OTRK stock overview

Ontrak, Inc.

OTRK IPO: 2003-12-15
0.66 (+1.03%)
1.08B market cap
4,833 trading days in total
OTRK Latest trading day: 2023-02-23

NasdaqGS
Health Care
Misc Health and Biotechnology Services
395 full-time employees

OTRK stock Buy and Hold Potential More info

INVESTMENT at 2003-12-15 open

OTRK open price was $18,048.00

1,000.00

Click to edit

HOLDING TIME

4832 trading days

19 years 75 days

TODAY'S WORTH

As of 2023-02-23 close price ($0.66)

0.04

Click to edit

ROI: -100.00% (0.00x) – ANNU: -41.25% (0.59x)

OTRK Dividends

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

OTRK Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	12400 2400 shares on 2003-12-15 1 shares on 2023-02-23	3	3	2017-04-25On 2017-04-25 split factor was 1:6

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

OTRK Latest trading days

This table contains the list of 500 latest trading days of OTRK.
Trading dates ranges from 2021-03-04 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		9.65	0.05	-0.36	1,155,974	9.69	10.05	9.29	9.94	-0.48	0.12
4833	2023-02-23	0.66	0.02	3.13	341,416	0.63	0.66	0.60	9.52	4.76	0.00
4832	2023-02-22	0.64	0.14	-17.95	675,265	0.77	0.77	0.62	19.48	-16.88	-1.56
4831	2023-02-21	0.78	0.09	-10.34	202,875	0.85	0.86	0.78	9.41	-8.24	-1.28
4830	2023-02-17	0.87	0.01	1.16	104,038	0.85	0.89	0.85	4.71	2.35	-2.30
4829	2023-02-16	0.86	0.02	-2.27	109,384	0.88	0.90	0.85	5.68	-2.27	-1.16
4828	2023-02-15	0.88	0.00	0.00	246,094	0.86	0.90	0.85	5.81	2.33	0.00
4827	2023-02-14	0.88	0.06	-6.38	318,928	0.91	0.93	0.84	9.89	-3.30	-2.27
4826	2023-02-13	0.94	0.04	4.44	279,039	0.90	1.00	0.90	11.11	4.44	-3.19
4825	2023-02-10	0.90	0.06	-6.25	348,136	0.96	0.98	0.90	8.33	-6.25	0.00
4824	2023-02-09	0.96	0.07	-6.80	296,443	1.03	1.03	0.96	6.80	-6.80	0.00
4823	2023-02-08	1.03	0.03	3.00	392,171	1.01	1.03	0.97	5.94	1.98	0.00
4822	2023-02-07	1.00	0.05	-4.76	426,151	1.05	1.05	0.97	7.62	-4.76	1.00
4821	2023-02-06	1.05	0.01	-0.94	600,252	1.06	1.08	1.00	7.55	-0.94	0.00
4820	2023-02-03	1.06	0.04	3.92	549,558	1.00	1.09	1.00	9.00	6.00	0.00
4819	2023-02-02	1.02	0.10	-8.93	716,232	1.13	1.15	1.01	12.39	-9.73	-1.96
4818	2023-02-01	1.12	0.03	-2.61	947,148	1.06	1.17	1.06	10.38	5.66	0.89
4817	2023-01-31	1.15	0.00	0.00	980,387	1.16	1.19	1.08	9.48	-0.86	-7.83
4816	2023-01-30	1.15	0.15	15.00	2,114,299	1.05	1.17	1.02	14.29	9.52	0.87
4815	2023-01-27	1.00	0.00	0.00	1,055,131	0.98	1.04	0.92	12.24	2.04	5.00
4814	2023-01-26	1.00	0.06	6.38	1,918,681	0.94	1.08	0.91	18.09	6.38	-2.00
4813	2023-01-25	0.94	0.03	-3.09	1,629,729	0.98	1.00	0.88	12.24	-4.08	0.00
4812	2023-01-24	0.97	0.13	15.48	6,504,705	0.80	1.19	0.80	48.75	21.25	1.03
4811	2023-01-23	0.84	0.22	-20.75	3,464,457	1.01	1.04	0.83	20.79	-16.83	-4.76
4810	2023-01-20	1.06	0.15	-12.40	6,760,372	1.27	1.31	1.05	20.47	-16.54	-4.72
4809	2023-01-19	1.21	0.09	8.04	15,759,596	1.02	1.27	0.96	30.39	18.63	4.96
4808	2023-01-18	1.12	0.54	93.10	180,831,351	1.04	1.65	0.93	69.23	7.69	-8.93
4807	2023-01-17	0.58	0.01	1.75	196,677	0.59	0.59	0.55	6.78	-1.69	79.31
4806	2023-01-13	0.57	0.00	0.00	382,266	0.56	0.60	0.54	10.71	1.79	3.51
4805	2023-01-12	0.57	0.06	-9.52	935,693	0.63	0.64	0.55	14.29	-9.52	-1.75
4804	2023-01-11	0.63	0.18	40.00	6,855,450	0.51	0.73	0.50	45.10	23.53	0.00
4803	2023-01-10	0.45	0.05	12.50	217,974	0.40	0.50	0.40	25.00	12.50	13.33
4802	2023-01-09	0.40	0.03	6.95	130,081	0.39	0.41	0.38	7.69	2.56	0.00
4801	2023-01-06	0.37	0.01	-1.58	197,533	0.37	0.40	0.37	8.11	1.08	4.28
4800	2023-01-05	0.38	0.00	-1.22	74,932	0.39	0.39	0.36	7.78	-1.40	-2.63
4799	2023-01-04	0.38	0.02	6.86	91,099	0.36	0.39	0.35	11.11	6.86	0.18
4798	2023-01-03	0.36	0.01	-2.70	158,406	0.35	0.38	0.34	11.59	4.35	0.00
4797	2022-12-30	0.37	0.01	2.78	214,539	0.37	0.38	0.34	10.81	0.00	-6.76
4796	2022-12-29	0.36	0.01	1.41	139,273	0.37	0.38	0.36	6.76	-2.70	2.78
4795	2022-12-28	0.36	0.02	-4.05	102,835	0.37	0.37	0.35	5.47	-2.90	4.23
4794	2022-12-27	0.37	0.00	0.00	60,692	0.36	0.39	0.36	8.33	2.78	-1.19
4793	2022-12-23	0.37	0.00	0.00	199,418	0.37	0.40	0.35	12.51	0.00	-2.70
4792	2022-12-22	0.37	0.00	-1.07	120,560	0.36	0.39	0.35	11.11	2.78	0.00
4791	2022-12-21	0.37	0.01	-1.58	93,237	0.38	0.40	0.36	10.53	-1.58	-3.74
4790	2022-12-20	0.38	0.01	2.70	95,084	0.38	0.40	0.36	11.82	0.00	0.00
4789	2022-12-19	0.37	0.01	2.78	273,898	0.36	0.40	0.36	12.50	2.78	2.70
4788	2022-12-16	0.36	0.01	-3.69	194,207	0.36	0.40	0.36	12.68	1.41	0.00
4787	2022-12-15	0.37	0.00	1.03	99,237	0.37	0.40	0.37	8.11	1.03	-5.03
4786	2022-12-14	0.37	0.03	-7.50	156,761	0.39	0.40	0.36	10.26	-5.13	0.00
4785	2022-12-13	0.40	0.02	3.98	146,008	0.35	0.40	0.35	14.29	14.29	-2.50
4784	2022-12-12	0.38	0.00	-0.23	86,914	0.37	0.39	0.37	6.68	2.86	-9.02
4783	2022-12-09	0.39	0.03	7.11	143,593	0.40	0.40	0.36	10.00	-3.60	-3.01
4782	2022-12-08	0.36	0.03	-7.69	177,841	0.39	0.40	0.36	10.26	-7.69	11.11
4781	2022-12-07	0.39	0.02	-3.92	116,063	0.41	0.41	0.35	14.63	-4.88	0.00
4780	2022-12-06	0.41	0.00	-1.00	40,459	0.41	0.42	0.40	4.88	-1.00	1.01
4779	2022-12-05	0.41	0.01	-2.38	64,498	0.39	0.44	0.39	11.54	5.13	0.00
4778	2022-12-02	0.42	0.02	-4.55	106,699	0.44	0.44	0.41	5.75	-3.45	-7.14
4777	2022-12-01	0.44	0.01	2.33	182,396	0.46	0.46	0.41	10.87	-4.35	-1.14
4776	2022-11-30	0.43	0.03	7.50	463,172	0.45	0.47	0.39	17.78	-4.44	6.98
4775	2022-11-29	0.40	0.04	11.11	293,177	0.36	0.47	0.35	33.33	11.11	12.50
4774	2022-11-28	0.36	0.03	-6.61	92,867	0.38	0.40	0.36	10.53	-5.26	0.00
4773	2022-11-25	0.39	0.00	-1.15	57,969	0.39	0.40	0.39	3.85	-1.15	-1.43
4772	2022-11-23	0.39	0.01	2.63	236,029	0.40	0.41	0.36	12.66	-1.27	0.00
4771	2022-11-22	0.38	0.05	-11.63	141,071	0.43	0.43	0.38	11.63	-11.63	3.95
4770	2022-11-21	0.43	0.02	-4.44	55,353	0.47	0.47	0.42	10.64	-8.51	0.00
4769	2022-11-18	0.45	0.01	-2.17	139,513	0.48	0.48	0.40	16.67	-6.25	4.44
4768	2022-11-17	0.46	0.00	0.00	103,928	0.48	0.48	0.46	3.16	-3.16	4.35
4767	2022-11-16	0.46	0.01	2.22	110,209	0.48	0.48	0.46	4.17	-4.17	3.26
4766	2022-11-15	0.45	0.01	-1.19	109,125	0.47	0.48	0.45	6.38	-4.26	6.67
4765	2022-11-14	0.46	0.01	1.20	125,762	0.43	0.48	0.43	11.63	5.91	3.21
4764	2022-11-11	0.45	0.03	7.14	309,663	0.43	0.48	0.41	16.28	4.65	-4.44
4763	2022-11-10	0.42	0.04	10.53	204,296	0.41	0.42	0.38	9.76	2.44	2.38
4762	2022-11-09	0.38	0.04	-9.52	164,127	0.43	0.44	0.36	18.60	-11.63	7.89
4761	2022-11-08	0.42	0.02	5.00	204,864	0.38	0.44	0.38	15.79	10.53	2.38
4760	2022-11-07	0.40	0.03	9.29	90,726	0.39	0.40	0.36	10.39	3.90	-5.00
4759	2022-11-04	0.37	0.01	-2.22	98,127	0.39	0.39	0.37	6.41	-6.15	5.19
4758	2022-11-03	0.37	0.01	-1.50	119,089	0.38	0.39	0.37	6.58	-1.50	4.19
4757	2022-11-02	0.38	0.01	1.52	71,151	0.37	0.39	0.37	5.41	2.70	0.00
4756	2022-11-01	0.37	0.01	-2.78	84,917	0.41	0.41	0.37	9.76	-8.71	-1.15
4755	2022-10-31	0.39	0.01	1.32	105,900	0.41	0.41	0.38	7.32	-6.10	6.49
4754	2022-10-28	0.38	0.00	0.00	142,407	0.38	0.40	0.36	10.40	-1.25	7.89
4753	2022-10-27	0.38	0.00	0.00	64,938	0.38	0.40	0.37	6.74	0.00	1.26
4752	2022-10-26	0.38	0.01	2.70	252,750	0.37	0.41	0.37	10.81	2.70	0.00
4751	2022-10-25	0.37	0.00	1.26	167,550	0.37	0.39	0.36	9.24	0.00	0.00
4750	2022-10-24	0.37	0.02	-5.34	104,295	0.41	0.41	0.36	12.20	-10.88	1.26
4749	2022-10-21	0.39	0.01	-3.50	187,657	0.38	0.44	0.38	15.79	1.58	6.22
4748	2022-10-20	0.40	0.01	2.56	68,851	0.39	0.42	0.39	7.61	1.42	-5.00
4747	2022-10-19	0.39	0.03	-7.14	130,084	0.42	0.44	0.39	11.90	-7.14	1.13
4746	2022-10-18	0.42	0.01	2.44	139,799	0.42	0.44	0.40	10.67	0.00	0.00
4745	2022-10-17	0.41	0.01	3.59	138,151	0.43	0.43	0.40	6.98	-4.65	2.44
4744	2022-10-14	0.40	0.01	-3.46	172,533	0.41	0.45	0.39	14.63	-3.46	8.64
4743	2022-10-13	0.41	0.02	-4.65	139,845	0.42	0.44	0.39	12.88	-2.38	0.00
4742	2022-10-12	0.43	0.01	-2.27	108,681	0.43	0.48	0.42	13.95	0.00	-2.33
4741	2022-10-11	0.44	0.02	-4.35	144,777	0.47	0.49	0.44	10.64	-6.38	-2.27
4740	2022-10-10	0.46	0.00	0.00	113,180	0.48	0.49	0.45	8.33	-4.17	2.17
4739	2022-10-07	0.46	0.02	-4.17	152,912	0.48	0.49	0.46	6.32	-3.16	4.35
4738	2022-10-06	0.48	0.00	0.00	165,186	0.46	0.49	0.46	6.52	4.35	-1.04
4737	2022-10-05	0.48	0.01	-2.04	192,643	0.50	0.50	0.48	5.00	-4.00	-4.17
4736	2022-10-04	0.49	0.02	4.26	497,028	0.50	0.51	0.46	10.10	-1.01	2.04
4735	2022-10-03	0.47	0.00	0.00	418,868	0.49	0.50	0.47	6.12	-4.08	5.32
4734	2022-09-30	0.47	0.04	-7.84	199,957	0.51	0.51	0.46	9.80	-7.84	4.26
4733	2022-09-29	0.51	0.01	2.00	320,695	0.54	0.54	0.50	7.41	-5.56	0.00
4732	2022-09-28	0.50	0.01	-1.96	140,220	0.52	0.54	0.49	9.62	-3.85	8.00
4731	2022-09-27	0.51	0.02	4.08	172,956	0.51	0.52	0.49	5.88	0.00	1.96
4730	2022-09-26	0.49	0.00	0.00	201,724	0.48	0.51	0.46	10.42	2.08	4.08
4729	2022-09-23	0.49	0.06	-10.91	298,113	0.55	0.55	0.47	15.45	-10.91	-2.04
4728	2022-09-22	0.55	0.02	-3.51	186,002	0.57	0.58	0.54	7.02	-3.51	0.00
4727	2022-09-21	0.57	0.03	-5.00	152,325	0.60	0.60	0.56	6.67	-5.00	0.00
4726	2022-09-20	0.60	0.01	1.69	319,877	0.56	0.63	0.55	14.29	7.14	0.00
4725	2022-09-19	0.59	0.04	-6.35	413,617	0.63	0.63	0.57	9.52	-6.35	-5.08
4724	2022-09-16	0.63	0.04	-5.97	331,532	0.67	0.69	0.63	8.96	-5.97	0.00
4723	2022-09-15	0.67	0.00	0.00	141,388	0.67	0.70	0.67	4.48	0.00	0.00
4722	2022-09-14	0.67	0.01	-1.47	339,176	0.66	0.69	0.65	6.06	1.52	0.00
4721	2022-09-13	0.68	0.01	-1.45	147,970	0.67	0.70	0.66	5.97	1.49	-2.94
4720	2022-09-12	0.69	0.00	0.00	262,854	0.69	0.71	0.68	4.35	0.00	-2.90
4719	2022-09-09	0.69	0.02	-2.82	344,749	0.69	0.71	0.67	5.80	0.00	0.00
4718	2022-09-08	0.71	0.03	4.41	270,925	0.68	0.71	0.66	7.35	4.41	-2.82
