![OXLC Logo, Oxford Lane Capital Corp Logo](/logos/O/X/OXLC.png)
OXLC stock overview
Oxford Lane Capital Corp
- OXLC IPO: 2011-01-21
- 5.62 (+0.99%)
- 545M market cap
- 3,044 trading days in total
- OXLC Latest trading day: 2023-02-23
- NasdaqGS
- Financial Services
- Asset Management
- Mr. Jonathan Cohen
- Greenwich, CONNECTICUT
- Latest trading days
- Investment calculator
- Monthly statistics
- Dividends
- Stock splits
- Basic information
- Best intraday
- Worst intraday
- Best after-hours
- Worst after-hours
OXLC Latest trading days
This table contains the list of 500 latest trading days of OXLC.
Trading dates ranges from 2021-03-03 to 2023-02-23.
Trading dates ranges from 2021-03-03 to 2023-02-23.
Trading day | Date | Close | Difference | P/L | Volume | Open | High | Low | Volatility | Intraday | Post-market |
---|---|---|---|---|---|---|---|---|---|---|---|
[ AVERAGE ] | 6.69 | 0.00 | -0.01 | 1,183,539 | 6.70 | 6.77 | 6.62 | 2.30 | -0.17 | 0.16 | |
3044 | 2023-02-23 | 5.62 | 0.04 | -0.71 | 675,407 | 5.67 | 5.70 | 5.60 | 1.76 | -0.88 | 0.00 |
3043 | 2023-02-22 | 5.66 | 0.05 | 0.89 | 778,502 | 5.63 | 5.67 | 5.61 | 1.07 | 0.53 | 0.18 |
3042 | 2023-02-21 | 5.61 | 0.14 | -2.43 | 1,494,458 | 5.75 | 5.75 | 5.51 | 4.17 | -2.43 | 0.36 |
3041 | 2023-02-17 | 5.75 | 0.06 | -1.03 | 748,894 | 5.80 | 5.81 | 5.74 | 1.21 | -0.86 | 0.00 |
3040 | 2023-02-16 | 5.81 | 0.02 | -0.34 | 768,952 | 5.85 | 5.89 | 5.80 | 1.54 | -0.68 | -0.17 |
3039 | 2023-02-15 | 5.83 | 0.01 | -0.17 | 812,449 | 5.83 | 5.84 | 5.81 | 0.51 | 0.00 | 0.34 |
3038 | 2023-02-14 | 5.84 | 0.02 | -0.34 | 1,164,724 | 5.86 | 5.86 | 5.78 | 1.37 | -0.34 | -0.17 |
3037 | 2023-02-13 | 5.86 | 0.15 | -2.50 | 1,159,851 | 5.95 | 5.95 | 5.84 | 1.85 | -1.51 | 0.00 |
3036 | 2023-02-10 | 6.01 | 0.03 | 0.50 | 1,280,221 | 5.98 | 6.08 | 5.96 | 2.01 | 0.50 | -1.00 |
3035 | 2023-02-09 | 5.98 | 0.06 | 1.01 | 982,859 | 5.96 | 6.01 | 5.93 | 1.34 | 0.34 | 0.00 |
3034 | 2023-02-08 | 5.92 | 0.07 | -1.17 | 1,006,776 | 5.99 | 6.00 | 5.91 | 1.50 | -1.17 | 0.68 |
3033 | 2023-02-07 | 5.99 | 0.14 | -2.28 | 1,511,499 | 6.17 | 6.17 | 5.89 | 4.54 | -2.92 | 0.00 |
3032 | 2023-02-06 | 6.13 | 0.08 | -1.29 | 839,832 | 6.18 | 6.25 | 6.12 | 2.10 | -0.81 | 0.65 |
3031 | 2023-02-03 | 6.21 | 0.09 | 1.47 | 999,315 | 6.10 | 6.27 | 6.07 | 3.28 | 1.80 | -0.48 |
3030 | 2023-02-02 | 6.12 | 0.14 | 2.34 | 1,371,118 | 6.00 | 6.23 | 5.99 | 4.00 | 2.00 | -0.33 |
3029 | 2023-02-01 | 5.98 | 0.14 | 2.40 | 1,570,736 | 5.84 | 5.98 | 5.84 | 2.40 | 2.40 | 0.33 |
3028 | 2023-01-31 | 5.84 | 0.04 | 0.69 | 874,191 | 5.85 | 5.88 | 5.81 | 1.20 | -0.17 | 0.00 |
3027 | 2023-01-30 | 5.80 | 0.01 | -0.17 | 959,461 | 5.82 | 5.86 | 5.79 | 1.20 | -0.34 | 0.86 |
3026 | 2023-01-27 | 5.81 | 0.00 | 0.00 | 1,061,307 | 5.80 | 5.97 | 5.77 | 3.45 | 0.17 | 0.17 |
3025 | 2023-01-26 | 5.81 | 0.04 | 0.69 | 830,279 | 5.79 | 5.85 | 5.72 | 2.25 | 0.35 | -0.17 |
3024 | 2023-01-25 | 5.77 | 0.09 | -1.54 | 746,531 | 5.80 | 5.88 | 5.76 | 2.07 | -0.52 | 0.35 |
3023 | 2023-01-24 | 5.86 | 0.10 | 1.74 | 1,034,759 | 5.76 | 5.91 | 5.76 | 2.60 | 1.74 | -1.02 |
3022 | 2023-01-23 | 5.76 | 0.07 | 1.23 | 718,945 | 5.70 | 5.77 | 5.68 | 1.58 | 1.05 | 0.00 |
3021 | 2023-01-20 | 5.69 | 0.10 | 1.79 | 915,172 | 5.60 | 5.71 | 5.59 | 2.14 | 1.61 | 0.18 |
3020 | 2023-01-19 | 5.59 | 0.01 | -0.18 | 527,180 | 5.58 | 5.63 | 5.53 | 1.79 | 0.18 | 0.18 |
3019 | 2023-01-18 | 5.60 | 0.03 | -0.53 | 751,777 | 5.67 | 5.70 | 5.59 | 1.94 | -1.23 | -0.36 |
3018 | 2023-01-17 | 5.63 | 0.14 | -2.43 | 982,508 | 5.74 | 5.79 | 5.63 | 2.79 | -1.92 | 0.71 |
3017 | 2023-01-13 | 5.77 | 0.04 | 0.70 | 1,136,321 | 5.61 | 5.80 | 5.59 | 3.74 | 2.85 | -0.52 |
3016 | 2023-01-12 | 5.73 | 0.07 | 1.24 | 1,392,807 | 5.71 | 5.80 | 5.66 | 2.45 | 0.35 | -2.09 |
3015 | 2023-01-11 | 5.66 | 0.08 | 1.43 | 1,139,768 | 5.59 | 5.70 | 5.58 | 2.15 | 1.25 | 0.88 |
3014 | 2023-01-10 | 5.58 | 0.13 | 2.39 | 1,060,876 | 5.44 | 5.58 | 5.42 | 2.94 | 2.57 | 0.18 |
3013 | 2023-01-09 | 5.45 | 0.17 | 3.22 | 1,041,018 | 5.30 | 5.45 | 5.30 | 2.83 | 2.83 | -0.18 |
3012 | 2023-01-06 | 5.28 | 0.09 | 1.73 | 955,473 | 5.23 | 5.30 | 5.20 | 1.91 | 0.96 | 0.38 |
3011 | 2023-01-05 | 5.19 | 0.03 | -0.57 | 645,152 | 5.22 | 5.23 | 5.19 | 0.77 | -0.57 | 0.77 |
3010 | 2023-01-04 | 5.22 | 0.05 | 0.97 | 802,958 | 5.18 | 5.22 | 5.15 | 1.35 | 0.77 | 0.00 |
3009 | 2023-01-03 | 5.17 | 0.10 | 1.97 | 913,677 | 5.12 | 5.18 | 5.12 | 1.17 | 0.98 | 0.19 |
3008 | 2022-12-30 | 5.07 | 0.01 | -0.20 | 1,038,214 | 5.08 | 5.12 | 5.02 | 1.97 | -0.20 | 0.99 |
3007 | 2022-12-29 | 5.08 | 0.03 | -0.59 | 1,141,184 | 5.11 | 5.15 | 5.08 | 1.37 | -0.59 | 0.00 |
3006 | 2022-12-28 | 5.11 | 0.14 | 2.82 | 1,420,231 | 5.00 | 5.12 | 4.98 | 2.80 | 2.20 | 0.00 |
3005 | 2022-12-27 | 4.97 | 0.10 | -1.97 | 1,314,657 | 5.06 | 5.06 | 4.96 | 1.98 | -1.78 | 0.60 |
3004 | 2022-12-23 | 5.07 | 0.10 | 2.01 | 964,265 | 4.99 | 5.09 | 4.97 | 2.40 | 1.60 | -0.20 |
3003 | 2022-12-22 | 4.97 | 0.02 | -0.40 | 750,357 | 4.99 | 5.00 | 4.93 | 1.40 | -0.40 | 0.40 |
3002 | 2022-12-21 | 4.99 | 0.05 | 1.01 | 1,602,317 | 4.97 | 4.99 | 4.88 | 2.21 | 0.40 | 0.00 |
3001 | 2022-12-20 | 4.94 | 0.05 | -1.00 | 1,751,080 | 4.97 | 4.97 | 4.90 | 1.41 | -0.60 | 0.61 |
3000 | 2022-12-19 | 4.99 | 0.01 | -0.20 | 1,480,378 | 5.00 | 5.01 | 4.96 | 1.00 | -0.20 | -0.40 |
2999 | 2022-12-16 | 5.00 | 0.04 | -0.79 | 2,078,188 | 4.97 | 5.01 | 4.90 | 2.21 | 0.60 | 0.00 |
2998 | 2022-12-15 | 5.04 | 0.08 | -1.56 | 1,138,727 | 5.06 | 5.06 | 4.95 | 2.17 | -0.40 | -1.39 |
2997 | 2022-12-14 | 5.12 | 0.03 | -0.58 | 2,154,507 | 5.15 | 5.15 | 5.08 | 1.36 | -0.58 | -1.17 |
2996 | 2022-12-13 | 5.15 | 0.07 | 1.38 | 1,627,238 | 5.15 | 5.17 | 5.13 | 0.78 | 0.00 | 0.00 |
2995 | 2022-12-12 | 5.08 | 0.03 | 0.59 | 940,159 | 5.05 | 5.08 | 5.04 | 0.79 | 0.59 | 1.38 |
2994 | 2022-12-09 | 5.05 | 0.02 | -0.39 | 899,261 | 5.07 | 5.09 | 5.04 | 0.99 | -0.39 | 0.00 |
2993 | 2022-12-08 | 5.07 | 0.01 | -0.20 | 1,366,317 | 5.14 | 5.14 | 5.05 | 1.75 | -1.36 | 0.00 |
2992 | 2022-12-07 | 5.08 | 0.05 | -0.97 | 1,350,333 | 5.10 | 5.15 | 5.07 | 1.57 | -0.39 | 1.18 |
2991 | 2022-12-06 | 5.13 | 0.07 | -1.35 | 803,964 | 5.16 | 5.21 | 5.11 | 1.94 | -0.58 | -0.58 |
2990 | 2022-12-05 | 5.20 | 0.02 | 0.39 | 1,014,885 | 5.16 | 5.22 | 5.13 | 1.74 | 0.78 | -0.77 |
2989 | 2022-12-02 | 5.18 | 0.02 | -0.38 | 891,536 | 5.15 | 5.26 | 5.12 | 2.72 | 0.58 | -0.39 |
2988 | 2022-12-01 | 5.20 | 0.06 | 1.17 | 1,044,050 | 5.18 | 5.25 | 5.14 | 2.12 | 0.39 | -0.96 |
2987 | 2022-11-30 | 5.14 | 0.06 | 1.18 | 1,158,089 | 5.10 | 5.17 | 5.07 | 1.96 | 0.78 | 0.78 |
2986 | 2022-11-29 | 5.08 | 0.02 | -0.39 | 726,136 | 5.10 | 5.12 | 5.06 | 1.18 | -0.39 | 0.39 |
2985 | 2022-11-28 | 5.10 | 0.02 | -0.39 | 1,058,618 | 5.10 | 5.17 | 5.08 | 1.76 | 0.00 | 0.00 |
2984 | 2022-11-25 | 5.12 | 0.00 | 0.00 | 353,031 | 5.13 | 5.15 | 5.11 | 0.78 | -0.19 | -0.39 |
2983 | 2022-11-23 | 5.12 | 0.01 | 0.20 | 651,133 | 5.12 | 5.19 | 5.07 | 2.34 | 0.00 | 0.20 |
2982 | 2022-11-22 | 5.11 | 0.02 | -0.39 | 818,021 | 5.15 | 5.15 | 5.07 | 1.55 | -0.78 | 0.20 |
2981 | 2022-11-21 | 5.13 | 0.04 | -0.77 | 1,124,294 | 5.17 | 5.18 | 5.08 | 1.93 | -0.77 | 0.39 |
2980 | 2022-11-18 | 5.17 | 0.04 | -0.77 | 683,024 | 5.25 | 5.28 | 5.16 | 2.29 | -1.52 | 0.00 |
2979 | 2022-11-17 | 5.21 | 0.01 | -0.19 | 575,813 | 5.22 | 5.27 | 5.20 | 1.34 | -0.19 | 0.77 |
2978 | 2022-11-16 | 5.22 | 0.19 | -3.51 | 1,386,889 | 5.40 | 5.40 | 5.20 | 3.70 | -3.33 | 0.00 |
2977 | 2022-11-15 | 5.41 | 0.16 | -2.87 | 2,216,121 | 5.49 | 5.50 | 5.36 | 2.55 | -1.46 | -0.18 |
2976 | 2022-11-14 | 5.57 | 0.04 | 0.72 | 1,962,035 | 5.54 | 5.64 | 5.53 | 1.99 | 0.54 | -1.44 |
2975 | 2022-11-11 | 5.53 | 0.08 | -1.43 | 1,040,297 | 5.61 | 5.64 | 5.50 | 2.50 | -1.43 | 0.18 |
2974 | 2022-11-10 | 5.61 | 0.13 | 2.37 | 2,319,197 | 5.60 | 5.67 | 5.57 | 1.79 | 0.18 | 0.00 |
