![OXSQ Logo, Oxford Square Capital Corp Logo](/logos/O/X/OXSQ.png)
OXSQ stock overview
Oxford Square Capital Corp
- OXSQ IPO: 2003-11-24
- 3.51 (+0.99%)
- 181M market cap
- 4,847 trading days in total
- OXSQ 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
OXSQ Latest trading days
This table contains the list of 500 latest trading days of OXSQ.
Trading dates ranges from 2021-03-04 to 2023-02-23.
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 ] | 4.03 | 0.00 | -0.01 | 187,106 | 4.04 | 4.09 | 3.99 | 2.53 | -0.13 | 0.12 | |
4847 | 2023-02-23 | 3.51 | 0.04 | -1.13 | 121,149 | 3.58 | 3.58 | 3.51 | 1.96 | -1.96 | 0.00 |
4846 | 2023-02-22 | 3.55 | 0.06 | 1.72 | 82,960 | 3.49 | 3.57 | 3.49 | 2.29 | 1.72 | 0.85 |
4845 | 2023-02-21 | 3.49 | 0.10 | -2.79 | 130,576 | 3.60 | 3.60 | 3.45 | 4.17 | -3.06 | 0.00 |
4844 | 2023-02-17 | 3.59 | 0.00 | 0.00 | 61,846 | 3.59 | 3.60 | 3.57 | 0.84 | 0.00 | 0.28 |
4843 | 2023-02-16 | 3.59 | 0.07 | 1.99 | 195,446 | 3.54 | 3.60 | 3.50 | 2.82 | 1.41 | 0.00 |
4842 | 2023-02-15 | 3.52 | 0.01 | 0.28 | 72,626 | 3.50 | 3.55 | 3.44 | 3.14 | 0.57 | 0.57 |
4841 | 2023-02-14 | 3.51 | 0.06 | -1.68 | 65,093 | 3.54 | 3.56 | 3.50 | 1.69 | -0.85 | -0.28 |
4840 | 2023-02-13 | 3.57 | 0.02 | -0.56 | 96,664 | 3.57 | 3.58 | 3.55 | 0.84 | 0.00 | -0.84 |
4839 | 2023-02-10 | 3.59 | 0.04 | 1.13 | 200,981 | 3.50 | 3.60 | 3.50 | 2.86 | 2.57 | -0.56 |
4838 | 2023-02-09 | 3.55 | 0.03 | -0.84 | 115,340 | 3.61 | 3.62 | 3.52 | 2.77 | -1.66 | -1.41 |
4837 | 2023-02-08 | 3.58 | 0.08 | -2.19 | 214,064 | 3.67 | 3.67 | 3.55 | 3.27 | -2.45 | 0.84 |
4836 | 2023-02-07 | 3.66 | 0.11 | 3.10 | 172,944 | 3.55 | 3.70 | 3.55 | 4.23 | 3.10 | 0.27 |
4835 | 2023-02-06 | 3.55 | 0.03 | -0.84 | 109,673 | 3.59 | 3.61 | 3.54 | 1.95 | -1.11 | 0.00 |
4834 | 2023-02-03 | 3.58 | 0.04 | -1.10 | 131,954 | 3.62 | 3.65 | 3.56 | 2.49 | -1.10 | 0.28 |
4833 | 2023-02-02 | 3.62 | 0.01 | 0.28 | 183,740 | 3.67 | 3.68 | 3.60 | 2.18 | -1.36 | 0.00 |
4832 | 2023-02-01 | 3.61 | 0.03 | -0.82 | 162,906 | 3.60 | 3.66 | 3.60 | 1.67 | 0.28 | 1.66 |
4831 | 2023-01-31 | 3.64 | 0.12 | 3.41 | 191,840 | 3.56 | 3.65 | 3.53 | 3.37 | 2.25 | -1.10 |
4830 | 2023-01-30 | 3.52 | 0.04 | -1.12 | 117,443 | 3.55 | 3.63 | 3.50 | 3.66 | -0.85 | 1.14 |
4829 | 2023-01-27 | 3.56 | 0.14 | 4.09 | 198,742 | 3.43 | 3.60 | 3.42 | 5.25 | 3.79 | -0.28 |
4828 | 2023-01-26 | 3.42 | 0.01 | 0.29 | 94,658 | 3.46 | 3.46 | 3.40 | 1.73 | -1.16 | 0.29 |
4827 | 2023-01-25 | 3.41 | 0.00 | 0.00 | 51,844 | 3.39 | 3.43 | 3.38 | 1.47 | 0.59 | 1.47 |
4826 | 2023-01-24 | 3.41 | 0.01 | 0.29 | 138,234 | 3.41 | 3.46 | 3.36 | 2.93 | 0.00 | -0.59 |
4825 | 2023-01-23 | 3.40 | 0.05 | -1.45 | 394,527 | 3.47 | 3.55 | 3.28 | 7.78 | -2.02 | 0.29 |
4824 | 2023-01-20 | 3.45 | 0.03 | 0.88 | 73,449 | 3.45 | 3.47 | 3.42 | 1.45 | 0.00 | 0.58 |
4823 | 2023-01-19 | 3.42 | 0.07 | -2.01 | 116,788 | 3.45 | 3.49 | 3.40 | 2.61 | -0.87 | 0.88 |
4822 | 2023-01-18 | 3.49 | 0.08 | -2.24 | 183,373 | 3.57 | 3.57 | 3.46 | 3.08 | -2.24 | -1.15 |
4821 | 2023-01-17 | 3.57 | 0.07 | 2.00 | 142,887 | 3.51 | 3.57 | 3.51 | 1.71 | 1.71 | 0.00 |
4820 | 2023-01-13 | 3.50 | 0.03 | -0.85 | 146,319 | 3.49 | 3.58 | 3.46 | 3.44 | 0.29 | 0.29 |
4819 | 2023-01-12 | 3.53 | 0.14 | 4.13 | 468,803 | 3.40 | 3.68 | 3.36 | 9.41 | 3.82 | -1.13 |
4818 | 2023-01-11 | 3.39 | 0.03 | 0.89 | 149,849 | 3.38 | 3.40 | 3.35 | 1.48 | 0.30 | 0.29 |
4817 | 2023-01-10 | 3.36 | 0.01 | 0.30 | 132,751 | 3.30 | 3.37 | 3.30 | 2.12 | 1.82 | 0.60 |
4816 | 2023-01-09 | 3.35 | 0.07 | 2.13 | 187,561 | 3.29 | 3.39 | 3.28 | 3.34 | 1.82 | -1.49 |
4815 | 2023-01-06 | 3.28 | 0.08 | 2.50 | 124,946 | 3.24 | 3.30 | 3.22 | 2.47 | 1.23 | 0.30 |
4814 | 2023-01-05 | 3.20 | 0.00 | 0.00 | 141,162 | 3.19 | 3.23 | 3.16 | 2.19 | 0.31 | 1.25 |
4813 | 2023-01-04 | 3.20 | 0.07 | 2.24 | 92,190 | 3.14 | 3.20 | 3.13 | 2.23 | 1.91 | -0.31 |
4812 | 2023-01-03 | 3.13 | 0.01 | 0.32 | 180,266 | 3.11 | 3.17 | 3.04 | 4.18 | 0.64 | 0.32 |
4811 | 2022-12-30 | 3.12 | 0.11 | 3.65 | 217,935 | 3.01 | 3.13 | 3.01 | 3.99 | 3.65 | -0.32 |
4810 | 2022-12-29 | 3.01 | 0.06 | 2.03 | 191,283 | 3.00 | 3.03 | 2.98 | 1.67 | 0.33 | 0.00 |
4809 | 2022-12-28 | 2.95 | 0.01 | -0.34 | 168,540 | 2.97 | 3.03 | 2.95 | 2.69 | -0.67 | 1.69 |
4808 | 2022-12-27 | 2.96 | 0.04 | -1.33 | 223,613 | 3.00 | 3.02 | 2.94 | 2.67 | -1.33 | 0.34 |
4807 | 2022-12-23 | 3.00 | 0.01 | 0.33 | 82,562 | 3.01 | 3.04 | 2.99 | 1.66 | -0.33 | 0.00 |
4806 | 2022-12-22 | 2.99 | 0.02 | -0.66 | 178,141 | 3.00 | 3.02 | 2.96 | 2.00 | -0.33 | 0.67 |
4805 | 2022-12-21 | 3.01 | 0.01 | 0.33 | 126,664 | 3.09 | 3.09 | 3.01 | 2.59 | -2.59 | -0.33 |
4804 | 2022-12-20 | 3.00 | 0.04 | -1.32 | 181,829 | 3.01 | 3.05 | 3.00 | 1.66 | -0.33 | 3.00 |
4803 | 2022-12-19 | 3.04 | 0.03 | -0.98 | 116,945 | 3.09 | 3.11 | 3.02 | 2.91 | -1.62 | -0.99 |
4802 | 2022-12-16 | 3.07 | 0.07 | -2.23 | 185,326 | 3.14 | 3.14 | 3.06 | 2.55 | -2.23 | 0.65 |
4801 | 2022-12-15 | 3.14 | 0.04 | -1.26 | 96,010 | 3.11 | 3.18 | 3.10 | 2.57 | 0.96 | 0.00 |
4800 | 2022-12-14 | 3.18 | 0.00 | 0.00 | 190,942 | 3.18 | 3.21 | 3.15 | 1.89 | 0.00 | -2.20 |
4799 | 2022-12-13 | 3.18 | 0.02 | -0.62 | 164,945 | 3.23 | 3.25 | 3.13 | 3.72 | -1.55 | 0.00 |
4798 | 2022-12-12 | 3.20 | 0.02 | 0.63 | 70,458 | 3.20 | 3.23 | 3.18 | 1.56 | 0.00 | 0.94 |
4797 | 2022-12-09 | 3.18 | 0.05 | 1.60 | 51,457 | 3.14 | 3.20 | 3.14 | 1.91 | 1.27 | 0.63 |
4796 | 2022-12-08 | 3.13 | 0.03 | 0.97 | 112,536 | 3.11 | 3.24 | 3.10 | 4.50 | 0.64 | 0.32 |
4795 | 2022-12-07 | 3.10 | 0.06 | -1.90 | 75,627 | 3.14 | 3.18 | 3.10 | 2.55 | -1.27 | 0.32 |
4794 | 2022-12-06 | 3.16 | 0.03 | -0.94 | 123,147 | 3.21 | 3.23 | 3.13 | 3.12 | -1.56 | -0.63 |
4793 | 2022-12-05 | 3.19 | 0.03 | -0.93 | 84,206 | 3.23 | 3.23 | 3.17 | 1.86 | -1.24 | 0.63 |
4792 | 2022-12-02 | 3.22 | 0.05 | 1.58 | 80,112 | 3.19 | 3.23 | 3.17 | 1.88 | 0.94 | 0.31 |
4791 | 2022-12-01 | 3.17 | 0.02 | 0.63 | 141,177 | 3.17 | 3.23 | 3.16 | 2.21 | 0.00 | 0.63 |
4790 | 2022-11-30 | 3.15 | 0.06 | 1.94 | 153,037 | 3.12 | 3.17 | 3.09 | 2.56 | 0.96 | 0.63 |
4789 | 2022-11-29 | 3.09 | 0.03 | 0.98 | 125,529 | 3.08 | 3.11 | 3.03 | 2.60 | 0.32 | 0.97 |
4788 | 2022-11-28 | 3.06 | 0.05 | 1.66 | 145,951 | 3.00 | 3.09 | 2.99 | 3.33 | 2.00 | 0.65 |
4787 | 2022-11-25 | 3.01 | 0.02 | 0.67 | 112,780 | 3.00 | 3.03 | 2.99 | 1.33 | 0.33 | -0.33 |
4786 | 2022-11-23 | 2.99 | 0.01 | 0.34 | 138,134 | 2.98 | 3.01 | 2.96 | 1.68 | 0.34 | 0.33 |
4785 | 2022-11-22 | 2.98 | 0.03 | -1.00 | 143,676 | 2.99 | 3.03 | 2.98 | 1.67 | -0.33 | 0.00 |
4784 | 2022-11-21 | 3.01 | 0.01 | 0.33 | 139,285 | 3.05 | 3.05 | 2.98 | 2.30 | -1.31 | -0.66 |
4783 | 2022-11-18 | 3.00 | 0.05 | -1.64 | 102,581 | 3.05 | 3.06 | 3.00 | 1.97 | -1.64 | 1.67 |
4782 | 2022-11-17 | 3.05 | 0.03 | 0.99 | 109,299 | 3.02 | 3.09 | 2.99 | 3.31 | 0.99 | 0.00 |
4781 | 2022-11-16 | 3.02 | 0.09 | -2.89 | 281,652 | 3.09 | 3.12 | 2.98 | 4.53 | -2.27 | 0.00 |
4780 | 2022-11-15 | 3.11 | 0.03 | -0.96 | 130,996 | 3.12 | 3.17 | 3.09 | 2.56 | -0.32 | -0.64 |
4779 | 2022-11-14 | 3.14 | 0.02 | -0.63 | 227,707 | 3.20 | 3.23 | 3.10 | 4.06 | -1.88 | -0.64 |
4778 | 2022-11-11 | 3.16 | 0.03 | -0.94 | 137,420 | 3.20 | 3.23 | 3.14 | 2.81 | -1.25 | 1.27 |
4777 | 2022-11-10 | 3.19 | 0.08 | 2.57 | 92,720 | 3.15 | 3.20 | 3.11 | 2.86 | 1.27 | 0.31 |
4776 | 2022-11-09 | 3.11 | 0.02 | -0.64 | 95,839 | 3.14 | 3.19 | 3.10 | 2.87 | -0.96 | 1.29 |
4775 | 2022-11-08 | 3.13 | 0.03 | 0.97 | 141,069 | 3.13 | 3.14 | 3.09 | 1.60 | 0.00 | 0.32 |
4774 | 2022-11-07 | 3.10 | 0.09 | 2.99 | 103,549 | 3.07 | 3.15 | 3.04 | 3.58 | 0.98 | 0.97 |
4773 | 2022-11-04 | 3.01 | 0.01 | 0.33 | 82,984 | 3.01 | 3.04 | 2.97 | 2.33 | 0.00 | 1.99 |
4772 | 2022-11-03 | 3.00 | 0.02 | -0.66 | 60,983 | 2.98 | 3.04 | 2.98 | 2.01 | 0.67 | 0.33 |
4771 | 2022-11-02 | 3.02 | 0.01 | -0.33 | 128,773 | 3.04 | 3.06 | 2.98 | 2.63 | -0.66 | -1.32 |
4770 | 2022-11-01 | 3.03 | 0.06 | 2.02 | 159,926 | 3.01 | 3.07 | 2.97 | 3.32 | 0.66 | 0.33 |
4769 | 2022-10-31 | 2.97 | 0.00 | 0.00 | 151,515 | 3.00 | 3.02 | 2.92 | 3.33 | -1.00 | 1.35 |
4768 | 2022-10-28 | 2.97 | 0.01 | 0.34 | 122,713 | 2.98 | 3.00 | 2.92 | 2.68 | -0.34 | 1.01 |