4717	2022-09-07	0.68	0.02	-2.86	364,994	0.71	0.71	0.66	7.04	-4.23	0.00
4716	2022-09-06	0.70	0.04	-5.41	291,323	0.76	0.76	0.69	9.21	-7.89	1.43
4715	2022-09-02	0.74	0.04	5.71	429,289	0.70	0.75	0.68	10.00	5.71	2.70
4714	2022-09-01	0.70	0.05	7.69	611,686	0.65	0.71	0.64	10.77	7.69	0.00
4713	2022-08-31	0.65	0.01	-1.52	248,194	0.66	0.68	0.65	4.55	-1.52	0.00
4712	2022-08-30	0.66	0.01	1.54	321,340	0.65	0.68	0.63	7.69	1.54	0.00
4711	2022-08-29	0.65	0.00	0.00	219,516	0.65	0.67	0.63	6.15	0.00	0.00
4710	2022-08-26	0.65	0.04	-5.80	442,191	0.70	0.70	0.65	7.14	-7.14	0.00
4709	2022-08-25	0.69	0.00	0.00	317,598	0.69	0.70	0.67	4.35	0.00	1.45
4708	2022-08-24	0.69	0.02	2.99	326,428	0.67	0.70	0.67	4.48	2.99	0.00
4707	2022-08-23	0.67	0.00	0.00	664,965	0.68	0.69	0.65	5.88	-1.47	0.00
4706	2022-08-22	0.67	0.06	-8.22	536,553	0.71	0.74	0.66	11.27	-5.63	1.49
4705	2022-08-19	0.73	0.01	-1.35	456,143	0.72	0.74	0.71	4.17	1.39	-2.74
4704	2022-08-18	0.74	0.03	-3.90	702,613	0.77	0.78	0.73	6.49	-3.90	-2.70
4703	2022-08-17	0.77	0.03	-3.75	771,539	0.78	0.80	0.75	6.41	-1.28	0.00
4702	2022-08-16	0.80	0.05	-5.88	1,102,371	0.81	0.84	0.77	8.64	-1.23	-2.50
4701	2022-08-15	0.85	0.03	-3.41	1,151,801	0.86	0.87	0.79	9.30	-1.16	-4.71
4700	2022-08-12	0.88	0.06	7.32	2,943,415	0.80	0.91	0.77	17.50	10.00	-2.27
4699	2022-08-11	0.82	0.01	1.23	1,513,887	0.77	0.82	0.77	6.49	6.49	-2.44
4698	2022-08-10	0.81	0.02	2.53	3,311,635	0.72	0.81	0.70	15.28	12.50	-4.94
4697	2022-08-09	0.79	0.11	16.18	18,920,834	0.88	0.88	0.71	19.32	-10.23	-8.86
4696	2022-08-08	0.68	0.01	-1.45	1,720,869	0.71	0.71	0.66	7.04	-4.23	29.41
4695	2022-08-05	0.69	0.02	-2.82	1,244,714	0.71	0.73	0.69	5.63	-2.82	2.90
4694	2022-08-04	0.71	0.00	0.00	3,120,782	0.74	0.74	0.66	10.81	-4.05	0.00
4693	2022-08-03	0.71	0.05	-6.58	5,351,701	0.80	0.87	0.68	23.75	-11.25	4.23
4692	2022-08-02	0.76	0.59	-43.70	9,382,412	0.89	0.91	0.72	21.35	-14.61	5.26
4691	2022-08-01	1.35	0.70	107.69	51,765,340	0.71	1.68	0.68	140.85	90.14	-34.07
4690	2022-07-29	0.65	0.03	4.84	319,078	0.64	0.66	0.60	9.38	1.56	9.23
4689	2022-07-28	0.62	0.06	-8.82	505,494	0.66	0.70	0.60	15.15	-6.06	3.23
4688	2022-07-27	0.68	0.02	-2.86	257,678	0.70	0.70	0.67	4.29	-2.86	-2.94
4687	2022-07-26	0.70	0.06	-7.89	313,681	0.76	0.78	0.68	13.16	-7.89	0.00
4686	2022-07-25	0.76	0.07	-8.43	395,314	0.84	0.85	0.76	10.71	-9.52	0.00
4685	2022-07-22	0.83	0.09	-9.78	526,711	0.93	0.95	0.82	13.98	-10.75	1.20
4684	2022-07-21	0.92	0.06	-6.12	436,331	0.98	0.98	0.91	7.14	-6.12	1.09
4683	2022-07-20	0.98	0.01	1.03	490,192	0.97	1.05	0.95	10.31	1.03	0.00
4682	2022-07-19	0.97	0.04	-3.96	625,978	1.02	1.05	0.96	8.82	-4.90	0.00
4681	2022-07-18	1.01	0.00	0.00	301,150	1.05	1.08	0.98	9.52	-3.81	0.99
4680	2022-07-15	1.01	0.06	-5.61	301,571	1.08	1.08	0.99	8.33	-6.48	3.96
4679	2022-07-14	1.07	0.05	-4.46	171,497	1.11	1.11	1.05	5.41	-3.60	0.93
4678	2022-07-13	1.12	0.01	-0.88	194,291	1.11	1.13	1.10	2.70	0.90	-0.89
4677	2022-07-12	1.13	0.01	0.89	87,746	1.14	1.15	1.11	3.51	-0.88	-1.77
4676	2022-07-11	1.12	0.19	-14.50	332,182	1.28	1.30	1.10	15.63	-12.50	1.79
4675	2022-07-08	1.31	0.03	-2.24	213,214	1.39	1.39	1.27	8.63	-5.76	-2.29
4674	2022-07-07	1.34	0.25	22.94	292,670	1.10	1.39	1.10	26.36	21.82	3.73
4673	2022-07-06	1.09	0.05	-4.39	115,302	1.15	1.20	1.07	11.30	-5.22	0.92
4672	2022-07-05	1.14	0.05	4.59	207,062	1.05	1.14	1.02	11.43	8.57	0.88
4671	2022-07-01	1.09	0.03	2.83	219,087	1.01	1.12	1.01	10.89	7.92	-3.67
4670	2022-06-30	1.06	0.07	-6.19	145,415	1.12	1.12	1.06	5.36	-5.36	-4.72
4669	2022-06-29	1.13	0.07	-5.83	306,813	1.23	1.26	1.07	15.45	-8.13	-0.88
4668	2022-06-28	1.20	0.12	-9.09	271,210	1.32	1.37	1.20	12.88	-9.09	2.50
4667	2022-06-27	1.32	0.09	-6.38	180,688	1.40	1.43	1.29	10.00	-5.71	0.00
4666	2022-06-24	1.41	0.04	-2.76	1,364,298	1.46	1.53	1.40	8.90	-3.42	-0.71
4665	2022-06-23	1.45	0.06	4.32	142,729	1.39	1.45	1.30	10.79	4.32	0.69
4664	2022-06-22	1.39	0.02	1.46	152,230	1.36	1.44	1.34	7.35	2.21	0.00
4663	2022-06-21	1.37	0.05	-3.52	215,322	1.44	1.47	1.35	8.33	-4.86	-0.73
4662	2022-06-17	1.42	0.06	4.41	139,901	1.37	1.46	1.36	7.30	3.65	1.41
4661	2022-06-16	1.36	0.09	-6.21	166,561	1.40	1.40	1.28	8.57	-2.86	0.74
4660	2022-06-15	1.45	0.05	3.57	149,994	1.45	1.48	1.37	7.59	0.00	-3.45
4659	2022-06-14	1.40	0.06	-4.11	156,851	1.45	1.49	1.35	9.66	-3.45	3.57
4658	2022-06-13	1.46	0.16	-9.88	326,975	1.51	1.55	1.38	11.26	-3.31	-0.68
4657	2022-06-10	1.62	0.12	-6.90	237,446	1.71	1.71	1.57	8.19	-5.26	-6.79
4656	2022-06-09	1.74	0.09	-4.92	147,432	1.81	1.82	1.72	5.52	-3.87	-1.72
4655	2022-06-08	1.83	0.05	-2.66	217,362	1.80	1.88	1.76	6.67	1.67	-1.09
4654	2022-06-07	1.88	0.10	5.62	209,791	1.73	1.90	1.73	9.83	8.67	-4.26
4653	2022-06-06	1.78	0.11	-5.82	281,887	1.94	1.96	1.76	10.31	-8.25	-2.81
4652	2022-06-03	1.89	0.02	1.07	414,993	1.86	1.97	1.78	10.22	1.61	2.65
4651	2022-06-02	1.87	0.16	9.36	398,825	1.70	1.88	1.65	13.53	10.00	-0.53
4650	2022-06-01	1.71	0.19	-10.00	322,850	1.89	1.93	1.68	13.23	-9.52	-0.58
4649	2022-05-31	1.90	0.03	-1.55	277,500	1.96	1.96	1.81	7.65	-3.06	-0.53
4648	2022-05-27	1.93	0.33	20.63	1,323,782	1.63	2.08	1.63	27.61	18.40	1.55
4647	2022-05-26	1.60	0.14	9.59	231,386	1.50	1.62	1.46	10.67	6.67	1.87
4646	2022-05-25	1.46	0.02	1.39	140,518	1.48	1.50	1.45	3.38	-1.35	2.74
4645	2022-05-24	1.44	0.16	-10.00	201,344	1.54	1.54	1.41	8.44	-6.49	2.78
4644	2022-05-23	1.60	0.05	3.23	183,068	1.57	1.64	1.50	8.92	1.91	-3.75
4643	2022-05-20	1.55	0.03	-1.90	243,939	1.60	1.61	1.51	6.25	-3.13	1.29
4642	2022-05-19	1.58	0.00	0.00	259,868	1.53	1.72	1.53	12.42	3.27	1.27
4641	2022-05-18	1.58	0.09	-5.39	339,709	1.62	1.67	1.53	8.64	-2.47	-3.16
4640	2022-05-17	1.67	0.00	0.00	555,976	1.74	1.74	1.52	12.64	-4.02	-2.99
4639	2022-05-16	1.67	0.29	21.01	1,235,833	1.37	1.78	1.37	29.93	21.90	4.19
4638	2022-05-13	1.38	0.04	2.99	622,539	1.35	1.48	1.35	9.63	2.22	-0.72
4637	2022-05-12	1.34	0.24	21.82	1,140,414	1.15	1.38	1.03	30.43	16.52	0.75
4636	2022-05-11	1.10	0.15	-12.00	787,497	1.22	1.24	1.09	12.30	-9.84	4.55
4635	2022-05-10	1.25	0.07	-5.30	472,440	1.34	1.37	1.17	14.93	-6.72	-2.40
4634	2022-05-09	1.32	0.11	-7.69	566,096	1.39	1.45	1.28	12.23	-5.04	1.52
4633	2022-05-06	1.43	0.12	9.16	709,134	1.30	1.45	1.25	15.38	10.00	-2.80
4632	2022-05-05	1.31	0.03	-2.24	547,916	1.35	1.39	1.29	7.41	-2.96	-0.76
4631	2022-05-04	1.34	0.07	-4.96	1,455,576	1.37	1.42	1.20	16.06	-2.19	0.75
4630	2022-05-03	1.41	0.00	0.00	4,666,413	1.46	1.86	1.36	34.25	-3.42	-2.84
4629	2022-05-02	1.41	0.22	18.49	1,270,486	1.20	1.48	1.17	25.83	17.50	3.55
4628	2022-04-29	1.19	0.08	-6.30	259,481	1.25	1.32	1.17	12.00	-4.80	0.84
4627	2022-04-28	1.27	0.02	1.60	348,042	1.26	1.32	1.16	12.70	0.79	-1.57
4626	2022-04-27	1.25	0.08	-6.02	150,437	1.34	1.39	1.25	10.45	-6.72	0.80
4625	2022-04-26	1.33	0.12	-8.28	225,726	1.42	1.44	1.32	8.45	-6.34	0.75
4624	2022-04-25	1.45	0.06	4.32	212,544	1.39	1.50	1.35	10.79	4.32	-2.07
4623	2022-04-22	1.39	0.06	-4.14	352,239	1.45	1.54	1.36	12.41	-4.14	0.00
4622	2022-04-21	1.45	0.13	-8.23	291,258	1.61	1.62	1.42	12.42	-9.94	0.00
4621	2022-04-20	1.58	0.05	-3.07	194,873	1.65	1.67	1.57	6.06	-4.24	1.90
4620	2022-04-19	1.63	0.06	3.82	262,769	1.60	1.74	1.57	10.63	1.87	1.23
4619	2022-04-18	1.57	0.12	-7.10	238,650	1.67	1.69	1.55	8.38	-5.99	1.91
4618	2022-04-15	1.69	0.00	0.00	227,514	1.80	1.81	1.67	7.78	-6.11	-1.18
4617	2022-04-14	1.69	0.10	-5.59	226,819	1.80	1.81	1.67	7.78	-6.11	6.51
4616	2022-04-13	1.79	0.06	3.47	159,568	1.74	1.84	1.74	5.75	2.87	0.56
4615	2022-04-12	1.73	0.08	-4.42	188,601	1.83	1.96	1.73	12.57	-5.46	0.58
4614	2022-04-11	1.81	0.09	-4.74	146,673	1.86	1.94	1.78	8.60	-2.69	1.10
4613	2022-04-08	1.90	0.07	-3.55	170,296	1.93	1.98	1.89	4.66	-1.55	-2.11
4612	2022-04-07	1.97	0.02	-1.01	174,006	1.97	2.02	1.90	6.09	0.00	-2.03
4611	2022-04-06	1.99	0.11	-5.24	191,035	2.07	2.07	1.94	6.28	-3.86	-1.01
4610	2022-04-05	2.10	0.12	-5.41	266,787	2.22	2.28	2.07	9.46	-5.41	-1.43
4609	2022-04-04	2.22	0.09	4.23	404,794	2.13	2.27	2.04	10.80	4.23	0.00
4608	2022-04-01	2.13	0.14	-6.17	361,024	2.26	2.37	2.13	10.62	-5.75	0.00
4607	2022-03-31	2.27	0.02	0.89	238,991	2.29	2.31	2.19	5.24	-0.87	-0.44
4606	2022-03-30	2.25	0.23	-9.27	305,749	2.44	2.53	2.23	12.30	-7.79	1.78
4605	2022-03-29	2.48	0.16	6.90	487,224	2.32	2.51	2.30	9.05	6.90	-1.61
4604	2022-03-28	2.32	0.12	-4.92	638,785	2.49	2.55	2.16	15.66	-6.83	0.00
4603	2022-03-25	2.44	0.11	4.72	816,559	2.32	2.51	2.23	12.07	5.17	2.05
4602	2022-03-24	2.33	0.02	-0.85	331,154	2.41	2.41	2.21	8.30	-3.32	-0.43
4601	2022-03-23	2.35	0.06	2.62	732,689	2.27	2.59	2.23	15.86	3.52	2.55
4600	2022-03-22	2.29	0.07	-2.97	422,901	2.40	2.44	2.27	7.08	-4.58	-0.87
4599	2022-03-21	2.36	0.11	4.89	1,442,121	2.21	2.67	2.21	20.81	6.79	1.69
4598	2022-03-18	2.25	0.17	8.17	812,897	2.07	2.32	2.03	14.01	8.70	-1.78
4597	2022-03-17	2.08	0.13	6.67	825,091	1.88	2.17	1.80	19.68	10.64	-0.48
4596	2022-03-16	1.95	0.19	10.80	776,306	1.77	1.97	1.77	11.30	10.17	-3.59
4595	2022-03-15	1.76	0.09	5.39	233,007	1.67	1.80	1.67	7.78	5.39	0.57
4594	2022-03-14	1.67	0.14	-7.73	379,220	1.80	1.80	1.64	8.89	-7.22	0.00
4593	2022-03-11	1.81	0.12	-6.22	365,902	1.91	1.95	1.78	8.90	-5.24	-0.55
4592	2022-03-10	1.93	0.23	-10.65	631,207	2.07	2.11	1.90	10.14	-6.76	-1.04
4591	2022-03-09	2.16	0.38	-14.96	1,228,878	1.86	2.33	1.80	28.49	16.13	-4.17
4590	2022-03-08	2.54	0.23	9.96	620,566	2.31	2.61	2.25	15.58	9.96	-26.77
4589	2022-03-07	2.31	0.04	-1.70	217,727	2.35	2.45	2.23	9.36	-1.70	0.00
4588	2022-03-04	2.35	0.05	-2.08	175,886	2.36	2.40	2.28	5.08	-0.42	0.00