2973 | 2022-11-09 | 5.48 | 0.14 | -2.49 | 696,972 | 5.60 | 5.62 | 5.46 | 2.86 | -2.14 | 2.19 |
2972 | 2022-11-08 | 5.62 | 0.10 | 1.81 | 973,113 | 5.54 | 5.72 | 5.46 | 4.69 | 1.44 | -0.36 |
2971 | 2022-11-07 | 5.52 | 0.09 | 1.66 | 1,148,727 | 5.49 | 5.63 | 5.44 | 3.46 | 0.55 | 0.36 |
2970 | 2022-11-04 | 5.43 | 0.08 | 1.50 | 564,515 | 5.40 | 5.47 | 5.36 | 2.04 | 0.56 | 1.10 |
2969 | 2022-11-03 | 5.35 | 0.00 | 0.00 | 753,058 | 5.35 | 5.43 | 5.25 | 3.36 | 0.00 | 0.93 |
2968 | 2022-11-02 | 5.35 | 0.11 | -2.01 | 905,198 | 5.46 | 5.48 | 5.35 | 2.38 | -2.01 | 0.00 |
2967 | 2022-11-01 | 5.46 | 0.14 | 2.63 | 926,263 | 5.38 | 5.47 | 5.35 | 2.23 | 1.49 | 0.00 |
2966 | 2022-10-31 | 5.32 | 0.07 | -1.30 | 782,239 | 5.45 | 5.45 | 5.27 | 3.30 | -2.39 | 1.13 |
2965 | 2022-10-28 | 5.39 | 0.23 | 4.46 | 951,498 | 5.17 | 5.40 | 5.16 | 4.64 | 4.26 | 1.11 |
2964 | 2022-10-27 | 5.16 | 0.11 | 2.18 | 579,974 | 5.10 | 5.23 | 5.10 | 2.55 | 1.18 | 0.19 |
2963 | 2022-10-26 | 5.05 | 0.02 | 0.40 | 645,014 | 5.04 | 5.11 | 5.01 | 1.98 | 0.20 | 0.99 |
2962 | 2022-10-25 | 5.03 | 0.08 | 1.62 | 1,105,920 | 4.97 | 5.12 | 4.96 | 3.22 | 1.21 | 0.20 |
2961 | 2022-10-24 | 4.95 | 0.01 | 0.20 | 711,540 | 4.97 | 5.01 | 4.91 | 2.01 | -0.40 | 0.40 |
2960 | 2022-10-21 | 4.94 | 0.04 | 0.82 | 713,995 | 4.90 | 4.95 | 4.85 | 2.04 | 0.82 | 0.61 |
2959 | 2022-10-20 | 4.90 | 0.00 | 0.00 | 691,998 | 4.95 | 4.96 | 4.87 | 1.82 | -1.01 | 0.00 |
2958 | 2022-10-19 | 4.90 | 0.00 | 0.00 | 780,462 | 4.87 | 4.97 | 4.85 | 2.46 | 0.62 | 1.02 |
2957 | 2022-10-18 | 4.90 | 0.00 | 0.00 | 954,875 | 4.97 | 5.00 | 4.85 | 3.02 | -1.41 | -0.61 |
2956 | 2022-10-17 | 4.90 | 0.12 | -2.39 | 1,165,252 | 5.10 | 5.13 | 4.89 | 4.71 | -3.92 | 1.43 |
2955 | 2022-10-14 | 5.02 | 0.16 | -3.09 | 697,116 | 5.14 | 5.17 | 5.02 | 2.92 | -2.33 | 1.59 |
2954 | 2022-10-13 | 5.18 | 0.03 | 0.58 | 1,290,080 | 5.02 | 5.23 | 5.02 | 4.18 | 3.19 | -0.77 |
2953 | 2022-10-12 | 5.15 | 0.19 | 3.83 | 1,274,453 | 5.03 | 5.21 | 4.98 | 4.57 | 2.39 | -2.52 |
2952 | 2022-10-11 | 4.96 | 0.02 | -0.40 | 866,506 | 4.95 | 5.11 | 4.91 | 4.04 | 0.20 | 1.41 |
2951 | 2022-10-10 | 4.98 | 0.06 | -1.19 | 958,219 | 5.04 | 5.09 | 4.95 | 2.78 | -1.19 | -0.60 |
2950 | 2022-10-07 | 5.04 | 0.06 | -1.18 | 910,800 | 5.04 | 5.09 | 4.95 | 2.78 | 0.00 | 0.00 |
2949 | 2022-10-06 | 5.10 | 0.08 | -1.54 | 957,223 | 5.18 | 5.29 | 5.06 | 4.44 | -1.54 | -1.18 |
2948 | 2022-10-05 | 5.18 | 0.30 | -5.47 | 2,259,985 | 5.40 | 5.43 | 5.03 | 7.41 | -4.07 | 0.00 |
2947 | 2022-10-04 | 5.48 | 0.22 | 4.18 | 992,808 | 5.33 | 5.54 | 5.33 | 3.94 | 2.81 | -1.46 |
2946 | 2022-10-03 | 5.26 | 0.09 | 1.74 | 1,491,169 | 5.21 | 5.34 | 5.02 | 6.14 | 0.96 | 1.33 |
2945 | 2022-09-30 | 5.17 | 0.31 | 6.38 | 1,873,167 | 4.95 | 5.18 | 4.92 | 5.25 | 4.44 | 0.77 |
2944 | 2022-09-29 | 4.86 | 0.28 | -5.45 | 1,073,350 | 5.12 | 5.12 | 4.84 | 5.47 | -5.08 | 1.85 |
2943 | 2022-09-28 | 5.14 | 0.22 | 4.47 | 856,344 | 4.99 | 5.18 | 4.92 | 5.21 | 3.01 | -0.39 |
2942 | 2022-09-27 | 4.92 | 0.08 | 1.65 | 1,762,370 | 4.89 | 5.14 | 4.88 | 5.32 | 0.61 | 1.42 |
2941 | 2022-09-26 | 4.84 | 0.28 | -5.47 | 1,640,315 | 5.07 | 5.15 | 4.83 | 6.31 | -4.54 | 1.03 |
2940 | 2022-09-23 | 5.12 | 0.19 | -3.58 | 2,584,702 | 5.21 | 5.22 | 4.95 | 5.18 | -1.73 | -0.98 |
2939 | 2022-09-22 | 5.31 | 0.37 | -6.51 | 2,995,726 | 5.71 | 5.71 | 5.26 | 7.88 | -7.01 | -1.88 |
2938 | 2022-09-21 | 5.68 | 0.00 | 0.00 | 641,295 | 5.64 | 5.74 | 5.64 | 1.77 | 0.71 | 0.53 |
2937 | 2022-09-20 | 5.68 | 0.01 | -0.18 | 777,208 | 5.68 | 5.72 | 5.60 | 2.11 | 0.00 | -0.70 |
2936 | 2022-09-19 | 5.69 | 0.08 | -1.39 | 1,069,997 | 5.75 | 5.81 | 5.65 | 2.78 | -1.04 | -0.18 |
2935 | 2022-09-16 | 5.77 | 0.11 | -1.87 | 1,177,049 | 5.84 | 5.86 | 5.74 | 2.05 | -1.20 | -0.35 |
2934 | 2022-09-15 | 5.88 | 0.17 | -2.81 | 1,042,377 | 5.98 | 5.98 | 5.88 | 1.67 | -1.67 | -0.68 |
2933 | 2022-09-14 | 6.05 | 0.08 | 1.34 | 1,235,538 | 6.01 | 6.08 | 5.99 | 1.50 | 0.67 | -1.16 |
2932 | 2022-09-13 | 5.97 | 0.13 | -2.13 | 1,209,542 | 6.00 | 6.05 | 5.96 | 1.50 | -0.50 | 0.67 |
2931 | 2022-09-12 | 6.10 | 0.03 | -0.49 | 727,171 | 6.15 | 6.21 | 6.09 | 1.95 | -0.81 | -1.64 |
2930 | 2022-09-09 | 6.13 | 0.00 | 0.00 | 878,405 | 6.16 | 6.20 | 6.09 | 1.79 | -0.49 | 0.33 |
2929 | 2022-09-08 | 6.13 | 0.16 | -2.54 | 864,446 | 6.25 | 6.30 | 6.08 | 3.52 | -1.92 | 0.49 |
2928 | 2022-09-07 | 6.29 | 0.19 | 3.11 | 745,590 | 6.10 | 6.30 | 6.08 | 3.61 | 3.11 | -0.64 |
2927 | 2022-09-06 | 6.10 | 0.23 | 3.92 | 1,271,648 | 5.90 | 6.13 | 5.90 | 3.90 | 3.39 | 0.00 |
2926 | 2022-09-02 | 5.87 | 0.06 | 1.03 | 1,143,789 | 5.82 | 5.92 | 5.81 | 1.89 | 0.86 | 0.51 |
2925 | 2022-09-01 | 5.81 | 0.20 | -3.33 | 1,720,193 | 5.99 | 6.00 | 5.71 | 4.84 | -3.01 | 0.17 |
2924 | 2022-08-31 | 6.01 | 0.00 | 0.00 | 849,260 | 6.06 | 6.06 | 5.99 | 1.16 | -0.83 | -0.33 |
2923 | 2022-08-30 | 6.01 | 0.01 | 0.17 | 1,455,131 | 6.04 | 6.07 | 5.99 | 1.32 | -0.50 | 0.83 |
2922 | 2022-08-29 | 6.00 | 0.00 | 0.00 | 775,810 | 5.99 | 6.04 | 5.95 | 1.50 | 0.17 | 0.67 |
2921 | 2022-08-26 | 6.00 | 0.05 | -0.83 | 907,632 | 6.05 | 6.08 | 5.99 | 1.49 | -0.83 | -0.17 |
2920 | 2022-08-25 | 6.05 | 0.01 | 0.17 | 878,149 | 6.04 | 6.08 | 6.00 | 1.32 | 0.17 | 0.00 |
2919 | 2022-08-24 | 6.04 | 0.00 | 0.00 | 1,104,084 | 6.07 | 6.08 | 6.00 | 1.32 | -0.49 | 0.00 |
2918 | 2022-08-23 | 6.04 | 0.03 | 0.50 | 1,484,694 | 6.02 | 6.12 | 6.00 | 1.99 | 0.33 | 0.50 |
2917 | 2022-08-22 | 6.01 | 0.10 | -1.64 | 1,485,135 | 6.08 | 6.15 | 5.99 | 2.63 | -1.15 | 0.17 |
2916 | 2022-08-19 | 6.11 | 0.09 | -1.45 | 927,816 | 6.17 | 6.17 | 6.11 | 0.97 | -0.97 | -0.49 |
2915 | 2022-08-18 | 6.20 | 0.00 | 0.00 | 681,007 | 6.23 | 6.23 | 6.18 | 0.80 | -0.48 | -0.48 |
2914 | 2022-08-17 | 6.20 | 0.05 | -0.80 | 1,045,832 | 6.24 | 6.24 | 6.14 | 1.60 | -0.64 | 0.48 |
2913 | 2022-08-16 | 6.25 | 0.16 | -2.50 | 1,781,901 | 6.38 | 6.38 | 6.20 | 2.82 | -2.04 | -0.16 |
2912 | 2022-08-15 | 6.41 | 0.02 | 0.31 | 1,709,607 | 6.41 | 6.46 | 6.38 | 1.25 | 0.00 | -0.47 |
2911 | 2022-08-12 | 6.39 | 0.01 | 0.16 | 1,120,123 | 6.40 | 6.42 | 6.35 | 1.09 | -0.16 | 0.31 |
2910 | 2022-08-11 | 6.38 | 0.04 | -0.62 | 1,227,004 | 6.44 | 6.53 | 6.36 | 2.64 | -0.93 | 0.31 |
2909 | 2022-08-10 | 6.42 | 0.09 | 1.42 | 918,873 | 6.41 | 6.43 | 6.36 | 1.09 | 0.16 | 0.31 |
2908 | 2022-08-09 | 6.33 | 0.06 | -0.94 | 623,814 | 6.41 | 6.41 | 6.31 | 1.56 | -1.25 | 1.26 |
2907 | 2022-08-08 | 6.39 | 0.06 | 0.95 | 1,173,546 | 6.38 | 6.42 | 6.35 | 1.10 | 0.16 | 0.31 |
2906 | 2022-08-05 | 6.33 | 0.15 | -2.31 | 1,365,649 | 6.44 | 6.45 | 6.27 | 2.80 | -1.71 | 0.79 |
2905 | 2022-08-04 | 6.48 | 0.09 | -1.37 | 957,542 | 6.55 | 6.61 | 6.46 | 2.29 | -1.07 | -0.62 |
2904 | 2022-08-03 | 6.57 | 0.02 | -0.30 | 1,336,788 | 6.54 | 6.62 | 6.44 | 2.75 | 0.46 | -0.30 |
2903 | 2022-08-02 | 6.59 | 0.06 | -0.90 | 1,847,093 | 6.40 | 6.60 | 6.30 | 4.69 | 2.97 | -0.76 |
2902 | 2022-08-01 | 6.65 | 0.02 | -0.30 | 1,336,039 | 6.72 | 6.79 | 6.59 | 2.98 | -1.04 | -3.76 |
2901 | 2022-07-29 | 6.67 | 0.12 | 1.83 | 1,174,315 | 6.53 | 6.74 | 6.53 | 3.22 | 2.14 | 0.75 |
2900 | 2022-07-28 | 6.55 | 0.13 | 2.02 | 917,182 | 6.41 | 6.58 | 6.41 | 2.65 | 2.18 | -0.31 |
2899 | 2022-07-27 | 6.42 | 0.12 | 1.90 | 616,775 | 6.33 | 6.42 | 6.29 | 2.05 | 1.42 | -0.16 |
2898 | 2022-07-26 | 6.30 | 0.06 | 0.96 | 477,638 | 6.25 | 6.35 | 6.24 | 1.76 | 0.80 | 0.48 |
2897 | 2022-07-25 | 6.24 | 0.06 | 0.97 | 835,539 | 6.20 | 6.32 | 6.15 | 2.74 | 0.65 | 0.16 |
2896 | 2022-07-22 | 6.18 | 0.01 | -0.16 | 636,998 | 6.22 | 6.30 | 6.16 | 2.25 | -0.64 | 0.32 |
2895 | 2022-07-21 | 6.19 | 0.11 | 1.81 | 808,449 | 6.06 | 6.21 | 6.06 | 2.48 | 2.15 | 0.48 |
2894 | 2022-07-20 | 6.08 | 0.01 | -0.16 | 860,127 | 6.11 | 6.20 | 6.06 | 2.29 | -0.49 | -0.33 |
2893 | 2022-07-19 | 6.09 | 0.01 | 0.16 | 761,056 | 6.10 | 6.16 | 6.05 | 1.80 | -0.16 | 0.33 |
