28.28 | -21.38 |
2022 July | 20 | 3.63
| 1.76
| 1.88
| 2.94
| 56.38 | 93.09 | -6.38 |
2022 June | 21 | 2.54
| 1.71
| 2.39
| 1.77
| -25.94 | 6.28 | -28.45 |
2022 May | 21 | 2.94
| 2.24
| 2.92
| 2.41
| -17.47 | 0.68 | -23.29 |
2022 April | 21 | 3.79
| 2.84
| 3.72
| 2.87
| -22.85 | 1.88 | -23.66 |
2022 March | 23 | 4.67
| 3.34
| 3.73
| 3.76
| 0.80 | 25.20 | -10.46 |
2022 February | 20 | 3.63
| 2.65
| 3.16
| 3.56
| 12.66 | 14.87 | -16.14 |
2022 January | 20 | 4.48
| 2.56
| 3.73
| 3.12
| -16.35 | 20.11 | -31.37 |
2021 December | 22 | 5.20
| 3.63
| 4.86
| 3.63
| -25.31 | 7.00 | -25.31 |
2021 November | 21 | 6.59
| 4.41
| 6.18
| 4.79
| -22.49 | 6.63 | -28.64 |
2021 October | 21 | 6.97
| 5.88
| 6.78
| 6.21
| -8.41 | 2.80 | -13.27 |
2021 September | 21 | 8.13
| 6.50
| 7.71
| 6.80
| -11.80 | 5.45 | -15.69 |
2021 August | 22 | 8.30
| 6.05
| 7.58
| 7.66
| 1.06 | 9.50 | -20.18 |
2021 July | 21 | 9.56
| 7.29
| 9.47
| 7.67
| -19.01 | 0.95 | -23.02 |
2021 June | 22 | 9.81
| 7.71
| 9.37
| 9.40
| 0.32 | 4.70 | -17.72 |
2021 May | 20 | 11.25
| 6.50
| 8.56
| 9.40
| 9.81 | 31.43 | -24.07 |
2021 April | 21 | 10.42
| 7.53
| 10.03
| 8.54
| -14.86 | 3.89 | -24.93 |
2021 March | 23 | 14.09
| 8.30
| 13.33
| 9.64
| -27.68 | 5.70 | -37.73 |
2021 February | 19 | 23.92
| 11.03
| 12.75
| 12.75
| 0.00 | 87.61 | -13.49 |
2021 January | 19 | 17.40
| 10.63
| 12.46
| 12.79
| 2.65 | 39.65 | -14.69 |
2020 December | 22 | 20.49
| 7.03
| 8.55
| 12.30
| 43.86 | 139.65 | -17.78 |
2020 November | 20 | 10.68
| 8.41
| 8.98
| 8.55
| -4.79 | 18.93 | -6.35 |
2020 October | 22 | 11.66
| 6.86
| 7.90
| 8.58
| 8.61 | 47.59 | -13.16 |
2020 September | 21 | 9.89
| 6.02
| 9.18
| 7.91
| -13.83 | 7.73 | -34.42 |
2020 August | 21 | 15.60
| 7.19
| 13.00
| 9.12
| -29.85 | 20.00 | -44.69 |
2020 July | 22 | 17.40
| 11.20
| 11.20
| 13.20
| 17.86 | 55.36 | 0.00 |
2020 June | 22 | 15.60
| 9.40
| 13.20
| 11.00
| -16.67 | 18.18 | -28.79 |
2020 May | 20 | 18.60
| 7.80
| 8.40
| 12.60
| 50.00 | 121.43 | -7.14 |
2020 April | 21 | 9.00
| 4.80
| 7.40
| 8.40
| 13.51 | 21.62 | -35.14 |
2020 March | 22 | 9.00
| 3.80
| 6.20
| 8.20
| 32.26 | 45.16 | -38.71 |
2020 February | 19 | 7.20
| 5.20
| 6.40
| 6.40
| 0.00 | 12.50 | -18.75 |
2020 January | 21 | 10.20
| 6.20
| 7.40
| 6.40
| -13.51 | 37.84 | -16.22 |
2019 December | 21 | 13.00
| 7.00
| 10.40
| 7.20
| -30.77 | 25.00 | -32.69 |
2019 November | 20 | 10.40
| 6.20
| 6.20
| 10.00
| 61.29 | 67.74 | 0.00 |
2019 October | 23 | 6.80
| 5.00
| 5.20
| 6.00
| 15.38 | 30.77 | -3.85 |
2019 September | 20 | 6.40
| 4.80
| 5.00
| 5.20
| 4.00 | 28.00 | -4.00 |
2019 August | 22 | 8.80
| 4.40
| 8.20
| 5.20
| -36.59 | 7.32 | -46.34 |
2019 July | 22 | 11.00
| 8.20
| 10.60
| 8.20
| -22.64 | 3.77 | -22.64 |
2019 June | 20 | 12.20
| 8.00
| 12.20
| 10.40
| -14.75 | 0.00 | -34.43 |
2019 May | 22 | 21.00
| 7.40
| 19.80
| 11.00
| -44.44 | 6.06 | -62.63 |
2019 April | 21 | 21.00
| 19.20
| 20.60
| 20.00
| -2.91 | 1.94 | -6.80 |
2019 March | 21 | 23.20