4587	2022-03-03	2.40	0.26	-9.77	280,159	2.62	2.64	2.37	10.31	-8.40	-1.67
4586	2022-03-02	2.66	0.22	-7.64	299,249	2.88	2.88	2.53	12.15	-7.64	-1.50
4585	2022-03-01	2.88	0.20	7.46	299,353	2.67	2.98	2.65	12.36	7.87	0.00
4584	2022-02-28	2.68	0.06	2.29	261,871	2.60	2.74	2.57	6.54	3.08	-0.37
4583	2022-02-25	2.62	0.01	0.38	198,688	2.60	2.64	2.44	7.69	0.77	-0.76
4582	2022-02-24	2.61	0.29	12.50	412,545	2.16	2.62	2.14	22.22	20.83	-0.38
4581	2022-02-23	2.32	0.12	-4.92	252,179	2.47	2.52	2.32	8.10	-6.07	-6.90
4580	2022-02-22	2.44	0.08	-3.17	233,603	2.52	2.53	2.40	5.16	-3.17	1.23
4579	2022-02-18	2.52	0.12	-4.55	325,422	2.61	2.64	2.46	6.90	-3.45	0.00
4578	2022-02-17	2.64	0.06	-2.22	288,372	2.67	2.83	2.63	7.49	-1.12	-1.14
4577	2022-02-16	2.70	0.08	-2.88	216,626	2.81	2.81	2.64	6.05	-3.91	-1.11
4576	2022-02-15	2.78	0.15	5.70	317,507	2.67	2.91	2.65	9.74	4.12	1.08
4575	2022-02-14	2.63	0.12	-4.36	378,872	2.80	2.82	2.62	7.14	-6.07	1.52
4574	2022-02-11	2.75	0.11	-3.85	265,470	2.91	2.97	2.72	8.59	-5.50	1.82
4573	2022-02-10	2.86	0.15	-4.98	248,072	2.84	3.07	2.82	8.80	0.70	1.75
4572	2022-02-09	3.01	0.16	5.61	376,738	2.91	3.08	2.85	7.90	3.44	-5.65
4571	2022-02-08	2.85	0.05	-1.72	302,629	2.88	2.99	2.78	7.29	-1.04	2.11
4570	2022-02-07	2.90	0.03	-1.02	336,433	2.96	3.10	2.85	8.45	-2.03	-0.69
4569	2022-02-05	2.93	0.00	0.00	348,557	2.84	2.98	2.76	7.75	3.17	1.02
4568	2022-02-04	2.93	0.14	5.02	348,557	2.84	2.98	2.76	7.75	3.17	-3.07
4567	2022-02-03	2.79	0.34	-10.86	352,924	3.09	3.10	2.78	10.36	-9.71	1.79
4566	2022-02-02	3.13	0.39	-11.08	332,943	3.51	3.52	3.11	11.68	-10.83	-1.28
4565	2022-02-01	3.52	0.06	1.73	549,121	3.46	3.59	3.17	12.14	1.73	-0.28
4564	2022-01-31	3.46	0.52	17.69	617,559	3.01	3.54	2.94	19.93	14.95	0.00
4563	2022-01-28	2.94	0.06	2.08	441,786	2.79	2.94	2.69	8.96	5.38	2.38
4562	2022-01-27	2.88	0.18	-5.88	399,433	3.17	3.17	2.84	10.41	-9.15	-3.13
4561	2022-01-26	3.06	0.15	-4.67	518,106	3.30	3.35	2.97	11.52	-7.27	3.59
4560	2022-01-25	3.21	0.20	-5.87	425,804	3.34	3.55	3.19	10.78	-3.89	2.80
4559	2022-01-24	3.41	0.01	0.29	473,207	3.23	3.44	3.01	13.31	5.57	-2.05
4558	2022-01-21	3.40	0.35	-9.33	516,782	3.72	3.72	3.36	9.68	-8.60	-5.00
4557	2022-01-20	3.75	0.29	-7.18	701,726	4.00	4.27	3.71	14.00	-6.25	-0.80
4556	2022-01-19	4.04	0.19	4.94	424,267	3.95	4.14	3.82	8.10	2.28	-0.99
4555	2022-01-18	3.85	0.37	-8.77	339,118	4.21	4.21	3.83	9.03	-8.55	2.60
4554	2022-01-14	4.22	0.13	-2.99	308,419	4.30	4.39	4.08	7.21	-1.86	-0.24
4553	2022-01-13	4.35	0.08	-1.81	237,539	4.41	4.49	4.26	5.22	-1.36	-1.15
4552	2022-01-12	4.43	0.29	-6.14	276,032	4.82	4.88	4.41	9.75	-8.09	-0.45
4551	2022-01-11	4.72	0.09	1.94	339,052	4.61	4.88	4.58	6.51	2.39	2.12
4550	2022-01-10	4.63	0.02	-0.43	408,691	4.55	4.67	4.32	7.69	1.76	-0.43
4549	2022-01-07	4.65	0.11	-2.31	371,112	4.71	4.85	4.46	8.28	-1.27	-2.15
4548	2022-01-06	4.76	0.27	-5.37	629,371	4.97	5.07	4.58	9.86	-4.23	-1.05
4547	2022-01-05	5.03	0.85	-14.46	656,548	5.64	5.74	5.01	12.94	-10.82	-1.19
4546	2022-01-04	5.88	0.58	-8.98	493,705	6.49	6.49	5.71	12.02	-9.40	-4.08
4545	2022-01-03	6.46	0.17	2.70	256,426	6.31	6.62	6.10	8.24	2.38	0.46
4544	2021-12-31	6.29	0.27	-4.12	442,550	6.56	6.69	6.29	6.10	-4.12	0.32
4543	2021-12-30	6.56	0.46	7.54	474,212	6.06	6.74	6.02	11.88	8.25	0.00
4542	2021-12-29	6.10	0.21	-3.33	445,266	6.28	6.28	5.88	6.37	-2.87	-0.66
4541	2021-12-28	6.31	0.29	-4.39	455,494	6.50	6.95	6.22	11.23	-2.92	-0.48
4540	2021-12-27	6.60	0.49	-6.91	485,073	7.23	7.24	6.46	10.79	-8.71	-1.52
4539	2021-12-23	7.09	0.42	6.30	464,080	6.80	7.18	6.67	7.50	4.26	1.97
4538	2021-12-22	6.67	0.04	0.60	360,519	6.70	6.76	6.46	4.48	-0.45	1.95
4537	2021-12-21	6.63	0.34	5.41	551,447	6.49	6.85	6.41	6.78	2.16	1.06
4536	2021-12-20	6.29	0.09	1.45	432,326	6.19	6.46	5.96	8.08	1.62	3.18
4535	2021-12-17	6.20	0.46	8.01	573,813	5.74	6.31	5.47	14.63	8.01	-0.16
4534	2021-12-16	5.74	0.23	-3.85	322,386	6.12	6.18	5.68	8.17	-6.21	0.00
4533	2021-12-15	5.97	0.19	3.29	360,222	5.77	6.00	5.45	9.53	3.47	2.51
4532	2021-12-14	5.78	0.33	-5.40	235,891	5.95	6.11	5.77	5.71	-2.86	-0.17
4531	2021-12-13	6.11	0.01	-0.16	271,398	6.01	6.17	5.81	5.99	1.66	-2.62
4530	2021-12-10	6.12	0.08	-1.29	524,587	6.28	6.42	6.07	5.57	-2.55	-1.80
4529	2021-12-09	6.20	0.10	-1.59	503,334	6.29	6.35	6.12	3.66	-1.43	1.29
4528	2021-12-08	6.30	0.01	0.16	750,552	6.22	6.40	6.09	4.98	1.29	-0.16
4527	2021-12-07	6.29	0.30	5.01	3,303,194	6.20	7.05	5.93	18.06	1.45	-1.11
4526	2021-12-06	5.99	0.50	9.11	461,839	5.42	6.04	5.20	15.50	10.52	3.51
4525	2021-12-03	5.49	0.73	-11.74	525,350	6.17	6.17	5.41	12.32	-11.02	-1.28
4524	2021-12-02	6.22	0.37	6.32	530,927	5.80	6.33	5.73	10.34	7.24	-0.80
4523	2021-12-01	5.85	0.22	-3.62	576,785	6.21	6.60	5.80	12.88	-5.80	-0.85
4522	2021-11-30	6.07	0.46	-7.04	650,784	6.53	6.64	6.04	9.19	-7.04	2.31
4521	2021-11-29	6.53	0.09	-1.36	226,930	6.73	6.73	6.39	5.05	-2.97	0.00
4520	2021-11-26	6.62	0.25	-3.64	294,794	6.86	7.05	6.47	8.45	-3.50	1.66
4519	2021-11-24	6.87	0.29	4.41	438,544	6.75	7.01	6.53	7.11	1.78	-0.15
4518	2021-11-23	6.58	0.03	0.46	537,371	6.50	6.88	6.35	8.15	1.23	2.58
4517	2021-11-22	6.55	0.58	-8.13	572,768	7.11	7.13	6.53	8.44	-7.88	-0.76
4516	2021-11-19	7.13	0.14	-1.93	456,218	7.30	7.47	7.11	4.93	-2.33	-0.28
4515	2021-11-18	7.27	0.38	-4.97	708,774	7.66	7.76	7.14	8.09	-5.09	0.41
4514	2021-11-17	7.65	0.21	-2.67	445,565	7.76	7.98	7.64	4.38	-1.42	0.13
4513	2021-11-16	7.86	0.13	-1.63	664,938	7.95	8.09	7.68	5.16	-1.13	-1.27
4512	2021-11-15	7.99	0.26	-3.15	879,438	8.33	8.33	7.85	5.76	-4.08	-0.50
4511	2021-11-12	8.25	0.03	-0.36	1,381,228	8.14	8.35	7.77	7.13	1.35	0.97
4510	2021-11-11	8.28	0.24	-2.82	884,712	8.61	8.72	8.25	5.46	-3.83	-1.69
4509	2021-11-10	8.52	0.65	-7.09	1,177,530	8.96	9.11	8.49	6.92	-4.91	1.06
4508	2021-11-09	9.17	0.02	0.22	1,276,259	9.00	9.45	8.81	7.11	1.89	-2.29
4507	2021-11-08	9.15	2.56	-21.86	5,596,373	11.09	11.17	8.85	20.92	-17.49	-1.64
4506	2021-11-05	11.71	2.04	21.10	38,547,137	11.02	14.79	10.55	38.48	6.26	-5.29
4505	2021-11-04	9.67	0.21	-2.13	1,522,983	10.15	10.57	9.53	10.25	-4.73	13.96
4504	2021-11-03	9.88	0.28	2.92	717,763	9.72	10.34	9.39	9.77	1.65	2.73
4503	2021-11-02	9.60	0.12	1.27	530,919	9.71	9.74	9.00	7.62	-1.13	1.25
4502	2021-11-01	9.48	0.88	10.23	974,826	8.70	9.69	8.62	12.30	8.97	2.43
4501	2021-10-29	8.60	0.15	-1.71	238,515	8.77	9.00	8.54	5.25	-1.94	1.16
4500	2021-10-28	8.75	0.00	0.00	352,448	8.75	8.91	8.46	5.14	0.00	0.23
4499	2021-10-27	8.75	0.37	-4.06	375,666	9.00	9.30	8.72	6.44	-2.78	0.00
4498	2021-10-26	9.12	0.29	3.28	997,363	8.92	9.42	8.65	8.63	2.24	-1.32
4497	2021-10-25	8.83	0.01	0.11	286,325	8.96	8.97	8.46	5.69	-1.45	1.02
4496	2021-10-22	8.82	0.32	-3.50	224,120	9.00	9.05	8.75	3.33	-2.00	1.59
4495	2021-10-21	9.14	0.16	-1.72	186,877	9.22	9.39	9.01	4.12	-0.87	-1.53
4494	2021-10-20	9.30	0.01	-0.11	162,042	9.37	9.52	9.20	3.42	-0.75	-0.86
4493	2021-10-19	9.31	0.49	5.56	326,072	8.80	9.40	8.75	7.39	5.80	0.64
4492	2021-10-18	8.82	0.24	-2.65	225,142	9.00	9.09	8.74	3.89	-2.00	-0.23
4491	2021-10-15	9.06	0.33	-3.51	179,599	9.40	9.47	9.02	4.79	-3.62	-0.66
4490	2021-10-14	9.39	0.03	0.32	180,720	9.46	9.84	9.34	5.29	-0.74	0.11
4489	2021-10-13	9.36	0.03	0.32	253,987	9.32	9.53	9.08	4.83	0.43	1.07
4488	2021-10-12	9.33	0.55	6.26	190,189	8.74	9.33	8.73	6.86	6.75	-0.11
4487	2021-10-11	8.78	0.21	-2.34	215,424	8.92	9.13	8.73	4.48	-1.57	-0.46
4486	2021-10-08	8.99	0.09	-0.99	170,254	9.18	9.46	8.96	5.45	-2.07	-0.78
4485	2021-10-07	9.08	0.03	0.33	279,047	9.10	9.42	9.01	4.51	-0.22	1.10
4484	2021-10-06	9.05	0.44	-4.64	427,343	9.34	9.46	8.80	7.07	-3.10	0.55
4483	2021-10-05	9.49	0.06	0.64	214,961	9.43	9.70	9.25	4.77	0.64	-1.58
4482	2021-10-04	9.43	0.31	-3.18	317,164	9.74	9.92	9.25	6.88	-3.18	0.00
4481	2021-10-01	9.74	0.30	-2.99	410,106	10.04	10.15	9.50	6.47	-2.99	0.00
4480	2021-09-30	10.04	0.00	0.00	256,707	10.05	10.26	9.79	4.68	-0.10	0.00
4479	2021-09-29	10.04	0.33	-3.18	301,296	10.37	10.71	10.01	6.75	-3.18	0.10
4478	2021-09-28	10.37	0.03	-0.29	495,745	10.22	10.61	9.92	6.75	1.47	0.00
4477	2021-09-27	10.40	0.89	9.36	924,677	9.53	10.98	9.36	17.00	9.13	-1.73
4476	2021-09-24	9.51	0.52	-5.18	571,489	9.95	10.03	9.40	6.33	-4.42	0.21
4475	2021-09-23	10.03	0.13	-1.28	388,495	10.19	10.37	9.95	4.12	-1.57	-0.80
4474	2021-09-22	10.16	0.16	-1.55	506,272	10.39	10.50	10.02	4.62	-2.21	0.30
4473	2021-09-21	10.32	0.18	-1.71	286,005	10.52	10.76	10.21	5.23	-1.90	0.68
4472	2021-09-20	10.50	0.52	-4.72	517,667	10.47	11.14	10.36	7.45	0.29	0.19
4471	2021-09-17	11.02	0.28	2.61	550,287	10.75	11.13	10.40	6.79	2.51	-4.99
4470	2021-09-16	10.74	0.02	0.19	247,948	10.61	10.78	10.41	3.49	1.23	0.09
4469	2021-09-15	10.72	0.03	0.28	250,483	10.75	10.75	10.41	3.16	-0.28	-1.03
4468	2021-09-14	10.69	0.42	-3.78	315,765	11.11	11.37	10.60	6.93	-3.78	0.56
4467	2021-09-13	11.11	0.14	1.28	514,415	10.91	11.33	10.44	8.16	1.83	0.00
4466	2021-09-10	10.97	0.72	-6.16	526,909	11.65	11.66	10.88	6.70	-5.84	-0.55
4465	2021-09-09	11.69	0.47	4.19	424,509	11.03	11.94	11.00	8.52	5.98	-0.34
4464	2021-09-08	11.22	0.26	-2.26	642,136	11.50	11.50	10.85	5.65	-2.43	-1.69
4463	2021-09-07	11.48	0.79	-6.44	554,341	12.02	12.09	11.46	5.24	-4.49	0.17
4462	2021-09-03	12.27	0.21	-1.68	608,960	12.23	12.63	11.92	5.81	0.33	-2.04
4461	2021-09-02	12.48	0.39	3.23	951,416	12.09	13.33	11.73	13.23	3.23	-2.00
4460	2021-09-01	12.09	0.03	-0.25	899,829	12.18	12.35	11.55	6.57	-0.74	0.00
4459	2021-08-31	12.12	0.05	0.41	795,180	12.05	12.50	11.31	9.88	0.58	0.50
4458	2021-08-30	12.07	0.55	4.77	1,723,748	11.69	13.48	11.55	16.51	3.25	-0.17
