OSMT stock overview
Osmotica Pharmaceuticals PLC
- OSMT IPO: 2018-10-19
- 1.11 (+1.00%)
- 278M market cap
- 826 trading days in total
- OSMT Latest trading day: 2022-02-09
- NasdaqGS
- Health Care
- Major Pharmaceuticals
- Mr. Brian Markison
- 379 full-time employees
- Bridgewater, NEW JERSEY
- Latest trading days
- Investment calculator
- Monthly statistics
- Dividends
- Stock splits
- Basic information
- Best intraday
- Worst intraday
- Best after-hours
- Worst after-hours
OSMT Latest trading days
This table contains the list of 500 latest trading days of OSMT.
Trading dates ranges from 2020-02-07 to 2022-02-09.
Trading dates ranges from 2020-02-07 to 2022-02-09.
Trading day | Date | Close | Difference | P/L | Volume | Open | High | Low | Volatility | Intraday | Post-market |
---|---|---|---|---|---|---|---|---|---|---|---|
[ AVERAGE ] | 4.02 | 0.01 | -0.17 | 564,543 | 4.04 | 4.18 | 3.90 | 6.83 | -0.42 | 0.30 | |
826 | 2022-02-09 | 1.11 | 0.00 | 0.00 | 296,322 | 1.14 | 1.15 | 1.09 | 5.26 | -2.63 | 0.00 |
825 | 2022-02-08 | 1.11 | 0.00 | 0.00 | 296,322 | 1.14 | 1.15 | 1.09 | 5.26 | -2.63 | 2.70 |
824 | 2022-02-07 | 1.11 | 0.00 | 0.00 | 296,322 | 1.14 | 1.15 | 1.09 | 5.26 | -2.63 | 2.70 |
823 | 2022-02-05 | 1.11 | 0.00 | 0.00 | 296,322 | 1.14 | 1.15 | 1.09 | 5.26 | -2.63 | 2.70 |
822 | 2022-02-04 | 1.11 | 0.00 | 0.00 | 296,322 | 1.14 | 1.15 | 1.09 | 5.26 | -2.63 | 2.70 |
821 | 2022-02-03 | 1.11 | 0.00 | 0.00 | 296,322 | 1.14 | 1.15 | 1.09 | 5.26 | -2.63 | 2.70 |
820 | 2022-02-02 | 1.11 | 0.00 | 0.00 | 296,322 | 1.14 | 1.15 | 1.09 | 5.26 | -2.63 | 2.70 |
819 | 2022-02-01 | 1.11 | 0.00 | 0.00 | 296,322 | 1.14 | 1.15 | 1.09 | 5.26 | -2.63 | 2.70 |
818 | 2022-01-31 | 1.11 | 0.00 | 0.00 | 296,322 | 1.14 | 1.15 | 1.09 | 5.26 | -2.63 | 2.70 |
817 | 2022-01-18 | 1.11 | 0.02 | -1.77 | 296,341 | 1.14 | 1.15 | 1.09 | 5.26 | -2.63 | 2.70 |
816 | 2022-01-14 | 1.13 | 0.00 | 0.00 | 305,209 | 1.14 | 1.14 | 1.09 | 4.39 | -0.88 | 0.88 |
815 | 2022-01-13 | 1.13 | 0.03 | -2.59 | 147,264 | 1.16 | 1.16 | 1.12 | 3.45 | -2.59 | 0.88 |
814 | 2022-01-12 | 1.16 | 0.02 | 1.75 | 255,043 | 1.12 | 1.16 | 1.10 | 5.36 | 3.57 | 0.00 |
813 | 2022-01-11 | 1.14 | 0.01 | -0.87 | 385,022 | 1.13 | 1.18 | 1.12 | 5.31 | 0.88 | -1.75 |
812 | 2022-01-10 | 1.15 | 0.12 | 11.65 | 1,417,376 | 1.05 | 1.21 | 1.01 | 19.05 | 9.52 | -1.74 |
811 | 2022-01-07 | 1.03 | 0.02 | -1.90 | 181,630 | 1.05 | 1.06 | 1.03 | 2.86 | -1.90 | 1.94 |
810 | 2022-01-06 | 1.05 | 0.00 | 0.00 | 369,614 | 1.05 | 1.10 | 1.01 | 8.57 | 0.00 | 0.00 |
809 | 2022-01-05 | 1.05 | 0.05 | -4.55 | 407,758 | 1.10 | 1.11 | 1.03 | 7.27 | -4.55 | 0.00 |
808 | 2022-01-04 | 1.10 | 0.04 | -3.51 | 186,993 | 1.15 | 1.16 | 1.07 | 7.83 | -4.35 | 0.00 |
807 | 2022-01-03 | 1.14 | 0.06 | 5.56 | 383,366 | 1.11 | 1.15 | 1.09 | 5.41 | 2.70 | 0.88 |
806 | 2021-12-31 | 1.08 | 0.01 | -0.92 | 386,605 | 1.09 | 1.12 | 1.07 | 4.59 | -0.92 | 2.78 |
805 | 2021-12-30 | 1.09 | 0.03 | -2.68 | 426,554 | 1.10 | 1.13 | 1.08 | 4.55 | -0.91 | 0.00 |
804 | 2021-12-29 | 1.12 | 0.06 | 5.66 | 599,232 | 1.08 | 1.13 | 1.02 | 10.19 | 3.70 | -1.79 |
803 | 2021-12-28 | 1.06 | 0.06 | -5.36 | 945,527 | 1.12 | 1.13 | 1.05 | 7.14 | -5.36 | 1.89 |
802 | 2021-12-27 | 1.12 | 0.06 | -5.08 | 915,720 | 1.17 | 1.17 | 1.08 | 7.69 | -4.27 | 0.00 |
801 | 2021-12-23 | 1.18 | 0.12 | 11.32 | 7,523,357 | 1.14 | 1.25 | 1.08 | 14.91 | 3.51 | -0.85 |
800 | 2021-12-22 | 1.06 | 0.01 | -0.93 | 255,549 | 1.04 | 1.07 | 1.04 | 2.88 | 1.92 | 7.55 |
799 | 2021-12-21 | 1.07 | 0.04 | 3.88 | 395,982 | 1.11 | 1.12 | 1.05 | 6.31 | -3.60 | -2.80 |
798 | 2021-12-20 | 1.03 | 0.05 | 5.10 | 240,148 | 1.02 | 1.06 | 0.98 | 7.84 | 0.98 | 7.77 |
797 | 2021-12-17 | 0.98 | 0.08 | -7.55 | 611,869 | 1.04 | 1.06 | 0.98 | 7.69 | -5.77 | 4.08 |
796 | 2021-12-16 | 1.06 | 0.00 | 0.00 | 421,776 | 1.09 | 1.09 | 1.03 | 5.50 | -2.75 | -1.89 |
795 | 2021-12-15 | 1.06 | 0.01 | 0.95 | 305,429 | 1.07 | 1.07 | 1.00 | 6.54 | -0.93 | 2.83 |
794 | 2021-12-14 | 1.05 | 0.04 | 3.96 | 601,341 | 1.00 | 1.10 | 1.00 | 10.00 | 5.00 | 1.90 |
793 | 2021-12-13 | 1.01 | 0.07 | -6.48 | 512,779 | 1.08 | 1.12 | 1.01 | 10.19 | -6.48 | -0.99 |
792 | 2021-12-10 | 1.08 | 0.04 | -3.57 | 265,371 | 1.10 | 1.14 | 1.08 | 5.45 | -1.82 | 0.00 |
791 | 2021-12-09 | 1.12 | 0.01 | 0.90 | 148,330 | 1.11 | 1.14 | 1.11 | 2.70 | 0.90 | -1.79 |
790 | 2021-12-08 | 1.11 | 0.06 | -5.13 | 306,525 | 1.15 | 1.19 | 1.11 | 6.96 | -3.48 | 0.00 |
789 | 2021-12-07 | 1.17 | 0.06 | 5.41 | 507,905 | 1.11 | 1.21 | 1.11 | 9.01 | 5.41 | -1.71 |
788 | 2021-12-06 | 1.11 | 0.03 | 2.78 | 658,285 | 1.09 | 1.19 | 1.05 | 12.84 | 1.83 | 0.00 |
787 | 2021-12-03 | 1.08 | 0.13 | -10.74 | 671,676 | 1.19 | 1.19 | 1.06 | 10.92 | -9.24 | 0.93 |
786 | 2021-12-02 | 1.21 | 0.01 | 0.83 | 554,091 | 1.21 | 1.24 | 1.18 | 4.96 | 0.00 | -1.65 |
785 | 2021-12-01 | 1.20 | 0.13 | -9.77 | 288,238 | 1.35 | 1.35 | 1.19 | 11.85 | -11.11 | 0.83 |
784 | 2021-11-30 | 1.33 | 0.04 | -2.92 | 345,233 | 1.37 | 1.37 | 1.29 | 5.84 | -2.92 | 1.50 |
783 | 2021-11-29 | 1.37 | 0.05 | -3.52 | 266,240 | 1.42 | 1.43 | 1.35 | 5.63 | -3.52 | 0.00 |
782 | 2021-11-26 | 1.42 | 0.07 | -4.70 | 225,745 | 1.47 | 1.47 | 1.40 | 4.76 | -3.40 | 0.00 |
781 | 2021-11-24 | 1.49 | 0.04 | 2.76 | 374,751 | 1.45 | 1.52 | 1.44 | 5.52 | 2.76 | -1.34 |
780 | 2021-11-23 | 1.45 | 0.01 | -0.68 | 206,765 | 1.45 | 1.50 | 1.41 | 6.21 | 0.00 | 0.00 |
779 | 2021-11-22 | 1.46 | 0.03 | -2.01 | 522,553 | 1.53 | 1.53 | 1.40 | 8.50 | -4.58 | -0.68 |
778 | 2021-11-19 | 1.49 | 0.07 | -4.49 | 549,358 | 1.50 | 1.58 | 1.49 | 6.00 | -0.67 | 2.68 |
777 | 2021-11-18 | 1.56 | 0.15 | -8.77 | 1,080,887 | 1.69 | 1.71 | 1.53 | 10.65 | -7.69 | -3.85 |
776 | 2021-11-17 | 1.71 | 0.12 | 7.55 | 1,359,904 | 1.60 | 1.75 | 1.58 | 10.63 | 6.87 | -1.17 |
775 | 2021-11-16 | 1.59 | 0.36 | -18.46 | 2,864,017 | 1.89 | 1.94 | 1.51 | 22.75 | -15.87 | 0.63 |
774 | 2021-11-15 | 1.95 | 0.02 | -1.02 | 475,989 | 1.95 | 2.01 | 1.89 | 6.15 | 0.00 | -3.08 |
773 | 2021-11-12 | 1.97 | 0.06 | -2.96 | 377,385 | 2.04 | 2.04 | 1.94 | 4.90 | -3.43 | -1.02 |
772 | 2021-11-11 | 2.03 | 0.18 | 9.73 | 843,434 | 1.86 | 2.05 | 1.85 | 10.75 | 9.14 | 0.49 |
771 | 2021-11-10 | 1.85 | 0.03 | 1.65 | 735,176 | 1.81 | 1.90 | 1.77 | 7.18 | 2.21 | 0.54 |
770 | 2021-11-09 | 1.82 | 0.02 | 1.11 | 573,333 | 1.81 | 1.84 | 1.76 | 4.42 | 0.55 | -0.55 |
769 | 2021-11-08 | 1.80 | 0.01 | -0.55 | 271,135 | 1.82 | 1.85 | 1.79 | 3.30 | -1.10 | 0.56 |
768 | 2021-11-05 | 1.81 | 0.01 | 0.56 | 274,641 | 1.80 | 1.84 | 1.78 | 3.33 | 0.56 | 0.55 |
767 | 2021-11-04 | 1.80 | 0.02 | -1.10 | 133,182 | 1.81 | 1.82 | 1.79 | 1.66 | -0.55 | 0.00 |
766 | 2021-11-03 | 1.82 | 0.01 | 0.55 | 254,372 | 1.83 | 1.83 | 1.78 | 2.73 | -0.55 | -0.55 |
765 | 2021-11-02 | 1.81 | 0.01 | 0.56 | 292,294 | 1.80 | 1.84 | 1.77 | 3.89 | 0.56 | 1.10 |