2892 | 2022-07-18 | 6.08 | 0.19 | -3.03 | 1,470,771 | 6.33 | 6.34 | 6.00 | 5.37 | -3.95 | 0.33 |
2891 | 2022-07-15 | 6.27 | 0.03 | 0.48 | 878,178 | 6.30 | 6.35 | 6.24 | 1.75 | -0.48 | 0.96 |
2890 | 2022-07-14 | 6.24 | 0.01 | -0.16 | 735,046 | 6.09 | 6.24 | 5.97 | 4.43 | 2.46 | 0.96 |
2889 | 2022-07-13 | 6.25 | 0.05 | 0.81 | 1,035,769 | 6.09 | 6.32 | 5.99 | 5.42 | 2.63 | -2.56 |
2888 | 2022-07-12 | 6.20 | 0.01 | -0.16 | 1,470,556 | 6.21 | 6.46 | 6.19 | 4.35 | -0.16 | -1.77 |
2887 | 2022-07-11 | 6.21 | 0.16 | 2.64 | 1,371,541 | 6.06 | 6.33 | 6.03 | 4.95 | 2.48 | 0.00 |
2886 | 2022-07-08 | 6.05 | 0.10 | 1.68 | 997,699 | 5.97 | 6.09 | 5.82 | 4.52 | 1.34 | 0.17 |
2885 | 2022-07-07 | 5.95 | 0.30 | 5.31 | 1,200,195 | 5.70 | 5.98 | 5.66 | 5.61 | 4.39 | 0.34 |
2884 | 2022-07-06 | 5.65 | 0.04 | -0.70 | 1,358,612 | 5.73 | 5.74 | 5.61 | 2.27 | -1.40 | 0.88 |
2883 | 2022-07-05 | 5.69 | 0.01 | -0.18 | 1,118,408 | 5.72 | 5.73 | 5.63 | 1.75 | -0.52 | 0.70 |
2882 | 2022-07-01 | 5.70 | 0.02 | 0.35 | 1,650,223 | 5.71 | 5.75 | 5.64 | 1.93 | -0.18 | 0.35 |
2881 | 2022-06-30 | 5.68 | 0.03 | 0.53 | 1,052,219 | 5.68 | 5.78 | 5.58 | 3.52 | 0.00 | 0.53 |
2880 | 2022-06-29 | 5.65 | 0.00 | 0.00 | 738,243 | 5.67 | 5.67 | 5.59 | 1.41 | -0.35 | 0.53 |
2879 | 2022-06-28 | 5.65 | 0.01 | -0.18 | 1,209,915 | 5.76 | 5.84 | 5.62 | 3.82 | -1.91 | 0.35 |
2878 | 2022-06-27 | 5.66 | 0.03 | -0.53 | 1,104,220 | 5.73 | 5.75 | 5.63 | 2.09 | -1.22 | 1.77 |
2877 | 2022-06-24 | 5.69 | 0.07 | 1.25 | 1,092,308 | 5.67 | 5.81 | 5.65 | 2.82 | 0.35 | 0.70 |
2876 | 2022-06-23 | 5.62 | 0.03 | 0.54 | 698,615 | 5.64 | 5.69 | 5.55 | 2.48 | -0.35 | 0.89 |
2875 | 2022-06-22 | 5.59 | 0.04 | 0.72 | 705,040 | 5.62 | 5.62 | 5.49 | 2.31 | -0.53 | 0.89 |
2874 | 2022-06-21 | 5.55 | 0.17 | -2.97 | 1,716,664 | 5.79 | 5.83 | 5.55 | 4.84 | -4.15 | 1.26 |
2873 | 2022-06-17 | 5.72 | 0.03 | 0.53 | 918,417 | 5.72 | 5.74 | 5.59 | 2.62 | 0.00 | 1.22 |
2872 | 2022-06-16 | 5.69 | 0.35 | -5.79 | 3,649,509 | 5.92 | 5.95 | 5.65 | 5.07 | -3.89 | 0.53 |
2871 | 2022-06-15 | 6.04 | 0.09 | -1.47 | 1,303,520 | 6.13 | 6.16 | 5.99 | 2.77 | -1.47 | -1.99 |
2870 | 2022-06-14 | 6.13 | 0.01 | 0.16 | 1,178,210 | 6.18 | 6.26 | 6.04 | 3.56 | -0.81 | 0.00 |
2869 | 2022-06-13 | 6.12 | 0.43 | -6.56 | 2,221,524 | 6.40 | 6.40 | 6.07 | 5.16 | -4.38 | 0.98 |
2868 | 2022-06-10 | 6.55 | 0.05 | -0.76 | 1,107,577 | 6.52 | 6.57 | 6.43 | 2.15 | 0.46 | -2.29 |
2867 | 2022-06-09 | 6.60 | 0.08 | -1.20 | 1,092,739 | 6.66 | 6.68 | 6.57 | 1.65 | -0.90 | -1.21 |
2866 | 2022-06-08 | 6.68 | 0.11 | -1.62 | 1,169,886 | 6.74 | 6.83 | 6.66 | 2.52 | -0.89 | -0.30 |
2865 | 2022-06-07 | 6.79 | 0.01 | 0.15 | 1,668,133 | 6.71 | 6.85 | 6.58 | 4.02 | 1.19 | -0.74 |
2864 | 2022-06-06 | 6.78 | 0.03 | 0.44 | 589,586 | 6.81 | 6.82 | 6.73 | 1.32 | -0.44 | -1.03 |
2863 | 2022-06-03 | 6.75 | 0.05 | -0.74 | 569,256 | 6.78 | 6.81 | 6.69 | 1.77 | -0.44 | 0.89 |
2862 | 2022-06-02 | 6.80 | 0.13 | 1.95 | 970,281 | 6.68 | 6.83 | 6.64 | 2.84 | 1.80 | -0.29 |
2861 | 2022-06-01 | 6.67 | 0.08 | -1.19 | 1,126,797 | 6.81 | 6.82 | 6.63 | 2.79 | -2.06 | 0.15 |
2860 | 2022-05-31 | 6.75 | 0.06 | 0.90 | 1,002,262 | 6.73 | 6.85 | 6.67 | 2.67 | 0.30 | 0.89 |
2859 | 2022-05-27 | 6.69 | 0.21 | 3.24 | 1,090,820 | 6.54 | 6.72 | 6.51 | 3.21 | 2.29 | 0.60 |
2858 | 2022-05-26 | 6.48 | 0.01 | 0.15 | 1,099,203 | 6.54 | 6.57 | 6.47 | 1.53 | -0.92 | 0.93 |
2857 | 2022-05-25 | 6.47 | 0.10 | 1.57 | 676,409 | 6.37 | 6.53 | 6.37 | 2.51 | 1.57 | 1.08 |
2856 | 2022-05-24 | 6.37 | 0.12 | -1.85 | 635,389 | 6.47 | 6.47 | 6.32 | 2.32 | -1.55 | 0.00 |
2855 | 2022-05-23 | 6.49 | 0.18 | 2.85 | 826,001 | 6.34 | 6.50 | 6.34 | 2.52 | 2.37 | -0.31 |
2854 | 2022-05-20 | 6.31 | 0.10 | -1.56 | 1,061,730 | 6.42 | 6.46 | 6.26 | 3.12 | -1.71 | 0.48 |
2853 | 2022-05-19 | 6.41 | 0.05 | -0.77 | 779,432 | 6.39 | 6.51 | 6.37 | 2.19 | 0.31 | 0.16 |
2852 | 2022-05-18 | 6.46 | 0.10 | -1.52 | 982,988 | 6.54 | 6.54 | 6.37 | 2.60 | -1.22 | -1.08 |
2851 | 2022-05-17 | 6.56 | 0.12 | 1.86 | 910,815 | 6.53 | 6.60 | 6.45 | 2.30 | 0.46 | -0.30 |
2850 | 2022-05-16 | 6.44 | 0.06 | -0.92 | 1,158,230 | 6.39 | 6.56 | 6.39 | 2.66 | 0.78 | 1.40 |
2849 | 2022-05-13 | 6.50 | 0.15 | 2.36 | 1,823,190 | 6.40 | 6.57 | 6.29 | 4.38 | 1.56 | -1.69 |
2848 | 2022-05-12 | 6.35 | 0.24 | -3.64 | 2,688,754 | 6.56 | 6.57 | 6.20 | 5.64 | -3.20 | 0.79 |
2847 | 2022-05-11 | 6.59 | 0.02 | -0.30 | 1,001,749 | 6.60 | 6.78 | 6.54 | 3.64 | -0.15 | -0.46 |
2846 | 2022-05-10 | 6.61 | 0.03 | -0.45 | 1,102,465 | 6.73 | 6.82 | 6.51 | 4.61 | -1.78 | -0.15 |
2845 | 2022-05-09 | 6.64 | 0.21 | -3.07 | 1,640,621 | 6.83 | 6.83 | 6.55 | 4.10 | -2.78 | 1.36 |
2844 | 2022-05-06 | 6.85 | 0.13 | 1.93 | 1,242,676 | 6.75 | 6.94 | 6.63 | 4.59 | 1.48 | -0.29 |
2843 | 2022-05-05 | 6.72 | 0.02 | -0.30 | 1,179,382 | 6.77 | 6.79 | 6.59 | 2.95 | -0.74 | 0.45 |
2842 | 2022-05-04 | 6.74 | 0.19 | 2.90 | 1,397,533 | 6.56 | 6.75 | 6.49 | 3.96 | 2.74 | 0.45 |
2841 | 2022-05-03 | 6.55 | 0.05 | -0.76 | 1,664,001 | 6.60 | 6.65 | 6.50 | 2.27 | -0.76 | 0.15 |
2840 | 2022-05-02 | 6.60 | 0.24 | -3.51 | 2,774,827 | 6.82 | 6.82 | 6.50 | 4.69 | -3.23 | 0.00 |
2839 | 2022-04-29 | 6.84 | 0.02 | -0.29 | 847,004 | 6.93 | 6.94 | 6.83 | 1.59 | -1.30 | -0.29 |
2838 | 2022-04-28 | 6.86 | 0.03 | 0.44 | 1,041,019 | 6.88 | 6.89 | 6.75 | 2.03 | -0.29 | 1.02 |
2837 | 2022-04-27 | 6.83 | 0.11 | 1.64 | 1,268,069 | 6.76 | 6.89 | 6.72 | 2.51 | 1.04 | 0.73 |
2836 | 2022-04-26 | 6.72 | 0.24 | -3.45 | 1,850,378 | 6.97 | 6.98 | 6.70 | 4.02 | -3.59 | 0.60 |
2835 | 2022-04-25 | 6.96 | 0.02 | -0.29 | 1,228,739 | 6.98 | 6.99 | 6.90 | 1.29 | -0.29 | 0.14 |
2834 | 2022-04-22 | 6.98 | 0.11 | -1.55 | 1,496,663 | 7.09 | 7.19 | 6.96 | 3.24 | -1.55 | 0.00 |
2833 | 2022-04-21 | 7.09 | 0.09 | -1.25 | 1,126,624 | 7.22 | 7.25 | 7.05 | 2.77 | -1.80 | 0.00 |
2832 | 2022-04-20 | 7.18 | 0.17 | 2.43 | 968,488 | 7.00 | 7.19 | 7.00 | 2.71 | 2.57 | 0.56 |
2831 | 2022-04-19 | 7.01 | 0.05 | 0.72 | 718,685 | 6.97 | 7.04 | 6.94 | 1.43 | 0.57 | -0.14 |
2830 | 2022-04-18 | 6.96 | 0.01 | -0.14 | 1,311,054 | 6.98 | 7.02 | 6.93 | 1.29 | -0.29 | 0.14 |
2829 | 2022-04-15 | 6.97 | 0.00 | 0.00 | 1,546,856 | 7.02 | 7.07 | 6.95 | 1.71 | -0.71 | 0.14 |
2828 | 2022-04-14 | 6.97 | 0.07 | -0.99 | 1,545,517 | 7.02 | 7.07 | 6.95 | 1.71 | -0.71 | 0.72 |
2827 | 2022-04-13 | 7.04 | 0.10 | -1.40 | 1,373,197 | 7.10 | 7.10 | 7.00 | 1.41 | -0.85 | -0.28 |
2826 | 2022-04-12 | 7.14 | 0.03 | -0.42 | 1,840,594 | 7.20 | 7.27 | 7.11 | 2.22 | -0.83 | -0.56 |
2825 | 2022-04-11 | 7.17 | 0.03 | 0.42 | 1,655,951 | 7.16 | 7.22 | 7.14 | 1.12 | 0.14 | 0.42 |
2824 | 2022-04-08 | 7.14 | 0.03 | -0.42 | 908,888 | 7.20 | 7.21 | 7.11 | 1.39 | -0.83 | 0.28 |
2823 | 2022-04-07 | 7.17 | 0.09 | -1.24 | 1,178,388 | 7.26 | 7.28 | 7.13 | 2.07 | -1.24 | 0.42 |
2822 | 2022-04-06 | 7.26 | 0.12 | 1.68 | 1,240,236 | 7.15 | 7.29 | 7.10 | 2.66 | 1.54 | 0.00 |
2821 | 2022-04-05 | 7.14 | 0.02 | 0.28 | 1,468,029 | 7.12 | 7.21 | 7.12 | 1.26 | 0.28 | 0.14 |
2820 | 2022-04-04 | 7.12 | 0.00 | 0.00 | 1,576,172 | 7.10 | 7.16 | 7.06 | 1.41 | 0.28 | 0.00 |
2819 | 2022-04-01 | 7.12 | 0.12 | -1.66 | 1,838,285 | 7.27 | 7.31 | 7.11 | 2.75 | -2.06 | -0.28 |
2818 | 2022-03-31 | 7.24 | 0.23 | 3.28 | 1,539,006 | 7.06 | 7.27 | 7.03 | 3.40 | 2.55 | 0.41 |
2817 | 2022-03-30 | 7.01 | 0.00 | 0.00 | 1,359,507 | 7.03 | 7.07 | 7.00 | 1.00 | -0.28 | 0.71 |
2816 | 2022-03-29 | 7.01 | 0.01 | 0.14 | 2,116,799 | 7.02 | 7.10 | 7.00 | 1.42 | -0.14 | 0.29 |
2815 | 2022-03-28 | 7.00 | 0.01 | -0.14 | 1,353,862 | 7.04 | 7.04 | 6.98 | 0.85 | -0.57 | 0.29 |
2814 | 2022-03-25 | 7.01 | 0.02 | -0.28 | 1,622,767 | 7.03 | 7.05 | 6.97 | 1.14 | -0.28 | 0.43 |
2813 | 2022-03-24 | 7.03 | 0.01 | -0.14 | 1,010,307 | 7.06 | 7.07 | 7.01 | 0.85 | -0.42 | 0.00 |
2812 | 2022-03-23 | 7.04 | 0.04 | 0.57 | 1,293,435 | 7.04 | 7.07 | 6.96 | 1.56 | 0.00 | 0.28 |