4457	2021-08-27	11.52	0.26	2.31	948,251	11.28	11.77	10.75	9.04	2.13	1.48
4456	2021-08-26	11.26	0.10	-0.88	1,017,946	11.36	12.50	11.17	11.71	-0.88	0.18
4455	2021-08-25	11.36	0.49	4.51	1,017,103	11.03	12.08	10.74	12.15	2.99	0.00
4454	2021-08-24	10.87	0.50	-4.40	1,196,940	11.56	11.59	10.57	8.82	-5.97	1.47
4453	2021-08-23	11.37	0.13	-1.13	1,133,368	11.66	11.66	10.63	8.83	-2.49	1.67
4452	2021-08-20	11.50	0.18	-1.54	2,840,027	10.83	11.59	9.51	19.21	6.19	1.39
4451	2021-08-19	11.68	9.37	-44.51	4,502,755	13.40	15.46	11.51	29.48	-12.84	-7.28
4450	2021-08-18	21.05	0.31	1.49	238,111	20.76	22.03	20.57	7.03	1.40	-36.34
4449	2021-08-17	20.74	2.06	-9.04	718,936	22.44	22.44	20.54	8.47	-7.58	0.10
4448	2021-08-16	22.80	1.21	-5.04	356,594	23.56	23.68	22.41	5.39	-3.23	-1.58
4447	2021-08-13	24.01	3.14	-11.57	503,732	26.98	27.00	23.89	11.53	-11.01	-1.87
4446	2021-08-12	27.15	0.44	1.65	86,546	26.69	27.21	26.44	2.88	1.72	-0.63
4445	2021-08-11	26.71	0.45	-1.66	185,332	26.99	27.20	26.22	3.63	-1.04	-0.07
4444	2021-08-10	27.16	0.70	-2.51	159,730	28.14	28.14	26.21	6.86	-3.48	-0.63
4443	2021-08-09	27.86	0.51	1.86	175,490	27.26	28.44	26.63	6.64	2.20	1.01
4442	2021-08-06	27.35	0.40	1.48	279,633	28.30	29.50	26.07	12.12	-3.36	-0.33
4441	2021-08-05	26.95	0.75	2.86	200,115	25.95	27.21	25.83	5.32	3.85	5.01
4440	2021-08-04	26.20	0.71	-2.64	273,907	26.60	27.40	25.70	6.39	-1.50	-0.95
4439	2021-08-03	26.91	0.19	0.71	390,277	26.57	27.53	26.43	4.14	1.28	-1.15
4438	2021-08-02	26.72	0.29	-1.07	103,949	27.20	27.70	26.69	3.71	-1.76	-0.56
4437	2021-07-30	27.01	0.02	-0.07	89,672	26.60	27.62	26.56	3.98	1.54	0.70
4436	2021-07-29	27.03	0.51	-1.85	122,759	28.01	28.01	26.71	4.64	-3.50	-1.59
4435	2021-07-28	27.54	1.11	4.20	164,851	26.40	27.78	26.26	5.76	4.32	1.71
4434	2021-07-27	26.43	0.62	2.40	210,336	25.68	26.66	24.75	7.44	2.92	-0.11
4433	2021-07-26	25.81	0.87	-3.26	384,911	26.81	27.58	25.79	6.68	-3.73	-0.50
4432	2021-07-23	26.68	0.76	-2.77	219,598	27.61	27.61	26.30	4.74	-3.37	0.49
4431	2021-07-22	27.44	1.33	-4.62	160,499	28.95	29.27	27.40	6.46	-5.22	0.62
4430	2021-07-21	28.77	0.63	2.24	131,358	28.07	28.91	27.66	4.45	2.49	0.63
4429	2021-07-20	28.14	0.74	2.70	176,234	27.72	28.70	27.00	6.13	1.52	-0.25
4428	2021-07-19	27.40	0.31	-1.12	227,252	27.00	28.49	26.67	6.74	1.48	1.17
4427	2021-07-16	27.71	0.29	-1.04	221,219	28.47	28.63	27.51	3.93	-2.67	-2.56
4426	2021-07-15	28.00	0.70	-2.44	277,194	28.25	28.56	26.90	5.88	-0.88	1.68
4425	2021-07-14	28.70	1.20	-4.01	281,397	29.87	29.90	28.21	5.66	-3.92	-1.57
4424	2021-07-13	29.90	0.95	-3.08	224,491	30.85	31.00	29.67	4.31	-3.08	-0.10
4423	2021-07-12	30.85	1.51	-4.67	252,532	32.36	32.36	30.07	7.08	-4.67	0.00
4422	2021-07-09	32.36	0.74	2.34	214,153	31.48	32.59	30.29	7.31	2.80	0.00
4421	2021-07-08	31.62	1.46	4.84	454,486	29.44	32.89	28.41	15.22	7.40	-0.44
4420	2021-07-07	30.16	1.30	-4.13	307,465	31.15	31.44	29.58	5.97	-3.18	-2.39
4419	2021-07-06	31.46	0.27	0.87	297,042	31.33	31.86	30.51	4.31	0.41	-0.99
4418	2021-07-02	31.19	1.62	-4.94	270,507	32.99	32.99	31.07	5.82	-5.46	0.45
4417	2021-07-01	32.81	0.33	1.02	200,564	32.47	33.40	32.08	4.07	1.05	0.55
4416	2021-06-30	32.48	0.98	-2.93	245,463	33.49	33.49	31.80	5.05	-3.02	-0.03
4415	2021-06-29	33.46	1.89	-5.35	243,905	35.35	35.45	33.32	6.03	-5.35	0.09
4414	2021-06-28	35.35	2.05	6.16	236,688	33.30	35.82	33.30	7.57	6.16	0.00
4413	2021-06-25	33.30	1.49	-4.28	251,461	34.97	34.97	33.30	4.78	-4.78	0.00
4412	2021-06-24	34.79	0.62	1.81	213,844	33.93	35.74	33.92	5.36	2.53	0.52
4411	2021-06-23	34.17	0.25	-0.73	231,701	34.27	34.67	33.20	4.29	-0.29	-0.70
4410	2021-06-22	34.42	1.22	3.67	177,939	33.42	34.67	33.00	5.00	2.99	-0.44
4409	2021-06-21	33.20	1.96	-5.57	387,742	35.41	35.41	32.55	8.08	-6.24	0.66
4408	2021-06-18	35.16	0.26	0.74	490,940	34.85	35.32	33.80	4.36	0.89	0.71
4407	2021-06-17	34.90	1.80	5.44	214,691	33.00	34.90	32.61	6.94	5.76	-0.14
4406	2021-06-16	33.10	0.28	0.85	230,785	33.00	34.02	32.22	5.45	0.30	-0.30
4405	2021-06-15	32.82	0.59	-1.77	230,226	32.94	33.10	31.54	4.74	-0.36	0.55
4404	2021-06-14	33.41	2.55	8.26	362,780	31.01	33.95	31.01	9.48	7.74	-1.41
4403	2021-06-11	30.86	1.18	-3.68	540,736	32.60	33.09	30.67	7.42	-5.34	0.49
4402	2021-06-10	32.04	4.34	-11.93	807,644	36.37	37.33	31.65	15.62	-11.91	1.75
4401	2021-06-09	36.38	0.77	2.16	1,464,588	39.65	41.65	35.61	15.23	-8.25	-0.03
4400	2021-06-08	35.61	5.19	17.06	994,444	31.13	36.59	31.08	17.70	14.39	11.35
4399	2021-06-07	30.42	0.48	-1.55	409,932	31.11	31.66	30.00	5.34	-2.22	2.33
4398	2021-06-04	30.90	0.73	-2.31	166,681	31.88	32.25	30.35	5.96	-3.07	0.68
4397	2021-06-03	31.63	0.84	-2.59	289,635	32.37	33.63	31.39	6.92	-2.29	0.79
4396	2021-06-02	32.47	2.81	9.47	531,343	29.67	32.89	29.40	11.76	9.44	-0.31
4395	2021-06-01	29.66	0.72	-2.37	224,540	30.40	30.40	29.50	2.96	-2.43	0.03
4394	2021-05-28	30.38	0.08	0.26	166,409	30.68	31.87	30.15	5.61	-0.98	0.07
4393	2021-05-27	30.30	0.21	-0.69	194,302	30.02	30.75	29.60	3.83	0.93	1.25
4392	2021-05-26	30.51	0.57	1.90	193,383	30.40	30.86	29.63	4.05	0.36	-1.61
4391	2021-05-25	29.94	0.26	0.88	172,608	30.00	30.84	29.59	4.17	-0.20	1.54
4390	2021-05-24	29.68	1.77	-5.63	291,600	31.45	31.53	29.47	6.55	-5.63	1.08
4389	2021-05-21	31.45	0.75	-2.33	134,410	32.43	32.71	31.29	4.38	-3.02	0.00
4388	2021-05-20	32.20	1.36	4.41	194,468	30.84	32.62	30.50	6.87	4.41	0.71
4387	2021-05-19	30.84	1.05	-3.29	222,490	31.00	31.21	30.07	3.68	-0.52	0.00
4386	2021-05-18	31.89	0.17	0.54	130,553	31.92	32.75	31.35	4.39	-0.09	-2.79
4385	2021-05-17	31.72	0.46	-1.43	218,673	32.00	32.96	31.43	4.78	-0.88	0.63
4384	2021-05-14	32.18	2.19	7.30	296,405	29.73	32.44	29.73	9.12	8.24	-0.56
4383	2021-05-13	29.99	1.29	-4.12	377,402	31.64	32.60	29.50	9.80	-5.21	-0.87
4382	2021-05-12	31.28	0.94	-2.92	277,069	31.16	32.59	30.65	6.23	0.39	1.15
4381	2021-05-11	32.22	2.01	6.65	432,582	28.09	32.34	27.85	15.98	14.70	-3.29
4380	2021-05-10	30.21	1.56	-4.91	252,649	31.79	32.55	29.92	8.27	-4.97	-7.02
4379	2021-05-07	31.77	3.12	10.89	460,521	27.13	32.43	25.50	25.54	17.10	0.06
4378	2021-05-06	28.65	2.19	-7.10	363,632	30.29	30.65	28.21	8.06	-5.41	-5.31
4377	2021-05-05	30.84	0.65	2.15	182,217	30.58	31.67	30.03	5.36	0.85	-1.78
4376	2021-05-04	30.19	0.69	-2.23	212,939	30.94	30.94	29.50	4.65	-2.42	1.29
4375	2021-05-03	30.88	1.76	-5.39	255,502	32.48	32.85	30.40	7.54	-4.93	0.19
4374	2021-04-30	32.64	0.01	-0.03	186,002	32.29	33.66	32.10	4.83	1.08	-0.49
4373	2021-04-29	32.65	0.31	-0.94	177,541	33.20	33.20	31.54	5.00	-1.66	-1.10
4372	2021-04-28	32.96	0.56	-1.67	149,100	33.22	33.30	32.10	3.61	-0.78	0.73
4371	2021-04-27	33.52	0.29	0.87	167,986	33.88	34.15	32.87	3.78	-1.06	-0.89
4370	2021-04-26	33.23	1.10	3.42	178,834	32.18	33.56	31.50	6.40	3.26	1.96
4369	2021-04-23	32.13	0.24	-0.74	254,022	31.90	32.57	31.27	4.08	0.72	0.16
4368	2021-04-22	32.37	1.68	5.47	325,979	30.83	33.27	30.59	8.69	5.00	-1.45
4367	2021-04-21	30.69	0.98	3.30	226,471	30.10	30.73	29.09	5.45	1.96	0.46
4366	2021-04-20	29.71	0.75	2.59	259,941	28.75	29.81	28.36	5.04	3.34	1.31
4365	2021-04-19	28.96	2.82	-8.87	290,013	31.16	31.48	28.77	8.70	-7.06	-0.73
4364	2021-04-16	31.78	0.46	1.47	265,774	31.38	32.68	30.06	8.35	1.27	-1.95
4363	2021-04-15	31.32	0.03	0.10	193,296	31.38	32.68	30.79	6.02	-0.19	0.19
4362	2021-04-14	31.29	0.83	-2.58	237,872	32.44	32.85	31.09	5.43	-3.55	0.29
4361	2021-04-13	32.12	0.90	2.88	276,755	31.27	32.26	31.07	3.81	2.72	1.00
4360	2021-04-12	31.22	1.07	-3.31	537,011	34.65	34.80	30.63	12.03	-9.90	0.16
4359	2021-04-09	32.29	0.33	1.03	279,200	31.60	32.49	30.95	4.87	2.18	7.31
4358	2021-04-08	31.96	1.38	-4.14	706,728	32.74	33.27	30.51	8.43	-2.38	-1.13
4357	2021-04-07	33.34	0.11	0.33	574,230	33.77	35.75	32.86	8.56	-1.27	-1.80
4356	2021-04-06	33.23	1.23	-3.57	452,100	35.00	35.02	32.78	6.40	-5.06	1.63
4355	2021-04-05	34.46	2.11	6.52	438,872	33.00	35.25	33.00	6.82	4.42	1.57
4354	2021-04-01	32.35	0.21	-0.64	543,074	33.27	33.99	32.00	5.98	-2.77	2.01
4353	2021-03-31	32.56	2.70	9.04	365,816	30.42	32.82	30.42	7.89	7.03	2.18
4352	2021-03-30	29.86	0.60	2.05	291,153	29.01	30.25	28.11	7.38	2.93	1.88
4351	2021-03-29	29.26	1.49	-4.85	434,133	30.89	31.48	29.23	7.28	-5.28	-0.85
4350	2021-03-26	30.75	1.08	-3.39	433,151	32.05	32.43	29.64	8.71	-4.06	0.46
4349	2021-03-25	31.83	2.51	8.56	892,439	28.25	31.83	28.00	13.56	12.67	0.69
4348	2021-03-24	29.32	5.21	-15.09	820,449	33.00	34.09	29.30	14.52	-11.15	-3.65
4347	2021-03-23	34.53	0.18	-0.52	214,329	34.00	35.67	33.02	7.79	1.56	-4.43
4346	2021-03-22	34.71	2.76	-7.37	678,592	37.06	37.90	34.56	9.01	-6.34	-2.05
4345	2021-03-19	37.47	0.34	-0.90	797,583	38.64	39.10	36.62	6.42	-3.03	-1.09
4344	2021-03-18	37.81	1.46	4.02	1,601,967	36.35	39.68	35.86	10.51	4.02	2.20
4343	2021-03-17	36.35	0.45	1.25	1,010,878	35.49	37.00	33.66	9.41	2.42	0.00
4342	2021-03-16	35.90	1.07	3.07	2,313,382	37.05	38.00	33.75	11.47	-3.10	-1.14
4341	2021-03-15	34.83	1.31	3.91	1,140,094	33.30	35.32	31.81	10.54	4.59	6.37
4340	2021-03-12	33.52	1.66	-4.72	1,236,583	33.11	34.08	31.51	7.76	1.24	-0.66
4339	2021-03-11	35.18	5.18	17.27	1,947,222	30.50	35.60	30.20	17.70	15.34	-5.88
4338	2021-03-10	30.00	1.51	5.30	1,916,384	31.02	31.54	28.35	10.28	-3.29	1.67
4337	2021-03-09	28.49	3.17	12.52	1,957,520	26.50	29.20	26.25	11.13	7.51	8.88
4336	2021-03-08	25.32	0.70	-2.69	1,458,267	25.94	27.85	25.01	10.95	-2.39	4.66
4335	2021-03-05	26.02	1.63	6.68	1,947,510	23.73	26.47	22.13	18.29	9.65	-0.31
4334	2021-03-04	24.39	1.64	-6.30	2,337,727	25.52	26.35	22.58	14.77	-4.43	-2.71

