PLYA stock overview

Playa Hotels & Resorts NV

PLYA IPO: 2015-11-10
8.01 (+1.01%)
794M market cap
1,836 trading days in total
PLYA Latest trading day: 2023-02-23

NasdaqGS
Consumer Services
Hotels/Resorts
Mr. Bruce Wardinski
12,000 full-time employees
AMSTERDAM, NOORD-HOLLAND

PLYA stock Buy and Hold Potential More info

INVESTMENT at 2015-11-10 open

PLYA open price was $9.65

1,000.00

Click to edit

HOLDING TIME

1835 trading days

7 years 107 days

TODAY'S WORTH

As of 2023-02-23 close price ($8.01)

830.05

Click to edit

ROI: -16.99% (0.83x) – ANNU: -2.52% (0.97x)

PLYA Dividends

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

PLYA Stock Splits

We don't have any infomation about PLYA stock splits.
It seems that PLYA has not have any stock splits in it's entire history.

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

PLYA Latest trading days

This table contains the list of 500 latest trading days of PLYA.
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 ]		7.36	0.00	0.06	1,131,522	7.37	7.51	7.22	3.85	-0.04	0.11
1836	2023-02-23	8.01	0.04	0.50	1,613,481	8.01	8.10	7.83	3.37	0.00	0.00
1835	2023-02-22	7.97	0.20	2.57	1,501,985	7.79	8.04	7.76	3.59	2.31	0.50
1834	2023-02-21	7.77	0.04	0.52	1,290,861	7.66	7.86	7.57	3.79	1.44	0.26
1833	2023-02-17	7.73	0.10	-1.28	849,551	7.78	7.84	7.67	2.19	-0.64	-0.91
1832	2023-02-16	7.83	0.10	-1.26	1,092,436	7.83	7.89	7.69	2.55	0.00	-0.64
1831	2023-02-15	7.93	0.19	2.45	1,449,956	7.70	8.02	7.68	4.42	2.99	-1.26
1830	2023-02-14	7.74	0.12	1.57	638,013	7.59	7.76	7.53	3.03	1.98	-0.52
1829	2023-02-13	7.62	0.11	1.46	496,417	7.48	7.67	7.48	2.54	1.87	-0.39
1828	2023-02-10	7.51	0.21	-2.72	1,103,629	7.56	7.83	7.47	4.76	-0.66	-0.40
1827	2023-02-09	7.72	0.02	0.26	713,193	7.76	7.82	7.69	1.68	-0.52	-2.07
1826	2023-02-08	7.70	0.01	0.13	1,336,212	7.65	7.75	7.60	1.96	0.65	0.78
1825	2023-02-07	7.69	0.12	1.59	636,360	7.58	7.74	7.50	3.17	1.45	-0.52
1824	2023-02-06	7.57	0.06	-0.79	619,561	7.58	7.64	7.50	1.85	-0.13	0.13
1823	2023-02-03	7.63	0.07	0.93	621,275	7.52	7.70	7.50	2.66	1.46	-0.66
1822	2023-02-02	7.56	0.18	-2.33	1,055,257	7.86	7.86	7.56	3.82	-3.82	-0.53
1821	2023-02-01	7.74	0.16	2.11	730,790	7.58	7.76	7.54	2.90	2.11	1.55
1820	2023-01-31	7.58	0.38	5.28	2,612,575	7.23	7.64	7.19	6.22	4.84	0.00
1819	2023-01-30	7.20	0.06	-0.83	434,215	7.21	7.26	7.16	1.39	-0.14	0.42
1818	2023-01-27	7.26	0.05	-0.68	491,791	7.33	7.37	7.26	1.50	-0.95	-0.69
1817	2023-01-26	7.31	0.11	1.53	665,767	7.28	7.37	7.25	1.65	0.41	0.27