2811 | 2022-03-22 | 7.00 | 0.03 | -0.43 | 1,832,209 | 7.08 | 7.10 | 6.98 | 1.69 | -1.13 | 0.57 |
2810 | 2022-03-21 | 7.03 | 0.06 | -0.85 | 2,001,104 | 7.10 | 7.20 | 7.03 | 2.39 | -0.99 | 0.71 |
2809 | 2022-03-18 | 7.09 | 0.01 | -0.14 | 1,811,240 | 7.10 | 7.12 | 7.01 | 1.55 | -0.14 | 0.14 |
2808 | 2022-03-17 | 7.10 | 0.01 | 0.14 | 2,293,665 | 7.10 | 7.12 | 7.02 | 1.41 | 0.00 | 0.00 |
2807 | 2022-03-16 | 7.09 | 0.04 | 0.57 | 1,898,794 | 7.08 | 7.11 | 7.02 | 1.27 | 0.14 | 0.14 |
2806 | 2022-03-15 | 7.05 | 0.07 | -0.98 | 2,012,505 | 7.18 | 7.21 | 7.02 | 2.65 | -1.81 | 0.43 |
2805 | 2022-03-14 | 7.12 | 0.09 | -1.25 | 1,733,297 | 7.27 | 7.27 | 7.09 | 2.48 | -2.06 | 0.84 |
2804 | 2022-03-11 | 7.21 | 0.06 | -0.83 | 1,230,521 | 7.30 | 7.30 | 7.19 | 1.51 | -1.23 | 0.83 |
2803 | 2022-03-10 | 7.27 | 0.09 | -1.22 | 1,371,701 | 7.44 | 7.33 | 7.23 | 1.34 | -2.28 | 0.41 |
2802 | 2022-03-09 | 7.36 | 0.04 | 0.55 | 1,051,107 | 7.44 | 7.46 | 7.35 | 1.48 | -1.08 | 1.09 |
2801 | 2022-03-08 | 7.32 | 0.05 | 0.69 | 2,172,570 | 7.31 | 7.47 | 7.14 | 4.51 | 0.14 | 1.64 |
2800 | 2022-03-07 | 7.27 | 0.38 | -4.97 | 2,741,201 | 7.60 | 7.61 | 7.26 | 4.61 | -4.34 | 0.55 |
2799 | 2022-03-04 | 7.65 | 0.15 | -1.92 | 1,340,016 | 7.71 | 7.83 | 7.63 | 2.59 | -0.78 | -0.65 |
2798 | 2022-03-03 | 7.80 | 0.07 | 0.91 | 1,001,902 | 7.81 | 7.89 | 7.76 | 1.66 | -0.13 | -1.15 |
2797 | 2022-03-02 | 7.73 | 0.35 | 4.74 | 1,637,494 | 7.37 | 7.75 | 7.37 | 5.16 | 4.88 | 1.03 |
2796 | 2022-03-01 | 7.38 | 0.01 | -0.14 | 1,722,128 | 7.36 | 7.53 | 7.32 | 2.85 | 0.27 | -0.14 |
2795 | 2022-02-28 | 7.39 | 0.02 | 0.27 | 1,820,175 | 7.33 | 7.44 | 7.29 | 2.05 | 0.82 | -0.41 |
2794 | 2022-02-25 | 7.37 | 0.03 | -0.41 | 1,578,671 | 7.45 | 7.48 | 7.35 | 1.74 | -1.07 | -0.54 |
2793 | 2022-02-24 | 7.40 | 0.05 | -0.67 | 3,114,275 | 7.27 | 7.45 | 7.18 | 3.71 | 1.79 | 0.68 |
2792 | 2022-02-23 | 7.45 | 0.06 | -0.80 | 1,231,935 | 7.54 | 7.60 | 7.42 | 2.39 | -1.19 | -2.42 |
2791 | 2022-02-22 | 7.51 | 0.16 | -2.09 | 3,064,467 | 7.64 | 7.64 | 7.34 | 3.93 | -1.70 | 0.40 |
2790 | 2022-02-18 | 7.67 | 0.02 | 0.26 | 1,247,906 | 7.67 | 7.73 | 7.66 | 0.91 | 0.00 | -0.39 |
2789 | 2022-02-17 | 7.65 | 0.10 | -1.29 | 1,491,695 | 7.79 | 7.80 | 7.64 | 2.05 | -1.80 | 0.26 |
2788 | 2022-02-16 | 7.75 | 0.02 | -0.26 | 866,107 | 7.78 | 7.81 | 7.73 | 1.03 | -0.39 | 0.52 |
2787 | 2022-02-15 | 7.77 | 0.07 | 0.91 | 1,439,836 | 7.79 | 7.83 | 7.73 | 1.28 | -0.26 | 0.13 |
2786 | 2022-02-14 | 7.70 | 0.12 | -1.53 | 1,808,036 | 7.85 | 7.89 | 7.67 | 2.80 | -1.91 | 1.17 |
2785 | 2022-02-11 | 7.82 | 0.22 | -2.74 | 3,309,936 | 8.00 | 8.01 | 7.78 | 2.87 | -2.25 | 0.38 |
2784 | 2022-02-10 | 8.04 | 0.07 | -0.86 | 2,005,054 | 8.08 | 8.19 | 8.03 | 1.98 | -0.50 | -0.50 |
2783 | 2022-02-09 | 8.11 | 0.02 | -0.25 | 1,536,934 | 8.15 | 8.19 | 8.08 | 1.35 | -0.49 | -0.37 |
2782 | 2022-02-08 | 8.13 | 0.08 | -0.97 | 1,126,254 | 8.20 | 8.21 | 8.12 | 1.10 | -0.85 | 0.25 |
2781 | 2022-02-07 | 8.21 | 0.04 | -0.48 | 1,288,435 | 8.25 | 8.28 | 8.19 | 1.09 | -0.48 | -0.12 |
2780 | 2022-02-04 | 8.25 | 0.03 | 0.36 | 816,810 | 8.18 | 8.28 | 8.10 | 2.20 | 0.86 | 0.00 |
2779 | 2022-02-03 | 8.22 | 0.17 | -2.03 | 850,232 | 8.29 | 8.38 | 8.20 | 2.17 | -0.84 | -0.49 |
2778 | 2022-02-02 | 8.39 | 0.07 | 0.84 | 1,148,886 | 8.31 | 8.41 | 8.28 | 1.56 | 0.96 | -1.19 |
2777 | 2022-02-01 | 8.32 | 0.04 | 0.48 | 1,083,283 | 8.28 | 8.33 | 8.18 | 1.81 | 0.48 | -0.12 |
2776 | 2022-01-31 | 8.28 | 0.22 | 2.73 | 1,921,785 | 8.10 | 8.28 | 8.06 | 2.72 | 2.22 | 0.00 |
2775 | 2022-01-28 | 8.06 | 0.07 | 0.88 | 1,530,636 | 8.10 | 8.15 | 8.00 | 1.85 | -0.49 | 0.50 |
2774 | 2022-01-27 | 7.99 | 0.03 | 0.38 | 1,251,199 | 8.08 | 8.11 | 7.93 | 2.23 | -1.11 | 1.38 |
2773 | 2022-01-26 | 7.96 | 0.07 | -0.87 | 1,077,955 | 8.06 | 8.15 | 7.87 | 3.47 | -1.24 | 1.51 |
2772 | 2022-01-25 | 8.03 | 0.25 | 3.21 | 1,859,105 | 7.74 | 8.10 | 7.68 | 5.43 | 3.75 | 0.37 |
2771 | 2022-01-24 | 7.78 | 0.22 | -2.75 | 4,043,556 | 7.75 | 7.83 | 7.49 | 4.39 | 0.39 | -0.51 |
2770 | 2022-01-21 | 8.00 | 0.21 | -2.56 | 2,724,395 | 8.15 | 8.25 | 7.97 | 3.44 | -1.84 | -3.13 |
2769 | 2022-01-20 | 8.21 | 0.07 | 0.86 | 1,266,834 | 8.14 | 8.27 | 8.14 | 1.60 | 0.86 | -0.73 |
2768 | 2022-01-19 | 8.14 | 0.05 | 0.62 | 1,006,030 | 8.16 | 8.24 | 8.10 | 1.72 | -0.25 | 0.00 |
2767 | 2022-01-18 | 8.09 | 0.04 | 0.50 | 1,296,808 | 8.05 | 8.21 | 7.99 | 2.73 | 0.50 | 0.87 |
2766 | 2022-01-14 | 8.05 | 0.05 | -0.62 | 1,296,331 | 8.05 | 8.12 | 7.97 | 1.86 | 0.00 | 0.00 |
2765 | 2022-01-13 | 8.10 | 0.23 | -2.76 | 1,093,796 | 8.28 | 8.28 | 8.08 | 2.42 | -2.17 | -0.62 |
2764 | 2022-01-12 | 8.33 | 0.01 | -0.12 | 1,773,479 | 8.33 | 8.41 | 8.27 | 1.68 | 0.00 | -0.60 |
2763 | 2022-01-11 | 8.34 | 0.12 | 1.46 | 1,379,910 | 8.27 | 8.38 | 8.23 | 1.81 | 0.85 | -0.12 |
2762 | 2022-01-10 | 8.22 | 0.07 | 0.86 | 1,446,616 | 8.18 | 8.30 | 8.09 | 2.57 | 0.49 | 0.61 |
2761 | 2022-01-07 | 8.15 | 0.09 | 1.12 | 1,102,474 | 8.08 | 8.18 | 8.08 | 1.24 | 0.87 | 0.37 |
2760 | 2022-01-06 | 8.06 | 0.10 | 1.26 | 1,061,944 | 8.00 | 8.09 | 7.91 | 2.25 | 0.75 | 0.25 |
2759 | 2022-01-05 | 7.96 | 0.00 | 0.00 | 1,164,775 | 7.98 | 8.07 | 7.91 | 2.01 | -0.25 | 0.50 |
2758 | 2022-01-04 | 7.96 | 0.11 | -1.36 | 1,801,080 | 8.10 | 8.15 | 7.94 | 2.59 | -1.73 | 0.25 |
2757 | 2022-01-03 | 8.07 | 0.36 | 4.67 | 2,685,738 | 7.81 | 8.10 | 7.77 | 4.23 | 3.33 | 0.37 |
2756 | 2021-12-31 | 7.71 | 0.22 | 2.94 | 1,386,048 | 7.55 | 7.82 | 7.52 | 3.97 | 2.12 | 1.30 |
2755 | 2021-12-30 | 7.49 | 0.04 | 0.54 | 1,052,777 | 7.46 | 7.55 | 7.46 | 1.21 | 0.40 | 0.80 |
2754 | 2021-12-29 | 7.45 | 0.07 | -0.93 | 968,951 | 7.55 | 7.56 | 7.45 | 1.46 | -1.32 | 0.13 |
2753 | 2021-12-28 | 7.52 | 0.03 | -0.40 | 1,602,317 | 7.57 | 7.59 | 7.48 | 1.45 | -0.66 | 0.40 |
2752 | 2021-12-27 | 7.55 | 0.08 | -1.05 | 1,672,230 | 7.66 | 7.66 | 7.53 | 1.70 | -1.44 | 0.26 |
2751 | 2021-12-23 | 7.63 | 0.07 | 0.93 | 1,726,899 | 7.63 | 7.75 | 7.62 | 1.70 | 0.00 | 0.39 |
2750 | 2021-12-22 | 7.56 | 0.11 | 1.48 | 1,946,091 | 7.48 | 7.73 | 7.48 | 3.34 | 1.07 | 0.93 |
2749 | 2021-12-21 | 7.45 | 0.10 | 1.36 | 2,039,567 | 7.40 | 7.56 | 7.40 | 2.16 | 0.68 | 0.40 |
2748 | 2021-12-20 | 7.35 | 0.10 | -1.34 | 2,639,571 | 7.43 | 7.48 | 7.33 | 2.02 | -1.08 | 0.68 |
2747 | 2021-12-17 | 7.45 | 0.17 | 2.34 | 2,141,344 | 7.29 | 7.51 | 7.29 | 3.02 | 2.19 | -0.27 |
2746 | 2021-12-16 | 7.28 | 0.14 | -1.89 | 1,286,796 | 7.49 | 7.49 | 7.26 | 3.07 | -2.80 | 0.14 |
2745 | 2021-12-15 | 7.42 | 0.09 | -1.20 | 1,527,851 | 7.56 | 7.56 | 7.39 | 2.25 | -1.85 | 0.94 |
2744 | 2021-12-14 | 7.51 | 0.06 | -0.79 | 1,277,274 | 7.60 | 7.63 | 7.49 | 1.84 | -1.18 | 0.67 |
2743 | 2021-12-13 | 7.57 | 0.13 | -1.69 | 1,253,374 | 7.74 | 7.75 | 7.54 | 2.71 | -2.20 | 0.40 |
2742 | 2021-12-10 | 7.70 | 0.01 | -0.13 | 1,258,134 | 7.74 | 7.83 | 7.69 | 1.81 | -0.52 | 0.52 |
2741 | 2021-12-09 | 7.71 | 0.00 | 0.00 | 1,041,521 | 7.72 | 7.76 | 7.67 | 1.17 | -0.13 | 0.39 |
2740 | 2021-12-08 | 7.71 | 0.10 | -1.28 | 1,026,180 | 7.81 | 7.81 | 7.70 | 1.41 | -1.28 | 0.13 |
2739 | 2021-12-07 | 7.81 | 0.01 | -0.13 | 1,217,182 | 7.86 | 7.92 | 7.78 | 1.78 | -0.64 | 0.00 |
2738 | 2021-12-06 | 7.82 | 0.22 | -2.74 | 1,762,757 | 8.03 | 8.04 | 7.81 | 2.86 | -2.62 | 0.51 |
2737 | 2021-12-03 | 8.04 | 0.10 | -1.23 | 1,132,465 | 8.14 | 8.14 | 8.01 | 1.60 | -1.23 | -0.12 |
2736 | 2021-12-02 | 8.14 | 0.12 | 1.50 | 1,167,852 | 8.12 | 8.18 | 8.07 | 1.35 | 0.25 | 0.00 |
2735 | 2021-12-01 | 8.02 | 0.27 | 3.48 | 2,718,409 | 7.86 | 8.20 | 7.80 | 5.09 | 2.04 | 1.25 |
2734 | 2021-11-30 | 7.75 | 0.09 | -1.15 | 2,004,679 | 7.84 | 7.84 | 7.62 | 2.81 | -1.15 | 1.42 |
2733 | 2021-11-29 | 7.84 | 0.02 | 0.26 | 1,538,808 | 7.90 | 7.93 | 7.81 | 1.52 | -0.76 | 0.00 |
2732 | 2021-11-26 | 7.82 | 0.20 | -2.49 | 1,926,084 | 7.85 | 7.87 | 7.69 | 2.29 | -0.38 | 1.02 |