OTRK Investment Calculator

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

Ticker:

OTRK

Date start:

2003-12-15 open

Date end:

2023-02-23 close

Duration:

19 years 75 days

Trading days:

4,832

There are no history of "OTRK" dividends

BUY

Your initial investment on 2003-12-15 open

1,000.00

Shares bought: 0.06

Stock price: 18,048.00

SELL

Value on 2023-02-23 close

0.04

NET: -999.96

ROI: -100.00% (0.00x)

Annualised: -41.25% (0.59x)

Stock price: 0.66

Duration: 19 years 75 days

Trading days: 4,832

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

OTRK Monthly statistics

This section shows monthly performance of OTRK stock.
There are 231 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	1.17 2023-02-01	0.60 2023-02-23	1.06 2023-02-01	0.66 2023-02-23	-37.74	10.38	-43.40
2023 January	20	1.65 2023-01-18	0.34 2023-01-03	0.35 2023-01-03	1.15 2023-01-31	233.33	378.26	-1.45
2022 December	21	0.46 2022-12-01	0.34 2022-12-30	0.46 2022-12-01	0.37 2022-12-30	-19.57	0.00	-26.09
2022 November	21	0.48 2022-11-18	0.35 2022-11-29	0.41 2022-11-01	0.43 2022-11-30	4.88	17.07	-14.63
2022 October	21	0.51 2022-10-04	0.36 2022-10-25	0.49 2022-10-03	0.39 2022-10-31	-21.43	4.08	-27.39
2022 September	21	0.76 2022-09-06	0.46 2022-09-30	0.65 2022-09-01	0.47 2022-09-30	-27.69	16.92	-29.23
2022 August	23	1.68 2022-08-01	0.63 2022-08-30	0.71 2022-08-01	0.65 2022-08-31	-8.45	136.62	-11.27
2022 July	20	1.39 2022-07-08	0.60 2022-07-29	1.01 2022-07-01	0.65 2022-07-29	-35.64	37.62	-40.59
2022 June	21	1.97 2022-06-03	1.06 2022-06-30	1.89 2022-06-01	1.06 2022-06-30	-43.92	4.23	-43.92
2022 May	21	2.08 2022-05-27	1.03 2022-05-12	1.20 2022-05-02	1.90 2022-05-31	58.33	73.33	-14.17
2022 April	21	2.37 2022-04-01	1.16 2022-04-28	2.26 2022-04-01	1.19 2022-04-29	-47.35	4.87	-48.67
2022 March	23	2.98 2022-03-01	1.64 2022-03-14	2.67 2022-03-01	2.27 2022-03-31	-14.98	11.61	-38.58
2022 February	20	3.59 2022-02-01	2.14 2022-02-24	3.46 2022-02-01	2.68 2022-02-28	-22.54	3.76	-38.15
2022 January	20	6.62 2022-01-03	2.69 2022-01-28	6.31 2022-01-03	3.46 2022-01-31	-45.17	4.91	-57.37
2021 December	22	7.24 2021-12-27	5.20 2021-12-06	6.21 2021-12-01	6.29 2021-12-31	1.29	16.59	-16.26
2021 November	21	14.79 2021-11-05	6.04 2021-11-30	8.70 2021-11-01	6.07 2021-11-30	-30.23	70.00	-30.57
2021 October	21	10.15 2021-10-01	8.46 2021-10-28	10.04 2021-10-01	8.60 2021-10-29	-14.34	1.10	-15.74
2021 September	21	13.33 2021-09-02	9.36 2021-09-27	12.18 2021-09-01	10.04 2021-09-30	-17.57	9.44	-23.15
2021 August	22	29.50 2021-08-06	9.51 2021-08-20	27.20 2021-08-02	12.12 2021-08-31	-55.44	8.46	-65.04
2021 July	21	33.40 2021-07-01	24.75 2021-07-27	32.47 2021-07-01	27.01 2021-07-30	-16.82	2.86	-23.78
2021 June	22	41.65 2021-06-09	29.40 2021-06-02	30.40 2021-06-01	32.48 2021-06-30	6.84	37.01	-3.29
2021 May	20	32.96 2021-05-17	25.50 2021-05-07	32.48 2021-05-03	30.38 2021-05-28	-6.47	1.48	-21.49
2021 April	21	35.75 2021-04-07	28.36 2021-04-20	33.27 2021-04-01	32.64 2021-04-30	-1.89	7.45	-14.76
2021 March	23	39.68 2021-03-18	22.13 2021-03-05	33.87 2021-03-01	32.56 2021-03-31	-3.87	17.15	-34.66
2021 February	19	98.90 2021-02-09	56.00 2021-02-26	79.57 2021-02-01	58.94 2021-02-26	-25.93	24.29	-29.62
2021 January	19	99.89 2021-01-27	58.25 2021-01-13	63.20 2021-01-04	79.29 2021-01-29	25.46	58.05	-7.83
2020 December	22	78.77 2020-12-23	48.50 2020-12-02	50.46 2020-12-01	61.79 2020-12-31	22.45	56.10	-3.88
2020 November	20	68.42 2020-11-05	46.28 2020-11-25	61.17 2020-11-02	49.65 2020-11-30	-18.83	11.85	-24.34
2020 October	22	74.94 2020-10-05	55.36 2020-10-21	60.09 2020-10-01	61.24 2020-10-30	1.91	24.71	-7.87
2020 September	21	83.34 2020-09-10	57.45 2020-09-17	73.26 2020-09-01	60.00 2020-09-30	-18.10	13.76	-21.58
2020 August	21	79.13 2020-08-20	35.51 2020-08-04	38.62 2020-08-03	72.95 2020-08-31	88.89	104.89	-8.05
2020 July	22	41.55 2020-07-29	24.51 2020-07-01	25.00 2020-07-01	38.26 2020-07-31	53.04	66.20	-1.96
2020 June	22	25.88 2020-06-30	17.55 2020-06-05	19.85 2020-06-01	24.74 2020-06-30	24.63	30.38	-11.59
2020 May	20	30.60 2020-05-01	17.67 2020-05-27	30.00 2020-05-01	19.81 2020-05-29	-33.97	2.00	-41.10
2020 April	21	32.55 2020-04-21	13.69 2020-04-01	14.37 2020-04-01	30.44 2020-04-30	111.83	126.51	-4.73
2020 March	22	16.73 2020-03-05	8.55 2020-03-23	15.40 2020-03-02	15.23 2020-03-31	-1.10	8.64	-44.48
2020 February	19	18.90 2020-02-05	14.61 2020-02-28	17.15 2020-02-03	15.12 2020-02-28	-11.84	10.20	-14.81
2020 January	21	17.84 2020-01-21	14.59 2020-01-08	16.60 2020-01-02	17.12 2020-01-31	3.13	7.47	-12.11
2019 December	21	18.61 2019-12-10	14.90 2019-12-02	15.55 2019-12-02	16.31 2019-12-31	4.89	19.68	-4.18
2019 November	20	15.97 2019-11-04	14.00 2019-11-14	15.60 2019-11-01	15.40 2019-11-29	-1.28	2.37	-10.26
2019 October	23	16.07 2019-10-31	12.81 2019-10-21	15.72 2019-10-01	15.61 2019-10-31	-0.70	2.23	-18.51
2019 September	20	18.50 2019-09-24	13.62 2019-09-04	13.92 2019-09-03	15.76 2019-09-30	13.22	32.90	-2.16
2019 August	22	17.86 2019-08-13	12.89 2019-08-27	17.31 2019-08-01	14.04 2019-08-30	-18.89	3.18	-25.53
2019 July	22	20.35 2019-07-17	15.88 2019-07-23	19.20 2019-07-01	17.42 2019-07-31	-9.27	5.99	-17.29
2019 June	20	19.30 2019-06-17	16.72 2019-06-03	17.75 2019-06-03	19.22 2019-06-28	8.28	8.73	-5.80
2019 May	22	20.83 2019-05-20	14.38 2019-05-02	15.39 2019-05-01	17.76 2019-05-31	15.40	35.35	-6.56
2019 April	21	16.00 2019-04-29	12.23 2019-04-18	12.42 2019-04-01	15.52 2019-04-30	24.96	28.82	-1.53
2019 March	21	15.01 2019-03-15	9.50 2019-03-08	10.09 2019-03-01	12.23 2019-03-29	21.21	48.76	-5.85
2019 February	19	12.93 2019-02-05	9.63 2019-02-28	11.12 2019-02-01	10.09 2019-02-28	-9.26	16.28	-13.40
2019 January	21	13.34 2019-01-30	8.71 2019-01-03	9.30 2019-01-02	11.18 2019-01-31	20.22	43.44	-6.34
2018 December	19	12.47 2018-12-13	8.95 2018-12-27	12.00 2018-12-03	9.37 2018-12-31	-21.92	3.92	-25.42
2018 November	21	12.19 2018-11-30	8.83 2018-11-13	9.60 2018-11-01	11.71 2018-11-30	21.98	26.98	-8.02
2018 October	23	13.25 2018-10-01	7.51 2018-10-26	12.85 2018-10-01	9.48 2018-10-31	-26.23	3.11	-41.56
2018 September	19	14.29 2018-09-18	8.70 2018-09-04	9.00 2018-09-04	12.85 2018-09-28	42.78	58.78	-3.33
2018 August	23	9.80 2018-08-27	6.50 2018-08-06	6.90 2018-08-01	9.08 2018-08-31	31.59	42.03	-5.80
2018 July	21	7.72 2018-07-25	6.27 2018-07-11	6.89 2018-07-02	6.95 2018-07-31	0.87	12.05	-9.00
2018 June	21	8.88 2018-06-18	6.24 2018-06-01	6.82 2018-06-01	6.72 2018-06-29	-1.47	30.21	-8.50
2018 May	22	7.40 2018-05-24	4.88 2018-05-16	5.08 2018-05-01	6.79 2018-05-31	33.66	45.67	-3.94
2018 April	21	5.35 2018-04-30	4.61 2018-04-06	4.80 2018-04-02	5.20 2018-04-30	8.33	11.46	-3.96
2018 March	21	5.79 2018-03-06	4.21 2018-03-29	4.82 2018-03-01	4.80 2018-03-29	-0.41	20.12	-12.66
2018 February	19	5.05 2018-02-01	4.03 2018-02-09	5.01 2018-02-01	4.86 2018-02-28	-2.99	0.80	-19.56
2018 January	21	5.37 2018-01-23	3.65 2018-01-08	3.75 2018-01-02	5.00 2018-01-31	33.33	43.20	-2.67
2017 December	20	3.90 2017-12-12	3.30 2017-12-19	3.54 2017-12-01	3.75 2017-12-29	5.93	10.17	-6.78
2017 November	21	4.30 2017-11-15	3.37 2017-11-13	3.58 2017-11-01	3.57 2017-11-30	-0.28	20.11	-5.87
2017 October	22	4.98 2017-10-02	3.34 2017-10-24	4.87 2017-10-02	3.75 2017-10-31	-23.00	2.26	-31.42
2017 September	20	5.44 2017-09-07	4.83 2017-09-29	5.08 2017-09-01	4.87 2017-09-29	-4.13	7.09	-4.92
2017 August	23	5.26 2017-08-31	3.76 2017-08-09	4.32 2017-08-01	5.14 2017-08-31	18.98	21.76	-12.96
2017 July	20	4.63 2017-07-03	4.17 2017-07-21	4.59 2017-07-03	4.34 2017-07-31	-5.45	0.87	-9.15
2017 June	22	4.77 2017-06-13	3.86 2017-06-01	3.95 2017-06-01	4.57 2017-06-30	15.70	20.76	-2.28
2017 May	22	5.40 2017-05-03	3.56 2017-05-17	5.15 2017-05-01	3.98 2017-05-31	-22.72	4.85	-30.87
2017 April	19	14.00 2017-04-25	4.85 2017-04-28	9.78 2017-04-03	5.15 2017-04-28	-47.34	43.15	-50.41
2017 March	23	12.18 2017-03-21	6.96 2017-03-01	7.50 2017-03-01	9.72 2017-03-31	29.60	62.40	-7.20
2017 February	19	8.94 2017-02-03	6.36 2017-02-24	7.62 2017-02-01	7.32 2017-02-28	-3.94	17.32	-16.54
2017 January	20	7.68 2017-01-31	4.98 2017-01-03	5.40 2017-01-03	7.68 2017-01-31	42.22	42.22	-7.78
2016 December	21	7.68 2016-12-02	5.10 2016-12-30	7.20 2016-12-01	5.34 2016-12-30	-25.83	6.67	-29.17
2016 November	21	7.44 2016-11-30	4.73 2016-11-02	5.64 2016-11-01	7.08 2016-11-30	25.53	31.91	-16.13
2016 October	21	6.72 2016-10-19	4.80 2016-10-11	5.64 2016-10-03	5.64 2016-10-31	0.00	19.15	-14.89
2016 September	21	9.30 2016-09-08	4.41 2016-09-28	8.58 2016-09-01	5.64 2016-09-30	-34.27	8.39	-48.60
2016 August	23	8.88 2016-08-22	5.52 2016-08-02	6.42 2016-08-01	8.34 2016-08-31	29.91	38.32	-14.02
2016 July	20	7.62 2016-07-22	3.60 2016-07-01	3.60 2016-07-01	6.54 2016-07-29	81.67	111.67	0.00
2016 June	22	5.28 2016-06-10	2.49 2016-06-01	4.02 2016-06-01	3.90 2016-06-30	-2.99	31.34	-38.06
2016 May	21	4.20 2016-05-31	1.96 2016-05-19	4.02 2016-05-02	4.02 2016-05-31	0.00	4.48	-51.24
2016 April	21	4.62 2016-04-15	3.18 2016-04-13	3.30 2016-04-01	4.02 2016-04-29	21.82	40.00	-3.64
2016 March	22	3.48 2016-03-30	2.13 2016-03-09	3.00 2016-03-01	3.12 2016-03-31	4.00	16.00	-29.00
2016 February	20	3.00 2016-02-29	1.47 2016-02-09	1.92 2016-02-01	3.00 2016-02-29	56.25	56.25	-23.44
2016 January	19	2.52 2016-01-06	1.79 2016-01-28	2.16 2016-01-04	1.92 2016-01-29	-11.11	16.67	-17.13
2015 December	22	3.12 2015-12-15	1.80 2015-12-08	2.10 2015-12-01	2.16 2015-12-31	2.86	48.57	-14.29
2015 November	20	3.12 2015-11-02	1.86 2015-11-23	3.12 2015-11-02	2.10 2015-11-30	-32.69	0.00	-40.38
2015 October	22	4.74 2015-10-05	1.74 2015-10-19	4.74 2015-10-01	3.00 2015-10-30	-36.71	0.00	-63.29
2015 September	21	6.00 2015-09-04	3.66 2015-09-22	6.00 2015-09-01	4.74 2015-09-30	-21.00	0.00	-39.00
2015 August	21	9.90 2015-08-05	5.16 2015-08-26	9.66 2015-08-03	6.00 2015-08-31	-37.89	2.48	-46.58
2015 July	22	10.14 2015-07-28	7.98 2015-07-10	8.10 2015-07-01	9.66 2015-07-31	19.26	25.19	-1.48
2015 June	22	8.64 2015-06-01	6.90 2015-06-29	8.58 2015-06-01	8.10 2015-06-30	-5.59	0.70	-19.58
2015 May	20	12.60 2015-05-12	5.70 2015-05-19	11.70 2015-05-01	8.40 2015-05-29	-28.21	7.69	-51.28
2015 April	21	12.24 2015-04-16	10.02 2015-04-09	12.06 2015-04-01	12.00 2015-04-30	-0.50	1.49	-16.92
2015 March	22	13.86 2015-03-03	10.86 2015-03-24	12.78 2015-03-02	12.00 2015-03-31	-6.10	8.45	-15.02
2015 February	19	13.98 2015-02-27	10.32 2015-02-10	13.50 2015-02-02	13.38 2015-02-27	-0.89	3.56	-23.56
2015 January	20	14.70 2015-01-07	11.70 2015-01-21	12.60 2015-01-02	13.50 2015-01-30	7.14	16.67	-7.14
2014 December	22	12.60 2014-12-31	10.26 2014-12-19	10.50 2014-12-01	12.60 2014-12-31	20.00	20.00	-2.29
2014 November	19	13.80 2014-11-03	9.36 2014-11-26	13.80 2014-11-03	10.50 2014-11-28	-23.91	0.00	-32.17
2014 October	23	13.74 2014-10-31	10.80 2014-10-15	11.40 2014-10-01	13.74 2014-10-31	20.53	20.53	-5.26
2014 September	21	13.74 2014-09-18	10.80 2014-09-24	12.00 2014-09-02	12.00 2014-09-30	0.00	14.50	-10.00
2014 August	21	13.20 2014-08-29	9.06 2014-08-07	10.20 2014-08-01	12.30 2014-08-29	20.59	29.41	-11.18
2014 July	22	12.54 2014-07-03	10.20 2014-07-09	12.30 2014-07-01	10.80 2014-07-31	-12.20	1.95	-17.07
2014 June	21	12.30 2014-06-30	8.70 2014-06-03	9.00 2014-06-02	12.30 2014-06-30	36.67	36.67	-3.33
2014 May	21	10.20 2014-05-29	6.24 2014-05-28	7.32 2014-05-01	8.70 2014-05-30	18.85	39.34	-14.75
2014 April	21	8.10 2014-04-10	4.65 2014-04-01	4.68 2014-04-01	7.32 2014-04-30	56.41	73.08	-0.64
2014 March	21	6.36 2014-03-07	4.62 2014-03-11	6.36 2014-03-03	4.68 2014-03-31	-26.42	0.00	-27.36
2014 February	19	8.34 2014-02-04	6.06 2014-02-14	8.22 2014-02-03	6.54 2014-02-28	-20.44	1.46	-26.28
2014 January	21	9.60 2014-01-30	5.28 2014-01-06	6.18 2014-01-02	8.40 2014-01-31	35.92	55.34	-14.56
2013 December	21	6.24 2013-12-05	4.50 2013-12-26	6.24 2013-12-02	6.06 2013-12-31	-2.88	0.00	-27.88
2013 November	20	6.78 2013-11-06	4.80 2013-11-26	6.78 2013-11-01	6.24 2013-11-29	-7.96	0.00	-29.20
2013 October	23	7.02 2013-10-01	4.86 2013-10-01	6.96 2013-10-01	6.78 2013-10-31	-2.59	0.86	-30.17
2013 September	20	7.26 2013-09-10	5.34 2013-09-19	5.94 2013-09-03	7.02 2013-09-30	18.18	22.22	-10.10
2013 August	22	7.14 2013-08-28	4.83 2013-08-26	6.00 2013-08-01	7.02 2013-08-30	17.00	19.00	-19.50
2013 July	22	8.16 2013-07-11	6.48 2013-07-31	8.04 2013-07-01	6.48 2013-07-31	-19.40	1.49	-19.40
2013 June	20	8.34 2013-06-24	6.42 2013-06-10	7.26 2013-06-03	8.04 2013-06-28	10.74	14.88	-11.57
2013 May	22	8.34 2013-05-14	5.40 2013-05-03	7.20 2013-05-01	7.74 2013-05-31	7.50	15.83	-25.00