764 | 2021-11-01 | 1.80 | 0.02 | 1.12 | 186,238 | 1.79 | 1.82 | 1.76 | 3.35 | 0.56 | 0.00 |
763 | 2021-10-29 | 1.78 | 0.05 | -2.73 | 301,535 | 1.81 | 1.82 | 1.75 | 3.87 | -1.66 | 0.56 |
762 | 2021-10-28 | 1.83 | 0.01 | 0.55 | 182,922 | 1.78 | 1.83 | 1.77 | 3.37 | 2.81 | -1.09 |
761 | 2021-10-27 | 1.82 | 0.00 | 0.00 | 458,471 | 1.84 | 1.84 | 1.80 | 2.17 | -1.09 | -2.20 |
760 | 2021-10-26 | 1.82 | 0.01 | -0.55 | 456,746 | 1.84 | 1.85 | 1.80 | 2.72 | -1.09 | 1.10 |
759 | 2021-10-25 | 1.83 | 0.01 | -0.54 | 432,288 | 1.85 | 1.85 | 1.81 | 2.16 | -1.08 | 0.55 |
758 | 2021-10-22 | 1.84 | 0.06 | -3.16 | 849,359 | 1.90 | 1.92 | 1.83 | 4.74 | -3.16 | 0.54 |
757 | 2021-10-21 | 1.90 | 0.04 | -2.06 | 598,348 | 1.92 | 1.95 | 1.87 | 4.17 | -1.04 | 0.00 |
756 | 2021-10-20 | 1.94 | 0.00 | 0.00 | 541,147 | 1.95 | 1.98 | 1.92 | 3.08 | -0.51 | -1.03 |
755 | 2021-10-19 | 1.94 | 0.06 | 3.19 | 787,410 | 1.90 | 1.96 | 1.86 | 5.26 | 2.11 | 0.52 |
754 | 2021-10-18 | 1.88 | 0.06 | -3.09 | 1,121,373 | 1.90 | 1.93 | 1.85 | 4.21 | -1.05 | 1.06 |
753 | 2021-10-15 | 1.94 | 0.08 | -3.96 | 639,764 | 1.99 | 2.02 | 1.93 | 4.52 | -2.51 | -2.06 |
752 | 2021-10-14 | 2.02 | 0.01 | 0.50 | 804,610 | 2.05 | 2.07 | 1.96 | 5.37 | -1.46 | -1.49 |
751 | 2021-10-13 | 2.01 | 0.04 | -1.95 | 1,118,391 | 2.02 | 2.08 | 1.95 | 6.44 | -0.50 | 1.99 |
750 | 2021-10-12 | 2.05 | 0.18 | 9.63 | 2,293,222 | 1.88 | 2.09 | 1.85 | 12.77 | 9.04 | -1.46 |
749 | 2021-10-11 | 1.87 | 0.04 | -2.09 | 1,154,877 | 1.91 | 1.91 | 1.84 | 3.66 | -2.09 | 0.53 |
748 | 2021-10-08 | 1.91 | 0.00 | 0.00 | 2,226,383 | 1.87 | 1.92 | 1.87 | 2.67 | 2.14 | 0.00 |
747 | 2021-10-07 | 1.91 | 1.15 | -37.58 | 20,142,427 | 1.87 | 1.99 | 1.83 | 8.56 | 2.14 | -2.09 |
746 | 2021-10-06 | 3.06 | 0.00 | 0.00 | 430,512 | 3.05 | 3.29 | 3.02 | 8.85 | 0.33 | -38.89 |
745 | 2021-10-05 | 3.06 | 0.06 | 2.00 | 90,291 | 2.98 | 3.08 | 2.98 | 3.36 | 2.68 | -0.33 |
744 | 2021-10-04 | 3.00 | 0.05 | -1.64 | 88,038 | 3.06 | 3.08 | 3.00 | 2.61 | -1.96 | -0.67 |
743 | 2021-10-01 | 3.05 | 0.10 | 3.39 | 100,755 | 2.92 | 3.07 | 2.89 | 6.16 | 4.45 | 0.33 |
742 | 2021-09-30 | 2.95 | 0.13 | 4.61 | 107,883 | 2.80 | 2.99 | 2.80 | 6.79 | 5.36 | -1.02 |
741 | 2021-09-29 | 2.82 | 0.06 | -2.08 | 76,492 | 2.88 | 2.95 | 2.80 | 5.21 | -2.08 | -0.71 |
740 | 2021-09-28 | 2.88 | 0.10 | -3.36 | 110,885 | 2.96 | 2.97 | 2.88 | 3.04 | -2.70 | 0.00 |
739 | 2021-09-27 | 2.98 | 0.10 | 3.47 | 44,026 | 2.92 | 3.03 | 2.91 | 4.11 | 2.05 | -0.67 |
738 | 2021-09-24 | 2.88 | 0.05 | -1.71 | 183,398 | 3.22 | 3.22 | 2.88 | 10.56 | -10.56 | 1.39 |
737 | 2021-09-23 | 2.93 | 0.03 | -1.01 | 350,210 | 2.92 | 3.08 | 2.90 | 6.16 | 0.34 | 9.90 |
736 | 2021-09-22 | 2.96 | 0.10 | -3.27 | 69,753 | 3.04 | 3.08 | 2.96 | 3.95 | -2.63 | -1.35 |
735 | 2021-09-21 | 3.06 | 0.07 | 2.34 | 43,533 | 3.02 | 3.13 | 2.98 | 4.97 | 1.32 | -0.65 |
734 | 2021-09-20 | 2.99 | 0.11 | 3.82 | 175,108 | 2.89 | 3.01 | 2.81 | 6.92 | 3.46 | 1.00 |
733 | 2021-09-17 | 2.88 | 0.18 | -5.88 | 193,699 | 3.02 | 3.11 | 2.88 | 7.62 | -4.64 | 0.35 |
732 | 2021-09-16 | 3.06 | 0.10 | 3.38 | 106,064 | 2.93 | 3.08 | 2.91 | 5.80 | 4.44 | -1.31 |
731 | 2021-09-15 | 2.96 | 0.01 | 0.34 | 187,872 | 2.95 | 3.03 | 2.91 | 4.07 | 0.34 | -1.01 |
730 | 2021-09-14 | 2.95 | 0.11 | -3.59 | 208,472 | 3.05 | 3.09 | 2.95 | 4.59 | -3.28 | 0.00 |
729 | 2021-09-13 | 3.06 | 0.08 | -2.55 | 105,787 | 3.12 | 3.19 | 3.03 | 5.13 | -1.92 | -0.33 |
728 | 2021-09-10 | 3.14 | 0.05 | -1.57 | 90,164 | 3.19 | 3.21 | 3.12 | 2.82 | -1.57 | -0.64 |
727 | 2021-09-09 | 3.19 | 0.09 | -2.74 | 228,862 | 3.31 | 3.34 | 3.16 | 5.44 | -3.63 | 0.00 |
726 | 2021-09-08 | 3.28 | 0.20 | -5.75 | 208,798 | 3.45 | 3.48 | 3.23 | 7.25 | -4.93 | 0.91 |
725 | 2021-09-07 | 3.48 | 0.17 | -4.66 | 87,553 | 3.65 | 3.65 | 3.45 | 5.48 | -4.66 | -0.86 |
724 | 2021-09-03 | 3.65 | 0.03 | 0.83 | 35,709 | 3.63 | 3.69 | 3.52 | 4.68 | 0.55 | 0.00 |
723 | 2021-09-02 | 3.62 | 0.08 | -2.16 | 71,177 | 3.65 | 3.71 | 3.60 | 3.01 | -0.82 | 0.28 |
722 | 2021-09-01 | 3.70 | 0.18 | 5.11 | 156,999 | 3.53 | 3.70 | 3.39 | 8.78 | 4.82 | -1.35 |
721 | 2021-08-31 | 3.52 | 0.15 | 4.45 | 104,868 | 3.41 | 3.58 | 3.40 | 5.28 | 3.23 | 0.28 |
720 | 2021-08-30 | 3.37 | 0.06 | 1.81 | 62,783 | 3.31 | 3.44 | 3.29 | 4.53 | 1.81 | 1.19 |
719 | 2021-08-27 | 3.31 | 0.06 | -1.78 | 161,527 | 3.32 | 3.44 | 3.31 | 3.92 | -0.30 | 0.00 |
718 | 2021-08-26 | 3.37 | 0.26 | -7.16 | 231,464 | 3.68 | 3.68 | 3.33 | 9.51 | -8.42 | -1.48 |
717 | 2021-08-25 | 3.63 | 0.10 | 2.83 | 190,119 | 3.58 | 3.80 | 3.52 | 7.82 | 1.40 | 1.38 |
716 | 2021-08-24 | 3.53 | 0.01 | -0.28 | 75,323 | 3.55 | 3.64 | 3.53 | 3.10 | -0.56 | 1.42 |
715 | 2021-08-23 | 3.54 | 0.08 | -2.21 | 97,394 | 3.59 | 3.69 | 3.50 | 5.29 | -1.39 | 0.28 |
714 | 2021-08-20 | 3.62 | 0.18 | 5.23 | 49,839 | 3.44 | 3.62 | 3.44 | 5.23 | 5.23 | -0.83 |
713 | 2021-08-19 | 3.44 | 0.25 | -6.78 | 196,477 | 3.64 | 3.72 | 3.42 | 8.24 | -5.49 | 0.00 |
712 | 2021-08-18 | 3.69 | 0.22 | 6.34 | 134,693 | 3.40 | 3.74 | 3.40 | 10.00 | 8.53 | -1.36 |
711 | 2021-08-17 | 3.47 | 0.61 | -14.95 | 337,692 | 3.76 | 3.95 | 3.38 | 15.16 | -7.71 | -2.02 |
710 | 2021-08-16 | 4.08 | 0.08 | -1.92 | 194,619 | 4.11 | 4.19 | 3.97 | 5.35 | -0.73 | -7.84 |
709 | 2021-08-13 | 4.16 | 0.03 | -0.72 | 242,902 | 4.19 | 4.38 | 4.00 | 9.07 | -0.72 | -1.20 |
708 | 2021-08-12 | 4.19 | 0.24 | 6.08 | 377,924 | 3.99 | 4.25 | 3.99 | 6.52 | 5.01 | 0.00 |
707 | 2021-08-11 | 3.95 | 0.00 | 0.00 | 230,803 | 3.95 | 4.01 | 3.87 | 3.54 | 0.00 | 1.01 |
706 | 2021-08-10 | 3.95 | 0.03 | 0.77 | 222,944 | 3.94 | 3.99 | 3.83 | 4.06 | 0.25 | 0.00 |
705 | 2021-08-09 | 3.92 | 0.12 | 3.16 | 525,018 | 3.83 | 4.06 | 3.83 | 6.01 | 2.35 | 0.51 |
704 | 2021-08-06 | 3.80 | 0.07 | 1.88 | 113,401 | 3.73 | 3.88 | 3.70 | 4.83 | 1.88 | 0.79 |
703 | 2021-08-05 | 3.73 | 0.01 | -0.27 | 177,872 | 3.77 | 3.87 | 3.70 | 4.51 | -1.06 | 0.00 |
702 | 2021-08-04 | 3.74 | 0.19 | 5.35 | 340,198 | 3.56 | 3.83 | 3.53 | 8.43 | 5.06 | 0.80 |
701 | 2021-08-03 | 3.55 | 0.14 | 4.11 | 220,205 | 3.38 | 3.56 | 3.37 | 5.62 | 5.03 | 0.28 |
700 | 2021-08-02 | 3.41 | 0.08 | 2.40 | 124,724 | 3.34 | 3.43 | 3.27 | 4.79 | 2.10 | -0.88 |
699 | 2021-07-30 | 3.33 | 0.08 | -2.35 | 195,772 | 3.36 | 3.42 | 3.27 | 4.46 | -0.89 | 0.30 |
698 | 2021-07-29 | 3.41 | 0.08 | 2.40 | 197,582 | 3.33 | 3.49 | 3.27 | 6.61 | 2.40 | -1.47 |
697 | 2021-07-28 | 3.33 | 0.15 | -4.31 | 345,282 | 3.47 | 3.51 | 3.26 | 7.20 | -4.03 | 0.00 |
696 | 2021-07-27 | 3.48 | 0.04 | -1.14 | 111,566 | 3.51 | 3.53 | 3.41 | 3.42 | -0.85 | -0.29 |
695 | 2021-07-26 | 3.52 | 0.17 | -4.61 | 308,858 | 3.68 | 3.70 | 3.51 | 5.16 | -4.35 | -0.28 |
694 | 2021-07-23 | 3.69 | 0.11 | 3.07 | 278,676 | 3.57 | 3.73 | 3.46 | 7.56 | 3.36 | -0.27 |
693 | 2021-07-22 | 3.58 | 0.01 | 0.28 | 242,684 | 3.52 | 3.62 | 3.49 | 3.69 | 1.70 | -0.28 |