4767 | 2022-10-27 | 2.96 | 0.01 | -0.34 | 157,700 | 3.00 | 3.00 | 2.93 | 2.33 | -1.33 | 0.68 |
4766 | 2022-10-26 | 2.97 | 0.02 | -0.67 | 120,593 | 3.00 | 3.01 | 2.95 | 2.00 | -1.00 | 1.01 |
4765 | 2022-10-25 | 2.99 | 0.05 | 1.70 | 139,557 | 2.96 | 3.02 | 2.92 | 3.38 | 1.01 | 0.33 |
4764 | 2022-10-24 | 2.94 | 0.05 | 1.73 | 131,491 | 2.91 | 2.96 | 2.87 | 3.09 | 1.03 | 0.68 |
4763 | 2022-10-21 | 2.89 | 0.01 | -0.34 | 104,922 | 2.91 | 2.94 | 2.87 | 2.41 | -0.69 | 0.69 |
4762 | 2022-10-20 | 2.90 | 0.03 | -1.02 | 73,325 | 2.94 | 2.97 | 2.90 | 2.38 | -1.36 | 0.34 |
4761 | 2022-10-19 | 2.93 | 0.01 | -0.34 | 119,543 | 2.96 | 2.99 | 2.88 | 3.72 | -1.01 | 0.34 |
4760 | 2022-10-18 | 2.94 | 0.00 | 0.00 | 78,796 | 2.97 | 3.00 | 2.93 | 2.36 | -1.01 | 0.68 |
4759 | 2022-10-17 | 2.94 | 0.00 | 0.00 | 119,136 | 3.00 | 3.00 | 2.93 | 2.33 | -2.00 | 1.02 |
4758 | 2022-10-14 | 2.94 | 0.10 | -3.29 | 88,762 | 2.99 | 3.06 | 2.94 | 4.01 | -1.67 | 2.04 |
4757 | 2022-10-13 | 3.04 | 0.05 | 1.67 | 148,237 | 2.99 | 3.05 | 2.96 | 3.01 | 1.67 | -1.64 |
4756 | 2022-10-12 | 2.99 | 0.03 | 1.01 | 153,322 | 2.94 | 3.00 | 2.94 | 2.04 | 1.70 | 0.00 |
4755 | 2022-10-11 | 2.96 | 0.06 | 2.07 | 128,643 | 2.92 | 2.97 | 2.84 | 4.45 | 1.37 | -0.68 |
4754 | 2022-10-10 | 2.90 | 0.16 | -5.23 | 188,459 | 3.06 | 3.08 | 2.85 | 7.52 | -5.23 | 0.69 |
4753 | 2022-10-07 | 3.06 | 0.02 | -0.65 | 155,988 | 3.06 | 3.13 | 3.01 | 3.92 | 0.00 | 0.00 |
4752 | 2022-10-06 | 3.08 | 0.04 | -1.28 | 99,540 | 3.13 | 3.15 | 3.04 | 3.51 | -1.60 | -0.65 |
4751 | 2022-10-05 | 3.12 | 0.01 | -0.32 | 105,167 | 3.11 | 3.15 | 3.09 | 1.93 | 0.32 | 0.32 |
4750 | 2022-10-04 | 3.13 | 0.07 | 2.29 | 142,433 | 3.09 | 3.19 | 3.08 | 3.56 | 1.29 | -0.64 |
4749 | 2022-10-03 | 3.06 | 0.05 | 1.66 | 175,266 | 3.05 | 3.11 | 3.00 | 3.61 | 0.33 | 0.98 |
4748 | 2022-09-30 | 3.01 | 0.03 | 1.01 | 122,674 | 3.02 | 3.08 | 2.97 | 3.64 | -0.33 | 1.33 |
4747 | 2022-09-29 | 2.98 | 0.15 | -4.79 | 120,486 | 3.12 | 3.12 | 2.94 | 5.77 | -4.49 | 1.34 |
4746 | 2022-09-28 | 3.13 | 0.12 | 3.99 | 140,023 | 3.02 | 3.16 | 3.02 | 4.64 | 3.64 | -0.32 |
4745 | 2022-09-27 | 3.01 | 0.05 | -1.63 | 211,474 | 3.09 | 3.13 | 2.96 | 5.50 | -2.59 | 0.33 |
4744 | 2022-09-26 | 3.06 | 0.06 | -1.92 | 219,243 | 3.12 | 3.18 | 3.06 | 3.85 | -1.92 | 0.98 |
4743 | 2022-09-23 | 3.12 | 0.15 | -4.59 | 288,096 | 3.27 | 3.27 | 3.02 | 7.65 | -4.59 | 0.00 |
4742 | 2022-09-22 | 3.27 | 0.19 | -5.49 | 238,870 | 3.46 | 3.49 | 3.25 | 6.94 | -5.49 | 0.00 |
4741 | 2022-09-21 | 3.46 | 0.02 | -0.57 | 99,044 | 3.48 | 3.57 | 3.45 | 3.45 | -0.57 | 0.00 |
4740 | 2022-09-20 | 3.48 | 0.04 | -1.14 | 84,893 | 3.51 | 3.51 | 3.45 | 1.71 | -0.85 | 0.00 |
4739 | 2022-09-19 | 3.52 | 0.06 | -1.68 | 150,724 | 3.56 | 3.58 | 3.48 | 2.81 | -1.12 | -0.28 |
4738 | 2022-09-16 | 3.58 | 0.05 | -1.38 | 185,035 | 3.58 | 3.66 | 3.57 | 2.51 | 0.00 | -0.56 |
4737 | 2022-09-15 | 3.63 | 0.10 | -2.68 | 253,768 | 3.73 | 3.75 | 3.59 | 4.29 | -2.68 | -1.38 |
4736 | 2022-09-14 | 3.73 | 0.03 | -0.80 | 256,349 | 3.86 | 3.87 | 3.70 | 4.40 | -3.37 | 0.00 |
4735 | 2022-09-13 | 3.76 | 0.15 | -3.84 | 99,406 | 3.90 | 3.90 | 3.75 | 3.85 | -3.59 | 2.66 |
4734 | 2022-09-12 | 3.91 | 0.14 | 3.71 | 232,085 | 3.78 | 3.95 | 3.78 | 4.50 | 3.44 | -0.26 |
4733 | 2022-09-09 | 3.77 | 0.00 | 0.00 | 159,759 | 3.75 | 3.83 | 3.74 | 2.40 | 0.53 | 0.27 |
4732 | 2022-09-08 | 3.77 | 0.04 | 1.07 | 67,115 | 3.73 | 3.77 | 3.69 | 2.14 | 1.07 | -0.53 |
4731 | 2022-09-07 | 3.73 | 0.06 | 1.63 | 109,780 | 3.67 | 3.75 | 3.65 | 2.72 | 1.63 | 0.00 |
4730 | 2022-09-06 | 3.67 | 0.01 | 0.27 | 118,279 | 3.74 | 3.74 | 3.65 | 2.41 | -1.87 | 0.00 |
4729 | 2022-09-02 | 3.66 | 0.04 | -1.08 | 121,305 | 3.71 | 3.76 | 3.65 | 2.96 | -1.35 | 2.19 |
4728 | 2022-09-01 | 3.70 | 0.09 | -2.37 | 259,804 | 3.80 | 3.84 | 3.62 | 5.79 | -2.63 | 0.27 |
4727 | 2022-08-31 | 3.79 | 0.02 | 0.53 | 139,767 | 3.81 | 3.85 | 3.77 | 2.10 | -0.52 | 0.26 |
4726 | 2022-08-30 | 3.77 | 0.05 | -1.31 | 76,569 | 3.85 | 3.85 | 3.75 | 2.60 | -2.08 | 1.06 |
4725 | 2022-08-29 | 3.82 | 0.05 | 1.33 | 127,776 | 3.76 | 3.90 | 3.75 | 3.99 | 1.60 | 0.79 |
4724 | 2022-08-26 | 3.77 | 0.05 | -1.31 | 71,391 | 3.83 | 3.83 | 3.75 | 2.09 | -1.57 | -0.27 |
4723 | 2022-08-25 | 3.82 | 0.04 | 1.06 | 77,611 | 3.80 | 3.82 | 3.78 | 1.05 | 0.53 | 0.26 |
4722 | 2022-08-24 | 3.78 | 0.03 | 0.80 | 56,707 | 3.77 | 3.80 | 3.70 | 2.65 | 0.27 | 0.53 |
4721 | 2022-08-23 | 3.75 | 0.04 | 1.08 | 75,999 | 3.71 | 3.83 | 3.71 | 3.23 | 1.08 | 0.53 |
4720 | 2022-08-22 | 3.71 | 0.21 | -5.36 | 294,167 | 3.90 | 3.91 | 3.68 | 5.90 | -4.87 | 0.00 |
4719 | 2022-08-19 | 3.92 | 0.04 | -1.01 | 64,748 | 3.96 | 3.96 | 3.89 | 1.77 | -1.01 | -0.51 |
4718 | 2022-08-18 | 3.96 | 0.08 | 2.06 | 112,098 | 3.90 | 3.98 | 3.88 | 2.56 | 1.54 | 0.00 |
4717 | 2022-08-17 | 3.88 | 0.17 | -4.20 | 392,089 | 3.76 | 3.96 | 3.76 | 5.32 | 3.19 | 0.52 |
4716 | 2022-08-16 | 4.05 | 0.03 | 0.75 | 114,475 | 4.01 | 4.05 | 3.96 | 2.24 | 1.00 | -7.16 |
4715 | 2022-08-15 | 4.02 | 0.01 | -0.25 | 170,167 | 4.04 | 4.05 | 4.00 | 1.24 | -0.50 | -0.25 |
4714 | 2022-08-12 | 4.03 | 0.02 | 0.50 | 171,722 | 4.02 | 4.05 | 3.97 | 1.99 | 0.25 | 0.25 |
4713 | 2022-08-11 | 4.01 | 0.07 | 1.78 | 137,827 | 3.97 | 4.01 | 3.97 | 1.01 | 1.01 | 0.25 |
4712 | 2022-08-10 | 3.94 | 0.02 | -0.51 | 116,038 | 3.97 | 3.98 | 3.93 | 1.26 | -0.76 | 0.76 |
4711 | 2022-08-09 | 3.96 | 0.02 | 0.51 | 131,781 | 3.98 | 3.98 | 3.91 | 1.76 | -0.50 | 0.25 |
4710 | 2022-08-08 | 3.94 | 0.07 | 1.81 | 146,442 | 3.90 | 3.98 | 3.88 | 2.56 | 1.03 | 1.02 |
4709 | 2022-08-05 | 3.87 | 0.06 | 1.57 | 181,382 | 3.81 | 3.90 | 3.80 | 2.62 | 1.57 | 0.78 |
4708 | 2022-08-04 | 3.81 | 0.03 | 0.79 | 128,312 | 3.78 | 3.85 | 3.75 | 2.65 | 0.79 | 0.00 |
4707 | 2022-08-03 | 3.78 | 0.01 | 0.27 | 128,798 | 3.76 | 3.80 | 3.75 | 1.33 | 0.53 | 0.00 |
4706 | 2022-08-02 | 3.77 | 0.03 | -0.79 | 113,327 | 3.80 | 3.80 | 3.67 | 3.42 | -0.79 | -0.27 |
4705 | 2022-08-01 | 3.80 | 0.04 | 1.06 | 115,825 | 3.78 | 3.80 | 3.76 | 1.06 | 0.53 | 0.00 |
4704 | 2022-07-29 | 3.76 | 0.00 | 0.00 | 220,501 | 3.79 | 3.83 | 3.72 | 2.90 | -0.79 | 0.53 |
4703 | 2022-07-28 | 3.76 | 0.01 | -0.27 | 178,260 | 3.77 | 3.80 | 3.67 | 3.45 | -0.27 | 0.80 |
4702 | 2022-07-27 | 3.77 | 0.13 | 3.57 | 187,950 | 3.68 | 3.79 | 3.64 | 4.08 | 2.45 | 0.00 |
4701 | 2022-07-26 | 3.64 | 0.01 | 0.28 | 91,401 | 3.62 | 3.66 | 3.59 | 1.93 | 0.55 | 1.10 |
4700 | 2022-07-25 | 3.63 | 0.03 | -0.82 | 108,120 | 3.66 | 3.71 | 3.60 | 3.01 | -0.82 | -0.28 |
4699 | 2022-07-22 | 3.66 | 0.02 | -0.54 | 66,772 | 3.69 | 3.70 | 3.63 | 1.90 | -0.81 | 0.00 |
4698 | 2022-07-21 | 3.68 | 0.01 | -0.27 | 96,531 | 3.70 | 3.72 | 3.64 | 2.16 | -0.54 | 0.27 |
4697 | 2022-07-20 | 3.69 | 0.02 | -0.54 | 90,633 | 3.73 | 3.73 | 3.67 | 1.61 | -1.07 | 0.27 |
4696 | 2022-07-19 | 3.71 | 0.05 | 1.37 | 103,442 | 3.66 | 3.72 | 3.64 | 2.19 | 1.37 | 0.54 |
4695 | 2022-07-18 | 3.66 | 0.10 | 2.81 | 176,069 | 3.58 | 3.70 | 3.57 | 3.63 | 2.23 | 0.00 |
4694 | 2022-07-15 | 3.56 | 0.02 | -0.56 | 90,935 | 3.57 | 3.60 | 3.54 | 1.68 | -0.28 | 0.56 |
4693 | 2022-07-14 | 3.58 | 0.15 | -4.02 | 191,571 | 3.65 | 3.66 | 3.54 | 3.29 | -1.92 | -0.28 |
4692 | 2022-07-13 | 3.73 | 0.05 | 1.36 | 145,615 | 3.69 | 3.75 | 3.60 | 4.07 | 1.08 | -2.14 |
4691 | 2022-07-12 | 3.68 | 0.01 | -0.27 | 105,364 | 3.63 | 3.75 | 3.63 | 3.31 | 1.38 | 0.27 |
4690 | 2022-07-11 | 3.69 | 0.01 | -0.27 | 62,474 | 3.72 | 3.72 | 3.66 | 1.61 | -0.81 | -1.63 |
4689 | 2022-07-08 | 3.70 | 0.02 | -0.54 | 116,062 | 3.72 | 3.74 | 3.67 | 1.88 | -0.54 | 0.54 |
4688 | 2022-07-07 | 3.72 | 0.12 | 3.33 | 107,381 | 3.59 | 3.74 | 3.59 | 4.18 | 3.62 | 0.00 |
4687 | 2022-07-06 | 3.60 | 0.08 | -2.17 | 109,471 | 3.69 | 3.69 | 3.60 | 2.44 | -2.44 | -0.28 |
4686 | 2022-07-05 | 3.68 | 0.04 | 1.10 | 92,508 | 3.65 | 3.68 | 3.59 | 2.47 | 0.82 | 0.27 |
4685 | 2022-07-01 | 3.64 | 0.00 | 0.00 | 182,367 | 3.58 | 3.66 | 3.52 | 3.91 | 1.68 | 0.27 |
4684 | 2022-06-30 | 3.64 | 0.10 | 2.82 | 171,822 | 3.54 | 3.64 | 3.50 | 3.95 | 2.82 | -1.65 |
4683 | 2022-06-29 | 3.54 | 0.09 | -2.48 | 103,882 | 3.64 | 3.66 | 3.54 | 3.30 | -2.75 | 0.00 |
4682 | 2022-06-28 | 3.63 | 0.01 | 0.28 | 119,925 | 3.65 | 3.68 | 3.62 | 1.64 | -0.55 | 0.28 |
4681 | 2022-06-27 | 3.62 | 0.01 | 0.28 | 173,333 | 3.61 | 3.70 | 3.60 | 2.77 | 0.28 | 0.83 |