| 19.20
| 21.20
| 19.80
| -6.60 | 9.43 | -9.43 |
2019 February | 19 | 23.60
| 19.00
| 20.20
| 21.20
| 4.95 | 16.83 | -5.94 |
2019 January | 21 | 23.20
| 18.20
| 18.60
| 20.20
| 8.60 | 24.73 | -2.15 |
2018 December | 19 | 21.20
| 18.00
| 19.80
| 19.20
| -3.03 | 7.07 | -9.09 |
2018 November | 21 | 25.40
| 18.00
| 20.40
| 19.40
| -4.90 | 24.51 | -11.76 |
2018 October | 23 | 23.80
| 19.80
| 22.80
| 20.20
| -11.40 | 4.39 | -13.16 |
2018 September | 19 | 26.20
| 22.40
| 26.00
| 23.00
| -11.54 | 0.77 | -13.85 |
2018 August | 23 | 27.60
| 21.00
| 23.80
| 25.80
| 8.40 | 15.97 | -11.76 |
2018 July | 21 | 28.80
| 21.60
| 27.40
| 23.80
| -13.14 | 5.11 | -21.17 |
2018 June | 21 | 38.40
| 25.20
| 36.60
| 28.00
| -23.50 | 4.92 | -31.15 |
2018 May | 22 | 41.80
| 23.00
| 25.00
| 39.40
| 57.60 | 67.20 | -8.00 |
2018 April | 21 | 26.40
| 18.20
| 20.60
| 24.80
| 20.39 | 28.16 | -11.65 |
2018 March | 21 | 24.80
| 19.40
| 20.20
| 20.60
| 1.98 | 22.77 | -3.96 |
2018 February | 19 | 30.80
| 18.60
| 27.80
| 20.20
| -27.34 | 10.79 | -33.09 |
2018 January | 21 | 30.00
| 26.40
| 27.00
| 28.00
| 3.70 | 11.11 | -2.22 |
2017 December | 20 | 34.00
| 26.40
| 30.00
| 26.80
| -10.67 | 13.33 | -12.00 |
2017 November | 21 | 34.60
| 26.60
| 32.80
| 30.20
| -7.93 | 5.49 | -18.90 |
2017 October | 22 | 45.60
| 26.40
| 44.40
| 31.80
| -28.38 | 2.70 | -40.54 |
2017 September | 20 | 47.60
| 39.00
| 41.60
| 44.40
| 6.73 | 14.42 | -6.25 |
2017 August | 23 | 47.20
| 35.00
| 47.20
| 41.60
| -11.86 | 0.00 | -25.85 |
2017 July | 20 | 54.40
| 45.80
| 52.60
| 46.80
| -11.03 | 3.42 | -12.93 |
2017 June | 22 | 60.60
| 51.00
| 56.60
| 52.60
| -7.07 | 7.07 | -9.89 |
2017 May | 22 | 63.80
| 52.80
| 58.60
| 56.60
| -3.41 | 8.87 | -9.90 |
2017 April | 19 | 63.80
| 51.60
| 63.40
| 58.00
| -8.52 | 0.63 | -18.61 |
2017 March | 23 | 65.20
| 55.20
| 63.00
| 63.60
| 0.95 | 3.49 | -12.38 |
2017 February | 19 | 77.00
| 56.80
| 74.60
| 62.40
| -16.35 | 3.22 | -23.86 |
2017 January | 20 | 78.40
| 67.00
| 70.80
| 73.80
| 4.24 | 10.73 | -5.37 |
2016 December | 21 | 81.60
| 57.20
| 60.20
| 67.80
| 12.62 | 35.55 | -4.98 |
2016 November | 21 | 68.00
| 50.00
| 52.60
| 60.40
| 14.83 | 29.28 | -4.94 |
2016 October | 21 | 82.80
| 49.60
| 76.00
| 49.80
| -34.47 | 8.95 | -34.74 |
2016 September | 21 | 85.60
| 73.80
| 76.80
| 75.80
| -1.30 | 11.46 | -3.91 |
2016 August | 23 | 99.80
| 74.60
| 88.00
| 77.20
| -12.27 | 13.41 | -15.23 |
2016 July | 20 | 88.00
| 73.60
| 74.80
| 85.60
| 14.44 | 17.65 | -1.60 |
2016 June | 22 | 74.80
| 55.40
| 58.00
| 74.40
| 28.28 | 28.97 | -4.48 |
2016 May | 21 | 61.00
| 48.20
| 54.40
| 58.40
| 7.35 | 12.13 | -11.40 |
2016 April | 21 | 59.60
| 42.20
| 43.40
| 54.40
| 25.35 | 37.33 | -2.76 |
2016 March | 22 | 52.80
| 40.00
| 46.00
| 43.40
| -5.65 | 14.78 | -13.04 |
2016 February | 20 | 48.80
| 34.80
| 39.40
| 45.00
| 14.21 | 23.86 | -11.68 |
2016 January | 19 | 51.20
| 32.00
| 48.80
| 39.20
| -19.67 | 4.92 | -34.43 |
2015 December | 22 | 69.60