692 | 2021-07-21 | 3.57 | 0.03 | -0.83 | 491,460 | 3.56 | 3.70 | 3.42 | 7.87 | 0.28 | -1.40 |
691 | 2021-07-20 | 3.60 | 0.21 | 6.19 | 561,603 | 3.44 | 3.74 | 3.40 | 9.88 | 4.65 | -1.11 |
690 | 2021-07-19 | 3.39 | 0.17 | 5.28 | 508,963 | 3.15 | 3.47 | 3.11 | 11.43 | 7.62 | 1.47 |
689 | 2021-07-16 | 3.22 | 0.03 | -0.92 | 236,424 | 3.23 | 3.31 | 3.18 | 4.02 | -0.31 | -2.17 |
688 | 2021-07-15 | 3.25 | 0.05 | -1.52 | 335,292 | 3.29 | 3.35 | 3.20 | 4.56 | -1.22 | -0.62 |
687 | 2021-07-14 | 3.30 | 0.04 | -1.20 | 621,509 | 3.32 | 3.34 | 3.04 | 9.04 | -0.60 | -0.30 |
686 | 2021-07-13 | 3.34 | 0.14 | 4.38 | 733,471 | 3.19 | 3.50 | 3.15 | 10.97 | 4.70 | -0.60 |
685 | 2021-07-12 | 3.20 | 0.19 | 6.31 | 568,917 | 3.03 | 3.20 | 2.97 | 7.59 | 5.61 | -0.31 |
684 | 2021-07-09 | 3.01 | 0.09 | 3.08 | 394,445 | 2.95 | 3.03 | 2.91 | 4.07 | 2.03 | 0.66 |
683 | 2021-07-08 | 2.92 | 0.13 | 4.66 | 640,272 | 2.76 | 2.94 | 2.70 | 8.70 | 5.80 | 1.03 |
682 | 2021-07-07 | 2.79 | 0.05 | -1.76 | 641,547 | 2.85 | 2.94 | 2.76 | 6.32 | -2.11 | -1.08 |
681 | 2021-07-06 | 2.84 | 0.02 | -0.70 | 572,011 | 2.87 | 2.98 | 2.80 | 6.27 | -1.05 | 0.35 |
680 | 2021-07-02 | 2.86 | 0.24 | -7.74 | 900,743 | 3.11 | 3.11 | 2.85 | 8.36 | -8.04 | 0.35 |
679 | 2021-07-01 | 3.10 | 0.09 | 2.99 | 1,469,343 | 3.03 | 3.11 | 2.84 | 8.91 | 2.31 | 0.32 |
678 | 2021-06-30 | 3.01 | 0.12 | -3.83 | 1,069,707 | 3.13 | 3.14 | 3.00 | 4.47 | -3.83 | 0.66 |
677 | 2021-06-29 | 3.13 | 0.42 | -11.83 | 1,734,943 | 3.43 | 3.44 | 3.11 | 9.62 | -8.75 | 0.00 |
676 | 2021-06-28 | 3.55 | 0.23 | -6.08 | 3,224,710 | 3.45 | 3.62 | 3.28 | 9.86 | 2.90 | -3.38 |
675 | 2021-06-25 | 3.78 | 0.94 | 33.10 | 59,124,023 | 4.80 | 4.85 | 3.65 | 25.00 | -21.25 | -8.73 |
674 | 2021-06-24 | 2.84 | 0.04 | 1.43 | 211,359 | 2.78 | 2.85 | 2.78 | 2.52 | 2.16 | 69.01 |
673 | 2021-06-23 | 2.80 | 0.05 | -1.75 | 205,571 | 2.86 | 2.88 | 2.77 | 3.85 | -2.10 | -0.71 |
672 | 2021-06-22 | 2.85 | 0.03 | -1.04 | 264,989 | 2.85 | 2.86 | 2.74 | 4.21 | 0.00 | 0.35 |
671 | 2021-06-21 | 2.88 | 0.01 | -0.35 | 238,739 | 2.88 | 3.01 | 2.77 | 8.33 | 0.00 | -1.04 |
670 | 2021-06-18 | 2.89 | 0.05 | -1.70 | 892,087 | 3.01 | 3.01 | 2.85 | 5.32 | -3.99 | -0.35 |
669 | 2021-06-17 | 2.94 | 0.00 | 0.00 | 246,159 | 2.94 | 2.97 | 2.87 | 3.40 | 0.00 | 2.38 |
668 | 2021-06-16 | 2.94 | 0.07 | -2.33 | 173,316 | 2.98 | 3.00 | 2.89 | 3.69 | -1.34 | 0.00 |
667 | 2021-06-15 | 3.01 | 0.05 | -1.63 | 145,636 | 3.06 | 3.07 | 2.96 | 3.59 | -1.63 | -1.00 |
666 | 2021-06-14 | 3.06 | 0.01 | -0.33 | 217,536 | 3.05 | 3.13 | 3.05 | 2.62 | 0.33 | 0.00 |
665 | 2021-06-11 | 3.07 | 0.14 | -4.36 | 187,849 | 3.18 | 3.26 | 3.05 | 6.60 | -3.46 | -0.65 |
664 | 2021-06-10 | 3.21 | 0.14 | 4.56 | 343,770 | 3.11 | 3.26 | 3.07 | 6.11 | 3.22 | -0.93 |
663 | 2021-06-09 | 3.07 | 0.07 | 2.33 | 272,623 | 3.02 | 3.10 | 2.98 | 3.97 | 1.66 | 1.30 |
662 | 2021-06-08 | 3.00 | 0.06 | 2.04 | 206,655 | 2.96 | 3.01 | 2.93 | 2.70 | 1.35 | 0.67 |
661 | 2021-06-07 | 2.94 | 0.01 | -0.34 | 171,768 | 2.95 | 2.96 | 2.93 | 1.02 | -0.34 | 0.68 |
660 | 2021-06-04 | 2.95 | 0.01 | 0.34 | 108,791 | 2.95 | 2.96 | 2.93 | 1.02 | 0.00 | 0.00 |
659 | 2021-06-03 | 2.94 | 0.02 | 0.68 | 124,954 | 2.92 | 2.99 | 2.90 | 3.08 | 0.68 | 0.34 |
658 | 2021-06-02 | 2.92 | 0.04 | 1.39 | 121,134 | 2.92 | 2.92 | 2.89 | 1.03 | 0.00 | 0.00 |
657 | 2021-06-01 | 2.88 | 0.03 | -1.03 | 97,917 | 2.95 | 2.95 | 2.87 | 2.71 | -2.37 | 1.39 |
656 | 2021-05-28 | 2.91 | 0.03 | -1.02 | 87,414 | 2.92 | 2.96 | 2.89 | 2.40 | -0.34 | 1.37 |
655 | 2021-05-27 | 2.94 | 0.04 | 1.38 | 121,665 | 2.95 | 2.95 | 2.92 | 1.02 | -0.34 | -0.68 |
654 | 2021-05-26 | 2.90 | 0.03 | -1.02 | 289,061 | 2.96 | 2.96 | 2.87 | 3.04 | -2.03 | 1.72 |
653 | 2021-05-25 | 2.93 | 0.01 | -0.34 | 139,022 | 2.97 | 3.03 | 2.91 | 4.04 | -1.35 | 1.02 |
652 | 2021-05-24 | 2.94 | 0.13 | -4.23 | 137,284 | 3.07 | 3.07 | 2.94 | 4.23 | -4.23 | 1.02 |
651 | 2021-05-21 | 3.07 | 0.05 | 1.66 | 108,617 | 3.05 | 3.12 | 3.01 | 3.61 | 0.66 | 0.00 |
650 | 2021-05-20 | 3.02 | 0.05 | -1.63 | 250,088 | 3.07 | 3.09 | 2.94 | 4.89 | -1.63 | 0.99 |
649 | 2021-05-19 | 3.07 | 0.05 | -1.60 | 67,607 | 3.08 | 3.13 | 3.03 | 3.25 | -0.32 | 0.00 |
648 | 2021-05-18 | 3.12 | 0.11 | 3.65 | 163,475 | 3.01 | 3.14 | 3.01 | 4.32 | 3.65 | -1.28 |
647 | 2021-05-17 | 3.01 | 0.06 | -1.95 | 138,339 | 3.02 | 3.09 | 3.01 | 2.65 | -0.33 | 0.00 |
646 | 2021-05-14 | 3.07 | 0.00 | 0.00 | 162,737 | 3.07 | 3.13 | 3.01 | 3.91 | 0.00 | -1.63 |
645 | 2021-05-13 | 3.07 | 0.09 | -2.85 | 396,737 | 3.14 | 3.20 | 2.95 | 7.96 | -2.23 | 0.00 |
644 | 2021-05-12 | 3.16 | 0.03 | -0.94 | 166,250 | 3.19 | 3.24 | 3.11 | 4.08 | -0.94 | -0.63 |
643 | 2021-05-11 | 3.19 | 0.20 | 6.69 | 283,006 | 2.94 | 3.25 | 2.94 | 10.54 | 8.50 | 0.00 |
642 | 2021-05-10 | 2.99 | 0.08 | 2.75 | 321,773 | 2.91 | 3.09 | 2.87 | 7.56 | 2.75 | -1.67 |
641 | 2021-05-07 | 2.91 | 0.06 | -2.02 | 226,625 | 2.98 | 3.05 | 2.89 | 5.37 | -2.35 | 0.00 |
640 | 2021-05-06 | 2.97 | 0.03 | -1.00 | 239,391 | 3.04 | 3.04 | 2.87 | 5.59 | -2.30 | 0.34 |
639 | 2021-05-05 | 3.00 | 0.03 | 1.01 | 367,857 | 2.95 | 3.25 | 2.90 | 11.86 | 1.69 | 1.33 |
638 | 2021-05-04 | 2.97 | 0.08 | -2.62 | 162,728 | 3.05 | 3.06 | 2.90 | 5.25 | -2.62 | -0.67 |
637 | 2021-05-03 | 3.05 | 0.17 | 5.90 | 185,090 | 2.88 | 3.05 | 2.86 | 6.60 | 5.90 | 0.00 |
636 | 2021-04-30 | 2.88 | 0.09 | -3.03 | 181,439 | 2.92 | 2.97 | 2.86 | 3.77 | -1.37 | 0.00 |
635 | 2021-04-29 | 2.97 | 0.00 | 0.00 | 251,193 | 3.04 | 3.08 | 2.88 | 6.58 | -2.30 | -1.68 |
634 | 2021-04-28 | 2.97 | 0.07 | 2.41 | 263,089 | 2.96 | 3.00 | 2.89 | 3.72 | 0.34 | 2.36 |
633 | 2021-04-27 | 2.90 | 0.13 | -4.29 | 580,627 | 3.02 | 3.04 | 2.87 | 5.63 | -3.97 | 2.07 |
632 | 2021-04-26 | 3.03 | 0.01 | -0.33 | 218,151 | 3.05 | 3.10 | 3.02 | 2.62 | -0.66 | -0.33 |
631 | 2021-04-23 | 3.04 | 0.10 | -3.18 | 207,170 | 3.12 | 3.15 | 3.03 | 3.85 | -2.56 | 0.33 |
630 | 2021-04-22 | 3.14 | 0.02 | 0.64 | 104,937 | 3.12 | 3.18 | 3.07 | 3.53 | 0.64 | -0.64 |
629 | 2021-04-21 | 3.12 | 0.08 | 2.63 | 176,538 | 3.06 | 3.14 | 3.02 | 3.92 | 1.96 | 0.00 |
628 | 2021-04-20 | 3.04 | 0.12 | -3.80 | 217,565 | 3.15 | 3.15 | 3.02 | 4.13 | -3.49 | 0.66 |
627 | 2021-04-19 | 3.16 | 0.11 | -3.36 | 164,490 | 3.26 | 3.27 | 3.09 | 5.52 | -3.07 | -0.32 |
626 | 2021-04-16 | 3.27 | 0.12 | 3.81 | 282,186 | 3.05 | 3.30 | 3.02 | 9.18 | 7.21 | -0.31 |
625 | 2021-04-15 | 3.15 | 0.11 | 3.62 | 163,173 | 3.05 | 3.18 | 3.02 | 5.25 | 3.28 | -3.17 |
624 | 2021-04-14 | 3.04 | 0.07 | 2.36 | 337,089 | 2.95 | 3.15 | 2.95 | 6.78 | 3.05 | 0.33 |
623 | 2021-04-13 | 2.97 | 0.13 | -4.19 | 261,520 | 3.19 | 3.17 | 2.96 | 6.58 | -6.90 | -0.67 |
622 | 2021-04-12 | 3.10 | 0.21 | -6.34 | 290,043 | 3.23 | 3.33 | 3.10 | 7.12 | -4.02 | 2.90 |
621 | 2021-04-09 | 3.31 | 0.07 | 2.16 | 223,763 | 3.31 | 3.33 | 3.22 | 3.32 | 0.00 | -2.42 |