4680 | 2022-06-24 | 3.61 | 0.06 | 1.69 | 174,848 | 3.57 | 3.65 | 3.53 | 3.36 | 1.12 | 0.00 |
4679 | 2022-06-23 | 3.55 | 0.07 | 2.01 | 118,622 | 3.49 | 3.57 | 3.49 | 2.29 | 1.72 | 0.56 |
4678 | 2022-06-22 | 3.48 | 0.19 | -5.18 | 667,067 | 3.66 | 3.70 | 3.45 | 6.83 | -4.92 | 0.29 |
4677 | 2022-06-21 | 3.67 | 0.02 | 0.55 | 176,429 | 3.66 | 3.75 | 3.65 | 2.73 | 0.27 | -0.27 |
4676 | 2022-06-17 | 3.65 | 0.01 | 0.27 | 152,115 | 3.69 | 3.73 | 3.65 | 2.17 | -1.08 | 0.27 |
4675 | 2022-06-16 | 3.64 | 0.25 | -6.43 | 494,623 | 3.85 | 3.88 | 3.58 | 7.79 | -5.45 | 1.37 |
4674 | 2022-06-15 | 3.89 | 0.02 | -0.51 | 185,752 | 3.88 | 3.96 | 3.86 | 2.58 | 0.26 | -1.03 |
4673 | 2022-06-14 | 3.91 | 0.03 | -0.76 | 310,805 | 3.97 | 4.00 | 3.91 | 2.27 | -1.51 | -0.77 |
4672 | 2022-06-13 | 3.94 | 0.19 | -4.60 | 437,667 | 4.04 | 4.06 | 3.90 | 3.96 | -2.48 | 0.76 |
4671 | 2022-06-10 | 4.13 | 0.06 | 1.47 | 194,743 | 4.05 | 4.13 | 4.02 | 2.72 | 1.98 | -2.18 |
4670 | 2022-06-09 | 4.07 | 0.07 | -1.69 | 130,449 | 4.12 | 4.14 | 4.06 | 1.94 | -1.21 | -0.49 |
4669 | 2022-06-08 | 4.14 | 0.15 | -3.50 | 214,701 | 4.17 | 4.21 | 4.10 | 2.64 | -0.72 | -0.48 |
4668 | 2022-06-07 | 4.29 | 0.24 | 5.93 | 404,797 | 4.05 | 4.29 | 4.03 | 6.42 | 5.93 | -2.80 |
4667 | 2022-06-06 | 4.05 | 0.02 | -0.49 | 228,312 | 4.09 | 4.09 | 4.02 | 1.71 | -0.98 | 0.00 |
4666 | 2022-06-03 | 4.07 | 0.04 | -0.97 | 90,144 | 4.08 | 4.10 | 4.06 | 0.98 | -0.25 | 0.49 |
4665 | 2022-06-02 | 4.11 | 0.00 | 0.00 | 96,254 | 4.11 | 4.12 | 4.08 | 0.97 | 0.00 | -0.73 |
4664 | 2022-06-01 | 4.11 | 0.06 | 1.48 | 146,397 | 4.07 | 4.11 | 4.04 | 1.72 | 0.98 | 0.00 |
4663 | 2022-05-31 | 4.05 | 0.05 | 1.25 | 141,865 | 4.01 | 4.08 | 4.01 | 1.75 | 1.00 | 0.49 |
4662 | 2022-05-27 | 4.00 | 0.01 | -0.25 | 118,594 | 4.04 | 4.06 | 4.00 | 1.49 | -0.99 | 0.25 |
4661 | 2022-05-26 | 4.01 | 0.00 | 0.00 | 267,761 | 4.06 | 4.08 | 3.99 | 2.22 | -1.23 | 0.75 |
4660 | 2022-05-25 | 4.01 | 0.03 | 0.75 | 81,444 | 3.97 | 4.04 | 3.97 | 1.76 | 1.01 | 1.25 |
4659 | 2022-05-24 | 3.98 | 0.04 | -1.00 | 138,516 | 3.98 | 4.02 | 3.96 | 1.51 | 0.00 | -0.25 |
4658 | 2022-05-23 | 4.02 | 0.04 | 1.01 | 144,509 | 3.98 | 4.07 | 3.98 | 2.26 | 1.01 | -1.00 |
4657 | 2022-05-20 | 3.98 | 0.06 | -1.49 | 193,671 | 4.08 | 4.08 | 3.96 | 2.94 | -2.45 | 0.00 |
4656 | 2022-05-19 | 4.04 | 0.04 | -0.98 | 117,157 | 4.07 | 4.08 | 4.01 | 1.72 | -0.74 | 0.99 |
4655 | 2022-05-18 | 4.08 | 0.02 | -0.49 | 129,081 | 4.09 | 4.11 | 4.05 | 1.47 | -0.24 | -0.25 |
4654 | 2022-05-17 | 4.10 | 0.03 | 0.74 | 118,588 | 4.05 | 4.10 | 4.04 | 1.48 | 1.23 | -0.24 |
4653 | 2022-05-16 | 4.07 | 0.08 | 2.01 | 190,520 | 3.96 | 4.08 | 3.93 | 3.79 | 2.78 | -0.49 |
4652 | 2022-05-13 | 3.99 | 0.08 | 2.05 | 217,583 | 3.95 | 4.02 | 3.91 | 2.78 | 1.01 | -0.75 |
4651 | 2022-05-12 | 3.91 | 0.01 | -0.26 | 325,054 | 3.92 | 3.94 | 3.85 | 2.30 | -0.26 | 1.02 |
4650 | 2022-05-11 | 3.92 | 0.04 | -1.01 | 165,270 | 3.98 | 4.01 | 3.91 | 2.51 | -1.51 | 0.00 |
4649 | 2022-05-10 | 3.96 | 0.02 | 0.51 | 235,193 | 4.02 | 4.05 | 3.94 | 2.74 | -1.49 | 0.51 |
4648 | 2022-05-09 | 3.94 | 0.15 | -3.67 | 321,444 | 4.07 | 4.08 | 3.91 | 4.18 | -3.19 | 2.03 |
4647 | 2022-05-06 | 4.09 | 0.02 | -0.49 | 308,738 | 4.14 | 4.14 | 4.03 | 2.66 | -1.21 | -0.49 |
4646 | 2022-05-05 | 4.11 | 0.04 | -0.96 | 161,957 | 4.11 | 4.16 | 4.08 | 1.95 | 0.00 | 0.73 |
4645 | 2022-05-04 | 4.15 | 0.07 | 1.72 | 298,225 | 4.10 | 4.15 | 4.04 | 2.68 | 1.22 | -0.96 |
4644 | 2022-05-03 | 4.08 | 0.09 | 2.26 | 222,874 | 3.99 | 4.10 | 3.96 | 3.51 | 2.26 | 0.49 |
4643 | 2022-05-02 | 3.99 | 0.06 | 1.53 | 264,235 | 3.93 | 4.03 | 3.93 | 2.54 | 1.53 | 0.00 |
4642 | 2022-04-29 | 3.93 | 0.04 | 1.03 | 327,802 | 3.92 | 4.03 | 3.90 | 3.32 | 0.26 | 0.00 |
4641 | 2022-04-28 | 3.89 | 0.05 | -1.27 | 380,778 | 4.01 | 4.11 | 3.88 | 5.74 | -2.99 | 0.77 |
4640 | 2022-04-27 | 3.94 | 0.05 | -1.25 | 288,069 | 4.01 | 4.05 | 3.93 | 2.99 | -1.75 | 1.78 |
4639 | 2022-04-26 | 3.99 | 0.05 | -1.24 | 321,339 | 4.02 | 4.05 | 3.98 | 1.74 | -0.75 | 0.50 |
4638 | 2022-04-25 | 4.04 | 0.02 | -0.49 | 199,721 | 4.06 | 4.07 | 3.98 | 2.22 | -0.49 | -0.50 |
4637 | 2022-04-22 | 4.06 | 0.02 | 0.50 | 247,845 | 4.06 | 4.09 | 4.02 | 1.72 | 0.00 | 0.00 |
4636 | 2022-04-21 | 4.04 | 0.01 | 0.25 | 201,773 | 4.05 | 4.10 | 4.02 | 1.98 | -0.25 | 0.50 |
4635 | 2022-04-20 | 4.03 | 0.01 | -0.25 | 153,252 | 4.01 | 4.05 | 4.01 | 1.00 | 0.50 | 0.50 |
4634 | 2022-04-19 | 4.04 | 0.02 | 0.50 | 103,762 | 4.03 | 4.05 | 4.02 | 0.74 | 0.25 | -0.74 |
4633 | 2022-04-18 | 4.02 | 0.03 | -0.74 | 129,534 | 4.03 | 4.08 | 4.01 | 1.74 | -0.25 | 0.25 |
4632 | 2022-04-15 | 4.05 | 0.00 | 0.00 | 80,945 | 4.09 | 4.09 | 4.04 | 1.22 | -0.98 | -0.49 |
4631 | 2022-04-14 | 4.05 | 0.03 | -0.74 | 80,858 | 4.09 | 4.09 | 4.04 | 1.22 | -0.98 | 0.99 |
4630 | 2022-04-13 | 4.08 | 0.01 | 0.25 | 117,629 | 4.03 | 4.10 | 4.03 | 1.74 | 1.24 | 0.25 |
4629 | 2022-04-12 | 4.07 | 0.00 | 0.00 | 156,325 | 4.09 | 4.11 | 4.05 | 1.47 | -0.49 | -0.98 |
4628 | 2022-04-11 | 4.07 | 0.00 | 0.00 | 159,745 | 4.08 | 4.14 | 4.06 | 1.96 | -0.25 | 0.49 |
4627 | 2022-04-08 | 4.07 | 0.02 | -0.49 | 124,519 | 4.06 | 4.12 | 4.05 | 1.72 | 0.25 | 0.25 |
4626 | 2022-04-07 | 4.09 | 0.03 | -0.73 | 145,667 | 4.13 | 4.13 | 4.05 | 1.94 | -0.97 | -0.73 |
4625 | 2022-04-06 | 4.12 | 0.07 | -1.67 | 145,835 | 4.16 | 4.17 | 4.11 | 1.44 | -0.96 | 0.24 |
4624 | 2022-04-05 | 4.19 | 0.02 | -0.48 | 117,567 | 4.23 | 4.25 | 4.17 | 1.89 | -0.95 | -0.72 |
4623 | 2022-04-04 | 4.21 | 0.02 | -0.47 | 161,402 | 4.20 | 4.24 | 4.18 | 1.43 | 0.24 | 0.48 |
4622 | 2022-04-01 | 4.23 | 0.04 | 0.95 | 211,248 | 4.20 | 4.24 | 4.19 | 1.19 | 0.71 | -0.71 |
4621 | 2022-03-31 | 4.19 | 0.05 | 1.21 | 200,191 | 4.14 | 4.24 | 4.14 | 2.42 | 1.21 | 0.24 |
4620 | 2022-03-30 | 4.14 | 0.00 | 0.00 | 165,078 | 4.12 | 4.19 | 4.12 | 1.70 | 0.49 | 0.00 |
4619 | 2022-03-29 | 4.14 | 0.01 | 0.24 | 138,330 | 4.13 | 4.19 | 4.13 | 1.45 | 0.24 | -0.48 |
4618 | 2022-03-28 | 4.13 | 0.04 | 0.98 | 228,998 | 4.09 | 4.13 | 4.03 | 2.44 | 0.98 | 0.00 |
4617 | 2022-03-25 | 4.09 | 0.01 | 0.25 | 112,896 | 4.12 | 4.14 | 4.09 | 1.21 | -0.73 | 0.00 |
4616 | 2022-03-24 | 4.08 | 0.00 | 0.00 | 126,152 | 4.08 | 4.12 | 4.08 | 0.98 | 0.00 | 0.98 |
4615 | 2022-03-23 | 4.08 | 0.01 | 0.25 | 94,976 | 4.09 | 4.11 | 4.06 | 1.22 | -0.24 | 0.00 |
4614 | 2022-03-22 | 4.07 | 0.03 | -0.73 | 116,424 | 4.07 | 4.13 | 4.07 | 1.47 | 0.00 | 0.49 |
4613 | 2022-03-21 | 4.10 | 0.03 | 0.74 | 121,311 | 4.11 | 4.15 | 4.08 | 1.70 | -0.24 | -0.73 |
4612 | 2022-03-18 | 4.07 | 0.06 | 1.50 | 155,498 | 4.01 | 4.11 | 4.00 | 2.74 | 1.50 | 0.98 |
4611 | 2022-03-17 | 4.01 | 0.02 | -0.50 | 93,898 | 4.00 | 4.03 | 3.97 | 1.50 | 0.25 | 0.00 |
4610 | 2022-03-16 | 4.03 | 0.05 | 1.26 | 258,400 | 3.97 | 4.03 | 3.92 | 2.77 | 1.51 | -0.74 |
4609 | 2022-03-15 | 3.98 | 0.03 | 0.76 | 168,397 | 3.96 | 4.01 | 3.96 | 1.26 | 0.51 | -0.25 |
4608 | 2022-03-14 | 3.95 | 0.02 | -0.50 | 202,093 | 3.97 | 4.05 | 3.95 | 2.52 | -0.50 | 0.25 |
4607 | 2022-03-11 | 3.97 | 0.05 | 1.28 | 153,014 | 3.98 | 4.02 | 3.90 | 3.02 | -0.25 | 0.00 |
4606 | 2022-03-10 | 3.92 | 0.07 | -1.75 | 309,404 | 3.91 | 3.99 | 3.90 | 2.30 | 0.26 | 1.53 |
4605 | 2022-03-09 | 3.99 | 0.05 | 1.27 | 263,248 | 3.98 | 4.04 | 3.94 | 2.51 | 0.25 | -2.01 |
4604 | 2022-03-08 | 3.94 | 0.03 | -0.76 | 313,299 | 3.95 | 4.01 | 3.92 | 2.28 | -0.25 | 1.02 |
4603 | 2022-03-07 | 3.97 | 0.04 | -1.00 | 243,311 | 3.99 | 4.03 | 3.95 | 2.01 | -0.50 | -0.50 |
4602 | 2022-03-04 | 4.01 | 0.12 | -2.91 | 177,449 | 4.11 | 4.15 | 4.01 | 3.41 | -2.43 | -0.50 |
4601 | 2022-03-03 | 4.13 | 0.02 | -0.48 | 133,440 | 4.16 | 4.22 | 4.12 | 2.40 | -0.72 | -0.48 |
4600 | 2022-03-02 | 4.15 | 0.04 | 0.97 | 150,670 | 4.14 | 4.22 | 4.13 | 2.17 | 0.24 | 0.24 |
4599 | 2022-03-01 | 4.11 | 0.04 | -0.96 | 145,348 | 4.14 | 4.16 | 4.08 | 1.93 | -0.72 | 0.73 |
4598 | 2022-02-28 | 4.15 | 0.10 | 2.47 | 163,337 | 4.06 | 4.17 | 4.03 | 3.45 | 2.22 | -0.24 |
4597 | 2022-02-25 | 4.05 | 0.06 | 1.50 | 131,748 | 4.00 | 4.08 | 3.99 | 2.25 | 1.25 | 0.25 |
4596 | 2022-02-24 | 3.99 | 0.04 | 1.01 | 459,670 | 3.81 | 4.03 | 3.74 | 7.61 | 4.72 | 0.25 |