| 49.80
| 68.00
| 49.80
| -26.76 | 2.35 | -26.76 |
2015 November | 20 | 69.40
| 57.40
| 60.00
| 67.80
| 13.00 | 15.67 | -4.33 |
2015 October | 22 | 69.00
| 47.40
| 53.80
| 60.20
| 11.90 | 28.25 | -11.90 |
2015 September | 21 | 81.60
| 48.40
| 53.00
| 53.60
| 1.13 | 53.96 | -8.68 |
2015 August | 21 | 73.00
| 38.00
| 67.00
| 54.60
| -18.51 | 8.96 | -43.28 |
2015 July | 22 | 82.60
| 65.20
| 76.60
| 67.60
| -11.75 | 7.83 | -14.88 |
2015 June | 22 | 116.40
| 72.80
| 100.20
| 75.40
| -24.75 | 16.17 | -27.35 |
2015 May | 20 | 103.40
| 88.40
| 90.20
| 100.20
| 11.09 | 14.63 | -2.00 |
2015 April | 21 | 109.00
| 70.00
| 79.80
| 90.80
| 13.78 | 36.59 | -12.28 |
2015 March | 22 | 122.40
| 65.80
| 118.80
| 70.80
| -40.40 | 3.03 | -44.61 |
2015 February | 19 | 131.40
| 116.20
| 127.00
| 118.40
| -6.77 | 3.46 | -8.50 |
2015 January | 20 | 148.40
| 120.20
| 143.20
| 128.60
| -10.20 | 3.63 | -16.06 |
2014 December | 22 | 153.60
| 107.00
| 127.20
| 145.00
| 13.99 | 20.75 | -15.88 |
2014 November | 19 | 148.00
| 122.80
| 130.20
| 126.20
| -3.07 | 13.67 | -5.68 |
2014 October | 23 | 133.60
| 107.80
| 127.40
| 130.80
| 2.67 | 4.87 | -15.38 |
2014 September | 21 | 157.00
| 123.40
| 157.00
| 127.40
| -18.85 | 0.00 | -21.40 |
2014 August | 21 | 167.00
| 142.00
| 150.20
| 155.60
| 3.60 | 11.19 | -5.46 |
2014 July | 22 | 185.00
| 137.00
| 168.80
| 151.40
| -10.31 | 9.60 | -18.84 |
2014 June | 21 | 182.00
| 125.20
| 143.00
| 167.00
| 16.78 | 27.27 | -12.45 |
2014 May | 21 | 148.40
| 115.00
| 118.40
| 142.40
| 20.27 | 25.34 | -2.87 |
2014 April | 21 | 173.60
| 102.40
| 155.80
| 116.80
| -25.03 | 11.42 | -34.27 |
2014 March | 21 | 209.00
| 142.40
| 200.40
| 152.80
| -23.75 | 4.29 | -28.94 |
2014 February | 19 | 216.80
| 170.00
| 188.00
| 205.60
| 9.36 | 15.32 | -9.57 |
2014 January | 21 | 247.60
| 163.40
| 226.00
| 189.00
| -16.37 | 9.56 | -27.70 |
2013 December | 21 | 230.80
| 162.00
| 175.00
| 221.40
| 26.51 | 31.89 | -7.43 |
2013 November | 20 | 273.00
| 132.20
| 150.00
| 177.60
| 18.40 | 82.00 | -11.87 |
2013 October | 23 | 154.00
| 106.60
| 116.20
| 145.40
| 25.13 | 32.53 | -8.26 |
2013 September | 20 | 126.60
| 99.20
| 116.00
| 115.40
| -0.52 | 9.14 | -14.48 |
2013 August | 22 | 127.80
| 88.60
| 101.60
| 114.20
| 12.40 | 25.79 | -12.80 |
2013 July | 22 | 170.00
| 73.80
| 76.40
| 101.40
| 32.72 | 122.51 | -3.40 |
2013 June | 20 | 87.20
| 72.80
| 85.60
| 75.60
| -11.68 | 1.87 | -14.95 |
2013 May | 22 | 102.00
| 77.40
| 88.00
| 85.80
| -2.50 | 15.91 | -12.05 |
2013 April | 22 | 90.60
| 65.40
| 73.40
| 88.00
| 19.89 | 23.43 | -10.90 |
2013 March | 20 | 89.20
| 65.40
| 84.80
| 73.60
| -13.21 | 5.19 | -22.88 |
2013 February | 19 | 108.80
| 79.80
| 81.40
| 84.60
| 3.93 | 33.66 | -1.97 |
2013 January | 21 | 127.00
| 47.00
| 53.60
| 80.60
| 50.37 | 136.94 | -12.31 |
2012 December | 20 | 57.60
| 40.00
| 42.20
| 52.00
| 23.22 | 36.49 | -5.21 |
2012 November | 21 | 51.80
| 36.00
| 49.40
| 42.40
| -14.17 | 4.86 | -27.13 |