620 | 2021-04-08 | 3.24 | 0.07 | -2.11 | 258,221 | 3.30 | 3.32 | 3.18 | 4.24 | -1.82 | 2.16 |
619 | 2021-04-07 | 3.31 | 0.07 | -2.07 | 144,467 | 3.39 | 3.43 | 3.31 | 3.54 | -2.36 | -0.30 |
618 | 2021-04-06 | 3.38 | 0.07 | -2.03 | 166,699 | 3.44 | 3.54 | 3.34 | 5.81 | -1.74 | 0.30 |
617 | 2021-04-05 | 3.45 | 0.05 | 1.47 | 157,284 | 3.42 | 3.51 | 3.39 | 3.51 | 0.88 | -0.29 |
616 | 2021-04-01 | 3.40 | 0.14 | 4.29 | 419,502 | 3.34 | 3.55 | 3.30 | 7.49 | 1.80 | 0.59 |
615 | 2021-03-31 | 3.26 | 0.25 | -7.12 | 855,859 | 3.42 | 3.47 | 3.10 | 10.82 | -4.68 | 2.45 |
614 | 2021-03-30 | 3.51 | 0.49 | -12.25 | 509,328 | 4.00 | 4.00 | 3.51 | 12.25 | -12.25 | -2.56 |
613 | 2021-03-29 | 4.00 | 0.27 | 7.24 | 503,470 | 3.72 | 4.00 | 3.61 | 10.48 | 7.53 | 0.00 |
612 | 2021-03-26 | 3.73 | 0.09 | -2.36 | 483,446 | 3.88 | 3.88 | 3.67 | 5.41 | -3.87 | -0.27 |
611 | 2021-03-25 | 3.82 | 0.34 | 9.77 | 382,409 | 3.55 | 3.91 | 3.51 | 11.27 | 7.61 | 1.57 |
610 | 2021-03-24 | 3.48 | 0.15 | -4.13 | 417,072 | 3.65 | 3.72 | 3.46 | 7.12 | -4.66 | 2.01 |
609 | 2021-03-23 | 3.63 | 0.16 | -4.22 | 85,879 | 3.79 | 3.88 | 3.60 | 7.39 | -4.22 | 0.55 |
608 | 2021-03-22 | 3.79 | 0.08 | -2.07 | 180,489 | 3.86 | 3.89 | 3.73 | 4.15 | -1.81 | 0.00 |
607 | 2021-03-19 | 3.87 | 0.10 | 2.65 | 234,952 | 3.73 | 3.87 | 3.70 | 4.56 | 3.75 | -0.26 |
606 | 2021-03-18 | 3.77 | 0.23 | 6.50 | 661,212 | 3.50 | 4.00 | 3.48 | 14.86 | 7.71 | -1.06 |
605 | 2021-03-17 | 3.54 | 0.00 | 0.00 | 539,274 | 3.50 | 3.60 | 3.40 | 5.71 | 1.14 | -1.13 |
604 | 2021-03-16 | 3.54 | 0.13 | -3.54 | 333,774 | 3.64 | 3.66 | 3.49 | 4.67 | -2.75 | -1.13 |
603 | 2021-03-15 | 3.67 | 0.02 | -0.54 | 222,464 | 3.70 | 3.74 | 3.63 | 2.97 | -0.81 | -0.82 |
602 | 2021-03-12 | 3.69 | 0.00 | 0.00 | 224,460 | 3.70 | 3.72 | 3.56 | 4.32 | -0.27 | 0.27 |
601 | 2021-03-11 | 3.69 | 0.01 | 0.27 | 296,078 | 3.74 | 3.74 | 3.59 | 4.01 | -1.34 | 0.27 |
600 | 2021-03-10 | 3.68 | 0.00 | 0.00 | 300,592 | 3.71 | 3.84 | 3.65 | 5.12 | -0.81 | 1.63 |
599 | 2021-03-09 | 3.68 | 0.14 | 3.95 | 259,091 | 3.59 | 3.71 | 3.59 | 3.34 | 2.51 | 0.82 |
598 | 2021-03-08 | 3.54 | 0.02 | -0.56 | 221,783 | 3.58 | 3.68 | 3.49 | 5.31 | -1.12 | 1.41 |
597 | 2021-03-05 | 3.56 | 0.08 | 2.30 | 277,800 | 3.51 | 3.59 | 3.27 | 9.12 | 1.42 | 0.56 |
596 | 2021-03-04 | 3.48 | 0.13 | -3.60 | 349,885 | 3.64 | 3.65 | 3.39 | 7.14 | -4.40 | 0.86 |
595 | 2021-03-03 | 3.61 | 0.13 | -3.48 | 215,873 | 3.77 | 3.80 | 3.60 | 5.31 | -4.24 | 0.83 |
594 | 2021-03-02 | 3.74 | 0.07 | -1.84 | 301,922 | 3.86 | 3.91 | 3.72 | 4.92 | -3.11 | 0.80 |
593 | 2021-03-01 | 3.81 | 0.01 | 0.26 | 196,238 | 3.92 | 3.98 | 3.77 | 5.36 | -2.81 | 1.31 |
592 | 2021-02-26 | 3.80 | 0.16 | -4.04 | 629,969 | 3.96 | 4.04 | 3.78 | 6.57 | -4.04 | 3.16 |
591 | 2021-02-25 | 3.96 | 0.18 | -4.35 | 341,152 | 4.22 | 4.25 | 3.95 | 7.11 | -6.16 | 0.00 |
590 | 2021-02-24 | 4.14 | 0.02 | -0.48 | 457,196 | 4.18 | 4.21 | 4.03 | 4.31 | -0.96 | 1.93 |
589 | 2021-02-23 | 4.16 | 0.09 | -2.12 | 371,636 | 4.20 | 4.22 | 3.95 | 6.43 | -0.95 | 0.48 |
588 | 2021-02-22 | 4.25 | 0.05 | -1.16 | 461,125 | 4.29 | 4.35 | 4.23 | 2.80 | -0.93 | -1.18 |
587 | 2021-02-19 | 4.30 | 0.02 | -0.46 | 274,555 | 4.34 | 4.43 | 4.25 | 4.15 | -0.92 | -0.23 |
586 | 2021-02-18 | 4.32 | 0.11 | -2.48 | 270,321 | 4.37 | 4.39 | 4.27 | 2.75 | -1.14 | 0.46 |
585 | 2021-02-17 | 4.43 | 0.02 | -0.45 | 192,507 | 4.48 | 4.50 | 4.36 | 3.12 | -1.12 | -1.35 |
584 | 2021-02-16 | 4.45 | 0.14 | -3.05 | 680,252 | 4.61 | 4.64 | 4.42 | 4.77 | -3.47 | 0.67 |
583 | 2021-02-12 | 4.59 | 0.06 | 1.32 | 332,039 | 4.53 | 4.71 | 4.44 | 5.96 | 1.32 | 0.44 |
582 | 2021-02-11 | 4.53 | 0.18 | -3.82 | 466,247 | 4.70 | 4.70 | 4.42 | 5.96 | -3.62 | 0.00 |
581 | 2021-02-10 | 4.71 | 0.08 | -1.67 | 349,650 | 4.77 | 4.86 | 4.63 | 4.82 | -1.26 | -0.21 |
580 | 2021-02-09 | 4.79 | 0.05 | -1.03 | 234,014 | 4.80 | 4.90 | 4.76 | 2.92 | -0.21 | -0.42 |
579 | 2021-02-08 | 4.84 | 0.24 | 5.22 | 454,674 | 4.60 | 4.95 | 4.60 | 7.61 | 5.22 | -0.83 |
578 | 2021-02-05 | 4.60 | 0.08 | 1.77 | 420,279 | 4.54 | 4.67 | 4.40 | 5.95 | 1.32 | 0.00 |
577 | 2021-02-04 | 4.52 | 0.17 | 3.91 | 273,377 | 4.38 | 4.55 | 4.35 | 4.57 | 3.20 | 0.44 |
576 | 2021-02-03 | 4.35 | 0.09 | 2.11 | 426,529 | 4.26 | 4.53 | 4.26 | 6.34 | 2.11 | 0.69 |
575 | 2021-02-02 | 4.26 | 0.00 | 0.00 | 289,484 | 4.31 | 4.31 | 4.20 | 2.55 | -1.16 | 0.00 |
574 | 2021-02-01 | 4.26 | 0.09 | 2.16 | 338,245 | 4.26 | 4.32 | 4.10 | 5.16 | 0.00 | 1.17 |
573 | 2021-01-29 | 4.17 | 0.06 | -1.42 | 391,183 | 4.28 | 4.33 | 4.09 | 5.61 | -2.57 | 2.16 |
572 | 2021-01-28 | 4.23 | 0.11 | -2.53 | 322,118 | 4.37 | 4.40 | 4.20 | 4.58 | -3.20 | 1.18 |
571 | 2021-01-27 | 4.34 | 0.18 | -3.98 | 393,726 | 4.46 | 4.49 | 4.28 | 4.71 | -2.69 | 0.69 |
570 | 2021-01-26 | 4.52 | 0.09 | -1.95 | 375,196 | 4.64 | 4.75 | 4.50 | 5.39 | -2.59 | -1.33 |
569 | 2021-01-25 | 4.61 | 0.15 | 3.36 | 326,742 | 4.40 | 4.66 | 4.33 | 7.50 | 4.77 | 0.65 |
568 | 2021-01-22 | 4.46 | 0.20 | 4.69 | 620,500 | 4.25 | 4.55 | 4.18 | 8.71 | 4.94 | -1.35 |
567 | 2021-01-21 | 4.26 | 0.03 | 0.71 | 359,100 | 4.23 | 4.33 | 4.17 | 3.78 | 0.71 | -0.23 |
566 | 2021-01-20 | 4.23 | 0.08 | -1.86 | 295,400 | 4.36 | 4.44 | 4.20 | 5.50 | -2.98 | 0.00 |
565 | 2021-01-19 | 4.31 | 0.04 | -0.92 | 297,200 | 4.39 | 4.52 | 4.31 | 4.78 | -1.82 | 1.16 |
564 | 2021-01-15 | 4.35 | 0.15 | -3.33 | 643,000 | 4.41 | 4.50 | 4.31 | 4.31 | -1.36 | 0.92 |
563 | 2021-01-14 | 4.50 | 0.06 | 1.35 | 320,300 | 4.46 | 4.56 | 4.41 | 3.36 | 0.90 | -2.00 |
562 | 2021-01-13 | 4.44 | 0.07 | -1.55 | 234,000 | 4.53 | 4.53 | 4.39 | 3.09 | -1.99 | 0.45 |
561 | 2021-01-12 | 4.51 | 0.15 | 3.44 | 461,600 | 4.46 | 4.54 | 4.34 | 4.48 | 1.12 | 0.44 |
560 | 2021-01-11 | 4.36 | 0.18 | -3.96 | 511,900 | 4.40 | 4.54 | 4.31 | 5.23 | -0.91 | 2.29 |
559 | 2021-01-08 | 4.54 | 0.04 | -0.87 | 342,500 | 4.63 | 4.69 | 4.45 | 5.18 | -1.94 | -3.08 |
558 | 2021-01-07 | 4.58 | 0.12 | 2.69 | 607,200 | 4.53 | 4.65 | 4.41 | 5.30 | 1.10 | 1.09 |
557 | 2021-01-06 | 4.46 | 0.09 | 2.06 | 607,500 | 4.38 | 4.59 | 4.36 | 5.25 | 1.83 | 1.57 |
556 | 2021-01-05 | 4.37 | 0.07 | 1.63 | 815,800 | 4.25 | 4.67 | 4.25 | 9.88 | 2.82 | 0.23 |
555 | 2021-01-04 | 4.30 | 0.18 | 4.37 | 1,198,000 | 4.13 | 4.42 | 4.02 | 9.69 | 4.12 | -1.16 |
554 | 2020-12-31 | 4.12 | 0.11 | -2.60 | 955,800 | 4.23 | 4.24 | 4.06 | 4.26 | -2.60 | 0.24 |
553 | 2020-12-30 | 4.23 | 1.06 | -20.04 | 3,588,600 | 4.00 | 4.47 | 4.00 | 11.75 | 5.75 | 0.00 |
552 | 2020-12-29 | 5.29 | 0.58 | -9.88 | 2,112,100 | 5.89 | 5.98 | 5.18 | 13.58 | -10.19 | -24.39 |
551 | 2020-12-28 | 5.87 | 0.75 | 14.65 | 2,556,800 | 5.97 | 5.99 | 5.55 | 7.37 | -1.68 | 0.34 |
550 | 2020-12-24 | 5.12 | 0.17 | -3.21 | 212,400 | 5.28 | 5.32 | 5.11 | 3.98 | -3.03 | 16.60 |
549 | 2020-12-23 | 5.29 | 0.07 | 1.34 | 335,700 | 5.29 | 5.45 | 5.14 | 5.86 | 0.00 | -0.19 |