4595 | 2022-02-23 | 3.95 | 0.00 | 0.00 | 214,603 | 4.00 | 4.00 | 3.92 | 2.00 | -1.25 | -3.54 |
4594 | 2022-02-22 | 3.95 | 0.10 | -2.47 | 195,519 | 4.04 | 4.04 | 3.92 | 2.97 | -2.23 | 1.27 |
4593 | 2022-02-18 | 4.05 | 0.01 | -0.25 | 109,274 | 4.06 | 4.10 | 4.04 | 1.48 | -0.25 | -0.25 |
4592 | 2022-02-17 | 4.06 | 0.01 | -0.25 | 126,481 | 4.04 | 4.07 | 4.03 | 0.99 | 0.50 | 0.00 |
4591 | 2022-02-16 | 4.07 | 0.02 | -0.49 | 198,179 | 4.08 | 4.10 | 4.02 | 1.96 | -0.25 | -0.74 |
4590 | 2022-02-15 | 4.09 | 0.04 | 0.99 | 170,163 | 4.06 | 4.13 | 4.04 | 2.22 | 0.74 | -0.24 |
4589 | 2022-02-14 | 4.05 | 0.09 | -2.17 | 221,649 | 4.12 | 4.15 | 4.03 | 2.91 | -1.70 | 0.25 |
4588 | 2022-02-11 | 4.14 | 0.07 | -1.66 | 175,541 | 4.16 | 4.20 | 4.12 | 1.92 | -0.48 | -0.48 |
4587 | 2022-02-10 | 4.21 | 0.02 | -0.47 | 125,017 | 4.22 | 4.27 | 4.21 | 1.42 | -0.24 | -1.19 |
4586 | 2022-02-09 | 4.23 | 0.01 | 0.24 | 132,264 | 4.22 | 4.25 | 4.22 | 0.71 | 0.24 | -0.24 |
4585 | 2022-02-08 | 4.22 | 0.02 | 0.48 | 147,602 | 4.22 | 4.25 | 4.21 | 0.95 | 0.00 | 0.00 |
4584 | 2022-02-07 | 4.20 | 0.06 | -1.41 | 147,859 | 4.25 | 4.26 | 4.18 | 1.88 | -1.18 | 0.48 |
4583 | 2022-02-05 | 4.26 | 0.00 | 0.00 | 171,741 | 4.19 | 4.27 | 4.17 | 2.39 | 1.67 | -0.23 |
4582 | 2022-02-04 | 4.26 | 0.10 | 2.40 | 171,741 | 4.19 | 4.27 | 4.17 | 2.39 | 1.67 | -1.64 |
4581 | 2022-02-03 | 4.16 | 0.09 | -2.12 | 198,045 | 4.24 | 4.24 | 4.15 | 2.12 | -1.89 | 0.72 |
4580 | 2022-02-02 | 4.25 | 0.01 | 0.24 | 101,872 | 4.23 | 4.26 | 4.20 | 1.42 | 0.47 | -0.24 |
4579 | 2022-02-01 | 4.24 | 0.11 | 2.66 | 184,572 | 4.18 | 4.28 | 4.15 | 3.11 | 1.44 | -0.24 |
4578 | 2022-01-31 | 4.13 | 0.04 | 0.98 | 197,029 | 4.06 | 4.17 | 4.03 | 3.45 | 1.72 | 1.21 |
4577 | 2022-01-28 | 4.09 | 0.01 | -0.24 | 150,807 | 4.11 | 4.11 | 4.00 | 2.68 | -0.49 | -0.73 |
4576 | 2022-01-27 | 4.10 | 0.05 | 1.23 | 148,039 | 4.10 | 4.14 | 4.07 | 1.71 | 0.00 | 0.24 |
4575 | 2022-01-26 | 4.05 | 0.02 | -0.49 | 167,238 | 4.07 | 4.14 | 4.01 | 3.19 | -0.49 | 1.23 |
4574 | 2022-01-25 | 4.07 | 0.11 | 2.78 | 203,763 | 3.98 | 4.13 | 3.91 | 5.53 | 2.26 | 0.00 |
4573 | 2022-01-24 | 3.96 | 0.05 | -1.25 | 715,189 | 3.96 | 3.98 | 3.68 | 7.58 | 0.00 | 0.51 |
4572 | 2022-01-21 | 4.01 | 0.14 | -3.37 | 295,057 | 4.11 | 4.15 | 4.00 | 3.65 | -2.43 | -1.25 |
4571 | 2022-01-20 | 4.15 | 0.03 | -0.72 | 113,940 | 4.25 | 4.25 | 4.13 | 2.82 | -2.35 | -0.96 |
4570 | 2022-01-19 | 4.18 | 0.06 | -1.42 | 131,192 | 4.23 | 4.24 | 4.16 | 1.89 | -1.18 | 1.67 |
4569 | 2022-01-18 | 4.24 | 0.07 | 1.68 | 170,474 | 4.17 | 4.26 | 4.16 | 2.40 | 1.68 | -0.24 |
4568 | 2022-01-14 | 4.17 | 0.12 | -2.80 | 195,792 | 4.26 | 4.29 | 4.17 | 2.82 | -2.11 | 0.00 |
4567 | 2022-01-13 | 4.29 | 0.09 | -2.05 | 136,766 | 4.37 | 4.37 | 4.27 | 2.29 | -1.83 | -0.70 |
4566 | 2022-01-12 | 4.38 | 0.03 | 0.69 | 319,655 | 4.35 | 4.41 | 4.31 | 2.30 | 0.69 | -0.23 |
4565 | 2022-01-11 | 4.35 | 0.04 | 0.93 | 219,010 | 4.32 | 4.39 | 4.28 | 2.55 | 0.69 | 0.00 |
4564 | 2022-01-10 | 4.31 | 0.03 | 0.70 | 368,674 | 4.28 | 4.32 | 4.26 | 1.40 | 0.70 | 0.23 |
4563 | 2022-01-07 | 4.28 | 0.07 | 1.66 | 161,766 | 4.22 | 4.28 | 4.20 | 1.90 | 1.42 | 0.00 |
4562 | 2022-01-06 | 4.21 | 0.03 | 0.72 | 81,958 | 4.18 | 4.22 | 4.18 | 0.96 | 0.72 | 0.24 |
4561 | 2022-01-05 | 4.18 | 0.03 | -0.71 | 137,412 | 4.21 | 4.24 | 4.16 | 1.90 | -0.71 | 0.00 |
4560 | 2022-01-04 | 4.21 | 0.02 | -0.47 | 240,662 | 4.23 | 4.27 | 4.19 | 1.89 | -0.47 | 0.00 |
4559 | 2022-01-03 | 4.23 | 0.15 | 3.68 | 246,585 | 4.12 | 4.23 | 4.10 | 3.16 | 2.67 | 0.00 |
4558 | 2021-12-31 | 4.08 | 0.04 | -0.97 | 268,772 | 4.14 | 4.17 | 4.07 | 2.42 | -1.45 | 0.98 |
4557 | 2021-12-30 | 4.12 | 0.01 | -0.24 | 210,190 | 4.13 | 4.17 | 4.10 | 1.69 | -0.24 | 0.49 |
4556 | 2021-12-29 | 4.13 | 0.01 | 0.24 | 281,721 | 4.11 | 4.17 | 4.11 | 1.46 | 0.49 | 0.00 |
4555 | 2021-12-28 | 4.12 | 0.02 | -0.48 | 198,375 | 4.12 | 4.14 | 4.10 | 0.97 | 0.00 | -0.24 |
4554 | 2021-12-27 | 4.14 | 0.06 | 1.47 | 311,310 | 4.10 | 4.14 | 4.05 | 2.20 | 0.98 | -0.48 |
4553 | 2021-12-23 | 4.08 | 0.07 | 1.75 | 234,746 | 4.00 | 4.10 | 4.00 | 2.50 | 2.00 | 0.49 |
4552 | 2021-12-22 | 4.01 | 0.16 | 4.16 | 226,184 | 3.87 | 4.03 | 3.86 | 4.39 | 3.62 | -0.25 |
4551 | 2021-12-21 | 3.85 | 0.05 | 1.32 | 282,152 | 3.84 | 3.92 | 3.81 | 2.86 | 0.26 | 0.52 |
4550 | 2021-12-20 | 3.80 | 0.08 | -2.06 | 383,451 | 3.85 | 3.90 | 3.80 | 2.60 | -1.30 | 1.05 |
4549 | 2021-12-17 | 3.88 | 0.10 | -2.51 | 512,412 | 3.98 | 4.00 | 3.85 | 3.77 | -2.51 | -0.77 |
4548 | 2021-12-16 | 3.98 | 0.12 | -2.93 | 257,120 | 4.07 | 4.09 | 3.98 | 2.70 | -2.21 | 0.00 |
4547 | 2021-12-15 | 4.10 | 0.01 | -0.24 | 286,994 | 4.13 | 4.13 | 4.05 | 1.94 | -0.73 | -0.73 |
4546 | 2021-12-14 | 4.11 | 0.00 | 0.00 | 204,096 | 4.12 | 4.14 | 4.09 | 1.21 | -0.24 | 0.49 |
4545 | 2021-12-13 | 4.11 | 0.04 | -0.96 | 172,254 | 4.17 | 4.17 | 4.10 | 1.68 | -1.44 | 0.24 |
4544 | 2021-12-10 | 4.15 | 0.02 | -0.48 | 70,511 | 4.17 | 4.17 | 4.13 | 0.96 | -0.48 | 0.48 |
4543 | 2021-12-09 | 4.17 | 0.02 | 0.48 | 112,722 | 4.17 | 4.17 | 4.12 | 1.20 | 0.00 | 0.00 |
4542 | 2021-12-08 | 4.15 | 0.02 | 0.48 | 118,501 | 4.15 | 4.18 | 4.10 | 1.93 | 0.00 | 0.48 |
4541 | 2021-12-07 | 4.13 | 0.02 | 0.49 | 186,002 | 4.14 | 4.19 | 4.09 | 2.42 | -0.24 | 0.48 |
4540 | 2021-12-06 | 4.11 | 0.02 | -0.48 | 231,759 | 4.15 | 4.15 | 4.06 | 2.17 | -0.96 | 0.73 |
4539 | 2021-12-03 | 4.13 | 0.04 | -0.96 | 225,276 | 4.15 | 4.16 | 4.10 | 1.45 | -0.48 | 0.48 |
4538 | 2021-12-02 | 4.17 | 0.05 | 1.21 | 161,413 | 4.11 | 4.17 | 4.11 | 1.46 | 1.46 | -0.48 |
4537 | 2021-12-01 | 4.12 | 0.01 | -0.24 | 224,592 | 4.13 | 4.23 | 4.10 | 3.15 | -0.24 | -0.24 |
4536 | 2021-11-30 | 4.13 | 0.03 | 0.73 | 222,868 | 4.11 | 4.18 | 4.10 | 1.95 | 0.49 | 0.00 |
4535 | 2021-11-29 | 4.10 | 0.01 | -0.24 | 202,018 | 4.18 | 4.18 | 4.10 | 1.91 | -1.91 | 0.24 |
4534 | 2021-11-26 | 4.11 | 0.06 | -1.44 | 229,066 | 4.12 | 4.18 | 4.07 | 2.67 | -0.24 | 1.70 |
4533 | 2021-11-24 | 4.17 | 0.05 | 1.21 | 73,796 | 4.17 | 4.19 | 4.14 | 1.20 | 0.00 | -1.20 |
4532 | 2021-11-23 | 4.12 | 0.12 | -2.83 | 218,681 | 4.22 | 4.27 | 4.12 | 3.55 | -2.37 | 1.21 |
4531 | 2021-11-22 | 4.24 | 0.01 | 0.24 | 182,765 | 4.22 | 4.29 | 4.22 | 1.66 | 0.47 | -0.47 |
4530 | 2021-11-19 | 4.23 | 0.04 | -0.94 | 154,112 | 4.28 | 4.28 | 4.22 | 1.40 | -1.17 | -0.24 |
4529 | 2021-11-18 | 4.27 | 0.09 | -2.06 | 113,383 | 4.36 | 4.36 | 4.27 | 2.06 | -2.06 | 0.23 |
4528 | 2021-11-17 | 4.36 | 0.02 | -0.46 | 160,570 | 4.38 | 4.40 | 4.32 | 1.83 | -0.46 | 0.00 |
4527 | 2021-11-16 | 4.38 | 0.01 | -0.23 | 191,180 | 4.37 | 4.40 | 4.32 | 1.83 | 0.23 | 0.00 |
4526 | 2021-11-15 | 4.39 | 0.01 | -0.23 | 264,609 | 4.38 | 4.40 | 4.34 | 1.37 | 0.23 | -0.46 |
4525 | 2021-11-12 | 4.40 | 0.01 | 0.23 | 314,439 | 4.39 | 4.47 | 4.39 | 1.82 | 0.23 | -0.45 |
4524 | 2021-11-11 | 4.39 | 0.01 | 0.23 | 155,134 | 4.40 | 4.44 | 4.38 | 1.36 | -0.23 | 0.00 |
4523 | 2021-11-10 | 4.38 | 0.06 | 1.39 | 379,805 | 4.34 | 4.41 | 4.31 | 2.30 | 0.92 | 0.46 |
4522 | 2021-11-09 | 4.32 | 0.00 | 0.00 | 264,379 | 4.33 | 4.33 | 4.27 | 1.39 | -0.23 | 0.46 |
4521 | 2021-11-08 | 4.32 | 0.01 | -0.23 | 220,299 | 4.31 | 4.32 | 4.25 | 1.62 | 0.23 | 0.23 |
4520 | 2021-11-05 | 4.33 | 0.06 | 1.41 | 192,081 | 4.27 | 4.33 | 4.22 | 2.58 | 1.41 | -0.46 |
4519 | 2021-11-04 | 4.27 | 0.03 | 0.71 | 213,901 | 4.23 | 4.27 | 4.20 | 1.65 | 0.95 | 0.00 |
4518 | 2021-11-03 | 4.24 | 0.01 | 0.24 | 217,698 | 4.26 | 4.30 | 4.21 | 2.11 | -0.47 | -0.24 |
4517 | 2021-11-02 | 4.23 | 0.01 | -0.24 | 182,780 | 4.26 | 4.27 | 4.20 | 1.64 | -0.70 | 0.71 |
4516 | 2021-11-01 | 4.24 | 0.01 | -0.24 | 257,565 | 4.25 | 4.28 | 4.20 | 1.88 | -0.24 | 0.47 |
4515 | 2021-10-29 | 4.25 | 0.08 | 1.92 | 187,040 | 4.18 | 4.26 | 4.17 | 2.15 | 1.67 | 0.00 |
4514 | 2021-10-28 | 4.17 | 0.00 | 0.00 | 284,117 | 4.20 | 4.20 | 4.15 | 1.19 | -0.71 | 0.24 |
4513 | 2021-10-27 | 4.17 | 0.02 | 0.48 | 161,913 | 4.17 | 4.26 | 4.16 | 2.40 | 0.00 | 0.72 |
4512 | 2021-10-26 | 4.15 | 0.04 | 0.97 | 338,165 | 4.12 | 4.24 | 4.12 | 2.91 | 0.73 | 0.48 |
4511 | 2021-10-25 | 4.11 | 0.01 | -0.24 | 199,040 | 4.14 | 4.15 | 4.10 | 1.21 | -0.72 | 0.24 |
4510 | 2021-10-22 | 4.12 | 0.05 | -1.20 | 163,906 | 4.15 | 4.19 | 4.12 | 1.69 | -0.72 | 0.49 |