2013 April	22	7.20 2013-04-30	4.80 2013-04-23	6.00 2013-04-01	7.20 2013-04-30	20.00	20.00	-20.00
2013 March	20	7.20 2013-03-18	4.80 2013-03-27	7.20 2013-03-01	6.00 2013-03-28	-16.67	0.00	-33.33
2013 February	19	7.80 2013-02-21	6.00 2013-02-27	7.20 2013-02-01	7.20 2013-02-28	0.00	8.33	-16.67
2013 January	21	8.40 2013-01-10	6.60 2013-01-31	8.40 2013-01-02	7.20 2013-01-31	-14.29	0.00	-21.43
2012 December	20	9.00 2012-12-13	6.00 2012-12-31	7.20 2012-12-03	8.40 2012-12-31	16.67	25.00	-16.67
2012 November	21	9.60 2012-11-07	6.00 2012-11-29	7.20 2012-11-01	7.20 2012-11-30	0.00	33.33	-16.67
2012 October	21	9.00 2012-10-09	6.00 2012-10-24	8.40 2012-10-01	7.80 2012-10-31	-7.14	7.14	-28.57
2012 September	19	12.00 2012-09-12	7.20 2012-09-27	9.60 2012-09-04	8.40 2012-09-28	-12.50	25.00	-25.00
2012 August	23	12.60 2012-08-07	8.40 2012-08-31	12.60 2012-08-01	9.00 2012-08-31	-28.57	0.00	-33.33
2012 July	21	14.40 2012-07-16	9.60 2012-07-31	12.60 2012-07-02	12.60 2012-07-31	0.00	14.29	-23.81
2012 June	21	14.40 2012-06-18	7.20 2012-06-19	12.00 2012-06-01	12.00 2012-06-29	0.00	20.00	-40.00
2012 May	22	15.00 2012-05-17	9.60 2012-05-25	13.80 2012-05-01	12.00 2012-05-31	-13.04	8.70	-30.43
2012 April	20	18.00 2012-04-16	7.80 2012-04-09	15.00 2012-04-02	13.80 2012-04-30	-8.00	20.00	-48.00
2012 March	22	15.00 2012-03-30	7.80 2012-03-26	9.00 2012-03-01	15.00 2012-03-30	66.67	66.67	-13.33
2012 February	20	18.00 2012-02-24	7.20 2012-02-27	15.00 2012-02-01	15.00 2012-02-29	0.00	20.00	-52.00
2012 January	20	16.80 2012-01-31	10.20 2012-01-17	13.80 2012-01-03	15.00 2012-01-31	8.70	21.74	-26.09
2011 December	21	34.20 2011-12-19	10.20 2011-12-29	18.00 2011-12-01	15.00 2011-12-30	-16.67	90.00	-43.33
2011 November	21	25.20 2011-11-14	12.60 2011-11-09	21.00 2011-11-01	18.60 2011-11-30	-11.43	20.00	-40.00
2011 October	21	30.60 2011-10-25	13.80 2011-10-14	18.60 2011-10-03	27.60 2011-10-31	48.39	64.52	-25.81
2011 September	21	30.00 2011-09-20	12.00 2011-09-07	24.00 2011-09-01	18.60 2011-09-30	-22.50	25.00	-50.00
2011 August	23	24.00 2011-08-31	24.00 2011-08-31	24.00 2011-08-01	24.00 2011-08-31	0.00	0.00	0.00
2011 July	20	48.00 2011-07-20	24.00 2011-07-29	24.00 2011-07-01	24.00 2011-07-29	0.00	100.00	0.00
2011 June	22	48.00 2011-06-23	24.00 2011-06-30	48.00 2011-06-01	24.00 2011-06-30	-50.00	0.00	-50.00
2011 May	21	144.00 2011-05-16	48.00 2011-05-31	144.00 2011-05-02	48.00 2011-05-31	-66.67	0.00	-66.67
2011 April	20	192.00 2011-04-06	144.00 2011-04-29	168.00 2011-04-01	144.00 2011-04-29	-14.29	14.29	-14.29
2011 March	23	264.00 2011-03-17	120.00 2011-03-07	144.00 2011-03-01	192.00 2011-03-31	33.33	83.33	-16.67
2011 February	19	168.00 2011-02-28	96.00 2011-02-22	144.00 2011-02-01	168.00 2011-02-28	16.67	16.67	-33.33
2011 January	20	288.00 2011-01-05	144.00 2011-01-31	264.00 2011-01-03	144.00 2011-01-31	-45.45	9.09	-45.45
2010 December	22	360.00 2010-12-22	72.00 2010-12-13	72.00 2010-12-01	264.00 2010-12-31	266.67	400.00	0.00
2010 November	21	96.00 2010-11-30	48.00 2010-11-18	96.00 2010-11-01	72.00 2010-11-30	-25.00	0.00	-50.00
2010 October	21	144.00 2010-10-21	24.00 2010-10-05	120.00 2010-10-01	96.00 2010-10-29	-20.00	20.00	-80.00
2010 September	21	240.00 2010-09-02	120.00 2010-09-30	192.00 2010-09-01	120.00 2010-09-30	-37.50	25.00	-37.50
2010 August	22	312.00 2010-08-16	168.00 2010-08-31	288.00 2010-08-02	192.00 2010-08-31	-33.33	8.33	-41.67
2010 July	21	384.00 2010-07-08	264.00 2010-07-20	384.00 2010-07-01	288.00 2010-07-30	-25.00	0.00	-31.25
2010 June	22	816.00 2010-06-04	384.00 2010-06-30	384.00 2010-06-01	384.00 2010-06-30	0.00	112.50	0.00
2010 May	20	600.00 2010-05-03	360.00 2010-05-27	576.00 2010-05-03	408.00 2010-05-28	-29.17	4.17	-37.50
2010 April	21	648.00 2010-04-23	456.00 2010-04-19	600.00 2010-04-01	576.00 2010-04-30	-4.00	8.00	-24.00
2010 March	23	672.00 2010-03-01	504.00 2010-03-01	552.00 2010-03-01	600.00 2010-03-31	8.70	21.74	-8.70
2010 February	19	1,200.00 2010-02-02	504.00 2010-02-26	1,128.00 2010-02-01	552.00 2010-02-26	-51.06	6.38	-55.32
2010 January	19	1,536.00 2010-01-05	960.00 2010-01-29	1,056.00 2010-01-04	1,056.00 2010-01-29	0.00	45.45	-9.09
2009 December	22	1,248.00 2009-12-16	648.00 2009-12-04	816.00 2009-12-01	1,056.00 2009-12-31	29.41	52.94	-20.59
2009 November	20	1,800.00 2009-11-23	744.00 2009-11-30	1,008.00 2009-11-02	840.00 2009-11-30	-16.67	78.57	-26.19
2009 October	22	1,680.00 2009-10-09	936.00 2009-10-29	1,632.00 2009-10-01	1,032.00 2009-10-30	-36.76	2.94	-42.65
2009 September	21	2,496.00 2009-09-09	576.00 2009-09-03	624.00 2009-09-01	1,608.00 2009-09-30	157.69	300.00	-7.69
2009 August	21	768.00 2009-08-07	624.00 2009-08-31	672.00 2009-08-03	624.00 2009-08-31	-7.14	14.29	-7.14
2009 July	22	912.00 2009-07-24	576.00 2009-07-20	696.00 2009-07-01	696.00 2009-07-31	0.00	31.03	-17.24
2009 June	22	1,128.00 2009-06-05	624.00 2009-06-30	648.00 2009-06-01	696.00 2009-06-30	7.41	74.07	-3.70
2009 May	20	888.00 2009-05-26	528.00 2009-05-04	648.00 2009-05-01	648.00 2009-05-29	0.00	37.04	-18.52
2009 April	21	912.00 2009-04-06	528.00 2009-04-28	768.00 2009-04-01	624.00 2009-04-30	-18.75	18.75	-31.25
2009 March	22	960.00 2009-03-27	408.00 2009-03-25	672.00 2009-03-02	744.00 2009-03-31	10.71	42.86	-39.29
2009 February	19	1,344.00 2009-02-10	432.00 2009-02-24	1,176.00 2009-02-02	600.00 2009-02-27	-48.98	14.29	-63.27
2009 January	20	1,680.00 2009-01-16	936.00 2009-01-02	984.00 2009-01-02	1,296.00 2009-01-30	31.71	70.73	-4.88
2008 December	22	2,616.00 2008-12-01	840.00 2008-12-31	2,016.00 2008-12-01	936.00 2008-12-31	-53.57	29.76	-58.33
2008 November	19	2,064.00 2008-11-26	648.00 2008-11-25	1,584.00 2008-11-03	2,040.00 2008-11-28	28.79	30.30	-59.09
2008 October	23	4,080.00 2008-10-03	1,200.00 2008-10-24	3,240.00 2008-10-01	1,536.00 2008-10-31	-52.59	25.93	-62.96
2008 September	21	5,760.00 2008-09-02	2,952.00 2008-09-30	5,160.00 2008-09-02	3,096.00 2008-09-30	-40.00	11.63	-42.79
2008 August	21	6,072.00 2008-08-01	4,920.00 2008-08-12	5,784.00 2008-08-01	5,184.00 2008-08-29	-10.37	4.98	-14.94
2008 July	22	6,144.00 2008-07-25	4,536.00 2008-07-10	5,904.00 2008-07-01	5,760.00 2008-07-31	-2.44	4.07	-23.17
2008 June	21	7,224.00 2008-06-19	5,520.00 2008-06-02	5,760.00 2008-06-02	5,808.00 2008-06-30	0.83	25.42	-4.17
2008 May	21	7,584.00 2008-05-13	5,352.00 2008-05-09	6,384.00 2008-05-01	5,760.00 2008-05-30	-9.77	18.80	-16.17
2008 April	22	6,624.00 2008-04-30	2,832.00 2008-04-01	3,000.00 2008-04-01	6,504.00 2008-04-30	116.80	120.80	-5.60
2008 March	20	7,464.00 2008-03-04	2,664.00 2008-03-28	7,344.00 2008-03-03	2,904.00 2008-03-31	-60.46	1.63	-63.73
2008 February	20	7,992.00 2008-02-14	5,904.00 2008-02-13	6,168.00 2008-02-01	7,344.00 2008-02-29	19.07	29.57	-4.28
2008 January	21	7,176.00 2008-01-11	5,232.00 2008-01-04	7,008.00 2008-01-02	6,120.00 2008-01-31	-12.67	2.40	-25.34
2007 December	20	10,224.00 2007-12-07	6,048.00 2007-12-14	8,064.00 2007-12-03	7,032.00 2007-12-31	-12.80	26.79	-25.00
2007 November	21	18,240.00 2007-11-01	7,752.00 2007-11-30	16,080.00 2007-11-01	7,752.00 2007-11-30	-51.79	13.43	-51.79
2007 October	23	21,600.00 2007-10-19	15,144.00 2007-10-31	18,000.00 2007-10-01	17,520.00 2007-10-31	-2.67	20.00	-15.87
2007 September	19	17,856.00 2007-09-28	15,120.00 2007-09-25	17,280.00 2007-09-04	17,760.00 2007-09-28	2.78	3.33	-12.50
2007 August	23	20,160.00 2007-08-13	16,080.00 2007-08-16	17,664.00 2007-08-01	17,280.00 2007-08-31	-2.17	14.13	-8.97
2007 July	21	21,624.00 2007-07-03	17,520.00 2007-07-31	20,880.00 2007-07-02	17,760.00 2007-07-31	-14.94	3.56	-16.09
2007 June	21	21,600.00 2007-06-27	17,904.00 2007-06-07	19,152.00 2007-06-01	20,760.00 2007-06-29	8.40	12.78	-6.52
2007 May	22	19,896.00 2007-05-15	16,416.00 2007-05-01	16,656.00 2007-05-01	19,080.00 2007-05-31	14.55	19.45	-1.44
2007 April	20	17,856.00 2007-04-11	15,240.00 2007-04-19	16,320.00 2007-04-02	16,680.00 2007-04-30	2.21	9.41	-6.62
2007 March	22	19,944.00 2007-03-09	15,216.00 2007-03-28	18,720.00 2007-03-01	16,320.00 2007-03-30	-12.82	6.54	-18.72
2007 February	19	21,792.00 2007-02-14	18,792.00 2007-02-28	20,856.00 2007-02-01	19,200.00 2007-02-28	-7.94	4.49	-9.90
2007 January	20	25,152.00 2007-01-18	20,136.00 2007-01-30	22,080.00 2007-01-03	20,784.00 2007-01-31	-5.87	13.91	-8.80
2006 December	20	23,376.00 2006-12-14	17,880.00 2006-12-01	18,000.00 2006-12-01	22,176.00 2006-12-29	23.20	29.87	-0.67
2006 November	21	21,240.00 2006-11-09	17,232.00 2006-11-28	19,656.00 2006-11-01	18,168.00 2006-11-30	-7.57	8.06	-12.33
2006 October	22	20,568.00 2006-10-30	14,016.00 2006-10-02	17,280.00 2006-10-02	19,512.00 2006-10-31	12.92	19.03	-18.89
2006 September	20	18,792.00 2006-09-26	12,840.00 2006-09-07	13,632.00 2006-09-01	17,328.00 2006-09-29	27.11	37.85	-5.81
2006 August	23	15,072.00 2006-08-04	11,544.00 2006-08-01	12,096.00 2006-08-01	13,464.00 2006-08-31	11.31	24.60	-4.56
2006 July	20	16,992.00 2006-07-03	11,304.00 2006-07-27	16,776.00 2006-07-03	12,240.00 2006-07-31	-27.04	1.29	-32.62
2006 June	22	18,888.00 2006-06-22	15,480.00 2006-06-27	16,872.00 2006-06-01	16,728.00 2006-06-30	-0.85	11.95	-8.25
2006 May	22	22,440.00 2006-05-01	15,264.00 2006-05-24	21,672.00 2006-05-01	16,872.00 2006-05-31	-22.15	3.54	-29.57
2006 April	19	23,472.00 2006-04-03	17,760.00 2006-04-17	22,920.00 2006-04-03	21,456.00 2006-04-28	-6.39	2.41	-22.51
2006 March	23	22,656.00 2006-03-29	14,448.00 2006-03-13	17,640.00 2006-03-01	22,056.00 2006-03-31	25.03	28.44	-18.10
2006 February	19	17,400.00 2006-02-28	12,864.00 2006-02-09	14,592.00 2006-02-01	17,280.00 2006-02-28	18.42	19.24	-11.84
2006 January	20	16,800.00 2006-01-17	14,064.00 2006-01-04	15,480.00 2006-01-03	14,592.00 2006-01-31	-5.74	8.53	-9.15
2005 December	21	16,896.00 2005-12-15	11,904.00 2005-12-01	12,120.00 2005-12-01	14,760.00 2005-12-30	21.78	39.41	-1.78
2005 November	21	13,608.00 2005-11-01	10,224.00 2005-11-17	13,392.00 2005-11-01	12,336.00 2005-11-30	-7.89	1.61	-23.66
2005 October	21	17,184.00 2005-10-03	11,904.00 2005-10-18	15,936.00 2005-10-03	13,416.00 2005-10-31	-15.81	7.83	-25.30
2005 September	21	18,000.00 2005-09-09	14,496.00 2005-09-28	15,360.00 2005-09-01	15,888.00 2005-09-30	3.44	17.19	-5.63
2005 August	23	15,984.00 2005-08-31	12,096.00 2005-08-11	14,160.00 2005-08-01	15,384.00 2005-08-31	8.64	12.88	-14.58
2005 July	20	14,400.00 2005-07-28	12,024.00 2005-07-08	13,632.00 2005-07-01	14,112.00 2005-07-29	3.52	5.63	-11.80
2005 June	22	15,000.00 2005-06-17	11,400.00 2005-06-15	14,040.00 2005-06-01	13,440.00 2005-06-30	-4.27	6.84	-18.80
2005 May	21	19,344.00 2005-05-02	13,032.00 2005-05-20	18,048.00 2005-05-02	14,016.00 2005-05-31	-22.34	7.18	-27.79
2005 April	21	20,496.00 2005-04-01	16,560.00 2005-04-29	19,992.00 2005-04-01	17,976.00 2005-04-29	-10.08	2.52	-17.17
2005 March	22	21,816.00 2005-03-01	15,288.00 2005-03-21	21,600.00 2005-03-01	20,496.00 2005-03-31	-5.11	1.00	-29.22
2005 February	19	22,320.00 2005-02-28	13,920.00 2005-02-01	14,256.00 2005-02-01	21,360.00 2005-02-28	49.83	56.57	-2.36
2005 January	20	15,312.00 2005-01-28	12,120.00 2005-01-12	14,880.00 2005-01-03	14,256.00 2005-01-31	-4.19	2.90	-18.55
2004 December	22	16,440.00 2004-12-20	10,416.00 2004-12-01	10,416.00 2004-12-01	14,832.00 2004-12-31	42.40	57.83	0.00
2004 November	21	10,200.00 2004-11-30	7,320.00 2004-11-02	9,480.00 2004-11-01	10,200.00 2004-11-30	7.59	7.59	-22.78
2004 October	21	11,640.00 2004-10-18	8,904.00 2004-10-26	9,432.00 2004-10-01	9,600.00 2004-10-29	1.78	23.41	-5.60
2004 September	21	10,920.00 2004-09-13	7,584.00 2004-09-01	7,584.00 2004-09-01	9,480.00 2004-09-30	25.00	43.99	0.00
2004 August	22	9,000.00 2004-08-25	4,920.00 2004-08-10	5,760.00 2004-08-02	7,536.00 2004-08-31	30.83	56.25	-14.58
2004 July	21	7,368.00 2004-07-01	4,464.00 2004-07-28	7,200.00 2004-07-01	6,240.00 2004-07-30	-13.33	2.33	-38.00
2004 June	21	9,840.00 2004-06-17	6,960.00 2004-06-28	9,600.00 2004-06-01	7,200.00 2004-06-30	-25.00	2.50	-27.50
2004 May	20	10,440.00 2004-05-11	9,144.00 2004-05-19	10,320.00 2004-05-03	9,600.00 2004-05-28	-6.98	1.16	-11.40
2004 April	21	15,600.00 2004-04-08	10,200.00 2004-04-29	15,360.00 2004-04-01	10,392.00 2004-04-30	-32.34	1.56	-33.59
2004 March	23	17,640.00 2004-03-03	11,640.00 2004-03-18	17,592.00 2004-03-01	15,720.00 2004-03-31	-10.64	0.27	-33.83
2004 February	19	20,136.00 2004-02-02	15,960.00 2004-02-23	20,136.00 2004-02-02	17,592.00 2004-02-27	-12.63	0.00	-20.74
2004 January	20	20,520.00 2004-01-30	15,360.00 2004-01-09	17,088.00 2004-01-02	20,160.00 2004-01-30	17.98	20.08	-10.11
2003 December	12	18,048.00 2003-12-15	17,160.00 2003-12-31	18,048.00 2003-12-15	17,184.00 2003-12-31	-4.79	0.00	-4.92