548 | 2020-12-22 | 5.22 | 0.54 | -9.38 | 942,600 | 5.59 | 5.60 | 5.02 | 10.38 | -6.62 | 1.34 |
547 | 2020-12-21 | 5.76 | 0.04 | 0.70 | 335,100 | 5.72 | 5.89 | 5.60 | 5.07 | 0.70 | -2.95 |
546 | 2020-12-18 | 5.72 | 0.24 | -4.03 | 577,600 | 6.00 | 6.00 | 5.63 | 6.17 | -4.67 | 0.00 |
545 | 2020-12-17 | 5.96 | 0.09 | 1.53 | 285,400 | 5.94 | 5.98 | 5.72 | 4.38 | 0.34 | 0.67 |
544 | 2020-12-16 | 5.87 | 0.19 | -3.14 | 344,100 | 6.09 | 6.09 | 5.78 | 5.09 | -3.61 | 1.19 |
543 | 2020-12-15 | 6.06 | 0.05 | 0.83 | 263,300 | 6.08 | 6.12 | 5.81 | 5.10 | -0.33 | 0.50 |
542 | 2020-12-14 | 6.01 | 0.14 | 2.39 | 350,300 | 6.00 | 6.24 | 5.96 | 4.67 | 0.17 | 1.16 |
541 | 2020-12-11 | 5.87 | 0.11 | -1.84 | 145,200 | 5.95 | 6.08 | 5.77 | 5.21 | -1.34 | 2.21 |
540 | 2020-12-10 | 5.98 | 0.09 | 1.53 | 191,100 | 5.89 | 6.06 | 5.84 | 3.74 | 1.53 | -0.50 |
539 | 2020-12-09 | 5.89 | 0.15 | -2.48 | 231,300 | 6.12 | 6.14 | 5.82 | 5.23 | -3.76 | 0.00 |
538 | 2020-12-08 | 6.04 | 0.17 | 2.90 | 290,100 | 5.87 | 6.15 | 5.87 | 4.77 | 2.90 | 1.32 |
537 | 2020-12-07 | 5.87 | 0.01 | 0.17 | 225,000 | 6.00 | 6.00 | 5.79 | 3.50 | -2.17 | 0.00 |
536 | 2020-12-04 | 5.86 | 0.24 | 4.27 | 250,200 | 5.63 | 5.99 | 5.63 | 6.39 | 4.09 | 2.39 |
535 | 2020-12-03 | 5.62 | 0.22 | -3.77 | 253,400 | 5.82 | 5.82 | 5.62 | 3.44 | -3.44 | 0.18 |
534 | 2020-12-02 | 5.84 | 0.02 | 0.34 | 131,000 | 5.82 | 5.96 | 5.72 | 4.12 | 0.34 | -0.34 |
533 | 2020-12-01 | 5.82 | 0.30 | -4.90 | 550,400 | 6.17 | 6.17 | 5.63 | 8.75 | -5.67 | 0.00 |
532 | 2020-11-30 | 6.12 | 0.00 | 0.00 | 239,400 | 6.21 | 6.38 | 6.01 | 5.96 | -1.45 | 0.82 |
531 | 2020-11-27 | 6.12 | 0.25 | 4.26 | 243,400 | 5.90 | 6.22 | 5.86 | 6.10 | 3.73 | 1.47 |
530 | 2020-11-25 | 5.87 | 0.08 | 1.38 | 121,200 | 5.81 | 5.99 | 5.72 | 4.65 | 1.03 | 0.51 |
529 | 2020-11-24 | 5.79 | 0.14 | -2.36 | 324,400 | 5.95 | 5.99 | 5.68 | 5.21 | -2.69 | 0.35 |
528 | 2020-11-23 | 5.93 | 0.13 | -2.15 | 159,800 | 6.12 | 6.13 | 5.84 | 4.74 | -3.10 | 0.34 |
527 | 2020-11-20 | 6.06 | 0.03 | -0.49 | 138,400 | 6.09 | 6.12 | 5.96 | 2.63 | -0.49 | 0.99 |
526 | 2020-11-19 | 6.09 | 0.06 | 1.00 | 148,000 | 6.03 | 6.19 | 5.95 | 3.98 | 1.00 | 0.00 |
525 | 2020-11-18 | 6.03 | 0.12 | -1.95 | 159,400 | 6.22 | 6.29 | 6.00 | 4.66 | -3.05 | 0.00 |
524 | 2020-11-17 | 6.15 | 0.16 | 2.67 | 296,000 | 5.97 | 6.25 | 5.88 | 6.20 | 3.02 | 1.14 |
523 | 2020-11-16 | 5.99 | 0.10 | 1.70 | 400,000 | 6.00 | 6.03 | 5.90 | 2.17 | -0.17 | -0.33 |
522 | 2020-11-13 | 5.89 | 0.19 | 3.33 | 313,300 | 5.80 | 5.98 | 5.80 | 3.10 | 1.55 | 1.87 |
521 | 2020-11-12 | 5.70 | 0.21 | 3.83 | 309,200 | 5.50 | 5.76 | 5.40 | 6.55 | 3.64 | 1.75 |
520 | 2020-11-11 | 5.49 | 0.41 | -6.95 | 518,300 | 5.98 | 5.99 | 5.31 | 11.37 | -8.19 | 0.18 |
519 | 2020-11-10 | 5.90 | 0.08 | -1.34 | 203,100 | 6.05 | 6.14 | 5.82 | 5.29 | -2.48 | 1.36 |
518 | 2020-11-09 | 5.98 | 0.10 | 1.70 | 228,000 | 6.12 | 6.27 | 5.93 | 5.56 | -2.29 | 1.17 |
517 | 2020-11-06 | 5.88 | 0.05 | -0.84 | 120,400 | 5.91 | 5.98 | 5.83 | 2.54 | -0.51 | 4.08 |
516 | 2020-11-05 | 5.93 | 0.23 | 4.04 | 250,800 | 5.87 | 6.06 | 5.75 | 5.28 | 1.02 | -0.34 |
515 | 2020-11-04 | 5.70 | 0.05 | 0.88 | 194,900 | 5.65 | 5.90 | 5.65 | 4.42 | 0.88 | 2.98 |
514 | 2020-11-03 | 5.65 | 0.29 | 5.41 | 228,800 | 5.44 | 5.69 | 5.41 | 5.15 | 3.86 | 0.00 |
513 | 2020-11-02 | 5.36 | 0.23 | 4.48 | 622,200 | 5.23 | 5.79 | 5.16 | 12.05 | 2.49 | 1.49 |
512 | 2020-10-30 | 5.13 | 0.25 | -4.65 | 301,800 | 5.31 | 5.38 | 5.04 | 6.40 | -3.39 | 1.95 |
511 | 2020-10-29 | 5.38 | 0.03 | 0.56 | 231,200 | 5.33 | 5.43 | 5.18 | 4.69 | 0.94 | -1.30 |
510 | 2020-10-28 | 5.35 | 0.23 | -4.12 | 265,800 | 5.47 | 5.47 | 5.15 | 5.85 | -2.19 | -0.37 |
509 | 2020-10-27 | 5.58 | 0.14 | -2.45 | 181,100 | 5.71 | 5.81 | 5.53 | 4.90 | -2.28 | -1.97 |
508 | 2020-10-26 | 5.72 | 0.22 | -3.70 | 150,800 | 5.87 | 5.89 | 5.62 | 4.60 | -2.56 | -0.17 |
507 | 2020-10-23 | 5.94 | 0.07 | 1.19 | 120,500 | 5.89 | 5.98 | 5.78 | 3.40 | 0.85 | -1.18 |
506 | 2020-10-22 | 5.87 | 0.10 | 1.73 | 144,700 | 5.67 | 5.91 | 5.64 | 4.76 | 3.53 | 0.34 |
505 | 2020-10-21 | 5.77 | 0.07 | -1.20 | 122,200 | 5.84 | 5.98 | 5.75 | 3.94 | -1.20 | -1.73 |
504 | 2020-10-20 | 5.84 | 0.12 | -2.01 | 237,200 | 6.00 | 6.08 | 5.75 | 5.50 | -2.67 | 0.00 |
503 | 2020-10-19 | 5.96 | 0.02 | -0.33 | 180,000 | 6.00 | 6.10 | 5.88 | 3.67 | -0.67 | 0.67 |
502 | 2020-10-16 | 5.98 | 0.07 | 1.18 | 188,100 | 5.91 | 6.16 | 5.90 | 4.40 | 1.18 | 0.33 |
501 | 2020-10-15 | 5.91 | 0.08 | 1.37 | 238,700 | 5.80 | 5.97 | 5.72 | 4.31 | 1.90 | 0.00 |
500 | 2020-10-14 | 5.83 | 0.25 | -4.11 | 178,500 | 6.09 | 6.16 | 5.77 | 6.40 | -4.27 | -0.51 |
499 | 2020-10-13 | 6.08 | 0.17 | -2.72 | 212,800 | 6.23 | 6.23 | 6.06 | 2.73 | -2.41 | 0.16 |
498 | 2020-10-12 | 6.25 | 0.01 | -0.16 | 295,200 | 6.24 | 6.31 | 5.91 | 6.41 | 0.16 | -0.32 |
497 | 2020-10-09 | 6.26 | 0.03 | -0.48 | 385,300 | 6.29 | 6.49 | 6.15 | 5.41 | -0.48 | -0.32 |
496 | 2020-10-08 | 6.29 | 0.31 | 5.18 | 545,700 | 5.97 | 6.33 | 5.84 | 8.21 | 5.36 | 0.00 |
495 | 2020-10-07 | 5.98 | 0.18 | 3.10 | 436,000 | 5.88 | 6.05 | 5.80 | 4.25 | 1.70 | -0.17 |
494 | 2020-10-06 | 5.80 | 0.15 | -2.52 | 447,700 | 5.96 | 6.11 | 5.80 | 5.20 | -2.68 | 1.38 |
493 | 2020-10-05 | 5.95 | 0.35 | 6.25 | 301,100 | 5.79 | 5.99 | 5.60 | 6.74 | 2.76 | 0.17 |
492 | 2020-10-02 | 5.60 | 0.14 | 2.56 | 280,600 | 5.45 | 5.65 | 5.30 | 6.42 | 2.75 | 3.39 |
491 | 2020-10-01 | 5.46 | 0.05 | 0.92 | 398,900 | 5.47 | 5.62 | 5.37 | 4.57 | -0.18 | -0.18 |
490 | 2020-09-30 | 5.41 | 0.01 | 0.19 | 252,600 | 5.43 | 5.48 | 5.32 | 2.95 | -0.37 | 1.11 |
489 | 2020-09-29 | 5.40 | 0.13 | 2.47 | 263,900 | 5.25 | 5.47 | 5.18 | 5.52 | 2.86 | 0.56 |
488 | 2020-09-28 | 5.27 | 0.02 | 0.38 | 334,600 | 5.33 | 5.40 | 5.14 | 4.88 | -1.13 | -0.38 |
487 | 2020-09-25 | 5.25 | 0.30 | 6.06 | 304,500 | 4.97 | 5.31 | 4.93 | 7.65 | 5.63 | 1.52 |
486 | 2020-09-24 | 4.95 | 0.09 | 1.85 | 322,800 | 4.87 | 5.07 | 4.71 | 7.39 | 1.64 | 0.40 |
485 | 2020-09-23 | 4.86 | 0.47 | -8.82 | 363,900 | 5.35 | 5.38 | 4.85 | 9.91 | -9.16 | 0.21 |
484 | 2020-09-22 | 5.33 | 0.09 | -1.66 | 242,600 | 5.45 | 5.45 | 5.25 | 3.67 | -2.20 | 0.38 |
483 | 2020-09-21 | 5.42 | 0.03 | -0.55 | 350,800 | 5.33 | 5.42 | 5.06 | 6.75 | 1.69 | 0.55 |
482 | 2020-09-18 | 5.45 | 0.30 | 5.83 | 451,500 | 5.19 | 5.50 | 5.16 | 6.55 | 5.01 | -2.20 |
481 | 2020-09-17 | 5.15 | 0.14 | 2.79 | 252,800 | 5.00 | 5.19 | 4.87 | 6.40 | 3.00 | 0.78 |
480 | 2020-09-16 | 5.01 | 0.18 | 3.73 | 345,200 | 4.83 | 5.14 | 4.82 | 6.63 | 3.73 | -0.20 |
479 | 2020-09-15 | 4.83 | 0.01 | 0.21 | 274,500 | 4.91 | 4.96 | 4.81 | 3.05 | -1.63 | 0.00 |
478 | 2020-09-14 | 4.82 | 0.14 | -2.82 | 483,500 | 5.07 | 5.07 | 4.80 | 5.33 | -4.93 | 1.87 |
477 | 2020-09-11 | 4.96 | 0.25 | -4.80 | 446,900 | 5.24 | 5.30 | 4.86 | 8.40 | -5.34 | 2.22 |
476 | 2020-09-10 | 5.21 | 0.09 | 1.76 | 623,800 | 5.12 | 5.41 | 5.12 | 5.66 | 1.76 | 0.58 |