4509 | 2021-10-21 | 4.17 | 0.06 | 1.46 | 195,169 | 4.14 | 4.20 | 4.12 | 1.93 | 0.72 | -0.48 |
4508 | 2021-10-20 | 4.11 | 0.02 | -0.48 | 132,164 | 4.14 | 4.16 | 4.11 | 1.21 | -0.72 | 0.73 |
4507 | 2021-10-19 | 4.13 | 0.03 | 0.73 | 133,010 | 4.10 | 4.15 | 4.10 | 1.22 | 0.73 | 0.24 |
4506 | 2021-10-18 | 4.10 | 0.04 | -0.97 | 245,809 | 4.14 | 4.17 | 4.06 | 2.66 | -0.97 | 0.00 |
4505 | 2021-10-15 | 4.14 | 0.04 | -0.96 | 155,110 | 4.17 | 4.20 | 4.14 | 1.44 | -0.72 | 0.00 |
4504 | 2021-10-14 | 4.18 | 0.06 | -1.42 | 181,591 | 4.21 | 4.24 | 4.17 | 1.66 | -0.71 | -0.24 |
4503 | 2021-10-13 | 4.24 | 0.05 | 1.19 | 312,447 | 4.20 | 4.25 | 4.19 | 1.43 | 0.95 | -0.71 |
4502 | 2021-10-12 | 4.19 | 0.01 | 0.24 | 177,308 | 4.18 | 4.21 | 4.15 | 1.44 | 0.24 | 0.24 |
4501 | 2021-10-11 | 4.18 | 0.00 | 0.00 | 189,465 | 4.18 | 4.20 | 4.12 | 1.91 | 0.00 | 0.00 |
4500 | 2021-10-08 | 4.18 | 0.06 | 1.46 | 161,303 | 4.17 | 4.20 | 4.14 | 1.44 | 0.24 | 0.00 |
4499 | 2021-10-07 | 4.12 | 0.02 | 0.49 | 245,382 | 4.12 | 4.20 | 4.09 | 2.67 | 0.00 | 1.21 |
4498 | 2021-10-06 | 4.10 | 0.07 | 1.74 | 173,861 | 4.04 | 4.10 | 4.04 | 1.49 | 1.49 | 0.49 |
4497 | 2021-10-05 | 4.03 | 0.01 | -0.25 | 213,396 | 4.07 | 4.11 | 4.03 | 1.97 | -0.98 | 0.25 |
4496 | 2021-10-04 | 4.04 | 0.03 | -0.74 | 355,894 | 4.08 | 4.11 | 4.02 | 2.21 | -0.98 | 0.74 |
4495 | 2021-10-01 | 4.07 | 0.02 | 0.49 | 182,834 | 4.05 | 4.09 | 4.02 | 1.73 | 0.49 | 0.25 |
4494 | 2021-09-30 | 4.05 | 0.03 | 0.75 | 193,251 | 4.06 | 4.08 | 4.01 | 1.72 | -0.25 | 0.00 |
4493 | 2021-09-29 | 4.02 | 0.01 | -0.25 | 140,347 | 4.01 | 4.05 | 4.00 | 1.25 | 0.25 | 1.00 |
4492 | 2021-09-28 | 4.03 | 0.05 | -1.23 | 211,332 | 4.04 | 4.08 | 4.00 | 1.98 | -0.25 | -0.50 |
4491 | 2021-09-27 | 4.08 | 0.03 | 0.74 | 297,517 | 4.10 | 4.11 | 4.03 | 1.95 | -0.49 | -0.98 |
4490 | 2021-09-24 | 4.05 | 0.01 | 0.25 | 151,603 | 4.04 | 4.07 | 4.02 | 1.24 | 0.25 | 1.23 |
4489 | 2021-09-23 | 4.04 | 0.04 | -0.98 | 375,925 | 4.10 | 4.13 | 4.02 | 2.68 | -1.46 | 0.00 |
4488 | 2021-09-22 | 4.08 | 0.04 | -0.97 | 158,134 | 4.12 | 4.17 | 4.06 | 2.67 | -0.97 | 0.49 |
4487 | 2021-09-21 | 4.12 | 0.06 | 1.48 | 225,805 | 4.03 | 4.15 | 4.02 | 3.23 | 2.23 | 0.00 |
4486 | 2021-09-20 | 4.06 | 0.22 | -5.14 | 576,414 | 4.08 | 4.11 | 3.86 | 6.13 | -0.49 | -0.74 |
4485 | 2021-09-17 | 4.28 | 0.04 | 0.94 | 68,088 | 4.27 | 4.29 | 4.25 | 0.94 | 0.23 | -4.67 |
4484 | 2021-09-16 | 4.24 | 0.06 | -1.40 | 198,591 | 4.31 | 4.33 | 4.21 | 2.78 | -1.62 | 0.71 |
4483 | 2021-09-15 | 4.30 | 0.09 | -2.05 | 153,727 | 4.36 | 4.36 | 4.28 | 1.83 | -1.38 | 0.23 |
4482 | 2021-09-14 | 4.39 | 0.01 | -0.23 | 173,010 | 4.42 | 4.42 | 4.37 | 1.13 | -0.68 | -0.68 |
4481 | 2021-09-13 | 4.40 | 0.00 | 0.00 | 121,642 | 4.43 | 4.43 | 4.39 | 0.90 | -0.68 | 0.45 |
4480 | 2021-09-10 | 4.40 | 0.02 | -0.45 | 117,742 | 4.40 | 4.42 | 4.40 | 0.45 | 0.00 | 0.68 |
4479 | 2021-09-09 | 4.42 | 0.04 | 0.91 | 71,777 | 4.41 | 4.42 | 4.39 | 0.68 | 0.23 | -0.45 |
4478 | 2021-09-08 | 4.38 | 0.01 | -0.23 | 87,654 | 4.40 | 4.42 | 4.38 | 0.91 | -0.45 | 0.68 |
4477 | 2021-09-07 | 4.39 | 0.04 | -0.90 | 151,413 | 4.44 | 4.44 | 4.37 | 1.58 | -1.13 | 0.23 |
4476 | 2021-09-03 | 4.43 | 0.02 | 0.45 | 110,118 | 4.38 | 4.43 | 4.37 | 1.37 | 1.14 | 0.23 |
4475 | 2021-09-02 | 4.41 | 0.02 | -0.45 | 136,759 | 4.42 | 4.43 | 4.38 | 1.13 | -0.23 | -0.68 |
4474 | 2021-09-01 | 4.43 | 0.02 | 0.45 | 128,181 | 4.43 | 4.45 | 4.37 | 1.81 | 0.00 | -0.23 |
4473 | 2021-08-31 | 4.41 | 0.07 | 1.61 | 175,554 | 4.36 | 4.41 | 4.35 | 1.38 | 1.15 | 0.45 |
4472 | 2021-08-30 | 4.34 | 0.07 | -1.59 | 124,662 | 4.40 | 4.46 | 4.34 | 2.73 | -1.36 | 0.46 |
4471 | 2021-08-27 | 4.41 | 0.11 | 2.56 | 146,881 | 4.34 | 4.45 | 4.32 | 3.00 | 1.61 | -0.23 |
4470 | 2021-08-26 | 4.30 | 0.06 | -1.38 | 83,957 | 4.37 | 4.39 | 4.30 | 2.06 | -1.60 | 0.93 |
4469 | 2021-08-25 | 4.36 | 0.02 | 0.46 | 165,210 | 4.31 | 4.37 | 4.30 | 1.62 | 1.16 | 0.23 |
4468 | 2021-08-24 | 4.34 | 0.05 | 1.17 | 95,442 | 4.33 | 4.35 | 4.25 | 2.31 | 0.23 | -0.69 |
4467 | 2021-08-23 | 4.29 | 0.12 | -2.72 | 287,268 | 4.46 | 4.49 | 4.26 | 5.16 | -3.81 | 0.93 |
4466 | 2021-08-20 | 4.41 | 0.18 | 4.26 | 182,136 | 4.21 | 4.43 | 4.21 | 5.23 | 4.75 | 1.13 |
4465 | 2021-08-19 | 4.23 | 0.35 | -7.64 | 805,799 | 4.57 | 4.58 | 4.14 | 9.63 | -7.44 | -0.47 |
4464 | 2021-08-18 | 4.58 | 0.04 | -0.87 | 107,162 | 4.64 | 4.64 | 4.58 | 1.29 | -1.29 | -0.22 |
4463 | 2021-08-17 | 4.62 | 0.10 | -2.12 | 176,410 | 4.71 | 4.71 | 4.60 | 2.34 | -1.91 | 0.43 |
4462 | 2021-08-16 | 4.72 | 0.02 | -0.42 | 145,920 | 4.75 | 4.77 | 4.68 | 1.89 | -0.63 | -0.21 |
4461 | 2021-08-13 | 4.74 | 0.01 | 0.21 | 256,473 | 4.75 | 4.77 | 4.71 | 1.26 | -0.21 | 0.21 |
4460 | 2021-08-12 | 4.73 | 0.00 | 0.00 | 140,157 | 4.75 | 4.75 | 4.71 | 0.84 | -0.42 | 0.42 |
4459 | 2021-08-11 | 4.73 | 0.03 | 0.64 | 103,579 | 4.70 | 4.73 | 4.69 | 0.85 | 0.64 | 0.42 |
4458 | 2021-08-10 | 4.70 | 0.01 | 0.21 | 175,904 | 4.70 | 4.70 | 4.68 | 0.43 | 0.00 | 0.00 |
4457 | 2021-08-09 | 4.69 | 0.03 | -0.64 | 159,800 | 4.73 | 4.74 | 4.68 | 1.27 | -0.85 | 0.21 |
4456 | 2021-08-06 | 4.72 | 0.00 | 0.00 | 152,178 | 4.73 | 4.77 | 4.67 | 2.11 | -0.21 | 0.21 |
4455 | 2021-08-05 | 4.72 | 0.01 | 0.21 | 97,736 | 4.70 | 4.75 | 4.70 | 1.06 | 0.43 | 0.21 |
4454 | 2021-08-04 | 4.71 | 0.04 | 0.86 | 91,289 | 4.68 | 4.73 | 4.67 | 1.28 | 0.64 | -0.21 |
4453 | 2021-08-03 | 4.67 | 0.03 | -0.64 | 145,441 | 4.70 | 4.70 | 4.64 | 1.28 | -0.64 | 0.21 |
4452 | 2021-08-02 | 4.70 | 0.02 | 0.43 | 137,616 | 4.75 | 4.75 | 4.69 | 1.26 | -1.05 | 0.00 |
4451 | 2021-07-30 | 4.68 | 0.07 | -1.47 | 218,026 | 4.78 | 4.79 | 4.65 | 2.93 | -2.09 | 1.50 |
4450 | 2021-07-29 | 4.75 | 0.04 | -0.84 | 185,897 | 4.79 | 4.79 | 4.72 | 1.46 | -0.84 | 0.63 |
4449 | 2021-07-28 | 4.79 | 0.09 | 1.91 | 174,377 | 4.70 | 4.80 | 4.70 | 2.13 | 1.91 | 0.00 |
4448 | 2021-07-27 | 4.70 | 0.11 | -2.29 | 166,427 | 4.76 | 4.80 | 4.68 | 2.52 | -1.26 | 0.00 |
4447 | 2021-07-26 | 4.81 | 0.03 | 0.63 | 105,902 | 4.79 | 4.83 | 4.76 | 1.46 | 0.42 | -1.04 |
4446 | 2021-07-23 | 4.78 | 0.04 | -0.83 | 144,835 | 4.84 | 4.85 | 4.74 | 2.27 | -1.24 | 0.21 |
4445 | 2021-07-22 | 4.82 | 0.05 | -1.03 | 79,455 | 4.87 | 4.88 | 4.82 | 1.23 | -1.03 | 0.41 |
4444 | 2021-07-21 | 4.87 | 0.07 | 1.46 | 84,941 | 4.80 | 4.89 | 4.80 | 1.88 | 1.46 | 0.00 |
4443 | 2021-07-20 | 4.80 | 0.07 | 1.48 | 153,260 | 4.75 | 4.85 | 4.71 | 2.95 | 1.05 | 0.00 |
4442 | 2021-07-19 | 4.73 | 0.11 | -2.27 | 347,610 | 4.81 | 4.82 | 4.63 | 3.95 | -1.66 | 0.42 |
4441 | 2021-07-16 | 4.84 | 0.02 | -0.41 | 84,363 | 4.87 | 4.90 | 4.83 | 1.44 | -0.62 | -0.62 |
4440 | 2021-07-15 | 4.86 | 0.05 | -1.02 | 187,326 | 4.84 | 4.90 | 4.81 | 1.86 | 0.41 | 0.21 |
4439 | 2021-07-14 | 4.91 | 0.03 | -0.61 | 112,784 | 4.95 | 4.99 | 4.90 | 1.82 | -0.81 | -1.43 |
4438 | 2021-07-13 | 4.94 | 0.02 | -0.40 | 127,402 | 4.96 | 5.00 | 4.93 | 1.41 | -0.40 | 0.20 |
4437 | 2021-07-12 | 4.96 | 0.01 | -0.20 | 130,492 | 4.96 | 4.99 | 4.94 | 1.01 | 0.00 | 0.00 |
4436 | 2021-07-09 | 4.97 | 0.02 | 0.40 | 175,747 | 4.95 | 5.00 | 4.92 | 1.62 | 0.40 | -0.20 |
4435 | 2021-07-08 | 4.95 | 0.04 | 0.81 | 143,545 | 4.85 | 4.95 | 4.85 | 2.06 | 2.06 | 0.00 |
4434 | 2021-07-07 | 4.91 | 0.01 | 0.20 | 224,771 | 4.91 | 4.93 | 4.85 | 1.63 | 0.00 | -1.22 |
4433 | 2021-07-06 | 4.90 | 0.03 | -0.61 | 163,081 | 4.96 | 4.98 | 4.90 | 1.61 | -1.21 | 0.20 |
4432 | 2021-07-02 | 4.93 | 0.01 | -0.20 | 156,448 | 4.98 | 4.98 | 4.93 | 1.00 | -1.00 | 0.61 |
4431 | 2021-07-01 | 4.94 | 0.03 | 0.61 | 111,277 | 4.94 | 4.96 | 4.91 | 1.01 | 0.00 | 0.81 |
4430 | 2021-06-30 | 4.91 | 0.01 | -0.20 | 180,436 | 4.94 | 4.96 | 4.90 | 1.21 | -0.61 | 0.61 |
4429 | 2021-06-29 | 4.92 | 0.03 | -0.61 | 130,380 | 4.95 | 4.98 | 4.90 | 1.62 | -0.61 | 0.41 |
4428 | 2021-06-28 | 4.95 | 0.00 | 0.00 | 153,643 | 4.98 | 4.98 | 4.90 | 1.61 | -0.60 | 0.00 |
4427 | 2021-06-25 | 4.95 | 0.08 | -1.59 | 169,774 | 5.03 | 5.05 | 4.95 | 1.99 | -1.59 | 0.61 |
4426 | 2021-06-24 | 5.03 | 0.02 | 0.40 | 127,155 | 5.01 | 5.05 | 4.98 | 1.40 | 0.40 | 0.00 |
4425 | 2021-06-23 | 5.01 | 0.05 | 1.01 | 104,506 | 4.96 | 5.07 | 4.96 | 2.22 | 1.01 | 0.00 |
4424 | 2021-06-22 | 4.96 | 0.03 | -0.60 | 147,845 | 4.95 | 5.00 | 4.88 | 2.42 | 0.20 | 0.00 |