OTRK Dividends

This table shows historical dividends paid by OTRK.

There are no OTRK dividends to display.

OTRK Stock Splits

This table shows OTRK stock splits.
There were at least 3 stock splits in a history of OTRK stock.

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		1	2400
2017-04-25	1:6	1	6	yes
2013-05-07	1:10	1	10	yes
2011-09-06	1:40	1	40	yes

OTRK Basic Information

Ticker, symbol:

OTRK
Full title:

Ontrak, Inc.
First trading day:

2003-12-15
Last trading day:

2023-02-23
Total trading days:

4,833
Last close price:

0.66 (+1.03%)
Market cap:

1.08B
Stock Exchange:

NasdaqGS
Sector:

Health Care
Industry:

Misc Health and Biotechnology Services
Full-time employees:

395
Description:

Ontrak, Inc. operates as an artificial intelligence powered, virtualized outpatient healthcare treatment company that provides in-person or telehealth intervention services to health plans and other third-party payors. Its Ontrak PRE (Predict-Recommend-Engage) platform predicts people whose chronic disease will improve with behavior change, recommends care pathways that people are willing to follow, and engages people who aren't getting the care they need. The company's technology-enabled, OnTrak, program is designed to treat health plan members with unaddressed behavioral health conditions that cause or exacerbate chronic medical diseases, such as diabetes, hypertension, coronary artery disease, COPD, and congestive heart failure. The OnTrak integrates evidence-based psychosocial and medical interventions delivered in-person or via telehealth along with care coaching and in-market community care coordinators who address the social and environmental determinants of health. The company was formerly known as Catasys, Inc. and changed its name to Ontrak, Inc. in July 2020. The company was founded in 2003 and is headquartered in Santa Monica, California.