475 | 2020-09-09 | 5.12 | 0.12 | 2.40 | 308,500 | 5.04 | 5.33 | 5.04 | 5.75 | 1.59 | 0.00 |
474 | 2020-09-08 | 5.00 | 0.20 | -3.85 | 525,100 | 5.21 | 5.21 | 4.91 | 5.76 | -4.03 | 0.80 |
473 | 2020-09-04 | 5.20 | 0.41 | -7.31 | 554,300 | 5.66 | 5.66 | 5.05 | 10.78 | -8.13 | 0.19 |
472 | 2020-09-03 | 5.61 | 0.16 | -2.77 | 272,700 | 5.78 | 5.83 | 5.56 | 4.67 | -2.94 | 0.89 |
471 | 2020-09-02 | 5.77 | 0.10 | 1.76 | 230,500 | 5.66 | 5.85 | 5.60 | 4.42 | 1.94 | 0.17 |
470 | 2020-09-01 | 5.67 | 0.27 | -4.55 | 228,600 | 5.92 | 5.98 | 5.63 | 5.91 | -4.22 | -0.18 |
469 | 2020-08-31 | 5.94 | 0.06 | 1.02 | 286,400 | 5.95 | 6.00 | 5.78 | 3.70 | -0.17 | -0.34 |
468 | 2020-08-28 | 5.88 | 0.08 | 1.38 | 202,500 | 5.81 | 6.01 | 5.80 | 3.61 | 1.20 | 1.19 |
467 | 2020-08-27 | 5.80 | 0.08 | -1.36 | 521,900 | 5.90 | 5.95 | 5.58 | 6.27 | -1.69 | 0.17 |
466 | 2020-08-26 | 5.88 | 0.16 | 2.80 | 189,900 | 5.76 | 5.96 | 5.73 | 3.99 | 2.08 | 0.34 |
465 | 2020-08-25 | 5.72 | 0.09 | 1.60 | 181,700 | 5.72 | 5.73 | 5.52 | 3.67 | 0.00 | 0.70 |
464 | 2020-08-24 | 5.63 | 0.16 | -2.76 | 326,100 | 5.81 | 5.88 | 5.56 | 5.51 | -3.10 | 1.60 |
463 | 2020-08-21 | 5.79 | 0.39 | -6.31 | 339,600 | 6.11 | 6.18 | 5.71 | 7.69 | -5.24 | 0.35 |
462 | 2020-08-20 | 6.18 | 0.07 | -1.12 | 178,800 | 6.22 | 6.28 | 6.13 | 2.41 | -0.64 | -1.13 |
461 | 2020-08-19 | 6.25 | 0.07 | 1.13 | 349,100 | 6.17 | 6.42 | 6.17 | 4.05 | 1.30 | -0.48 |
460 | 2020-08-18 | 6.18 | 0.01 | -0.16 | 391,100 | 6.30 | 6.36 | 6.01 | 5.56 | -1.90 | -0.16 |
459 | 2020-08-17 | 6.19 | 0.03 | 0.49 | 442,300 | 6.19 | 6.35 | 5.96 | 6.30 | 0.00 | 1.78 |
458 | 2020-08-14 | 6.16 | 0.19 | 3.18 | 433,500 | 5.94 | 6.23 | 5.83 | 6.73 | 3.70 | 0.49 |
457 | 2020-08-13 | 5.97 | 0.46 | 8.35 | 479,700 | 5.47 | 5.98 | 5.47 | 9.32 | 9.14 | -0.50 |
456 | 2020-08-12 | 5.51 | 0.09 | -1.61 | 721,000 | 5.33 | 5.57 | 5.15 | 7.88 | 3.38 | -0.73 |
455 | 2020-08-11 | 5.60 | 0.15 | -2.61 | 422,000 | 5.89 | 5.94 | 5.55 | 6.62 | -4.92 | -4.82 |
454 | 2020-08-10 | 5.75 | 0.24 | 4.36 | 545,900 | 5.60 | 5.94 | 5.58 | 6.43 | 2.68 | 2.43 |
453 | 2020-08-07 | 5.51 | 0.15 | 2.80 | 383,700 | 5.38 | 5.51 | 5.23 | 5.20 | 2.42 | 1.63 |
452 | 2020-08-06 | 5.36 | 0.23 | -4.11 | 331,200 | 5.57 | 5.59 | 5.27 | 5.75 | -3.77 | 0.37 |
451 | 2020-08-05 | 5.59 | 0.09 | -1.58 | 214,100 | 5.70 | 5.72 | 5.54 | 3.16 | -1.93 | -0.36 |
450 | 2020-08-04 | 5.68 | 0.02 | 0.35 | 327,600 | 5.67 | 5.74 | 5.50 | 4.23 | 0.18 | 0.35 |
449 | 2020-08-03 | 5.66 | 0.31 | 5.79 | 360,200 | 5.36 | 5.71 | 5.36 | 6.53 | 5.60 | 0.18 |
448 | 2020-07-31 | 5.35 | 0.22 | -3.95 | 325,900 | 5.63 | 5.69 | 5.27 | 7.46 | -4.97 | 0.19 |
447 | 2020-07-30 | 5.57 | 0.35 | 6.70 | 569,300 | 5.18 | 5.67 | 5.11 | 10.81 | 7.53 | 1.08 |
446 | 2020-07-29 | 5.22 | 0.01 | 0.19 | 644,600 | 5.18 | 5.34 | 5.02 | 6.18 | 0.77 | -0.77 |
445 | 2020-07-28 | 5.21 | 0.14 | -2.62 | 1,112,500 | 5.55 | 5.58 | 5.13 | 8.11 | -6.13 | -0.58 |
444 | 2020-07-27 | 5.35 | 0.07 | -1.29 | 627,000 | 5.57 | 5.63 | 5.25 | 6.82 | -3.95 | 3.74 |
443 | 2020-07-24 | 5.42 | 0.20 | -3.56 | 375,800 | 5.60 | 5.69 | 5.40 | 5.18 | -3.21 | 2.77 |
442 | 2020-07-23 | 5.62 | 0.22 | -3.77 | 506,500 | 5.81 | 5.97 | 5.59 | 6.54 | -3.27 | -0.36 |
441 | 2020-07-22 | 5.84 | 0.29 | -4.73 | 654,900 | 6.13 | 6.18 | 5.81 | 6.04 | -4.73 | -0.51 |
440 | 2020-07-21 | 6.13 | 0.08 | -1.29 | 615,200 | 6.30 | 6.40 | 6.01 | 6.19 | -2.70 | 0.00 |
439 | 2020-07-20 | 6.21 | 0.11 | -1.74 | 721,000 | 6.45 | 6.60 | 6.12 | 7.44 | -3.72 | 1.45 |
438 | 2020-07-17 | 6.32 | 0.35 | 5.86 | 622,000 | 6.00 | 6.37 | 5.81 | 9.33 | 5.33 | 2.06 |
437 | 2020-07-16 | 5.97 | 0.26 | -4.17 | 725,100 | 6.13 | 6.17 | 5.56 | 9.95 | -2.61 | 0.50 |
436 | 2020-07-15 | 6.23 | 0.07 | 1.14 | 1,334,500 | 6.37 | 6.44 | 6.01 | 6.75 | -2.20 | -1.61 |
435 | 2020-07-14 | 6.16 | 1.56 | -20.21 | 2,567,100 | 6.25 | 6.43 | 6.01 | 6.72 | -1.44 | 3.41 |
434 | 2020-07-13 | 7.72 | 1.05 | -11.97 | 1,366,700 | 8.79 | 8.96 | 7.56 | 15.93 | -12.17 | -19.04 |
433 | 2020-07-10 | 8.77 | 1.77 | 25.29 | 4,737,200 | 7.10 | 9.67 | 7.00 | 37.61 | 23.52 | 0.23 |
432 | 2020-07-09 | 7.00 | 0.64 | 10.06 | 2,709,000 | 6.38 | 7.27 | 6.30 | 15.20 | 9.72 | 1.43 |
431 | 2020-07-08 | 6.36 | 0.04 | -0.62 | 356,300 | 6.41 | 6.69 | 6.28 | 6.40 | -0.78 | 0.31 |
430 | 2020-07-07 | 6.40 | 0.30 | -4.48 | 395,600 | 6.71 | 6.71 | 6.34 | 5.51 | -4.62 | 0.16 |
429 | 2020-07-06 | 6.70 | 0.23 | 3.55 | 339,800 | 6.53 | 6.75 | 6.39 | 5.51 | 2.60 | 0.15 |
428 | 2020-07-02 | 6.47 | 0.20 | -3.00 | 380,200 | 6.78 | 6.78 | 6.11 | 9.88 | -4.57 | 0.93 |
427 | 2020-07-01 | 6.67 | 0.06 | -0.89 | 361,800 | 6.73 | 6.83 | 6.40 | 6.39 | -0.89 | 1.65 |
426 | 2020-06-30 | 6.73 | 0.07 | -1.03 | 278,600 | 6.80 | 6.91 | 6.50 | 6.03 | -1.03 | 0.00 |
425 | 2020-06-29 | 6.80 | 0.19 | 2.87 | 491,300 | 6.66 | 6.93 | 6.52 | 6.16 | 2.10 | 0.00 |
424 | 2020-06-26 | 6.61 | 0.10 | -1.49 | 827,800 | 6.71 | 6.81 | 6.35 | 6.86 | -1.49 | 0.76 |
423 | 2020-06-25 | 6.71 | 0.08 | 1.21 | 303,800 | 6.52 | 7.04 | 6.46 | 8.90 | 2.91 | 0.00 |
422 | 2020-06-24 | 6.63 | 0.18 | -2.64 | 358,900 | 6.78 | 6.91 | 6.41 | 7.37 | -2.21 | -1.66 |
421 | 2020-06-23 | 6.81 | 0.11 | 1.64 | 485,700 | 6.85 | 7.21 | 6.71 | 7.30 | -0.58 | -0.44 |
420 | 2020-06-22 | 6.70 | 0.42 | 6.69 | 503,600 | 6.50 | 6.84 | 6.14 | 10.77 | 3.08 | 2.24 |
419 | 2020-06-19 | 6.28 | 0.27 | 4.49 | 261,600 | 6.10 | 6.34 | 6.10 | 3.93 | 2.95 | 3.50 |
418 | 2020-06-18 | 6.01 | 0.05 | -0.83 | 334,200 | 6.15 | 6.40 | 5.95 | 7.32 | -2.28 | 1.50 |
417 | 2020-06-17 | 6.06 | 0.58 | 10.58 | 565,400 | 5.58 | 6.28 | 5.58 | 12.54 | 8.60 | 1.49 |
416 | 2020-06-16 | 5.48 | 0.24 | -4.20 | 510,200 | 5.96 | 6.13 | 5.45 | 11.41 | -8.05 | 1.82 |
415 | 2020-06-15 | 5.72 | 0.63 | 12.38 | 490,000 | 5.34 | 5.96 | 5.34 | 11.61 | 7.12 | 4.20 |
414 | 2020-06-12 | 5.09 | 0.47 | -8.45 | 537,800 | 5.83 | 6.06 | 4.83 | 21.10 | -12.69 | 4.91 |
413 | 2020-06-11 | 5.56 | 0.77 | -12.16 | 288,700 | 6.12 | 6.16 | 5.43 | 11.93 | -9.15 | 4.86 |
412 | 2020-06-10 | 6.33 | 0.42 | -6.22 | 279,000 | 6.75 | 6.82 | 6.12 | 10.37 | -6.22 | -3.32 |
411 | 2020-06-09 | 6.75 | 0.24 | -3.43 | 262,400 | 6.83 | 7.02 | 6.63 | 5.71 | -1.17 | 0.00 |
410 | 2020-06-08 | 6.99 | 0.11 | 1.60 | 444,600 | 7.01 | 7.38 | 6.93 | 6.42 | -0.29 | -2.29 |
409 | 2020-06-05 | 6.88 | 0.20 | 2.99 | 318,500 | 6.90 | 7.18 | 6.79 | 5.65 | -0.29 | 1.89 |
408 | 2020-06-04 | 6.68 | 0.39 | 6.20 | 496,100 | 6.39 | 7.32 | 6.31 | 15.81 | 4.54 | 3.29 |
407 | 2020-06-03 | 6.29 | 0.01 | -0.16 | 379,300 | 6.46 | 6.47 | 6.28 | 2.94 | -2.63 | 1.59 |
406 | 2020-06-02 | 6.30 | 0.15 | 2.44 | 312,900 | 6.20 | 6.37 | 6.15 | 3.55 | 1.61 | 2.54 |
405 | 2020-06-01 | 6.15 | 0.18 | 3.02 | 479,300 | 6.02 | 6.50 | 6.00 | 8.31 | 2.16 | 0.81 |