2731 | 2021-11-24 | 8.02 | 0.08 | 1.01 | 718,555 | 7.97 | 8.03 | 7.89 | 1.76 | 0.63 | -2.12 |
2730 | 2021-11-23 | 7.94 | 0.05 | 0.63 | 963,687 | 7.92 | 7.96 | 7.88 | 1.01 | 0.25 | 0.38 |
2729 | 2021-11-22 | 7.89 | 0.04 | 0.51 | 1,460,840 | 7.87 | 7.97 | 7.85 | 1.52 | 0.25 | 0.38 |
2728 | 2021-11-19 | 7.85 | 0.02 | -0.25 | 815,224 | 7.88 | 7.93 | 7.80 | 1.65 | -0.38 | 0.25 |
2727 | 2021-11-18 | 7.87 | 0.07 | -0.88 | 1,347,328 | 7.90 | 7.96 | 7.82 | 1.77 | -0.38 | 0.13 |
2726 | 2021-11-17 | 7.94 | 0.05 | -0.63 | 1,037,480 | 8.02 | 8.03 | 7.88 | 1.87 | -1.00 | -0.50 |
2725 | 2021-11-16 | 7.99 | 0.06 | -0.75 | 1,168,094 | 8.06 | 8.10 | 7.96 | 1.74 | -0.87 | 0.38 |
2724 | 2021-11-15 | 8.05 | 0.03 | -0.37 | 1,727,775 | 8.08 | 8.13 | 8.04 | 1.11 | -0.37 | 0.12 |
2723 | 2021-11-12 | 8.08 | 0.01 | 0.12 | 1,082,139 | 8.13 | 8.13 | 8.04 | 1.11 | -0.62 | 0.00 |
2722 | 2021-11-11 | 8.07 | 0.07 | -0.86 | 828,660 | 8.17 | 8.19 | 8.03 | 1.96 | -1.22 | 0.74 |
2721 | 2021-11-10 | 8.14 | 0.03 | 0.37 | 1,153,596 | 8.15 | 8.20 | 8.09 | 1.35 | -0.12 | 0.37 |
2720 | 2021-11-09 | 8.11 | 0.09 | -1.10 | 1,184,758 | 8.21 | 8.21 | 8.08 | 1.58 | -1.22 | 0.49 |
2719 | 2021-11-08 | 8.20 | 0.01 | -0.12 | 1,228,692 | 8.26 | 8.26 | 8.19 | 0.85 | -0.73 | 0.12 |
2718 | 2021-11-05 | 8.21 | 0.01 | 0.12 | 964,557 | 8.25 | 8.27 | 8.19 | 0.97 | -0.48 | 0.61 |
2717 | 2021-11-04 | 8.20 | 0.21 | -2.50 | 1,228,092 | 8.41 | 8.42 | 8.18 | 2.85 | -2.50 | 0.61 |
2716 | 2021-11-03 | 8.41 | 0.01 | -0.12 | 1,056,711 | 8.41 | 8.53 | 8.32 | 2.50 | 0.00 | 0.00 |
2715 | 2021-11-02 | 8.42 | 0.19 | 2.31 | 1,124,664 | 8.30 | 8.49 | 8.30 | 2.29 | 1.45 | -0.12 |
2714 | 2021-11-01 | 8.23 | 0.23 | 2.88 | 1,444,896 | 8.03 | 8.29 | 8.01 | 3.49 | 2.49 | 0.85 |
2713 | 2021-10-29 | 8.00 | 0.06 | 0.76 | 1,482,047 | 8.11 | 8.17 | 8.00 | 2.10 | -1.36 | 0.37 |
2712 | 2021-10-28 | 7.94 | 0.15 | 1.93 | 637,954 | 7.77 | 7.94 | 7.77 | 2.19 | 2.19 | 2.14 |
2711 | 2021-10-27 | 7.79 | 0.08 | -1.02 | 877,539 | 7.83 | 7.85 | 7.70 | 1.92 | -0.51 | -0.26 |
2710 | 2021-10-26 | 7.87 | 0.02 | 0.25 | 929,480 | 7.89 | 7.92 | 7.79 | 1.65 | -0.25 | -0.51 |
2709 | 2021-10-25 | 7.85 | 0.09 | 1.16 | 695,065 | 7.80 | 7.87 | 7.71 | 2.05 | 0.64 | 0.51 |
2708 | 2021-10-22 | 7.76 | 0.06 | -0.77 | 613,169 | 7.85 | 7.85 | 7.73 | 1.53 | -1.15 | 0.52 |
2707 | 2021-10-21 | 7.82 | 0.02 | 0.26 | 849,948 | 7.78 | 7.90 | 7.78 | 1.54 | 0.51 | 0.38 |
2706 | 2021-10-20 | 7.80 | 0.08 | 1.04 | 700,998 | 7.65 | 7.81 | 7.65 | 2.09 | 1.96 | -0.26 |
2705 | 2021-10-19 | 7.72 | 0.07 | 0.92 | 575,574 | 7.64 | 7.72 | 7.57 | 1.96 | 1.05 | -0.91 |
2704 | 2021-10-18 | 7.65 | 0.00 | 0.00 | 595,925 | 7.64 | 7.72 | 7.63 | 1.18 | 0.13 | -0.13 |
2703 | 2021-10-15 | 7.65 | 0.01 | 0.13 | 577,528 | 7.64 | 7.71 | 7.61 | 1.31 | 0.13 | -0.13 |
2702 | 2021-10-14 | 7.64 | 0.07 | -0.91 | 720,437 | 7.65 | 7.66 | 7.55 | 1.44 | -0.13 | 0.00 |
2701 | 2021-10-13 | 7.71 | 0.06 | 0.78 | 1,508,839 | 7.64 | 7.74 | 7.61 | 1.70 | 0.92 | -0.78 |
2700 | 2021-10-12 | 7.65 | 0.09 | 1.19 | 1,086,276 | 7.56 | 7.70 | 7.50 | 2.65 | 1.19 | -0.13 |
2699 | 2021-10-11 | 7.56 | 0.03 | 0.40 | 820,370 | 7.56 | 7.58 | 7.46 | 1.59 | 0.00 | 0.00 |
2698 | 2021-10-08 | 7.53 | 0.06 | 0.80 | 762,958 | 7.53 | 7.55 | 7.45 | 1.33 | 0.00 | 0.40 |
2697 | 2021-10-07 | 7.47 | 0.05 | 0.67 | 941,437 | 7.44 | 7.57 | 7.41 | 2.15 | 0.40 | 0.80 |
2696 | 2021-10-06 | 7.42 | 0.07 | 0.95 | 620,942 | 7.35 | 7.43 | 7.29 | 1.90 | 0.95 | 0.27 |
2695 | 2021-10-05 | 7.35 | 0.11 | -1.47 | 982,233 | 7.46 | 7.50 | 7.33 | 2.28 | -1.47 | 0.00 |
2694 | 2021-10-04 | 7.46 | 0.13 | 1.77 | 1,909,476 | 7.36 | 7.50 | 7.34 | 2.17 | 1.36 | 0.00 |
2693 | 2021-10-01 | 7.33 | 0.12 | 1.66 | 1,436,635 | 7.23 | 7.33 | 7.21 | 1.66 | 1.38 | 0.41 |
2692 | 2021-09-30 | 7.21 | 0.10 | 1.41 | 964,303 | 7.12 | 7.24 | 7.10 | 1.97 | 1.26 | 0.28 |
2691 | 2021-09-29 | 7.11 | 0.00 | 0.00 | 560,353 | 7.14 | 7.14 | 7.09 | 0.70 | -0.42 | 0.14 |
2690 | 2021-09-28 | 7.11 | 0.00 | 0.00 | 1,048,416 | 7.15 | 7.15 | 7.05 | 1.40 | -0.56 | 0.42 |
2689 | 2021-09-27 | 7.11 | 0.02 | 0.28 | 847,824 | 7.12 | 7.16 | 7.10 | 0.84 | -0.14 | 0.56 |
2688 | 2021-09-24 | 7.09 | 0.03 | -0.42 | 570,728 | 7.15 | 7.15 | 7.08 | 0.98 | -0.84 | 0.42 |
2687 | 2021-09-23 | 7.12 | 0.02 | -0.28 | 926,156 | 7.18 | 7.20 | 7.12 | 1.11 | -0.84 | 0.42 |
2686 | 2021-09-22 | 7.14 | 0.07 | -0.97 | 782,828 | 7.20 | 7.27 | 7.14 | 1.81 | -0.83 | 0.56 |
2685 | 2021-09-21 | 7.21 | 0.09 | 1.26 | 648,865 | 7.12 | 7.21 | 7.12 | 1.26 | 1.26 | -0.14 |
2684 | 2021-09-20 | 7.12 | 0.01 | -0.14 | 1,583,386 | 7.07 | 7.14 | 7.01 | 1.84 | 0.71 | 0.00 |
2683 | 2021-09-17 | 7.13 | 0.02 | 0.28 | 401,986 | 7.14 | 7.18 | 7.13 | 0.70 | -0.14 | -0.84 |
2682 | 2021-09-16 | 7.11 | 0.05 | -0.70 | 508,768 | 7.18 | 7.19 | 7.09 | 1.39 | -0.97 | 0.42 |
2681 | 2021-09-15 | 7.16 | 0.03 | -0.42 | 667,022 | 7.14 | 7.18 | 7.07 | 1.54 | 0.28 | 0.28 |
2680 | 2021-09-14 | 7.19 | 0.01 | 0.14 | 1,303,785 | 7.18 | 7.25 | 7.13 | 1.67 | 0.14 | -0.70 |
2679 | 2021-09-13 | 7.18 | 0.04 | 0.56 | 1,109,807 | 7.17 | 7.21 | 7.08 | 1.81 | 0.14 | 0.00 |
2678 | 2021-09-10 | 7.14 | 0.04 | -0.56 | 938,706 | 7.20 | 7.25 | 7.13 | 1.67 | -0.83 | 0.42 |
2677 | 2021-09-09 | 7.18 | 0.02 | -0.28 | 989,770 | 7.25 | 7.34 | 7.17 | 2.34 | -0.97 | 0.28 |
2676 | 2021-09-08 | 7.20 | 0.18 | -2.44 | 2,079,588 | 7.38 | 7.38 | 7.15 | 3.12 | -2.44 | 0.69 |
2675 | 2021-09-07 | 7.38 | 0.01 | -0.14 | 960,892 | 7.40 | 7.43 | 7.35 | 1.08 | -0.27 | 0.00 |
2674 | 2021-09-03 | 7.39 | 0.08 | 1.09 | 678,813 | 7.35 | 7.39 | 7.25 | 1.90 | 0.54 | 0.14 |
2673 | 2021-09-02 | 7.31 | 0.09 | 1.25 | 1,149,605 | 7.26 | 7.35 | 7.26 | 1.24 | 0.69 | 0.55 |
2672 | 2021-09-01 | 7.22 | 0.14 | 1.98 | 856,421 | 7.11 | 7.26 | 7.11 | 2.11 | 1.55 | 0.55 |
2671 | 2021-08-31 | 7.08 | 0.01 | -0.14 | 880,633 | 7.13 | 7.14 | 7.08 | 0.84 | -0.70 | 0.42 |
2670 | 2021-08-30 | 7.09 | 0.08 | -1.12 | 1,029,522 | 7.19 | 7.20 | 7.09 | 1.53 | -1.39 | 0.56 |
2669 | 2021-08-27 | 7.17 | 0.03 | 0.42 | 1,335,791 | 7.16 | 7.21 | 7.15 | 0.84 | 0.14 | 0.28 |
2668 | 2021-08-26 | 7.14 | 0.00 | 0.00 | 1,287,080 | 7.16 | 7.18 | 7.12 | 0.84 | -0.28 | 0.28 |
2667 | 2021-08-25 | 7.14 | 0.03 | 0.42 | 736,147 | 7.15 | 7.15 | 7.11 | 0.56 | -0.14 | 0.28 |
2666 | 2021-08-24 | 7.11 | 0.04 | 0.57 | 930,270 | 7.10 | 7.19 | 7.05 | 1.97 | 0.14 | 0.56 |
2665 | 2021-08-23 | 7.07 | 0.02 | 0.28 | 1,101,491 | 7.08 | 7.14 | 7.06 | 1.13 | -0.14 | 0.42 |
2664 | 2021-08-20 | 7.05 | 0.01 | -0.14 | 592,819 | 7.08 | 7.13 | 7.04 | 1.27 | -0.42 | 0.43 |
2663 | 2021-08-19 | 7.06 | 0.09 | -1.26 | 1,582,585 | 7.12 | 7.13 | 7.03 | 1.40 | -0.84 | 0.28 |
2662 | 2021-08-18 | 7.15 | 0.09 | -1.24 | 690,501 | 7.24 | 7.24 | 7.14 | 1.38 | -1.24 | -0.42 |
2661 | 2021-08-17 | 7.24 | 0.04 | 0.56 | 674,085 | 7.19 | 7.26 | 7.14 | 1.67 | 0.70 | 0.00 |
2660 | 2021-08-16 | 7.20 | 0.08 | -1.10 | 945,349 | 7.19 | 7.26 | 7.13 | 1.81 | 0.14 | -0.14 |
2659 | 2021-08-13 | 7.28 | 0.06 | -0.82 | 1,105,899 | 7.36 | 7.38 | 7.28 | 1.36 | -1.09 | -1.24 |
2658 | 2021-08-12 | 7.34 | 0.01 | 0.14 | 722,869 | 7.34 | 7.37 | 7.30 | 0.95 | 0.00 | 0.27 |
2657 | 2021-08-11 | 7.33 | 0.08 | -1.08 | 966,732 | 7.42 | 7.43 | 7.31 | 1.62 | -1.21 | 0.14 |
2656 | 2021-08-10 | 7.41 | 0.16 | -2.11 | 942,235 | 7.58 | 7.59 | 7.41 | 2.37 | -2.24 | 0.13 |
2655 | 2021-08-09 | 7.57 | 0.15 | 2.02 | 1,376,538 | 7.45 | 7.58 | 7.42 | 2.15 | 1.61 | 0.13 |
2654 | 2021-08-06 | 7.42 | 0.03 | -0.40 | 754,338 | 7.47 | 7.49 | 7.41 | 1.07 | -0.67 | 0.40 |
2653 | 2021-08-05 | 7.45 | 0.15 | 2.05 | 1,164,866 | 7.38 | 7.45 | 7.32 | 1.76 | 0.95 | 0.27 |
2652 | 2021-08-04 | 7.30 | 0.02 | -0.27 | 968,238 | 7.30 | 7.40 | 7.25 | 2.05 | 0.00 | 1.10 |
2651 | 2021-08-03 | 7.32 | 0.01 | 0.14 | 733,117 | 7.32 | 7.34 | 7.21 | 1.78 | 0.00 | -0.27 |
2650 | 2021-08-02 | 7.31 | 0.17 | 2.38 | 1,145,411 | 7.15 | 7.35 | 7.14 | 2.94 | 2.24 | 0.14 |