4423 | 2021-06-21 | 4.99 | 0.11 | 2.25 | 248,790 | 4.90 | 5.00 | 4.88 | 2.45 | 1.84 | -0.80 |
4422 | 2021-06-18 | 4.88 | 0.15 | -2.98 | 258,667 | 5.00 | 5.03 | 4.88 | 3.00 | -2.40 | 0.41 |
4421 | 2021-06-17 | 5.03 | 0.04 | -0.79 | 188,187 | 5.07 | 5.08 | 4.98 | 1.97 | -0.79 | -0.60 |
4420 | 2021-06-16 | 5.07 | 0.01 | 0.20 | 156,094 | 5.07 | 5.10 | 5.00 | 1.97 | 0.00 | 0.00 |
4419 | 2021-06-15 | 5.06 | 0.05 | -0.98 | 106,818 | 5.07 | 5.10 | 5.02 | 1.58 | -0.20 | 0.20 |
4418 | 2021-06-14 | 5.11 | 0.04 | 0.79 | 226,764 | 5.09 | 5.15 | 5.07 | 1.57 | 0.39 | -0.78 |
4417 | 2021-06-11 | 5.07 | 0.00 | 0.00 | 148,764 | 5.09 | 5.10 | 5.05 | 0.98 | -0.39 | 0.39 |
4416 | 2021-06-10 | 5.07 | 0.01 | -0.20 | 123,377 | 5.08 | 5.12 | 5.05 | 1.38 | -0.20 | 0.39 |
4415 | 2021-06-09 | 5.08 | 0.04 | -0.78 | 191,228 | 5.13 | 5.13 | 5.04 | 1.75 | -0.97 | 0.00 |
4414 | 2021-06-08 | 5.12 | 0.08 | 1.59 | 251,975 | 5.03 | 5.13 | 5.02 | 2.19 | 1.79 | 0.20 |
4413 | 2021-06-07 | 5.04 | 0.10 | 2.02 | 197,971 | 4.96 | 5.05 | 4.96 | 1.81 | 1.61 | -0.20 |
4412 | 2021-06-04 | 4.94 | 0.02 | -0.40 | 164,432 | 4.96 | 5.00 | 4.93 | 1.41 | -0.40 | 0.40 |
4411 | 2021-06-03 | 4.96 | 0.01 | -0.20 | 151,365 | 4.97 | 5.01 | 4.95 | 1.21 | -0.20 | 0.00 |
4410 | 2021-06-02 | 4.97 | 0.01 | 0.20 | 232,995 | 4.98 | 5.05 | 4.94 | 2.21 | -0.20 | 0.00 |
4409 | 2021-06-01 | 4.96 | 0.03 | 0.61 | 321,542 | 4.96 | 5.00 | 4.93 | 1.41 | 0.00 | 0.40 |
4408 | 2021-05-28 | 4.93 | 0.04 | 0.82 | 195,166 | 4.90 | 4.94 | 4.88 | 1.22 | 0.61 | 0.61 |
4407 | 2021-05-27 | 4.89 | 0.00 | 0.00 | 98,654 | 4.87 | 4.91 | 4.84 | 1.44 | 0.41 | 0.20 |
4406 | 2021-05-26 | 4.89 | 0.09 | 1.88 | 184,051 | 4.84 | 4.93 | 4.84 | 1.86 | 1.03 | -0.41 |
4405 | 2021-05-25 | 4.80 | 0.12 | -2.44 | 185,208 | 4.90 | 4.94 | 4.80 | 2.86 | -2.04 | 0.83 |
4404 | 2021-05-24 | 4.92 | 0.05 | 1.03 | 140,372 | 4.87 | 4.93 | 4.85 | 1.64 | 1.03 | -0.41 |
4403 | 2021-05-21 | 4.87 | 0.05 | -1.02 | 91,580 | 4.95 | 4.95 | 4.87 | 1.62 | -1.62 | 0.00 |
4402 | 2021-05-20 | 4.92 | 0.05 | 1.03 | 150,167 | 4.87 | 4.93 | 4.81 | 2.46 | 1.03 | 0.61 |
4401 | 2021-05-19 | 4.87 | 0.01 | -0.20 | 121,682 | 4.86 | 4.88 | 4.78 | 2.06 | 0.21 | 0.00 |
4400 | 2021-05-18 | 4.88 | 0.00 | 0.00 | 183,688 | 4.89 | 4.91 | 4.85 | 1.23 | -0.20 | -0.41 |
4399 | 2021-05-17 | 4.88 | 0.03 | 0.62 | 214,027 | 4.85 | 4.90 | 4.83 | 1.44 | 0.62 | 0.20 |
4398 | 2021-05-14 | 4.85 | 0.02 | 0.41 | 140,522 | 4.83 | 4.89 | 4.83 | 1.24 | 0.41 | 0.00 |
4397 | 2021-05-13 | 4.83 | 0.06 | 1.26 | 231,999 | 4.79 | 4.87 | 4.76 | 2.30 | 0.84 | 0.00 |
4396 | 2021-05-12 | 4.77 | 0.18 | -3.64 | 435,523 | 4.94 | 4.95 | 4.74 | 4.25 | -3.44 | 0.42 |
4395 | 2021-05-11 | 4.95 | 0.14 | -2.75 | 811,260 | 5.05 | 5.05 | 4.59 | 9.11 | -1.98 | -0.20 |
4394 | 2021-05-10 | 5.09 | 0.09 | 1.80 | 542,567 | 5.05 | 5.22 | 5.02 | 3.96 | 0.79 | -0.79 |
4393 | 2021-05-07 | 5.00 | 0.05 | 1.01 | 249,861 | 4.97 | 5.03 | 4.91 | 2.41 | 0.60 | 1.00 |
4392 | 2021-05-06 | 4.95 | 0.08 | -1.59 | 143,012 | 5.02 | 5.02 | 4.91 | 2.19 | -1.39 | 0.40 |
4391 | 2021-05-05 | 5.03 | 0.07 | 1.41 | 241,207 | 4.93 | 5.05 | 4.90 | 3.04 | 2.03 | -0.20 |
4390 | 2021-05-04 | 4.96 | 0.00 | 0.00 | 212,009 | 4.97 | 4.98 | 4.90 | 1.61 | -0.20 | -0.60 |
4389 | 2021-05-03 | 4.96 | 0.01 | 0.20 | 196,367 | 4.95 | 5.03 | 4.93 | 2.02 | 0.20 | 0.20 |
4388 | 2021-04-30 | 4.95 | 0.05 | -1.00 | 276,114 | 5.00 | 5.08 | 4.95 | 2.60 | -1.00 | 0.00 |
4387 | 2021-04-29 | 5.00 | 0.02 | 0.40 | 101,701 | 4.95 | 5.00 | 4.95 | 1.01 | 1.01 | 0.00 |
4386 | 2021-04-28 | 4.98 | 0.04 | 0.81 | 174,600 | 4.97 | 5.00 | 4.92 | 1.61 | 0.20 | -0.60 |
4385 | 2021-04-27 | 4.94 | 0.02 | 0.41 | 161,387 | 4.91 | 4.97 | 4.90 | 1.43 | 0.61 | 0.61 |
4384 | 2021-04-26 | 4.92 | 0.07 | -1.40 | 216,551 | 4.98 | 5.00 | 4.91 | 1.81 | -1.20 | -0.20 |
4383 | 2021-04-23 | 4.99 | 0.04 | 0.81 | 173,828 | 4.96 | 4.99 | 4.91 | 1.61 | 0.60 | -0.20 |
4382 | 2021-04-22 | 4.95 | 0.01 | -0.20 | 203,055 | 4.99 | 4.99 | 4.88 | 2.20 | -0.80 | 0.20 |
4381 | 2021-04-21 | 4.96 | 0.08 | 1.64 | 225,370 | 4.88 | 4.98 | 4.85 | 2.66 | 1.64 | 0.60 |
4380 | 2021-04-20 | 4.88 | 0.08 | 1.67 | 238,576 | 4.82 | 4.90 | 4.80 | 2.07 | 1.24 | 0.00 |
4379 | 2021-04-19 | 4.80 | 0.15 | -3.03 | 308,042 | 4.97 | 4.97 | 4.77 | 4.02 | -3.42 | 0.42 |
4378 | 2021-04-16 | 4.95 | 0.05 | 1.02 | 299,914 | 5.02 | 5.05 | 4.90 | 2.99 | -1.39 | 0.40 |
4377 | 2021-04-15 | 4.90 | 0.16 | -3.16 | 299,914 | 5.02 | 5.05 | 4.90 | 2.99 | -2.39 | 2.45 |
4376 | 2021-04-14 | 5.06 | 0.00 | 0.00 | 341,684 | 5.07 | 5.10 | 5.01 | 1.78 | -0.20 | -0.79 |
4375 | 2021-04-13 | 5.06 | 0.09 | 1.81 | 288,646 | 5.00 | 5.07 | 4.93 | 2.80 | 1.20 | 0.20 |
4374 | 2021-04-12 | 4.97 | 0.01 | 0.20 | 282,394 | 4.96 | 5.01 | 4.90 | 2.22 | 0.20 | 0.60 |
4373 | 2021-04-09 | 4.96 | 0.02 | -0.40 | 132,900 | 4.98 | 4.98 | 4.95 | 0.60 | -0.40 | 0.00 |
4372 | 2021-04-08 | 4.98 | 0.01 | -0.20 | 141,657 | 5.00 | 5.05 | 4.96 | 1.80 | -0.40 | 0.00 |
4371 | 2021-04-07 | 4.99 | 0.01 | -0.20 | 354,491 | 4.95 | 5.08 | 4.95 | 2.63 | 0.81 | 0.20 |
4370 | 2021-04-06 | 5.00 | 0.28 | 5.93 | 618,400 | 4.75 | 5.04 | 4.74 | 6.32 | 5.26 | -1.00 |
4369 | 2021-04-05 | 4.72 | 0.13 | 2.83 | 249,010 | 4.62 | 4.75 | 4.60 | 3.25 | 2.16 | 0.64 |
4368 | 2021-04-01 | 4.59 | 0.05 | -1.08 | 184,100 | 4.67 | 4.69 | 4.56 | 2.78 | -1.71 | 0.65 |
4367 | 2021-03-31 | 4.64 | 0.01 | -0.22 | 163,500 | 4.68 | 4.71 | 4.61 | 2.14 | -0.85 | 0.65 |
4366 | 2021-03-30 | 4.65 | 0.01 | -0.21 | 205,809 | 4.70 | 4.70 | 4.58 | 2.55 | -1.06 | 0.65 |
4365 | 2021-03-29 | 4.66 | 0.10 | 2.19 | 228,800 | 4.59 | 4.71 | 4.51 | 4.36 | 1.53 | 0.86 |
4364 | 2021-03-26 | 4.56 | 0.20 | -4.20 | 507,213 | 4.75 | 4.77 | 4.46 | 6.53 | -4.00 | 0.66 |
4363 | 2021-03-25 | 4.76 | 0.21 | 4.62 | 487,300 | 4.56 | 4.78 | 4.56 | 4.82 | 4.39 | -0.21 |
4362 | 2021-03-24 | 4.55 | 0.25 | 5.81 | 538,100 | 4.34 | 4.65 | 4.33 | 7.37 | 4.84 | 0.22 |
4361 | 2021-03-23 | 4.30 | 0.15 | 3.61 | 328,093 | 4.25 | 4.46 | 4.20 | 6.12 | 1.18 | 0.93 |
4360 | 2021-03-22 | 4.15 | 0.04 | 0.97 | 292,062 | 4.15 | 4.22 | 4.11 | 2.65 | 0.00 | 2.41 |
4359 | 2021-03-19 | 4.11 | 0.03 | -0.72 | 158,386 | 4.14 | 4.19 | 4.08 | 2.66 | -0.72 | 0.97 |
4358 | 2021-03-18 | 4.14 | 0.06 | -1.43 | 132,242 | 4.21 | 4.22 | 4.12 | 2.38 | -1.66 | 0.00 |
4357 | 2021-03-17 | 4.20 | 0.03 | -0.71 | 181,048 | 4.20 | 4.23 | 4.15 | 1.90 | 0.00 | 0.24 |
4356 | 2021-03-16 | 4.23 | 0.09 | -2.08 | 167,919 | 4.34 | 4.34 | 4.20 | 3.23 | -2.53 | -0.71 |
4355 | 2021-03-15 | 4.32 | 0.03 | 0.70 | 440,922 | 4.42 | 4.42 | 4.11 | 7.01 | -2.26 | 0.46 |
4354 | 2021-03-12 | 4.29 | 0.12 | 2.88 | 412,747 | 4.20 | 4.31 | 4.20 | 2.62 | 2.14 | 3.03 |
4353 | 2021-03-11 | 4.17 | 0.07 | 1.71 | 280,254 | 4.10 | 4.25 | 4.10 | 3.66 | 1.71 | 0.72 |
4352 | 2021-03-10 | 4.10 | 0.02 | 0.49 | 452,508 | 4.10 | 4.29 | 4.02 | 6.59 | 0.00 | 0.00 |
4351 | 2021-03-09 | 4.08 | 0.14 | 3.55 | 283,093 | 3.94 | 4.10 | 3.89 | 5.33 | 3.55 | 0.49 |
4350 | 2021-03-08 | 3.94 | 0.07 | 1.81 | 299,542 | 3.92 | 3.96 | 3.81 | 3.83 | 0.51 | 0.00 |
4349 | 2021-03-05 | 3.87 | 0.03 | -0.77 | 612,784 | 3.95 | 3.95 | 3.68 | 6.84 | -2.03 | 1.29 |
4348 | 2021-03-04 | 3.90 | 0.08 | -2.01 | 447,644 | 3.96 | 4.03 | 3.80 | 5.81 | -1.52 | 1.28 |
OXSQ Investment Calculator
This calculator shows the potential of OXSQ stock.
Just pick a start date, end date and click Calculate.
Just pick a start date, end date and click Calculate.
Ticker:
OXSQ
Duration:
19 years 96 days
Trading days:
4,846
SELL
Value on 2023-02-23 close
1,349.90
Dividends (87)
82.77%
+1,117.30
Stock growth
17.23%
-767.40
NET: +349.90
Total ROI: +34.99% (1.35x)
Annualised: +1.57% (1.02x)
Dividends ROI: +111.73% (2.12x)
Dividend Yield: +3.97% (1.04x)
Stock price: 3.51
Duration: 19 years 96 days
Trading days: 4,846
SELL
Value on 2023-02-23 close
232.60
NET: -767.40
ROI: -76.74% (0.23x)
Annualised: -7.29% (0.93x)
Stock price: 3.51
Duration: 19 years 96 days
Trading days: 4,846
Click here to calculate the HIGHEST and LOWEST values of your investment.
OXSQ Monthly statistics
This section shows monthly performance of OXSQ stock.
There are 232 months displayed in the table below.
There are 232 months displayed in the table below.