404 | 2020-05-29 | 5.97 | 0.04 | 0.67 | 321,400 | 5.86 | 6.37 | 5.75 | 10.58 | 1.88 | 0.84 |
403 | 2020-05-28 | 5.93 | 0.06 | -1.00 | 523,100 | 6.02 | 6.80 | 5.84 | 15.95 | -1.50 | -1.18 |
402 | 2020-05-27 | 5.99 | 0.67 | 12.59 | 861,700 | 5.34 | 6.05 | 5.28 | 14.42 | 12.17 | 0.50 |
401 | 2020-05-26 | 5.32 | 0.85 | 19.02 | 1,586,600 | 4.60 | 5.37 | 4.58 | 17.17 | 15.65 | 0.38 |
400 | 2020-05-22 | 4.47 | 0.13 | -2.83 | 112,300 | 4.58 | 4.59 | 4.43 | 3.49 | -2.40 | 2.91 |
399 | 2020-05-21 | 4.60 | 0.08 | 1.77 | 111,000 | 4.52 | 4.74 | 4.38 | 7.96 | 1.77 | -0.43 |
398 | 2020-05-20 | 4.52 | 0.01 | -0.22 | 143,300 | 4.69 | 4.80 | 4.39 | 8.74 | -3.62 | 0.00 |
397 | 2020-05-19 | 4.53 | 0.28 | 6.59 | 188,600 | 4.27 | 4.99 | 4.27 | 16.86 | 6.09 | 3.53 |
396 | 2020-05-18 | 4.25 | 0.21 | 5.20 | 202,200 | 4.23 | 4.41 | 4.16 | 5.91 | 0.47 | 0.47 |
395 | 2020-05-15 | 4.04 | 0.16 | 4.12 | 177,900 | 3.92 | 4.12 | 3.75 | 9.44 | 3.06 | 4.70 |
394 | 2020-05-14 | 3.88 | 0.02 | 0.52 | 162,400 | 3.96 | 4.13 | 3.82 | 7.83 | -2.02 | 1.03 |
393 | 2020-05-13 | 3.86 | 0.76 | -16.45 | 340,900 | 4.85 | 5.25 | 3.81 | 29.69 | -20.41 | 2.59 |
392 | 2020-05-12 | 4.62 | 0.23 | 5.24 | 249,100 | 4.45 | 5.00 | 4.45 | 12.36 | 3.82 | 4.98 |
391 | 2020-05-11 | 4.39 | 0.27 | 6.55 | 157,600 | 4.15 | 4.53 | 4.15 | 9.16 | 5.78 | 1.37 |
390 | 2020-05-08 | 4.12 | 0.01 | 0.24 | 136,100 | 4.20 | 4.30 | 3.89 | 9.76 | -1.90 | 0.73 |
389 | 2020-05-07 | 4.11 | 0.04 | 0.98 | 52,600 | 4.12 | 4.24 | 4.00 | 5.83 | -0.24 | 2.19 |
388 | 2020-05-06 | 4.07 | 0.02 | -0.49 | 41,400 | 4.11 | 4.24 | 4.00 | 5.84 | -0.97 | 1.23 |
387 | 2020-05-05 | 4.09 | 0.21 | 5.41 | 72,900 | 3.94 | 4.23 | 3.90 | 8.38 | 3.81 | 0.49 |
386 | 2020-05-04 | 3.88 | 0.14 | 3.74 | 104,600 | 3.75 | 4.00 | 3.62 | 10.13 | 3.47 | 1.55 |
385 | 2020-05-01 | 3.74 | 0.26 | -6.50 | 130,900 | 3.96 | 3.96 | 3.63 | 8.33 | -5.56 | 0.27 |
384 | 2020-04-30 | 4.00 | 0.15 | -3.61 | 97,300 | 4.07 | 4.52 | 3.95 | 14.00 | -1.72 | -1.00 |
383 | 2020-04-29 | 4.15 | 0.26 | 6.68 | 153,100 | 4.08 | 4.27 | 3.96 | 7.60 | 1.72 | -1.93 |
382 | 2020-04-28 | 3.89 | 0.29 | -6.94 | 105,200 | 4.22 | 4.27 | 3.86 | 9.72 | -7.82 | 4.88 |
381 | 2020-04-27 | 4.18 | 0.19 | 4.76 | 56,700 | 4.03 | 4.25 | 3.96 | 7.20 | 3.72 | 0.96 |
380 | 2020-04-24 | 3.99 | 0.08 | -1.97 | 82,200 | 4.01 | 4.17 | 3.90 | 6.73 | -0.50 | 1.00 |
379 | 2020-04-23 | 4.07 | 0.06 | 1.50 | 87,600 | 4.10 | 4.18 | 3.92 | 6.34 | -0.73 | -1.47 |
378 | 2020-04-22 | 4.01 | 0.11 | 2.82 | 48,600 | 3.89 | 4.09 | 3.85 | 6.17 | 3.08 | 2.24 |
377 | 2020-04-21 | 3.90 | 0.41 | -9.51 | 92,300 | 4.19 | 4.27 | 3.84 | 10.26 | -6.92 | -0.26 |
376 | 2020-04-20 | 4.31 | 0.23 | 5.64 | 130,100 | 4.02 | 4.44 | 4.00 | 10.95 | 7.21 | -2.78 |
375 | 2020-04-17 | 4.08 | 0.00 | 0.00 | 87,700 | 4.18 | 4.22 | 4.02 | 4.78 | -2.39 | -1.47 |
374 | 2020-04-16 | 4.08 | 0.03 | 0.74 | 106,700 | 4.10 | 4.28 | 3.94 | 8.29 | -0.49 | 2.45 |
373 | 2020-04-15 | 4.05 | 0.19 | -4.48 | 130,000 | 4.24 | 4.37 | 3.89 | 11.32 | -4.48 | 1.23 |
372 | 2020-04-14 | 4.24 | 0.39 | 10.13 | 375,900 | 3.98 | 5.20 | 3.97 | 30.90 | 6.53 | 0.00 |
371 | 2020-04-13 | 3.85 | 0.35 | 10.00 | 122,200 | 3.55 | 3.90 | 3.37 | 14.93 | 8.45 | 3.38 |
370 | 2020-04-09 | 3.50 | 0.34 | 10.76 | 174,600 | 3.20 | 3.61 | 3.18 | 13.44 | 9.38 | 1.43 |
369 | 2020-04-08 | 3.16 | 0.12 | 3.95 | 105,900 | 3.09 | 3.29 | 3.08 | 6.80 | 2.27 | 1.27 |
368 | 2020-04-07 | 3.04 | 0.09 | -2.88 | 125,700 | 3.17 | 3.29 | 2.96 | 10.41 | -4.10 | 1.64 |
367 | 2020-04-06 | 3.13 | 0.19 | 6.46 | 157,200 | 3.00 | 3.19 | 3.00 | 6.33 | 4.33 | 1.28 |
366 | 2020-04-03 | 2.94 | 0.04 | -1.34 | 181,900 | 2.96 | 3.16 | 2.92 | 8.11 | -0.68 | 2.04 |
365 | 2020-04-02 | 2.98 | 0.15 | 5.30 | 112,400 | 2.84 | 3.13 | 2.84 | 10.21 | 4.93 | -0.67 |
364 | 2020-04-01 | 2.83 | 0.35 | -11.01 | 194,200 | 3.11 | 3.20 | 2.81 | 12.54 | -9.00 | 0.35 |
363 | 2020-03-31 | 3.18 | 0.24 | -7.02 | 120,600 | 3.41 | 3.55 | 3.16 | 11.44 | -6.74 | -2.20 |
362 | 2020-03-30 | 3.42 | 0.00 | 0.00 | 87,100 | 3.47 | 3.70 | 3.35 | 10.09 | -1.44 | -0.29 |
361 | 2020-03-27 | 3.42 | 0.38 | -10.00 | 144,600 | 3.70 | 3.79 | 3.41 | 10.27 | -7.57 | 1.46 |
360 | 2020-03-26 | 3.80 | 0.15 | 4.11 | 144,400 | 3.67 | 3.86 | 3.54 | 8.72 | 3.54 | -2.63 |
359 | 2020-03-25 | 3.65 | 0.48 | -11.62 | 275,000 | 4.10 | 4.17 | 3.58 | 14.39 | -10.98 | 0.55 |
358 | 2020-03-24 | 4.13 | 0.23 | 5.90 | 152,900 | 4.03 | 4.26 | 4.01 | 6.20 | 2.48 | -0.73 |
357 | 2020-03-23 | 3.90 | 0.09 | 2.36 | 138,500 | 3.84 | 4.07 | 3.70 | 9.64 | 1.56 | 3.33 |
356 | 2020-03-20 | 3.81 | 0.11 | -2.81 | 195,100 | 4.04 | 4.09 | 3.81 | 6.93 | -5.69 | 0.79 |
355 | 2020-03-19 | 3.92 | 0.17 | 4.53 | 303,100 | 3.26 | 4.07 | 3.01 | 32.52 | 20.25 | 3.06 |
354 | 2020-03-18 | 3.75 | 0.86 | -18.66 | 200,200 | 4.67 | 4.78 | 3.71 | 22.91 | -19.70 | -13.07 |
353 | 2020-03-17 | 4.61 | 0.19 | 4.30 | 178,600 | 4.45 | 4.70 | 4.33 | 8.31 | 3.60 | 1.30 |
352 | 2020-03-16 | 4.42 | 0.58 | -11.60 | 156,200 | 4.72 | 4.94 | 4.41 | 11.23 | -6.36 | 0.68 |
351 | 2020-03-13 | 5.00 | 0.39 | 8.46 | 144,300 | 4.81 | 5.00 | 4.50 | 10.40 | 3.95 | -5.60 |
350 | 2020-03-12 | 4.61 | 0.45 | -8.89 | 188,100 | 4.82 | 4.95 | 4.49 | 9.54 | -4.36 | 4.34 |
349 | 2020-03-11 | 5.06 | 0.29 | -5.42 | 167,200 | 5.27 | 5.30 | 4.98 | 6.07 | -3.98 | -4.74 |
348 | 2020-03-10 | 5.35 | 0.04 | -0.74 | 268,000 | 5.57 | 5.73 | 5.14 | 10.59 | -3.95 | -1.50 |
347 | 2020-03-09 | 5.39 | 0.08 | -1.46 | 210,900 | 5.27 | 5.54 | 5.16 | 7.21 | 2.28 | 3.34 |
346 | 2020-03-06 | 5.47 | 0.00 | 0.00 | 181,200 | 5.66 | 5.95 | 5.32 | 11.13 | -3.36 | -3.66 |
345 | 2020-03-05 | 5.47 | 0.11 | -1.97 | 244,400 | 5.47 | 5.78 | 5.25 | 9.69 | 0.00 | 3.47 |
344 | 2020-03-04 | 5.58 | 0.27 | 5.08 | 165,600 | 5.43 | 5.61 | 5.26 | 6.45 | 2.76 | -1.97 |
343 | 2020-03-03 | 5.31 | 0.30 | -5.35 | 303,900 | 5.59 | 5.76 | 5.15 | 10.91 | -5.01 | 2.26 |
342 | 2020-03-02 | 5.61 | 0.22 | -3.77 | 252,100 | 5.96 | 6.09 | 5.50 | 9.90 | -5.87 | -0.36 |
341 | 2020-02-28 | 5.83 | 0.56 | 10.63 | 257,100 | 5.10 | 5.88 | 5.00 | 17.25 | 14.31 | 2.23 |
340 | 2020-02-27 | 5.27 | 0.18 | -3.30 | 214,400 | 5.32 | 5.67 | 5.06 | 11.47 | -0.94 | -3.23 |
339 | 2020-02-26 | 5.45 | 0.31 | 6.03 | 258,100 | 5.16 | 5.49 | 5.11 | 7.36 | 5.62 | -2.39 |
338 | 2020-02-25 | 5.14 | 0.45 | -8.05 | 232,000 | 5.61 | 5.67 | 5.11 | 9.98 | -8.38 | 0.39 |
337 | 2020-02-24 | 5.59 | 0.26 | -4.44 | 197,900 | 5.69 | 5.75 | 5.56 | 3.34 | -1.76 | 0.36 |
336 | 2020-02-21 | 5.85 | 0.23 | -3.78 | 189,900 | 6.06 | 6.09 | 5.72 | 6.11 | -3.47 | -2.74 |
335 | 2020-02-20 | 6.08 | 0.24 | 4.11 | 518,000 | 5.84 | 6.23 | 5.65 | 9.93 | 4.11 | -0.33 |
334 | 2020-02-19 | 5.84 | 0.25 | 4.47 | 399,300 | 5.58 | 5.91 | 5.58 | 5.91 | 4.66 | 0.00 |
333 | 2020-02-18 | 5.59 | 0.46 | 8.97 | 515,700 | 5.15 | 5.75 | 5.15 | 11.65 | 8.54 | -0.18 |