2649 | 2021-07-30 | 7.14 | 0.04 | 0.56 | 566,809 | 7.15 | 7.17 | 7.07 | 1.40 | -0.14 | 0.14 |
2648 | 2021-07-29 | 7.10 | 0.01 | 0.14 | 540,361 | 7.14 | 7.20 | 7.09 | 1.54 | -0.56 | 0.70 |
2647 | 2021-07-28 | 7.09 | 0.12 | 1.72 | 773,355 | 7.00 | 7.15 | 6.96 | 2.71 | 1.29 | 0.71 |
2646 | 2021-07-27 | 6.97 | 0.25 | -3.46 | 1,745,887 | 7.26 | 7.26 | 6.86 | 5.51 | -3.99 | 0.43 |
2645 | 2021-07-26 | 7.22 | 0.09 | -1.23 | 1,036,739 | 7.29 | 7.33 | 7.20 | 1.78 | -0.96 | 0.55 |
2644 | 2021-07-23 | 7.31 | 0.06 | -0.81 | 508,737 | 7.39 | 7.40 | 7.29 | 1.49 | -1.08 | -0.27 |
2643 | 2021-07-22 | 7.37 | 0.12 | -1.60 | 570,770 | 7.41 | 7.44 | 7.31 | 1.75 | -0.54 | 0.27 |
2642 | 2021-07-21 | 7.49 | 0.31 | 4.32 | 1,165,461 | 7.23 | 7.50 | 7.21 | 4.01 | 3.60 | -1.07 |
2641 | 2021-07-20 | 7.18 | 0.03 | 0.42 | 1,441,739 | 7.22 | 7.30 | 7.16 | 1.94 | -0.55 | 0.70 |
2640 | 2021-07-19 | 7.15 | 0.33 | -4.41 | 2,626,234 | 7.37 | 7.44 | 7.12 | 4.34 | -2.99 | 0.98 |
2639 | 2021-07-16 | 7.48 | 0.03 | 0.40 | 3,108,426 | 7.45 | 7.58 | 7.43 | 2.01 | 0.40 | -1.47 |
2638 | 2021-07-15 | 7.45 | 0.08 | -1.06 | 899,710 | 7.46 | 7.50 | 7.39 | 1.47 | -0.13 | 0.00 |
2637 | 2021-07-14 | 7.53 | 0.07 | -0.92 | 1,331,559 | 7.61 | 7.63 | 7.49 | 1.84 | -1.05 | -0.93 |
2636 | 2021-07-13 | 7.60 | 0.03 | 0.40 | 1,310,778 | 7.59 | 7.63 | 7.47 | 2.11 | 0.13 | 0.13 |
2635 | 2021-07-12 | 7.57 | 0.16 | 2.16 | 1,643,637 | 7.44 | 7.61 | 7.40 | 2.82 | 1.75 | 0.26 |
2634 | 2021-07-09 | 7.41 | 0.01 | -0.13 | 753,154 | 7.44 | 7.46 | 7.38 | 1.08 | -0.40 | 0.40 |
2633 | 2021-07-08 | 7.42 | 0.03 | 0.41 | 1,043,055 | 7.18 | 7.44 | 7.09 | 4.87 | 3.34 | 0.27 |
2632 | 2021-07-07 | 7.39 | 0.03 | -0.40 | 899,938 | 7.45 | 7.49 | 7.32 | 2.28 | -0.81 | -2.84 |
2631 | 2021-07-06 | 7.42 | 0.14 | -1.85 | 1,895,276 | 7.61 | 7.65 | 7.38 | 3.55 | -2.50 | 0.40 |
2630 | 2021-07-02 | 7.56 | 0.10 | 1.34 | 1,549,062 | 7.50 | 7.63 | 7.49 | 1.87 | 0.80 | 0.66 |
2629 | 2021-07-01 | 7.46 | 0.05 | 0.67 | 1,460,655 | 7.45 | 7.53 | 7.42 | 1.48 | 0.13 | 0.54 |
2628 | 2021-06-30 | 7.41 | 0.04 | 0.54 | 1,392,503 | 7.42 | 7.49 | 7.34 | 2.02 | -0.13 | 0.54 |
2627 | 2021-06-29 | 7.37 | 0.01 | -0.14 | 620,168 | 7.39 | 7.40 | 7.34 | 0.81 | -0.27 | 0.68 |
2626 | 2021-06-28 | 7.38 | 0.02 | 0.27 | 792,427 | 7.40 | 7.40 | 7.32 | 1.08 | -0.27 | 0.14 |
2625 | 2021-06-25 | 7.36 | 0.04 | -0.54 | 783,038 | 7.43 | 7.48 | 7.35 | 1.75 | -0.94 | 0.54 |
2624 | 2021-06-24 | 7.40 | 0.06 | 0.82 | 903,422 | 7.39 | 7.43 | 7.34 | 1.22 | 0.14 | 0.41 |
2623 | 2021-06-23 | 7.34 | 0.04 | -0.54 | 677,428 | 7.39 | 7.45 | 7.34 | 1.49 | -0.68 | 0.68 |
2622 | 2021-06-22 | 7.38 | 0.02 | -0.27 | 602,431 | 7.46 | 7.46 | 7.37 | 1.21 | -1.07 | 0.14 |
2621 | 2021-06-21 | 7.40 | 0.10 | -1.33 | 920,126 | 7.50 | 7.54 | 7.39 | 2.00 | -1.33 | 0.81 |
2620 | 2021-06-18 | 7.50 | 0.16 | 2.18 | 891,672 | 7.35 | 7.54 | 7.30 | 3.27 | 2.04 | 0.00 |
2619 | 2021-06-17 | 7.34 | 0.04 | -0.54 | 973,580 | 7.38 | 7.41 | 7.30 | 1.49 | -0.54 | 0.14 |
2618 | 2021-06-16 | 7.38 | 0.03 | 0.41 | 680,731 | 7.38 | 7.41 | 7.35 | 0.81 | 0.00 | 0.00 |
2617 | 2021-06-15 | 7.35 | 0.17 | -2.26 | 1,310,711 | 7.45 | 7.52 | 7.31 | 2.82 | -1.34 | 0.41 |
2616 | 2021-06-14 | 7.52 | 0.09 | 1.21 | 1,411,005 | 7.50 | 7.56 | 7.43 | 1.73 | 0.27 | -0.93 |
2615 | 2021-06-11 | 7.43 | 0.11 | -1.46 | 1,442,062 | 7.56 | 7.58 | 7.40 | 2.38 | -1.72 | 0.94 |
2614 | 2021-06-10 | 7.54 | 0.02 | -0.26 | 1,159,654 | 7.61 | 7.63 | 7.49 | 1.84 | -0.92 | 0.27 |
2613 | 2021-06-09 | 7.56 | 0.01 | -0.13 | 859,373 | 7.62 | 7.63 | 7.54 | 1.18 | -0.79 | 0.66 |
2612 | 2021-06-08 | 7.57 | 0.13 | -1.69 | 1,277,990 | 7.71 | 7.73 | 7.53 | 2.59 | -1.82 | 0.66 |
2611 | 2021-06-07 | 7.70 | 0.12 | -1.53 | 1,500,433 | 7.82 | 7.85 | 7.64 | 2.69 | -1.53 | 0.13 |
2610 | 2021-06-04 | 7.82 | 0.03 | 0.39 | 1,242,354 | 7.87 | 7.88 | 7.65 | 2.92 | -0.64 | 0.00 |
2609 | 2021-06-03 | 7.79 | 0.44 | 5.99 | 2,885,167 | 7.34 | 7.80 | 7.34 | 6.27 | 6.13 | 1.03 |
2608 | 2021-06-02 | 7.35 | 0.26 | 3.67 | 2,030,812 | 7.15 | 7.38 | 7.13 | 3.50 | 2.80 | -0.14 |
2607 | 2021-06-01 | 7.09 | 0.14 | 2.01 | 1,226,643 | 6.95 | 7.12 | 6.94 | 2.59 | 2.01 | 0.85 |
2606 | 2021-05-28 | 6.95 | 0.00 | 0.00 | 1,039,261 | 6.97 | 7.00 | 6.94 | 0.86 | -0.29 | 0.00 |
2605 | 2021-05-27 | 6.95 | 0.06 | 0.87 | 1,656,778 | 6.92 | 7.01 | 6.90 | 1.59 | 0.43 | 0.29 |
2604 | 2021-05-26 | 6.89 | 0.11 | 1.62 | 965,917 | 6.84 | 6.92 | 6.81 | 1.61 | 0.73 | 0.44 |
2603 | 2021-05-25 | 6.78 | 0.03 | -0.44 | 689,601 | 6.83 | 6.85 | 6.77 | 1.17 | -0.73 | 0.88 |
2602 | 2021-05-24 | 6.81 | 0.02 | 0.29 | 792,989 | 6.83 | 6.87 | 6.75 | 1.76 | -0.29 | 0.29 |
2601 | 2021-05-21 | 6.79 | 0.04 | -0.59 | 703,617 | 6.88 | 6.90 | 6.75 | 2.18 | -1.31 | 0.59 |
2600 | 2021-05-20 | 6.83 | 0.02 | 0.29 | 625,994 | 6.83 | 6.86 | 6.78 | 1.17 | 0.00 | 0.73 |
2599 | 2021-05-19 | 6.81 | 0.03 | -0.44 | 948,057 | 6.82 | 6.86 | 6.72 | 2.05 | -0.15 | 0.29 |
2598 | 2021-05-18 | 6.84 | 0.00 | 0.00 | 901,099 | 6.87 | 6.93 | 6.79 | 2.04 | -0.44 | -0.29 |
2597 | 2021-05-17 | 6.84 | 0.02 | -0.29 | 877,655 | 6.89 | 6.91 | 6.77 | 2.03 | -0.73 | 0.44 |
2596 | 2021-05-14 | 6.86 | 0.24 | -3.38 | 1,944,097 | 7.12 | 7.12 | 6.76 | 5.06 | -3.65 | 0.44 |
2595 | 2021-05-13 | 7.10 | 0.36 | 5.34 | 1,043,136 | 6.73 | 7.10 | 6.73 | 5.50 | 5.50 | 0.28 |
2594 | 2021-05-12 | 6.74 | 0.33 | -4.67 | 2,434,112 | 7.12 | 7.14 | 6.49 | 9.13 | -5.34 | -0.15 |
2593 | 2021-05-11 | 7.07 | 0.05 | -0.70 | 1,189,429 | 7.08 | 7.08 | 6.90 | 2.54 | -0.14 | 0.71 |
2592 | 2021-05-10 | 7.12 | 0.04 | -0.56 | 1,231,729 | 7.21 | 7.23 | 7.11 | 1.66 | -1.25 | -0.56 |
2591 | 2021-05-07 | 7.16 | 0.06 | 0.85 | 845,769 | 7.13 | 7.25 | 7.05 | 2.81 | 0.42 | 0.70 |
2590 | 2021-05-06 | 7.10 | 0.16 | 2.31 | 881,442 | 6.94 | 7.15 | 6.90 | 3.60 | 2.31 | 0.42 |
2589 | 2021-05-05 | 6.94 | 0.14 | 2.06 | 702,285 | 6.82 | 6.95 | 6.79 | 2.35 | 1.76 | 0.00 |
2588 | 2021-05-04 | 6.80 | 0.06 | 0.89 | 606,905 | 6.75 | 6.81 | 6.74 | 1.04 | 0.74 | 0.29 |
2587 | 2021-05-03 | 6.74 | 0.00 | 0.00 | 723,766 | 6.78 | 6.80 | 6.71 | 1.33 | -0.59 | 0.15 |
2586 | 2021-04-30 | 6.74 | 0.04 | 0.60 | 592,153 | 6.73 | 6.79 | 6.70 | 1.34 | 0.15 | 0.59 |
2585 | 2021-04-29 | 6.70 | 0.04 | -0.59 | 589,320 | 6.75 | 6.75 | 6.66 | 1.33 | -0.74 | 0.45 |
2584 | 2021-04-28 | 6.74 | 0.08 | 1.20 | 622,700 | 6.66 | 6.74 | 6.65 | 1.35 | 1.20 | 0.15 |
2583 | 2021-04-27 | 6.66 | 0.00 | 0.00 | 569,586 | 6.65 | 6.72 | 6.65 | 1.05 | 0.15 | 0.00 |
2582 | 2021-04-26 | 6.66 | 0.05 | 0.76 | 557,463 | 6.62 | 6.67 | 6.60 | 1.06 | 0.60 | -0.15 |
2581 | 2021-04-23 | 6.61 | 0.00 | 0.00 | 345,402 | 6.61 | 6.63 | 6.58 | 0.76 | 0.00 | 0.15 |
2580 | 2021-04-22 | 6.61 | 0.02 | -0.30 | 493,045 | 6.59 | 6.63 | 6.55 | 1.21 | 0.30 | 0.00 |
2579 | 2021-04-21 | 6.63 | 0.19 | 2.95 | 651,175 | 6.44 | 6.63 | 6.43 | 3.11 | 2.95 | -0.60 |
2578 | 2021-04-20 | 6.44 | 0.11 | -1.68 | 717,611 | 6.55 | 6.59 | 6.40 | 2.90 | -1.68 | 0.00 |
2577 | 2021-04-19 | 6.55 | 0.04 | 0.61 | 986,344 | 6.55 | 6.63 | 6.50 | 1.98 | 0.00 | 0.00 |
2576 | 2021-04-16 | 6.51 | 0.05 | 0.77 | 894,175 | 6.57 | 6.59 | 6.41 | 2.74 | -0.91 | 0.61 |
2575 | 2021-04-15 | 6.46 | 0.16 | -2.42 | 894,175 | 6.57 | 6.59 | 6.41 | 2.74 | -1.67 | 1.70 |
2574 | 2021-04-14 | 6.62 | 0.14 | -2.07 | 1,168,200 | 6.74 | 6.76 | 6.62 | 2.08 | -1.78 | -0.76 |
2573 | 2021-04-13 | 6.76 | 0.11 | 1.65 | 1,297,900 | 6.68 | 6.76 | 6.65 | 1.65 | 1.20 | -0.30 |
2572 | 2021-04-12 | 6.65 | 0.04 | -0.60 | 896,700 | 6.69 | 6.70 | 6.59 | 1.64 | -0.60 | 0.45 |
2571 | 2021-04-09 | 6.69 | 0.04 | 0.60 | 1,215,834 | 6.62 | 6.70 | 6.61 | 1.36 | 1.06 | 0.00 |
2570 | 2021-04-08 | 6.65 | 0.01 | 0.15 | 760,388 | 6.62 | 6.65 | 6.56 | 1.36 | 0.45 | -0.45 |
2569 | 2021-04-07 | 6.64 | 0.07 | 1.07 | 1,043,216 | 6.57 | 6.64 | 6.57 | 1.07 | 1.07 | -0.30 |