Best intraday sessions of OTRK

This table shows top 100 best intraday sessions of OTRK.

Position	Date	Percentage
1	2012-02-15	108.33
2	2011-06-20	100.00
3	2012-04-09	92.31
4	2022-08-01	90.14
5	2011-10-25	82.14
6	2012-02-27	78.57
7	2009-03-26	72.73
8	2012-03-01	66.67
9	2012-03-02	66.67
10	2009-09-08	60.00
11	2010-06-04	57.89
12	2012-05-17	56.25
13	2009-12-11	54.84
14	2014-01-29	53.85
15	2011-02-22	50.00
16	2011-10-18	50.00
17	2011-10-12	48.15
18	2016-05-27	45.00
19	2011-10-07	44.44
20	2011-11-09	42.86
21	2011-10-20	42.86
22	2013-10-02	41.46
23	2015-10-26	41.18
24	2012-02-06	40.00
25	2012-06-25	40.00
26	2011-12-14	40.00
27	2012-01-10	38.89
28	2012-04-12	38.10
29	2010-12-21	37.50
30	2009-06-05	37.50
31	2013-04-19	37.50
32	2013-04-16	37.50
33	2009-09-14	36.96
34	2011-11-03	36.67
35	2013-12-26	36.00
36	2012-06-18	35.29
37	2012-05-16	35.29
38	2015-12-10	35.14
39	2011-11-04	34.62
40	2017-03-15	34.33
41	2010-11-09	33.33
42	2011-11-10	33.33
43	2010-11-26	33.33
44	2011-01-24	33.33
45	2010-12-13	33.33
46	2012-05-18	33.33
47	2012-01-11	33.33
48	2011-03-17	33.33
49	2010-11-05	33.33
50	2010-12-01	33.33
51	2010-12-09	33.33
52	2011-11-17	33.33
53	2011-11-15	33.33
54	2014-05-29	32.74
55	2008-11-26	31.75
56	2012-01-31	31.58
57	2012-02-08	31.58
58	2011-11-14	31.25
59	2012-08-06	31.25
60	2012-07-27	31.25
61	2009-03-05	30.43
62	2012-04-13	30.43
63	2013-09-09	30.00
64	2012-12-07	30.00
65	2011-10-06	30.00
66	2013-09-19	29.67
67	2014-04-10	28.87
68	2008-04-24	28.35
69	2012-01-12	27.78
70	2012-12-14	27.27
71	2012-12-18	27.27
72	2012-04-24	26.32
73	2012-01-18	26.32
74	2009-03-04	26.09
75	2011-09-29	25.81
76	2013-12-04	25.61
77	2016-04-01	25.45
78	2013-08-28	25.26
79	2012-03-22	25.00
80	2012-03-27	25.00
81	2012-07-19	25.00
82	2012-02-10	25.00
83	2012-03-15	25.00
84	2016-04-13	25.00
85	2011-11-16	25.00
86	2012-12-12	25.00
87	2013-04-03	25.00
88	2013-04-02	25.00
89	2012-03-28	25.00
90	2012-03-14	25.00
91	2012-04-05	25.00
92	2010-12-16	25.00
93	2012-03-26	25.00
94	2010-10-11	25.00
95	2012-02-03	25.00
96	2012-06-05	25.00
97	2020-03-17	24.74
98	2012-04-17	23.81
99	2013-12-11	23.75
100	2013-11-21	23.53

Worst intraday sessions of OTRK

This table shows the worst 100 intraday sessions of OTRK.

Position	Date	Percentage
1	2011-09-07	-54.55
2	2011-05-17	-50.00
3	2011-07-20	-50.00
4	2011-06-15	-50.00
5	2010-06-30	-40.74
6	2011-11-08	-36.59
7	2009-09-09	-34.74
8	2011-05-18	-33.33
9	2015-10-19	-33.33
10	2008-03-20	-31.43
11	2011-09-28	-31.11
12	2009-02-20	-28.57
13	2011-12-21	-27.03
14	2010-06-07	-26.67
15	2016-09-09	-25.69
16	2011-03-21	-25.00
17	2010-11-16	-25.00
18	2012-09-12	-25.00
19	2011-04-04	-25.00
20	2010-09-14	-25.00
21	2010-12-10	-25.00
22	2010-11-30	-25.00
23	2010-11-12	-25.00
24	2011-12-12	-24.32
25	2011-12-20	-24.00
26	2009-03-30	-23.53
27	2015-11-06	-23.40
28	2011-11-11	-22.50
29	2010-08-27	-22.22
30	2008-11-21	-22.22
31	2015-12-22	-21.57
32	2009-09-17	-21.43
33	2009-03-16	-21.21
34	2009-02-24	-20.83
35	2015-05-26	-20.67
36	2020-03-12	-20.66
37	2009-02-17	-20.45
38	2010-10-12	-20.00
39	2012-09-11	-20.00
40	2010-10-26	-20.00
41	2010-10-08	-20.00
42	2009-07-24	-19.44
43	2009-05-12	-19.35
44	2015-05-19	-19.25
45	2009-01-16	-18.84
46	2009-04-06	-18.42
47	2011-01-05	-18.18
48	2009-12-03	-18.18
49	2008-03-19	-18.14
50	2021-01-28	-17.96
51	2009-03-02	-17.86
52	2008-10-27	-17.72
53	2021-11-08	-17.49
54	2020-03-18	-17.24
55	2023-02-22	-16.88
56	2023-01-23	-16.83
57	2007-12-10	-16.79
58	2010-09-24	-16.67
59	2010-10-20	-16.67
60	2012-07-09	-16.67
61	2011-05-10	-16.67
62	2010-09-17	-16.67
63	2010-06-21	-16.67
64	2013-03-06	-16.67
65	2011-05-12	-16.67
66	2012-07-16	-16.67
67	2011-03-03	-16.67
68	2011-02-15	-16.67
69	2020-08-11	-16.55
70	2023-01-20	-16.54
71	2008-11-17	-16.13
72	2012-05-15	-16.00
73	2008-05-06	-15.72
74	2015-12-24	-15.56
75	2010-08-12	-15.38
76	2010-08-16	-15.38
77	2009-03-17	-15.38
78	2010-08-09	-15.38
79	2009-06-16	-15.38
80	2010-12-22	-15.38
81	2009-03-13	-15.15
82	2007-10-24	-15.05
83	2009-03-27	-15.00
84	2009-05-01	-14.81
85	2009-05-26	-14.71
86	2022-08-02	-14.61
87	2017-05-16	-14.61
88	2011-02-24	-14.29
89	2010-09-21	-14.29
90	2012-10-18	-14.29
91	2011-03-09	-14.29
92	2011-02-25	-14.29
93	2009-09-11	-14.29
94	2009-02-13	-14.29
95	2011-04-15	-14.29
96	2011-02-23	-14.29
97	2007-11-12	-14.12
98	2011-09-30	-13.89
99	2017-04-12	-13.81
100	2012-04-23	-13.79

Best after-hours sessions of OTRK

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

Position	Date	Percentage
1	2011-06-14	100.00
2	2011-06-15	100.00
3	2011-09-07	100.00
4	2011-07-19	100.00
5	2023-01-17	79.31
6	2009-09-08	69.64
7	2011-05-17	50.00
8	2009-02-24	47.37
9	2011-10-10	44.44
10	2010-09-20	40.00
11	2009-09-16	40.00
12	2011-12-09	37.04
13	2008-11-20	34.04
14	2010-11-15	33.33
15	2010-11-03	33.33
16	2011-09-26	32.26
17	2022-08-08	29.41
18	2009-03-12	26.92
19	2020-03-12	25.52
20	2012-02-23	25.00
21	2012-09-10	25.00
22	2010-10-15	25.00
23	2012-09-11	25.00
24	2010-10-07	25.00
25	2012-03-16	25.00
26	2009-03-25	22.22
27	2011-12-12	21.43
28	2008-11-25	21.15
29	2016-05-27	20.69
30	2009-01-02	20.51
31	2013-05-16	20.00
32	2011-05-11	20.00
33	2012-04-09	20.00
34	2010-10-19	20.00
35	2012-06-19	20.00
36	2009-07-22	20.00
37	2009-02-20	20.00
38	2010-12-16	20.00
39	2009-09-14	19.05
40	2014-04-08	18.29
41	2013-06-24	18.26
42	2010-07-20	18.18
43	2010-12-21	18.18
44	2009-03-13	17.86
45	2020-08-05	17.47
46	2011-11-07	17.14
47	2011-11-01	17.14
48	2013-08-05	17.02
49	2012-12-20	16.67
50	2011-04-04	16.67
51	2011-02-22	16.67
52	2011-02-24	16.67
53	2010-12-17	16.67
54	2011-03-08	16.67
55	2011-03-22	16.67
56	2011-02-23	16.67
57	2015-01-21	16.43
58	2012-04-20	16.00
59	2014-03-12	15.56
60	2011-12-29	15.00
61	2014-03-21	14.77
62	2016-02-17	14.71
63	2008-09-18	14.58
64	2008-11-24	14.58
65	2010-08-27	14.29
66	2014-01-15	14.29
67	2010-08-30	14.29
68	2011-04-05	14.29
69	2012-07-06	14.29
70	2010-09-13	14.29
71	2011-04-01	14.29
72	2016-05-04	14.04
73	2021-11-04	13.96
74	2005-12-05	13.94
75	2019-03-14	13.93
76	2011-12-05	13.79
77	2009-12-02	13.79
78	2013-07-25	13.64
79	2012-05-14	13.64
80	2012-05-10	13.64
81	2008-03-19	13.51
82	2009-01-08	13.46
83	2012-09-05	13.33
84	2023-01-10	13.33
85	2009-03-02	13.04
86	2009-09-25	12.86
87	2017-04-24	12.61
88	2005-06-16	12.55
89	2009-07-23	12.50
90	2012-08-22	12.50
91	2010-09-01	12.50
92	2022-11-29	12.50
93	2011-09-27	12.50
94	2008-10-27	12.31
95	2009-01-28	12.24
96	2009-07-06	12.12
97	2009-05-14	12.00
98	2009-02-27	12.00
99	2009-04-24	12.00
100	2009-01-26	12.00

Worst after-hours sessions of OTRK

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

Position	Date	Percentage
1	2012-02-24	-53.33
2	2012-02-14	-52.00
3	2011-06-13	-50.00
4	2011-06-17	-50.00
5	2011-06-20	-50.00
6	2017-04-27	-48.50
7	2012-04-05	-48.00
8	2010-02-25	-43.24
9	2021-02-26	-42.53
10	2012-02-29	-40.00
11	2012-03-01	-40.00
12	2011-11-03	-36.59
13	2021-08-18	-36.34
14	2022-08-01	-34.07
15	2011-10-17	-33.33
16	2011-10-19	-33.33
17	2011-10-25	-31.37
18	2011-09-23	-31.11
19	2011-10-07	-30.77
20	2011-10-11	-30.77
21	2011-10-06	-30.77
22	2012-05-16	-30.43
23	2012-06-18	-30.43
24	2012-04-11	-30.00
25	2011-10-21	-30.00
26	2013-10-01	-29.91
27	2011-11-14	-28.57
28	2012-06-22	-28.57
29	2012-01-09	-28.00
30	2012-01-10	-28.00
31	2012-05-17	-28.00
32	2013-04-18	-27.27
33	2012-07-26	-27.27
34	2013-04-15	-27.27
35	2011-11-02	-26.83
36	2022-03-08	-26.77
37	2015-12-29	-25.58
38	2008-12-01	-25.29
39	2010-11-04	-25.00
40	2010-11-01	-25.00
41	2013-04-09	-25.00
42	2010-11-08	-25.00
43	2011-11-16	-25.00
44	2011-12-22	-25.00
45	2010-12-01	-25.00
46	2012-01-11	-25.00
47	2012-02-07	-24.00
48	2012-04-23	-24.00
49	2012-01-30	-24.00
50	2011-10-31	-23.91
51	2012-08-03	-23.81
52	2013-09-06	-23.73
53	2013-12-24	-23.47
54	2013-09-18	-22.88
55	2013-08-20	-22.86
56	2012-06-15	-22.73
57	2012-05-30	-22.73
58	2012-08-28	-22.22
59	2015-09-04	-22.00
60	2012-12-13	-21.43
61	2012-12-17	-21.43
62	2013-11-20	-21.30
63	2013-12-03	-21.15
64	2012-01-18	-20.83
65	2012-01-17	-20.83
66	2012-04-12	-20.69
67	2009-03-04	-20.69
68	2013-08-12	-20.37
69	2012-03-21	-20.00
70	2010-10-05	-20.00
71	2012-04-04	-20.00
72	2011-05-16	-20.00
73	2012-02-02	-20.00
74	2012-02-03	-20.00
75	2012-02-09	-20.00
76	2013-08-06	-20.00
77	2012-03-23	-20.00
78	2012-01-05	-20.00
79	2012-07-18	-20.00
80	2013-04-02	-20.00
81	2012-03-27	-20.00
82	2012-03-14	-20.00
83	2013-04-01	-20.00
84	2012-03-26	-20.00
85	2011-11-15	-20.00
86	2012-03-13	-20.00
87	2009-02-19	-20.00
88	2011-02-18	-20.00
89	2012-03-15	-20.00
90	2011-11-08	-19.23
91	2012-04-16	-19.23
92	2014-04-14	-19.08
93	2012-05-15	-19.05
94	2012-08-01	-19.05
95	2017-08-08	-18.79
96	2012-11-02	-18.75
97	2011-12-27	-18.18
98	2014-03-27	-17.02
99	2012-08-21	-16.67
100	2013-05-15	-16.67

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:51:33

OTRK information

Full title

Ontrak, Inc.
First trading day

2003-12-15
Last trading day

2023-02-23
Total trading days

4,833
Last close price

0.66 (+1.03%)
Market cap

1.08B
Stock Exchange

NasdaqGS
Sector

Health Care
Industry

Misc Health and Biotechnology Services
Full-time employees

395
Description

Ontrak, Inc. operates as an artificial intelligence powered, virtualized outpatient healthcare treatment company that provides in-person or telehealth intervention services to health plans and other third-party payors. Its Ontrak PRE (Predict-Recommend-Engage) platform predicts people whose chronic disease will improve with behavior change, recommends care pathways that people are willing to follow, and engages people who aren't getting the care they need. The company's technology-enabled, OnTrak, program is designed to treat health plan members with unaddressed behavioral health conditions that cause or exacerbate chronic medical diseases, such as diabetes, hypertension, coronary artery disease, COPD, and congestive heart failure. The OnTrak integrates evidence-based psychosocial and medical interventions delivered in-person or via telehealth along with care coaching and in-market community care coordinators who address the social and environmental determinants of health. The company was formerly known as Catasys, Inc. and changed its name to Ontrak, Inc. in July 2020. The company was founded in 2003 and is headquartered in Santa Monica, California.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

76 -- 10 MB -- sph.live

This feature is coming soon!

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

Type in something to see the results...