332 | 2020-02-14 | 5.13 | 0.01 | -0.19 | 602,400 | 5.15 | 5.32 | 4.95 | 7.18 | -0.39 | 0.39 |
331 | 2020-02-13 | 5.14 | 0.13 | -2.47 | 316,500 | 5.23 | 5.32 | 5.11 | 4.02 | -1.72 | 0.19 |
330 | 2020-02-12 | 5.27 | 0.11 | -2.04 | 280,000 | 5.47 | 5.51 | 5.20 | 5.67 | -3.66 | -0.76 |
329 | 2020-02-11 | 5.38 | 0.21 | -3.76 | 326,000 | 5.58 | 5.69 | 5.16 | 9.50 | -3.58 | 1.67 |
328 | 2020-02-10 | 5.59 | 0.49 | 9.61 | 365,800 | 5.18 | 5.74 | 5.09 | 12.55 | 7.92 | -0.18 |
327 | 2020-02-07 | 5.10 | 0.31 | -5.73 | 366,700 | 5.40 | 5.45 | 5.03 | 7.78 | -5.56 | 1.57 |
OSMT Investment Calculator
This calculator shows the potential of OSMT stock.
Just pick a start date, end date and click Calculate.
Just pick a start date, end date and click Calculate.
Ticker:
OSMT
Duration:
3 years 114 days
Trading days:
825
SELL
Value on 2022-02-09 close
136.03
NET: -863.97
ROI: -86.40% (0.14x)
Annualised: -45.24% (0.55x)
Stock price: 1.11
Duration: 3 years 114 days
Trading days: 825
HIGHEST VALUE
Value on 2018-12-03
1,194.85
NET: +194.85
ROI: +19.49% (1.19x)
Annualised: +323.75% (4.24x)
Stock price: 9.75
Duration: 45 days
Trading days: 30
LOWEST VALUE
Value on 2021-12-17
120.10
NET: -879.90
Max drawdown: -87.99% (0.12x)
Annualised: -48.82% (0.51x)
Stock price: 0.98
Duration: 3 years 60 days
Trading days: 796
OSMT Monthly statistics
This section shows monthly performance of OSMT stock.
There are 41 months displayed in the table below.
There are 41 months displayed in the table below.
Month | Trading days | High | Low | Open | Close | P/L | Max P/L | Min P/L |
---|---|---|---|---|---|---|---|---|
2022 February | 8 | 1.15
| 1.09
| 1.14
| 1.11
| -2.63 | 0.88 | -4.39 |
2022 January | 12 | 1.21
| 1.01
| 1.11
| 1.11
| 0.00 | 9.01 | -9.01 |
2021 December | 22 | 1.35
| 0.98
| 1.35
| 1.08
| -20.00 | 0.00 | -27.41 |
2021 November | 21 | 2.05
| 1.29
| 1.79
| 1.33
| -25.70 | 14.53 | -27.93 |
2021 October | 21 | 3.29
| 1.75
| 2.92
| 1.78
| -39.04 | 12.67 | -40.07 |
2021 September | 21 | 3.71
| 2.80
| 3.53
| 2.95
| -16.43 | 5.10 | -20.68 |
2021 August | 22 | 4.38
| 3.27
| 3.34
| 3.52
| 5.39 | 31.14 | -2.10 |
2021 July | 21 | 3.74
| 2.70
| 3.03
| 3.33
| 9.90 | 23.43 | -10.89 |
2021 June | 22 | 4.85
| 2.74
| 2.95
| 3.01
| 2.03 | 64.41 | -7.12 |
2021 May | 20 | 3.25
| 2.86
| 2.88
| 2.91
| 1.04 | 12.85 | -0.69 |
2021 April | 21 | 3.55
| 2.86
| 3.34
| 2.88
| -13.77 | 6.29 | -14.37 |
2021 March | 23 | 4.00
| 3.10
| 3.92
| 3.26
| -16.84 | 2.04 | -20.92 |
2021 February | 19 | 4.95
| 3.78
| 4.26
| 3.80
| -10.80 | 16.20 | -11.27 |
2021 January | 19 | 4.75
| 4.02
| 4.13
| 4.17
| 0.97 | 15.01 | -2.66 |
2020 December | 22 | 6.24
| 4.00
| 6.17
| 4.12
| -33.23 | 1.13 | -35.17 |
2020 November | 20 | 6.38
| 5.16
| 5.23
| 6.12
| 17.02 | 21.99 | -1.34 |
2020 October | 22 | 6.49
| 5.04
| 5.47
| 5.13
| -6.22 | 18.65 | -7.86 |
2020 September | 21 | 5.98
| 4.71
| 5.92
| 5.41
| -8.61 | 1.01 | -20.44 |
2020 August | 21 | 6.42
| 5.15
| 5.36
| 5.94
| 10.82 | 19.78 | -3.92 |
2020 July | 22 | 9.67
| 5.02
| 6.73
| 5.35
| -20.51 | 43.68 | -25.41 |
2020 June | 22 | 7.38
| 4.83
| 6.02
| 6.73
| 11.79 | 22.59 | -19.77 |
2020 May | 20 | 6.80
| 3.62
| 3.96
| 5.97
| 50.76 | 71.72 | -8.59 |
2020 April | 21 | 5.20
| 2.81
| 3.11
| 4.00
| 28.62 | 67.20 | -9.65 |
2020 March | 22 | 6.09
| 3.01
| 5.96
| 3.18
| -46.64 | 2.18 | -49.50 |
2020 February | 19 | 6.35
| 4.85
| 6.21
| 5.83
| -6.12 | 2.25 | -21.90 |
2020 January | 21 | 7.25
| 4.60
| 7.05
| 6.44
| -8.65 | 2.84 | -34.75 |
2019 December | 21 | 7.97
| 6.06
| 6.75
| 6.99
| 3.56 | 18.07 | -10.22 |
2019 November | 20 | 6.85
| 3.68
| 4.48
| 6.69
| 49.33 | 52.90 | -17.86 |
2019 October | 23 | 4.92
| 3.40
| 3.81
| 4.43
| 16.27 | 29.13 | -10.76 |
2019 September | 20 | 4.08
| 2.93
| 3.02
| 3.84
| 27.15 | 35.10 | -2.98 |
2019 August | 22 | 3.41
| 2.70
| 3.32
| 3.06
| -7.83 | 2.71 | -18.67 |
2019 July | 22 | 4.30
| 3.09
| 3.80
| 3.26
| -14.21 | 13.16 | -18.68 |
2019 June | 20 | 4.14
| 2.30
| 2.43
| 3.80
| 56.38 | 70.37 | -5.35 |
2019 May | 22 | 4.55
| 2.20
| 4.02
| 2.40
| -40.30 | 13.18 | -45.27 |
2019 April | 21 | 4.40
| 3.55
| 3.60
| 4.02
| 11.67 | 22.22 | -1.39 |
2019 March | 21 | 7.71
| 3.54
| 7.71
| 3.60
| -53.31 | 0.00 | -54.09 |
2019 February | 19 | 8.23
| 7.00
| 7.80
| 7.19
| -7.82 | 5.51 | -10.26 |
2019 January | 21 | 9.35
| 7.01
| 7.64
| 7.84
| 2.62 | 22.38 | -8.25 |
2018 December | 19 | 9.75
| 6.67
| 7.75
| 7.75
| 0.00 | 25.81 | -13.94 |
2018 November | 21 | 9.00
| 6.21
| 8.74
| 7.88
| -9.84 | 2.97 | -28.95 |
2018 October | 9 | 9.90
| 7.30
| 8.16
| 8.70
| 6.62 | 21.32 | -10.54 |
OSMT Dividends
This table shows historical dividends paid by OSMT.
There are no OSMT dividends to display.
OSMT Stock Splits
This table shows OSMT stock splits.
There are no OSMT stock splits to display.
OSMT Basic Information
-
Ticker, symbol:OSMT
-
Full title:Osmotica Pharmaceuticals PLC
-
First trading day:
-
Last trading day:
-
Total trading days:826
-
Last close price:1.11 (+1.00%)
-
Market cap:278M
-
Stock Exchange:NasdaqGS
-
Sector:Health Care
-
Industry:Major Pharmaceuticals
-
OSMT CEO:Mr. Brian Markison
-
Full-time employees:379
-
Address:400 Crossing Blvd
Bridgewater
NEW JERSEY
08807 -
Description:Osmotica Pharmaceuticals Plc engages in the development and commercialization of products for neurology and women's health. The company is headquartered in Bridgewater, New Jersey and currently employs 466 full-time employees. The firm is focused on the developing and commercialization of specialty products that target markets with underserved patient populations. The firm is focused on progressing Phase III candidates under clinical development Ontinua ER and RVL-1201. The company has developed Ontinua ER using its proprietary Osmodex drug delivery system. Ontinua ER has been designated by the FDA as an Orphan Drug in this indication. The firm is conducting a second Phase III clinical trial of RVL-1201 for droopy eyelid. The Company’s promoted products include specialty neurology drugs, such as Lorzone and ConZip for pain management, as well as women's health products, such as Divigel for menopause and the OB Complete family of prescription prenatal dietary supplements. The Company’s non-promoted products portfolio include methylphenidate ER and VERT as well as smaller volume ANDAs and prescription dietary supplements.
-
Website:
-
Phone number:19088091300
Best intraday sessions of OSMT
This table shows top 100 best intraday sessions of OSMT.
Worst intraday sessions of OSMT
This table shows the worst 100 intraday sessions of OSMT.
Best after-hours sessions of OSMT
This table shows top 100 best after-hours sessions of OSMT.
Worst after-hours sessions of OSMT
This table shows the worst 100 after-hours sessions of OSMT.
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
Data updated: 2023-02-24 04:11:41