2568 | 2021-04-06 | 6.57 | 0.15 | 2.34 | 956,744 | 6.46 | 6.59 | 6.45 | 2.17 | 1.70 | 0.00 |
2567 | 2021-04-05 | 6.42 | 0.13 | 2.07 | 713,753 | 6.30 | 6.43 | 6.30 | 2.06 | 1.90 | 0.62 |
2566 | 2021-04-01 | 6.29 | 0.01 | -0.16 | 914,175 | 6.31 | 6.34 | 6.22 | 1.90 | -0.32 | 0.16 |
2565 | 2021-03-31 | 6.30 | 0.03 | 0.48 | 707,188 | 6.31 | 6.34 | 6.28 | 0.95 | -0.16 | 0.16 |
2564 | 2021-03-30 | 6.27 | 0.02 | 0.32 | 761,675 | 6.25 | 6.32 | 6.22 | 1.60 | 0.32 | 0.64 |
2563 | 2021-03-29 | 6.25 | 0.04 | 0.64 | 1,095,765 | 6.23 | 6.30 | 6.19 | 1.77 | 0.32 | 0.00 |
2562 | 2021-03-26 | 6.21 | 0.01 | -0.16 | 815,102 | 6.20 | 6.28 | 6.17 | 1.77 | 0.16 | 0.32 |
2561 | 2021-03-25 | 6.22 | 0.02 | 0.32 | 913,099 | 6.22 | 6.26 | 6.16 | 1.61 | 0.00 | -0.32 |
2560 | 2021-03-24 | 6.20 | 0.11 | -1.74 | 1,342,705 | 6.31 | 6.35 | 6.18 | 2.69 | -1.74 | 0.32 |
2559 | 2021-03-23 | 6.31 | 0.01 | -0.16 | 289,474 | 6.33 | 6.35 | 6.28 | 1.11 | -0.32 | 0.00 |
2558 | 2021-03-22 | 6.32 | 0.00 | 0.00 | 664,916 | 6.34 | 6.35 | 6.30 | 0.79 | -0.32 | 0.16 |
2557 | 2021-03-19 | 6.32 | 0.05 | -0.78 | 1,274,607 | 6.39 | 6.40 | 6.30 | 1.56 | -1.10 | 0.32 |
2556 | 2021-03-18 | 6.37 | 0.04 | -0.62 | 617,426 | 6.44 | 6.45 | 6.33 | 1.86 | -1.09 | 0.31 |
2555 | 2021-03-17 | 6.41 | 0.00 | 0.00 | 703,773 | 6.42 | 6.46 | 6.39 | 1.09 | -0.16 | 0.47 |
2554 | 2021-03-16 | 6.41 | 0.15 | -2.29 | 1,037,884 | 6.51 | 6.52 | 6.37 | 2.30 | -1.54 | 0.16 |
2553 | 2021-03-15 | 6.56 | 0.03 | -0.46 | 2,673,265 | 6.62 | 6.68 | 6.55 | 1.96 | -0.91 | -0.76 |
2552 | 2021-03-12 | 6.59 | 0.02 | -0.30 | 793,515 | 6.59 | 6.62 | 6.54 | 1.21 | 0.00 | 0.46 |
2551 | 2021-03-11 | 6.61 | 0.01 | -0.15 | 984,445 | 6.66 | 6.66 | 6.57 | 1.35 | -0.75 | -0.30 |
2550 | 2021-03-10 | 6.62 | 0.04 | 0.61 | 586,355 | 6.69 | 6.69 | 6.58 | 1.64 | -1.05 | 0.60 |
2549 | 2021-03-09 | 6.58 | 0.02 | -0.30 | 539,469 | 6.63 | 6.64 | 6.55 | 1.36 | -0.75 | 1.67 |
2548 | 2021-03-08 | 6.60 | 0.09 | 1.38 | 858,796 | 6.55 | 6.66 | 6.50 | 2.44 | 0.76 | 0.45 |
2547 | 2021-03-05 | 6.51 | 0.02 | -0.31 | 1,036,063 | 6.66 | 6.60 | 6.27 | 4.95 | -2.25 | 0.61 |
2546 | 2021-03-04 | 6.53 | 0.05 | -0.76 | 669,804 | 6.56 | 6.68 | 6.38 | 4.57 | -0.46 | 1.99 |
2545 | 2021-03-03 | 6.58 | 0.11 | 1.70 | 527,725 | 6.50 | 6.60 | 6.50 | 1.54 | 1.23 | -0.30 |
OXLC Investment Calculator
This calculator shows the potential of OXLC stock.
Just pick a start date, end date and click Calculate.
Just pick a start date, end date and click Calculate.
Ticker:
OXLC
Duration:
12 years 36 days
Trading days:
3,043
SELL
Value on 2023-02-23 close
1,289.14
Dividends (65)
77.87%
+1,003.86
Stock growth
22.13%
-714.72
NET: +289.14
Total ROI: +28.91% (1.29x)
Annualised: +2.12% (1.02x)
Dividends ROI: +100.39% (2.00x)
Dividend Yield: +5.91% (1.06x)
Stock price: 5.62
Duration: 12 years 36 days
Trading days: 3,043
SELL
Value on 2023-02-23 close
285.28
NET: -714.72
ROI: -71.47% (0.29x)
Annualised: -9.85% (0.90x)
Stock price: 5.62
Duration: 12 years 36 days
Trading days: 3,043
Click here to calculate the HIGHEST and LOWEST values of your investment.
OXLC Monthly statistics
This section shows monthly performance of OXLC stock.
There are 146 months displayed in the table below.
There are 146 months displayed in the table below.
Month | Trading days | High | Low | Open | Close | P/L | Max P/L | Min P/L |
---|---|---|---|---|---|---|---|---|
2023 February | 16 | 6.27
| 5.51
| 5.84
| 5.62
| -3.77 | 7.36 | -5.65 |
2023 January | 20 | 5.97
| 5.12
| 5.12
| 5.84
| 14.06 | 16.60 | 0.00 |
2022 December | 21 | 5.26
| 4.88
| 5.18
| 5.07
| -2.12 | 1.54 | -5.79 |
2022 November | 21 | 5.72
| 5.06
| 5.38
| 5.14
| -4.46 | 6.32 | -5.95 |
2022 October | 21 | 5.54
| 4.85
| 5.21
| 5.32
| 2.11 | 6.33 | -6.91 |
2022 September | 21 | 6.30
| 4.83
| 5.99
| 5.17
| -13.69 | 5.18 | -19.37 |
2022 August | 23 | 6.79
| 5.95
| 6.72
| 6.01
| -10.57 | 1.04 | -11.46 |
2022 July | 20 | 6.74
| 5.61
| 5.71
| 6.67
| 16.81 | 18.04 | -1.75 |
2022 June | 21 | 6.85
| 5.49
| 6.81
| 5.68
| -16.59 | 0.59 | -19.38 |
2022 May | 21 | 6.94
| 6.20
| 6.82
| 6.75
| -1.03 | 1.76 | -9.09 |
2022 April | 21 | 7.31
| 6.70
| 7.27
| 6.84
| -5.91 | 0.55 | -7.84 |
2022 March | 23 | 7.89
| 6.96
| 7.36
| 7.24
| -1.63 | 7.20 | -5.43 |
2022 February | 19 | 8.41
| 7.18
| 8.28
| 7.39
| -10.75 | 1.57 | -13.29 |
2022 January | 20 | 8.41
| 7.49
| 7.81
| 8.28
| 6.02 | 7.68 | -4.10 |
2021 December | 22 | 8.20
| 7.26
| 7.86
| 7.71
| -1.91 | 4.33 | -7.63 |
2021 November | 21 | 8.53
| 7.62
| 8.03
| 7.75
| -3.49 | 6.23 | -5.11 |
2021 October | 21 | 8.17
| 7.21
| 7.23
| 8.00
| 10.65 | 13.00 | -0.28 |
2021 September | 21 | 7.43
| 7.01
| 7.11
| 7.21
| 1.41 | 4.50 | -1.41 |
2021 August | 22 | 7.59
| 7.03
| 7.15
| 7.08
| -0.98 | 6.15 | -1.68 |
2021 July | 21 | 7.65
| 6.86
| 7.45
| 7.14
| -4.16 | 2.68 | -7.92 |
2021 June | 22 | 7.88
| 6.94
| 6.95
| 7.41
| 6.62 | 13.38 | -0.14 |
2021 May | 20 | 7.25
| 6.49
| 6.78
| 6.95
| 2.51 | 6.93 | -4.28 |
2021 April | 21 | 6.79
| 6.22
| 6.31
| 6.74
| 6.81 | 7.61 | -1.43 |
2021 March | 23 | 6.69
| 6.16
| 6.30
| 6.30
| 0.00 | 6.19 | -2.22 |
2021 February | 19 | 6.95
| 6.20
| 6.40
| 6.25
| -2.34 | 8.59 | -3.13 |
2021 January | 19 | 6.58
| 5.24
| 5.46
| 6.23
| 14.10 | 20.51 | -4.03 |
2020 December | 22 | 6.07
| 5.05
| 5.05
| 5.41
| 7.13 | 20.20 | 0.00 |
2020 November | 20 | 5.14
| 4.36
| 4.38
| 5.02
| 14.61 | 17.35 | -0.46 |
2020 October | 22 | 4.76
| 4.21
| 4.45
| 4.34
| -2.47 | 6.97 | -5.39 |
2020 September | 21 | 4.58
| 4.15
| 4.27
| 4.40
| 3.04 | 7.26 | -2.81 |
2020 August | 21 | 4.77
| 4.06
| 4.23
| 4.29
| 1.42 | 12.77 | -4.02 |
2020 July | 22 | 4.43
| 3.95
| 4.10
| 4.27
| 4.15 | 8.05 | -3.66 |
2020 June | 22 | 5.00
| 3.45
| 3.54
| 4.11
| 16.10 | 41.24 | -2.54 |
2020 May | 20 | 4.97
| 2.50
| 4.95
| 3.40
| -31.31 | 0.40 | -49.49 |
2020 April | 21 | 6.25
| 3.63
| 3.96
| 4.97
| 25.51 | 57.83 | -8.33 |
2020 March | 22 | 8.40
| 1.86
| 8.15
| 4.17
| -48.83 | 3.07 | -77.18 |
2020 February | 19 | 9.60
| 7.81
| 8.99
| 8.07
| -10.23 | 6.79 | -13.13 |
2020 January | 21 | 9.20
| 8.14
| 8.20
| 8.92
| 8.78 | 12.20 | -0.73 |
2019 December | 21 | 8.40
| 8.02
| 8.35
| 8.16
| -2.28 | 0.60 | -3.95 |
2019 November | 20 | 9.60
| 8.10
| 9.31
| 8.31
| -10.74 | 3.11 | -13.00 |
2019 October | 23 | 9.77
| 8.93
| 9.30
| 9.34
| 0.43 | 5.05 | -3.98 |
2019 September | 20 | 10.14
| 9.15
| 9.47
| 9.30
| -1.80 | 7.07 | -3.38 |
2019 August | 22 | 10.75
| 9.35
| 10.58
| 9.43
| -10.87 | 1.61 | -11.63 |
2019 July | 22 | 10.85
| 10.10
| 10.12
| 10.58
| 4.55 | 7.21 | -0.20 |
2019 June | 20 | 10.59
| 9.94
| 9.97
| 10.08
| 1.10 | 6.22 | -0.30 |
2019 May | 22 | 11.04
| 9.77
| 10.88
| 9.93
| -8.73 | 1.47 | -10.20 |
2019 April | 21 | 10.90
| 9.75
| 9.84
| 10.88
| 10.57 | 10.77 | -0.91 |
2019 March | 21 | 10.09
| 9.56
| 10.02
| 9.84
| -1.80 | 0.70 | -4.59 |
2019 February | 19 | 10.50
| 9.65
| 10.32
| 10.01
| -3.00 | 1.74 | -6.49 |
2019 January | 21 | 10.59
| 9.45
| 9.54
| 10.32
| 8.18 | 11.01 | -0.94 |
2018 December | 19 | 10.10
| 7.35
| 10.05
| 9.70
| -3.48 | 0.50 | -26.87 |
2018 November | 21 | 10.87
| 9.90
| 10.39
| 10.00
| -3.75 | 4.62 | -4.72 |
2018 October | 23 | 11.05
| 10.06
| 10.63
| 10.36
| -2.54 | 3.95 | -5.36 |
2018 September | 19 | 10.92
| 10.53
| 10.81
| 10.60
| -1.94 | 1.02 | -2.59 |
2018 August | 23 | 11.50
| 10.78
| 11.12
| 10.80
| -2.88 | 3.42 | -3.06 |
2018 July | 21 | 11.30
| 10.42
| 10.42
| 11.12
| 6.72 | 8.45 | 0.00 |
2018 June | 21 | 10.86
| 10.24
| 10.53
| 10.42
| -1.04 | 3.13 | -2.75 |
2018 May | 22 | 11.74
| 10.48
| 10.70
| 10.53
| -1.59 | 9.72 | -2.06 |
2018 April | 21 | 10.90
| 10.13
| 10.14
| 10.73
| 5.82 | 7.50 | -0.10 |
2018 March | 21 | 10.20
| 9.93
| 10.06
| 10.13
| 0.70 | 1.39 | -1.29 |
2018 February | 19 | 10.55
| 9.75
| 10.12
| 10.05
| -0.69 | 4.25 | -3.66 |
2018 January | 21 | 10.62
| 9.38
| 10.03
| 10.17
| 1.40 | 5.88 | -6.48 |