Month | Trading days | High | Low | Open | Close | P/L | Max P/L | Min P/L |
---|---|---|---|---|---|---|---|---|
2023 February | 16 | 3.70
| 3.44
| 3.60
| 3.51
| -2.50 | 2.78 | -4.44 |
2023 January | 20 | 3.68
| 3.04
| 3.11
| 3.64
| 17.04 | 18.33 | -2.25 |
2022 December | 21 | 3.25
| 2.94
| 3.17
| 3.12
| -1.58 | 2.52 | -7.26 |
2022 November | 21 | 3.23
| 2.96
| 3.01
| 3.15
| 4.65 | 7.31 | -1.66 |
2022 October | 21 | 3.19
| 2.84
| 3.05
| 2.97
| -2.62 | 4.59 | -6.89 |
2022 September | 21 | 3.95
| 2.94
| 3.80
| 3.01
| -20.79 | 3.95 | -22.63 |
2022 August | 23 | 4.05
| 3.67
| 3.78
| 3.79
| 0.26 | 7.14 | -2.91 |
2022 July | 20 | 3.83
| 3.52
| 3.58
| 3.76
| 5.03 | 6.98 | -1.68 |
2022 June | 21 | 4.29
| 3.45
| 4.07
| 3.64
| -10.57 | 5.41 | -15.23 |
2022 May | 21 | 4.16
| 3.85
| 3.93
| 4.05
| 3.05 | 5.85 | -2.04 |
2022 April | 21 | 4.25
| 3.88
| 4.20
| 3.93
| -6.43 | 1.19 | -7.62 |
2022 March | 23 | 4.24
| 3.90
| 4.14
| 4.19
| 1.21 | 2.42 | -5.80 |
2022 February | 20 | 4.28
| 3.74
| 4.18
| 4.15
| -0.72 | 2.39 | -10.53 |
2022 January | 20 | 4.41
| 3.68
| 4.12
| 4.13
| 0.24 | 7.04 | -10.68 |
2021 December | 22 | 4.23
| 3.80
| 4.13
| 4.08
| -1.21 | 2.42 | -7.99 |
2021 November | 21 | 4.47
| 4.07
| 4.25
| 4.13
| -2.82 | 5.18 | -4.24 |
2021 October | 21 | 4.26
| 4.02
| 4.05
| 4.25
| 4.94 | 5.19 | -0.74 |
2021 September | 21 | 4.45
| 3.86
| 4.43
| 4.05
| -8.58 | 0.45 | -12.87 |
2021 August | 22 | 4.77
| 4.14
| 4.75
| 4.41
| -7.16 | 0.42 | -12.84 |
2021 July | 21 | 5.00
| 4.63
| 4.94
| 4.68
| -5.26 | 1.21 | -6.28 |
2021 June | 22 | 5.15
| 4.88
| 4.96
| 4.91
| -1.01 | 3.83 | -1.61 |
2021 May | 20 | 5.22
| 4.59
| 4.95
| 4.93
| -0.40 | 5.45 | -7.27 |
2021 April | 21 | 5.10
| 4.56
| 4.67
| 4.95
| 6.00 | 9.21 | -2.36 |
2021 March | 23 | 4.78
| 3.68
| 3.87
| 4.64
| 19.90 | 23.51 | -4.91 |
2021 February | 19 | 4.12
| 3.56
| 3.59
| 3.82
| 6.41 | 14.76 | -0.84 |
2021 January | 19 | 3.74
| 3.05
| 3.08
| 3.53
| 14.61 | 21.43 | -0.97 |
2020 December | 22 | 3.47
| 2.85
| 3.15
| 3.05
| -3.17 | 10.16 | -9.52 |
2020 November | 20 | 3.29
| 2.51
| 2.54
| 3.11
| 22.44 | 29.53 | -1.18 |
2020 October | 22 | 2.65
| 2.36
| 2.49
| 2.50
| 0.40 | 6.43 | -5.22 |
2020 September | 21 | 2.67
| 2.29
| 2.65
| 2.47
| -6.79 | 0.75 | -13.58 |
2020 August | 21 | 2.92
| 2.59
| 2.78
| 2.67
| -3.96 | 5.04 | -6.83 |
2020 July | 22 | 3.00
| 2.67
| 2.82
| 2.77
| -1.77 | 6.38 | -5.32 |
2020 June | 22 | 3.74
| 2.67
| 3.01
| 2.80
| -6.98 | 24.25 | -11.30 |
2020 May | 20 | 3.24
| 2.24
| 2.62
| 2.98
| 13.74 | 23.66 | -14.50 |
2020 April | 21 | 3.46
| 2.10
| 2.51
| 2.67
| 6.37 | 37.85 | -16.33 |
2020 March | 22 | 5.32
| 2.04
| 5.22
| 2.55
| -51.15 | 1.92 | -60.92 |
2020 February | 19 | 6.26
| 5.10
| 5.98
| 5.22
| -12.71 | 4.68 | -14.72 |
2020 January | 21 | 6.07
| 5.45
| 5.49
| 5.95
| 8.38 | 10.56 | -0.73 |
2019 December | 21 | 5.64
| 5.15
| 5.29
| 5.44
| 2.84 | 6.62 | -2.65 |
2019 November | 20 | 5.56
| 5.11
| 5.11
| 5.25
| 2.74 | 8.81 | 0.00 |
2019 October | 23 | 6.28
| 5.02
| 6.24
| 5.11
| -18.11 | 0.64 | -19.55 |
2019 September | 20 | 6.42
| 6.04
| 6.15
| 6.23
| 1.30 | 4.39 | -1.79 |
2019 August | 22 | 6.73
| 6.07
| 6.70
| 6.16
| -8.06 | 0.45 | -9.40 |
2019 July | 22 | 6.76
| 6.40
| 6.44
| 6.70
| 4.04 | 4.97 | -0.62 |
2019 June | 20 | 6.58
| 6.22
| 6.30
| 6.40
| 1.59 | 4.44 | -1.27 |
2019 May | 22 | 6.50
| 6.19
| 6.42
| 6.27
| -2.34 | 1.25 | -3.58 |
2019 April | 21 | 6.62
| 6.20
| 6.57
| 6.45
| -1.83 | 0.76 | -5.63 |
2019 March | 21 | 6.96
| 6.25
| 6.71
| 6.50
| -3.13 | 3.73 | -6.86 |
2019 February | 19 | 7.45
| 6.64
| 6.80
| 6.90
| 1.47 | 9.56 | -2.35 |
2019 January | 21 | 6.80
| 6.16
| 6.40
| 6.80
| 6.25 | 6.25 | -3.75 |
2018 December | 19 | 6.85
| 5.89
| 6.78
| 6.47
| -4.57 | 1.03 | -13.13 |
2018 November | 21 | 7.00
| 6.34
| 6.35
| 6.76
| 6.46 | 10.24 | -0.16 |
2018 October | 23 | 7.21
| 6.05
| 7.16
| 6.28
| -12.29 | 0.70 | -15.50 |
2018 September | 19 | 7.52
| 7.07
| 7.33
| 7.12
| -2.86 | 2.59 | -3.55 |
2018 August | 23 | 7.35
| 6.87
| 7.07
| 7.35
| 3.96 | 3.96 | -2.83 |
2018 July | 21 | 7.48
| 6.90
| 6.94
| 7.10
| 2.31 | 7.78 | -0.58 |
2018 June | 21 | 7.25
| 6.60
| 7.20
| 6.90
| -4.17 | 0.69 | -8.33 |
2018 May | 22 | 7.19
| 6.00
| 6.00
| 7.14
| 19.00 | 19.83 | 0.00 |
2018 April | 21 | 6.33
| 5.91
| 6.13
| 6.13
| 0.00 | 3.26 | -3.59 |
2018 March | 21 | 6.44
| 5.93
| 5.97
| 6.11
| 2.35 | 7.87 | -0.67 |
2018 February | 19 | 6.17
| 5.15
| 5.46
| 5.98
| 9.52 | 13.00 | -5.68 |
2018 January | 21 | 6.01
| 5.42
| 5.75
| 5.47
| -4.87 | 4.52 | -5.74 |
2017 December | 20 | 6.44
| 5.73
| 6.34
| 5.74
| -9.46 | 1.58 | -9.62 |
2017 November | 21 | 6.43
| 5.17
| 6.38
| 6.34
| -0.63 | 0.78 | -18.97 |
2017 October | 22 | 6.87
| 6.38
| 6.84
| 6.38
| -6.73 | 0.44 | -6.73 |
2017 September | 20 | 6.98
| 6.56
| 6.65
| 6.85
| 3.01 | 4.96 | -1.35 |
2017 August | 23 | 6.85
| 6.53
| 6.57
| 6.65
| 1.22 | 4.26 | -0.61 |
2017 July | 20 | 7.06
| 6.30
| 6.35
| 6.53
| 2.83 | 11.18 | -0.79 |
2017 June | 22 | 7.42
| 6.15
| 7.13
| 6.34
| -11.08 | 4.07 | -13.74 |
2017 May | 22 | 7.56
| 7.07
| 7.35
| 7.09
| -3.54 | 2.86 | -3.81 |
2017 April | 19 | 7.50
| 7.06
| 7.37
| 7.33
| -0.54 | 1.76 | -4.21 |
2017 March | 23 | 8.11
| 6.95
| 7.96
| 7.38
| -7.29 | 1.88 | -12.69 |
2017 February | 19 | 8.19
| 6.83
| 6.86
| 7.96
| 16.03 | 19.39 | -0.44 |
2017 January | 20 | 6.99
| 6.65
| 6.65
| 6.89
| 3.61 | 5.11 | 0.00 |
2016 December | 21 | 7.17
| 6.29
| 6.72
| 6.61
| -1.64 | 6.70 | -6.40 |
2016 November | 21 | 6.73
| 5.51
| 5.55
| 6.71
| 20.90 | 21.26 | -0.72 |
2016 October | 21 | 5.94
| 5.52
| 5.85
| 5.58
| -4.62 | 1.54 | -5.64 |
2016 September | 21 | 6.50
| 5.62
| 6.40
| 5.82
| -9.06 | 1.56 | -12.19 |
2016 August | 23 | 6.50
| 5.53
| 5.65
| 6.38
| 12.92 | 15.04 | -2.12 |
2016 July | 20 | 5.72
| 5.27
| 5.32
| 5.64
| 6.02 | 7.52 | -0.94 |
2016 June | 22 | 5.79
| 5.01
| 5.61
| 5.27
| -6.06 | 3.21 | -10.70 |
2016 May | 21 | 5.72
| 4.88
| 5.16
| 5.61
| 8.72 | 10.85 | -5.43 |
2016 April | 21 | 5.27
| 4.68
| 4.81
| 5.18
| 7.69 | 9.56 | -2.70 |
2016 March | 22 | 5.84
| 4.50
| 5.31
| 4.80
| -9.60 | 9.98 | -15.25 |
2016 February | 20 | 5.25
| 4.52
| 5.00
| 5.25
| 5.00 | 5.00 | -9.60 |
2016 January | 19 | 6.18
| 4.16
| 5.88
| 4.98
| -15.31 | 5.10 | -29.25 |
2015 December | 22 | 7.02
| 5.71
| 6.96
| 6.08
| -12.64 | 0.86 | -17.96 |
2015 November | 20 | 7.00
| 6.36
| 6.39
| 6.99
| 9.39 | 9.55 | -0.47 |
2015 October | 22 | 7.04
| 6.27
| 6.75
| 6.39
| -5.33 | 4.30 | -7.11 |
2015 September | 21 | 7.10
| 6.16
| 6.75
| 6.71
| -0.59 | 5.19 | -8.74 |
2015 August | 21 | 6.79
| 6.09
| 6.28
| 6.73
| 7.17 | 8.12 | -3.03 |
2015 July | 22 | 6.84
| 6.07
| 6.80
| 6.29
| -7.50 | 0.59 | -10.74 |
2015 June | 22 | 7.22
| 6.67
| 7.01
| 6.72
| -4.14 | 3.00 | -4.85 |
2015 May | 20 | 7.15
| 6.54
| 6.72
| 7.03
| 4.61 | 6.40 | -2.68 |
2015 April | 21 | 7.03
| 6.58
| 6.94
| 6.71
| -3.31 | 1.30 | -5.19 |
2015 March | 22 | 7.57
| 6.65
| 7.29
| 6.92
| -5.08 | 3.84 | -8.78 |
2015 February | 19 | 7.80
| 7.22
| 7.25
| 7.29
| 0.55 | 7.59 | -0.41 |
2015 January | 20 | 7.74
| 7.18
| 7.50
| 7.29
| -2.80 | 3.20 | -4.27 |
2014 December | 22 | 8.76
| 7.26
| 8.68
| 7.53
| -13.25 | 0.92 | -16.36 |
2014 November | 19 | 8.83
| 8.40
| 8.77
| 8.69
| -0.91 | 0.68 | -4.22 |
2014 October | 23 | 8.96
| 7.52
| 8.85
| 8.77
| -0.90 | 1.24 | -15.03 |
2014 September | 21 | 9.86
| 8.83
| 9.83
| 8.83
| -10.17 | 0.31 | -10.17 |
2014 August | 21 | 9.81
| 9.49
| 9.55
| 9.78
| 2.41 | 2.72 | -0.63 |
2014 July | 22 | 10.05
| 9.51
| 9.95
| 9.52
| -4.32 | 1.01 | -4.42 |
2014 June | 21 | 9.91
| 9.35
| 9.75
| 9.90
| 1.54 | 1.64 | -4.10 |
2014 May | 21 | 9.78
| 9.18
| 9.63
| 9.69
| 0.62 | 1.56 | -4.67 |
2014 April | 21 | 9.86
| 9.50
| 9.82
| 9.63
| -1.93 | 0.41 | -3.26 |
2014 March | 21 | 10.53
| 9.75
| 10.35
| 9.78
| -5.51 | 1.74 | -5.80 |
2014 February | 19 | 10.57
| 9.93
| 10.15
| 10.40
| 2.46 | 4.14 | -2.17 |
2014 January | 21 | 10.53
| 10.11
| 10.32
| 10.15
| -1.65 | 2.03 | -2.03 |
2013 December | 21 | 10.85
| 10.11
| 10.84
| 10.34
| -4.61 | 0.09 | -6.73 |
2013 November | 20 | 10.85
| 9.94
| 10.01
| 10.81
| 7.99 | 8.39 | -0.70 |
2013 October | 23 | 10.22
| 9.53
| 9.76
| 10.00
| 2.46 | 4.71 | -2.36 |
2013 September | 20 | 10.07
| 9.70
| 9.80
| 9.74
| -0.61 | 2.76 | -1.02 |
2013 August | 22 | 10.12
| 9.52
| 10.11
| 9.64
| -4.65 | 0.10 | -5.84 |
2013 July | 22 | 10.19
| 9.45
| 9.69
| 10.04
| 3.61 | 5.16 | -2.48 |
2013 June | 20 | 9.98
| 8.96
| 9.90
| 9.62
| -2.83 | 0.81 | -9.49 |
2013 May | 22 | 10.19
| 9.76
| 10.18
| 9.81
| -3.63 | 0.10 | -4.13 |
2013 April | 22 | 10.17
| 9.14
| 9.95
| 10.17
| 2.21 | 2.21 | -8.14 |
2013 March | 20 | 10.75
| 9.74
| 10.31
| 9.95
| -3.49 | 4.27 | -5.53 |
2013 February | 19 | 10.85
| 10.18
| 10.72
| 10.33
| -3.64 | 1.21 | -5.04 |
2013 January | 21 | 10.76
| 10.23
| 10.30
| 10.68
| 3.69 | 4.47 | -0.68 |
2012 December | 20 | 10.16
| 9.60
| 10.10
| 10.12
| 0.20 | 0.59 | -4.95 |
2012 November | 21 | 10.46
| 8.84
| 10.40
| 10.02
| -3.65 | 0.58 | -15.00 |
2012 October | 21 | 10.57
| 9.89
| 10.40
| 10.38
| -0.19 | 1.63 | -4.90 |
2012 September | 19 | 11.09
| 10.14
| 10.48
| 10.40
| -0.76 | 5.82 | -3.24 |
2012 August | 23 | 10.51
| 9.55
| 9.73
| 10.40
| 6.89 | 8.02 | -1.85 |
2012 July | 21 | 9.95
| 9.47
| 9.74
| 9.74
| 0.00 | 2.16 | -2.77 |
2012 June | 21 | 9.88
| 9.22
| 9.34
| 9.69
| 3.75 | 5.78 | -1.28 |
2012 May | 22 | 9.70
| 9.03
| 9.22
| 9.47
| 2.71 | 5.21 | -2.06 |
2012 April | 20 | 9.90
| 8.50
| 9.77
| 9.21
| -5.73 | 1.33 | -13.00 |
2012 March | 22 | 10.65
| 9.60
| 9.81
| 9.74
| -0.71 | 8.56 | -2.14 |
2012 February | 20 | 10.09
| 9.30
| 9.43
| 9.78
| 3.71 | 7.00 | -1.38 |
2012 January | 20 | 9.77
| 8.61
| 8.82
| 9.35