2012 October | 21 | 67.80
| 39.40
| 41.20
| 49.80
| 20.87 | 64.56 | -4.37 |
2012 September | 19 | 45.00
| 37.00
| 43.20
| 41.00
| -5.09 | 4.17 | -14.35 |
2012 August | 23 | 54.80
| 31.00
| 40.80
| 43.20
| 5.88 | 34.31 | -24.02 |
2012 July | 21 | 88.60
| 29.80
| 76.00
| 40.60
| -46.58 | 16.58 | -60.79 |
2012 June | 21 | 218.00
| 61.40
| 87.00
| 79.80
| -8.28 | 150.57 | -29.43 |
2012 May | 22 | 96.40
| 47.00
| 47.20
| 90.20
| 91.10 | 104.24 | -0.42 |
2012 April | 20 | 55.40
| 40.00
| 50.40
| 46.20
| -8.33 | 9.92 | -20.63 |
2012 March | 22 | 53.00
| 35.00
| 35.00
| 49.40
| 41.14 | 51.43 | 0.00 |
2012 February | 11 | 35.00
| 24.80
| 33.00
| 35.00
| 6.06 | 6.06 | -24.85 |
ONVO Dividends
This table shows historical dividends paid by ONVO.
There are no ONVO dividends to display.
ONVO Stock Splits
This table shows ONVO stock splits.
There were at least 1 stock splits in a history of ONVO stock.
There were at least 1 stock splits in a history of ONVO stock.
Split date | Split factor | Numerator | Denominator | Reverse split? |
---|---|---|---|---|
[ TOTALS ] | 1 | 20 | ||
2020-08-19 | 1:20 | 1 | 20 | yes |
ONVO Basic Information
-
Ticker, symbol:ONVO
-
Full title:Organovo Holdings Inc
-
First trading day:
-
Last trading day:
-
Total trading days:2,776
-
Last close price:2.80 (+0.96%)
-
Market cap:88M
-
Stock Exchange:NasdaqGM
-
Sector:Health Care
-
Industry:Biotechnology: Biological Products (No Diagnostic Substances)
-
ONVO CEO:Mr. Taylor Crouch
-
Full-time employees:6
-
Address:440 Stevens Avenue, Suite 200
Solana Beach
CALIFORNIA
92075 -
Description:Organovo Holdings, Inc., a biotechnology company, develops bioprinted human tissues based on its 3D human tissue platform technology that emulate human biology and diseases. Its 3D human tissue platform includes its proprietary NovoGen Bioprinters, which are automated devices that enable the fabrication of 3D living tissues comprised mammalian cells; and related technologies for preparing bio-inks and bioprinting multicellular tissues with complex architecture. The company offers ExVive human liver tissue and ExVive human kidney tissue used for predictive preclinical testing of drug compounds. It is also developing in vivo liver tissues to treat end-stage liver, life-threatening, and orphan diseases; and NovoTissues liver product using cells from a liver donor and cells from an umbilical cord donor. The company was founded in 2007 and is headquartered in Solana Beach, California.
-
Website:
-
Phone number:18582241000
Best intraday sessions of ONVO
This table shows top 100 best intraday sessions of ONVO.
Worst intraday sessions of ONVO
This table shows the worst 100 intraday sessions of ONVO.
Best after-hours sessions of ONVO
This table shows top 100 best after-hours sessions of ONVO.
Worst after-hours sessions of ONVO
This table shows the worst 100 after-hours sessions of ONVO.
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
Data updated: 2023-02-24 04:42:57