2017 December | 20 | 10.35
| 9.11
| 10.09
| 10.05
| -0.40 | 2.58 | -9.71 |
2017 November | 21 | 10.96
| 9.83
| 10.92
| 10.08
| -7.69 | 0.37 | -9.98 |
2017 October | 22 | 10.95
| 10.27
| 10.30
| 10.93
| 6.12 | 6.31 | -0.29 |
2017 September | 20 | 10.94
| 9.96
| 10.86
| 10.20
| -6.08 | 0.74 | -8.29 |
2017 August | 23 | 10.96
| 10.35
| 10.45
| 10.86
| 3.92 | 4.88 | -0.96 |
2017 July | 20 | 10.60
| 9.93
| 9.95
| 10.42
| 4.72 | 6.53 | -0.20 |
2017 June | 22 | 10.99
| 9.34
| 10.90
| 9.91
| -9.08 | 0.83 | -14.31 |
2017 May | 22 | 11.10
| 10.85
| 11.06
| 10.92
| -1.27 | 0.36 | -1.90 |
2017 April | 19 | 11.25
| 10.80
| 11.19
| 11.05
| -1.25 | 0.54 | -3.49 |
2017 March | 23 | 11.50
| 10.40
| 11.50
| 11.13
| -3.22 | 0.00 | -9.57 |
2017 February | 19 | 11.65
| 10.19
| 10.91
| 11.48
| 5.22 | 6.78 | -6.60 |
2017 January | 20 | 11.15
| 10.55
| 10.63
| 10.92
| 2.73 | 4.89 | -0.75 |
2016 December | 21 | 11.59
| 9.88
| 11.51
| 10.51
| -8.69 | 0.70 | -14.16 |
2016 November | 21 | 11.80
| 10.00
| 10.50
| 11.51
| 9.62 | 12.38 | -4.76 |
2016 October | 21 | 10.75
| 9.70
| 10.48
| 10.45
| -0.29 | 2.58 | -7.44 |
2016 September | 21 | 11.45
| 9.62
| 11.24
| 10.47
| -6.85 | 1.87 | -14.41 |
2016 August | 23 | 11.80
| 9.23
| 9.23
| 11.25
| 21.89 | 27.84 | 0.00 |
2016 July | 20 | 9.24
| 8.32
| 8.39
| 9.18
| 9.42 | 10.13 | -0.83 |
2016 June | 22 | 9.34
| 7.53
| 8.91
| 8.29
| -6.96 | 4.83 | -15.49 |
2016 May | 21 | 10.11
| 8.45
| 9.26
| 8.99
| -2.92 | 9.18 | -8.75 |
2016 April | 21 | 9.37
| 8.31
| 8.37
| 9.20
| 9.92 | 11.95 | -0.72 |
2016 March | 22 | 9.20
| 7.51
| 7.66
| 8.45
| 10.31 | 20.10 | -1.96 |
2016 February | 20 | 9.70
| 5.70
| 9.56
| 7.58
| -20.71 | 1.46 | -40.38 |
2016 January | 19 | 10.33
| 8.85
| 9.96
| 9.61
| -3.51 | 3.71 | -11.14 |
2015 December | 22 | 11.56
| 8.85
| 11.42
| 9.96
| -12.78 | 1.23 | -22.50 |
2015 November | 20 | 12.00
| 10.19
| 11.93
| 11.35
| -4.86 | 0.59 | -14.59 |
2015 October | 22 | 12.51
| 10.60
| 11.45
| 11.73
| 2.45 | 9.26 | -7.42 |
2015 September | 21 | 14.25
| 11.26
| 12.91
| 11.41
| -11.62 | 10.38 | -12.78 |
2015 August | 21 | 14.30
| 10.50
| 14.23
| 13.10
| -7.94 | 0.49 | -26.21 |
2015 July | 22 | 15.00
| 14.00
| 14.43
| 14.20
| -1.59 | 3.95 | -2.98 |
2015 June | 22 | 16.05
| 13.90
| 15.85
| 14.21
| -10.35 | 1.26 | -12.30 |
2015 May | 20 | 16.07
| 14.90
| 15.00
| 15.83
| 5.53 | 7.13 | -0.67 |
2015 April | 21 | 15.25
| 14.73
| 14.92
| 15.01
| 0.60 | 2.21 | -1.27 |
2015 March | 22 | 16.18
| 14.53
| 15.65
| 14.82
| -5.30 | 3.39 | -7.16 |
2015 February | 19 | 15.94
| 14.76
| 14.89
| 15.67
| 5.24 | 7.05 | -0.87 |
2015 January | 20 | 15.25
| 14.70
| 15.11
| 14.85
| -1.72 | 0.93 | -2.71 |
2014 December | 22 | 16.35
| 13.02
| 16.35
| 14.95
| -8.56 | 0.00 | -20.37 |
2014 November | 19 | 16.50
| 15.80
| 15.85
| 16.31
| 2.90 | 4.10 | -0.32 |
2014 October | 23 | 15.95
| 14.66
| 15.42
| 15.85
| 2.79 | 3.44 | -4.93 |
2014 September | 21 | 16.98
| 15.11
| 16.89
| 15.33
| -9.24 | 0.53 | -10.54 |
2014 August | 21 | 17.20
| 16.18
| 16.32
| 16.74
| 2.57 | 5.39 | -0.86 |
2014 July | 22 | 17.14
| 16.10
| 17.01
| 16.36
| -3.82 | 0.76 | -5.35 |
2014 June | 21 | 17.73
| 16.60
| 17.70
| 16.92
| -4.41 | 0.17 | -6.21 |
2014 May | 21 | 17.78
| 16.76
| 16.82
| 17.60
| 4.64 | 5.71 | -0.36 |
2014 April | 21 | 17.10
| 16.51
| 16.79
| 16.96
| 1.01 | 1.85 | -1.67 |
2014 March | 21 | 18.28
| 15.90
| 17.91
| 16.70
| -6.76 | 2.07 | -11.22 |
2014 February | 19 | 19.18
| 17.13
| 17.56
| 17.70
| 0.80 | 9.23 | -2.45 |
2014 January | 21 | 18.76
| 17.10
| 17.25
| 17.64
| 2.26 | 8.75 | -0.87 |
2013 December | 21 | 17.70
| 16.56
| 17.30
| 17.34
| 0.23 | 2.31 | -4.28 |
2013 November | 20 | 17.27
| 15.50
| 15.53
| 17.09
| 10.05 | 11.20 | -0.19 |
2013 October | 23 | 15.84
| 14.76
| 15.50
| 15.50
| 0.00 | 2.19 | -4.77 |
2013 September | 20 | 16.20
| 14.95
| 15.98
| 15.34
| -4.01 | 1.38 | -6.45 |
2013 August | 22 | 16.35
| 15.82
| 16.17
| 15.90
| -1.67 | 1.11 | -2.16 |
2013 July | 22 | 16.75
| 15.84
| 16.59
| 16.03
| -3.38 | 0.96 | -4.52 |
2013 June | 20 | 17.35
| 15.15
| 16.86
| 16.55
| -1.84 | 2.91 | -10.14 |
2013 May | 22 | 18.56
| 16.60
| 16.65
| 17.03
| 2.28 | 11.47 | -0.30 |
2013 April | 22 | 16.96
| 15.62
| 16.07
| 16.66
| 3.67 | 5.54 | -2.80 |
2013 March | 20 | 16.30
| 15.40
| 15.48
| 15.98
| 3.23 | 5.30 | -0.52 |
2013 February | 19 | 16.11
| 14.99
| 15.32
| 15.48
| 1.04 | 5.16 | -2.15 |
2013 January | 21 | 15.94
| 15.03
| 15.50
| 15.30
| -1.29 | 2.84 | -3.03 |
2012 December | 20 | 16.40
| 14.70
| 16.34
| 15.39
| -5.81 | 0.37 | -10.04 |
2012 November | 21 | 16.80
| 15.26
| 15.94
| 16.09
| 0.94 | 5.40 | -4.27 |
2012 October | 21 | 16.29
| 15.49
| 15.53
| 15.78
| 1.61 | 4.89 | -0.26 |
2012 September | 19 | 16.79
| 14.66
| 15.60
| 15.30
| -1.92 | 7.63 | -6.03 |
2012 August | 23 | 15.63
| 14.30
| 14.65
| 15.60
| 6.48 | 6.69 | -2.39 |
2012 July | 21 | 14.98
| 14.00
| 14.26
| 14.70
| 3.09 | 5.05 | -1.82 |
2012 June | 21 | 14.84
| 13.78
| 13.85
| 14.12
| 1.95 | 7.15 | -0.51 |
2012 May | 22 | 14.25
| 13.49
| 13.80
| 13.98
| 1.30 | 3.26 | -2.25 |
2012 April | 20 | 15.00
| 13.53
| 14.71
| 13.80
| -6.19 | 1.97 | -8.02 |
2012 March | 22 | 16.50
| 14.44
| 16.00
| 14.60
| -8.75 | 3.13 | -9.75 |
2012 February | 20 | 16.00
| 15.01
| 15.40
| 16.00
| 3.90 | 3.90 | -2.53 |
2012 January | 20 | 15.40
| 13.30
| 13.45
| 15.39
| 14.42 | 14.50 | -1.12 |
2011 December | 21 | 14.98
| 13.06
| 13.47
| 13.32
| -1.11 | 11.21 | -3.04 |
2011 November | 21 | 14.24
| 12.76
| 14.05
| 13.45
| -4.27 | 1.35 | -9.18 |
2011 October | 21 | 14.24
| 12.06
| 13.79
| 14.02
| 1.67 | 3.26 | -12.55 |
2011 September | 21 | 16.19
| 13.05
| 15.99
| 13.64
| -14.70 | 1.25 | -18.39 |
2011 August | 23 | 17.96
| 15.10
| 17.75
| 16.00
| -9.86 | 1.18 | -14.93 |
2011 July | 20 | 18.74
| 17.75
| 18.51
| 17.83
| -3.67 | 1.24 | -4.11 |
2011 June | 22 | 19.70
| 17.61
| 19.60
| 18.51
| -5.56 | 0.51 | -10.15 |
2011 May | 21 | 20.00
| 19.00
| 19.70
| 19.45
| -1.27 | 1.52 | -3.55 |
2011 April | 20 | 20.00
| 18.27
| 18.27
| 19.70
| 7.83 | 9.47 | 0.00 |
2011 March | 23 | 19.49
| 17.11
| 19.13
| 18.75
| -1.99 | 1.88 | -10.56 |
2011 February | 19 | 20.25
| 19.02
| 20.10
| 19.50
| -2.99 | 0.75 | -5.37 |
2011 January | 7 | 20.50
| 19.65
| 19.70
| 20.00
| 1.52 | 4.06 | -0.25 |
OXLC Dividends
This table shows historical dividends paid by OXLC.
There were at least 65 dividends paid by OXLC.
There were at least 65 dividends paid by OXLC.
OXLC Stock Splits
This table shows OXLC stock splits.
There are no OXLC stock splits to display.
OXLC Basic Information
-
Ticker, symbol:OXLC
-
Full title:Oxford Lane Capital Corp
-
First trading day:
-
Last trading day:
-
Total trading days:3,044
-
Last close price:5.62 (+0.99%)
-
Market cap:545M
-
Stock Exchange:NasdaqGS
-
Sector:Financial Services
-
Industry:Asset Management
-
OXLC CEO:Mr. Jonathan Cohen
-
Address:8 Sound Shore Dr Ste 255
Greenwich
CONNECTICUT -
Description:Oxford Lane Capital Corp. is a close ended fund launched and managed by Oxford Lane Management LLC. It invests in fixed income securities. The fund primarily invests in securitization vehicles which in turn invest in senior secured loans made to companies whose debt is rated below investment grade or is unrated. Oxford Lane Capital Corp was formed on June 9, 2010 and is domiciled in the United States.
-
Website:
-
Phone number:12039835275
Best intraday sessions of OXLC
This table shows top 100 best intraday sessions of OXLC.
Worst intraday sessions of OXLC
This table shows the worst 100 intraday sessions of OXLC.
Best after-hours sessions of OXLC
This table shows top 100 best after-hours sessions of OXLC.
Worst after-hours sessions of OXLC
This table shows the worst 100 after-hours sessions of OXLC.
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
Data updated: 2023-02-24 04:33:26