| 6.01 | 10.77 | -2.38 |
2011 December | 21 | 9.22
| 8.22
| 8.85
| 8.65
| -2.26 | 4.18 | -7.12 |
2011 November | 21 | 9.22
| 8.25
| 8.72
| 8.88
| 1.83 | 5.73 | -5.39 |
2011 October | 21 | 9.24
| 7.07
| 8.06
| 8.91
| 10.55 | 14.64 | -12.28 |
2011 September | 21 | 9.61
| 7.96
| 9.51
| 8.17
| -14.09 | 1.05 | -16.30 |
2011 August | 23 | 9.61
| 7.71
| 9.10
| 9.55
| 4.95 | 5.60 | -15.27 |
2011 July | 20 | 10.04
| 8.89
| 9.65
| 8.98
| -6.94 | 4.04 | -7.88 |
2011 June | 22 | 10.25
| 9.17
| 10.25
| 9.60
| -6.34 | 0.00 | -10.54 |
2011 May | 21 | 11.54
| 9.84
| 11.39
| 10.25
| -10.01 | 1.32 | -13.61 |
2011 April | 20 | 11.75
| 10.70
| 10.95
| 11.34
| 3.56 | 7.31 | -2.28 |
2011 March | 23 | 12.63
| 9.43
| 12.61
| 10.87
| -13.80 | 0.16 | -25.22 |
2011 February | 19 | 13.11
| 11.98
| 12.20
| 12.65
| 3.69 | 7.46 | -1.80 |
2011 January | 20 | 12.29
| 10.86
| 11.22
| 12.29
| 9.54 | 9.54 | -3.21 |
2010 December | 22 | 11.33
| 10.22
| 10.23
| 11.21
| 9.58 | 10.75 | -0.10 |
2010 November | 21 | 11.62
| 10.18
| 10.42
| 10.54
| 1.15 | 11.52 | -2.30 |
2010 October | 21 | 10.59
| 9.90
| 10.43
| 10.34
| -0.86 | 1.53 | -5.08 |
2010 September | 21 | 10.70
| 9.21
| 9.29
| 10.35
| 11.41 | 15.18 | -0.86 |
2010 August | 22 | 9.41
| 8.60
| 8.82
| 9.15
| 3.74 | 6.69 | -2.49 |
2010 July | 21 | 8.85
| 7.88
| 8.30
| 8.77
| 5.66 | 6.63 | -5.06 |
2010 June | 22 | 8.70
| 7.58
| 8.24
| 8.40
| 1.94 | 5.58 | -8.01 |
2010 May | 20 | 8.39
| 7.03
| 7.12
| 8.23
| 15.59 | 17.84 | -1.26 |
2010 April | 21 | 7.25
| 6.50
| 6.60
| 7.12
| 7.88 | 9.85 | -1.52 |
2010 March | 23 | 7.05
| 6.03
| 6.03
| 6.59
| 9.29 | 16.92 | 0.00 |
2010 February | 19 | 6.35
| 5.83
| 5.87
| 6.02
| 2.56 | 8.18 | -0.68 |
2010 January | 19 | 6.49
| 5.62
| 6.06
| 5.87
| -3.14 | 7.10 | -7.26 |
2009 December | 22 | 6.21
| 5.48
| 5.66
| 6.05
| 6.89 | 9.72 | -3.18 |
2009 November | 20 | 5.77
| 4.83
| 4.91
| 5.60
| 14.05 | 17.52 | -1.63 |
2009 October | 22 | 5.20
| 4.85
| 5.01
| 4.92
| -1.80 | 3.79 | -3.19 |
2009 September | 21 | 5.51
| 4.92
| 5.10
| 5.04
| -1.18 | 8.04 | -3.53 |
2009 August | 21 | 5.47
| 4.67
| 4.77
| 5.11
| 7.13 | 14.68 | -2.10 |
2009 July | 22 | 4.85
| 4.27
| 4.42
| 4.79
| 8.37 | 9.73 | -3.39 |
2009 June | 22 | 4.67
| 4.00
| 4.30
| 4.41
| 2.56 | 8.60 | -6.98 |
2009 May | 20 | 4.38
| 3.52
| 4.06
| 4.38
| 7.88 | 7.88 | -13.30 |
2009 April | 21 | 4.15
| 3.30
| 3.34
| 3.98
| 19.16 | 24.25 | -1.20 |
2009 March | 22 | 3.63
| 2.70
| 3.09
| 3.51
| 13.59 | 17.48 | -12.62 |
2009 February | 19 | 4.00
| 3.00
| 3.56
| 3.04
| -14.61 | 12.36 | -15.73 |
2009 January | 20 | 4.50
| 3.32
| 3.86
| 3.65
| -5.44 | 16.58 | -13.99 |
2008 December | 22 | 3.80
| 2.55
| 3.15
| 3.80
| 20.63 | 20.63 | -19.05 |
2008 November | 19 | 3.78
| 2.84
| 3.41
| 3.45
| 1.17 | 10.85 | -16.72 |
2008 October | 23 | 5.10
| 2.21
| 5.10
| 3.50
| -31.37 | 0.00 | -56.67 |
2008 September | 21 | 6.24
| 4.51
| 6.05
| 5.14
| -15.04 | 3.14 | -25.45 |
2008 August | 21 | 6.32
| 4.95
| 5.07
| 6.02
| 18.74 | 24.65 | -2.37 |
2008 July | 22 | 5.49
| 4.05
| 5.34
| 5.15
| -3.56 | 2.81 | -24.16 |
2008 June | 21 | 7.10
| 4.89
| 6.55
| 5.46
| -16.64 | 8.40 | -25.34 |
2008 May | 21 | 8.05
| 5.50
| 7.29
| 6.60
| -9.47 | 10.43 | -24.55 |
2008 April | 22 | 8.75
| 7.26
| 7.61
| 7.28
| -4.34 | 14.98 | -4.60 |
2008 March | 20 | 11.35
| 6.95
| 11.20
| 7.52
| -32.86 | 1.34 | -37.95 |
2008 February | 20 | 11.78
| 9.25
| 9.75
| 11.20
| 14.87 | 20.82 | -5.13 |
2008 January | 21 | 10.17
| 7.95
| 9.19
| 9.74
| 5.98 | 10.66 | -13.49 |
2007 December | 20 | 10.79
| 8.95
| 10.51
| 9.23
| -12.18 | 2.66 | -14.84 |
2007 November | 21 | 13.22
| 9.66
| 12.80
| 10.45
| -18.36 | 3.28 | -24.53 |
2007 October | 23 | 14.90
| 12.75
| 13.45
| 13.05
| -2.97 | 10.78 | -5.20 |
2007 September | 19 | 13.80
| 11.78
| 13.26
| 13.37
| 0.83 | 4.07 | -11.16 |
2007 August | 23 | 14.41
| 10.68
| 13.60
| 13.14
| -3.38 | 5.96 | -21.47 |
2007 July | 21 | 16.25
| 13.67
| 15.91
| 13.71
| -13.83 | 2.14 | -14.08 |
2007 June | 21 | 17.31
| 15.49
| 17.28
| 15.79
| -8.62 | 0.17 | -10.36 |
2007 May | 22 | 17.38
| 16.24
| 16.88
| 17.22
| 2.01 | 2.96 | -3.79 |
2007 April | 20 | 17.48
| 16.86
| 17.04
| 16.91
| -0.76 | 2.58 | -1.06 |
2007 March | 22 | 17.50
| 15.51
| 16.17
| 16.91
| 4.58 | 8.23 | -4.08 |
2007 February | 19 | 17.04
| 15.57
| 16.67
| 16.37
| -1.80 | 2.22 | -6.60 |
2007 January | 20 | 16.70
| 15.81
| 16.19
| 16.70
| 3.15 | 3.15 | -2.35 |
2006 December | 20 | 16.49
| 15.05
| 16.09
| 16.14
| 0.31 | 2.49 | -6.46 |
2006 November | 21 | 16.57
| 14.91
| 15.45
| 16.01
| 3.62 | 7.25 | -3.50 |
2006 October | 22 | 15.42
| 14.31
| 14.54
| 15.21
| 4.61 | 6.05 | -1.58 |
2006 September | 20 | 15.05
| 14.01
| 15.04
| 14.63
| -2.73 | 0.07 | -6.85 |
2006 August | 23 | 15.02
| 13.76
| 14.36
| 14.96
| 4.18 | 4.60 | -4.18 |
2006 July | 20 | 14.74
| 13.52
| 14.65
| 14.37
| -1.91 | 0.61 | -7.71 |
2006 June | 22 | 14.65
| 13.50
| 13.97
| 14.65
| 4.87 | 4.87 | -3.36 |
2006 May | 22 | 14.90
| 13.89
| 14.18
| 14.06
| -0.85 | 5.08 | -2.05 |
2006 April | 19 | 15.02
| 13.90
| 14.67
| 14.16
| -3.48 | 2.39 | -5.25 |
2006 March | 23 | 15.29
| 14.51
| 15.18
| 14.54
| -4.22 | 0.72 | -4.41 |
2006 February | 19 | 15.55
| 14.93
| 15.53
| 15.25
| -1.80 | 0.13 | -3.86 |
2006 January | 20 | 15.78
| 15.00
| 15.34
| 15.42
| 0.52 | 2.87 | -2.22 |
2005 December | 21 | 16.13
| 14.12
| 15.38
| 15.10
| -1.82 | 4.88 | -8.19 |
2005 November | 21 | 16.10
| 15.04
| 15.14
| 15.28
| 0.92 | 6.34 | -0.66 |
2005 October | 21 | 15.89
| 14.69
| 15.79
| 15.21
| -3.67 | 0.63 | -6.97 |
2005 September | 21 | 16.47
| 15.43
| 16.25
| 15.79
| -2.83 | 1.35 | -5.05 |
2005 August | 23 | 16.69
| 15.27
| 15.70
| 16.18
| 3.06 | 6.31 | -2.74 |
2005 July | 20 | 16.05
| 14.80
| 14.99
| 15.59
| 4.00 | 7.07 | -1.27 |
2005 June | 22 | 15.26
| 14.50
| 14.90
| 14.80
| -0.67 | 2.42 | -2.68 |
2005 May | 21 | 15.16
| 14.41
| 14.70
| 14.90
| 1.36 | 3.13 | -1.97 |
2005 April | 21 | 15.18
| 14.20
| 14.86
| 14.69
| -1.14 | 2.15 | -4.44 |
2005 March | 22 | 15.70
| 14.70
| 15.11
| 14.95
| -1.06 | 3.90 | -2.71 |
2005 February | 19 | 15.57
| 14.66
| 14.70
| 15.24
| 3.67 | 5.92 | -0.27 |
2005 January | 20 | 16.06
| 14.13
| 15.15
| 14.70
| -2.97 | 6.01 | -6.73 |
2004 December | 22 | 15.82
| 14.10
| 15.09
| 15.01
| -0.53 | 4.84 | -6.56 |
2004 November | 21 | 15.10
| 14.05
| 14.30
| 15.09
| 5.52 | 5.59 | -1.75 |
2004 October | 21 | 14.99
| 13.74
| 14.00
| 14.24
| 1.71 | 7.07 | -1.86 |
2004 September | 21 | 14.44
| 13.05
| 13.24
| 13.99
| 5.66 | 9.06 | -1.44 |
2004 August | 22 | 13.24
| 11.82
| 11.92
| 13.23
| 10.99 | 11.07 | -0.84 |
2004 July | 21 | 13.58
| 11.90
| 13.51
| 11.98
| -11.32 | 0.52 | -11.92 |
2004 June | 21 | 14.58
| 12.69
| 14.00
| 13.51
| -3.50 | 4.14 | -9.36 |
2004 May | 20 | 14.60
| 12.62
| 13.60
| 14.09
| 3.60 | 7.35 | -7.21 |
2004 April | 21 | 15.36
| 13.65
| 14.60
| 14.15
| -3.08 | 5.21 | -6.51 |
2004 March | 23 | 15.30
| 13.70
| 15.24
| 14.59
| -4.27 | 0.39 | -10.10 |
2004 February | 19 | 16.59
| 14.78
| 16.16
| 15.05
| -6.87 | 2.66 | -8.54 |
2004 January | 20 | 16.86
| 14.86
| 15.55
| 16.17
| 3.99 | 8.42 | -4.44 |
2003 December | 22 | 15.75
| 14.48
| 15.35
| 15.55
| 1.30 | 2.61 | -5.67 |
2003 November | 4 | 15.95
| 15.09
| 15.09
| 15.20
| 0.73 | 5.70 | 0.00 |
OXSQ Dividends
This table shows historical dividends paid by OXSQ.
There were at least 87 dividends paid by OXSQ.
There were at least 87 dividends paid by OXSQ.
OXSQ Stock Splits
This table shows OXSQ stock splits.
There are no OXSQ stock splits to display.
OXSQ Basic Information
-
Ticker, symbol:OXSQ
-
Full title:Oxford Square Capital Corp
-
First trading day:
-
Last trading day:
-
Total trading days:4,847
-
Last close price:3.51 (+0.99%)
-
Market cap:181M
-
Stock Exchange:NasdaqGS
-
Sector:Financial Services
-
Industry:Asset Management
-
OXSQ CEO:Mr. Jonathan Cohen
-
Address:8 Sound Shore Dr Ste 255
Greenwich
CONNECTICUT
06830 -
Description:Oxford Square Capital Corp. is a business development company, operates as a closed-end, non-diversified management investment company. It is a private equity and mezzanine firm. The firm invests in both public and private companies. It invests in secured and unsecured senior debt, subordinated debt, junior subordinated debt, preferred stock, common stock and syndicated bank loans. The firm primarily invests in debt and/or equity securities of technology-related companies that operate in the computer software, Internet, information technology infrastructure and services, media, telecommunications and telecommunications equipment, semiconductors, hardware, technology-enabled services, semiconductor capital equipment, medical device technology, diversified technology, and networking systems sectors. It concentrates its investments in companies having annual revenues of less than $200 million and a market capitalization or enterprise value of less than $300 million. The firm invests between $5 million and $30 million per transaction. It seeks to exit its investments within 7 years. It serves as the investment adviser to TICC. Oxford Square Capital Corp., formerly known as TICC Capital Corp., was founded in 2003 and is headquartered in Greenwich, Connecticut.
-
Website:
-
Phone number:12039835275
Best intraday sessions of OXSQ
This table shows top 100 best intraday sessions of OXSQ.
Worst intraday sessions of OXSQ
This table shows the worst 100 intraday sessions of OXSQ.
Best after-hours sessions of OXSQ
This table shows top 100 best after-hours sessions of OXSQ.
Worst after-hours sessions of OXSQ
This table shows the worst 100 after-hours sessions of OXSQ.
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
Data updated: 2023-02-24 04:42:37