1816	2023-01-25	7.20	0.11	1.55	706,197	7.03	7.21	7.03	2.56	2.42	1.11
1815	2023-01-24	7.09	0.01	0.14	578,685	7.10	7.12	7.02	1.41	-0.14	-0.85
1814	2023-01-23	7.08	0.12	1.72	820,687	6.96	7.10	6.92	2.59	1.72	0.28
1813	2023-01-20	6.96	0.07	1.02	562,934	6.94	7.02	6.86	2.31	0.29	0.00
1812	2023-01-19	6.89	0.12	1.77	710,015	6.70	6.92	6.66	3.88	2.84	0.73
1811	2023-01-18	6.77	0.12	-1.74	565,434	6.94	6.98	6.76	3.17	-2.45	-1.03
1810	2023-01-17	6.89	0.02	-0.29	1,298,856	6.89	6.97	6.88	1.31	0.00	0.73
1809	2023-01-13	6.91	0.05	0.73	571,247	6.86	6.91	6.78	1.90	0.73	-0.29
1808	2023-01-12	6.86	0.16	2.39	813,578	6.74	6.95	6.68	4.01	1.78	0.00
1807	2023-01-11	6.70	0.41	6.52	1,066,467	6.33	6.73	6.32	6.48	5.85	0.60
1806	2023-01-10	6.29	0.02	0.32	870,165	6.25	6.33	6.24	1.44	0.64	0.64
1805	2023-01-09	6.27	0.02	-0.32	496,501	6.34	6.36	6.26	1.58	-1.10	-0.32
1804	2023-01-06	6.29	0.07	-1.10	1,207,794	6.41	6.41	6.24	2.65	-1.87	0.79
1803	2023-01-05	6.36	0.10	1.60	587,587	6.24	6.39	6.14	4.01	1.92	0.79
1802	2023-01-04	6.26	0.10	1.62	824,917	6.19	6.44	6.15	4.68	1.13	-0.32
1801	2023-01-03	6.16	0.37	-5.67	1,825,342	6.58	6.63	6.13	7.60	-6.38	0.49
1800	2022-12-30	6.53	0.16	2.51	1,890,412	6.30	6.59	6.27	5.08	3.65	0.77
1799	2022-12-29	6.37	0.25	4.08	1,472,177	6.14	6.42	6.14	4.56	3.75	-1.10
1798	2022-12-28	6.12	0.04	-0.65	1,123,202	6.15	6.22	6.09	2.11	-0.49	0.33
1797	2022-12-27	6.16	0.04	-0.65	953,126	6.20	6.33	6.14	3.06	-0.65	-0.16
1796	2022-12-23	6.20	0.10	1.64	919,497	6.09	6.20	6.01	3.12	1.81	0.00
1795	2022-12-22	6.10	0.20	3.39	2,123,426	5.83	6.10	5.78	5.49	4.63	-0.16
1794	2022-12-21	5.90	0.09	-1.50	1,607,293	6.03	6.03	5.84	3.15	-2.16	-1.19
1793	2022-12-20	5.99	0.06	1.01	792,491	5.90	6.00	5.85	2.54	1.53	0.67
1792	2022-12-19	5.93	0.02	-0.34	1,101,117	5.96	5.98	5.89	1.51	-0.50	-0.51
1791	2022-12-16	5.95	0.11	-1.82	1,338,354	6.00	6.03	5.93	1.67	-0.83	0.17
1790	2022-12-15	6.06	0.13	-2.10	893,241	6.10	6.14	6.01	2.13	-0.66	-0.99
1789	2022-12-14	6.19	0.07	1.14	2,070,647	6.37	6.37	6.14	3.61	-2.83	-1.45
1788	2022-12-13	6.12	0.08	1.32	1,058,278	6.22	6.28	6.04	3.86	-1.61	4.08
1787	2022-12-12	6.04	0.16	2.72	837,387	5.85	6.07	5.82	4.27	3.25	2.98
1786	2022-12-09	5.88	0.12	2.08	897,831	5.74	5.92	5.71	3.66	2.44	-0.51
1785	2022-12-08	5.76	0.01	0.17	626,990	5.80	5.90	5.73	2.93	-0.69	-0.35
1784	2022-12-07	5.75	0.10	-1.71	680,380	5.73	5.86	5.73	2.27	0.35	0.87
1783	2022-12-06	5.85	0.18	-2.99	1,332,636	6.01	6.02	5.80	3.66	-2.66	-2.05
1782	2022-12-05	6.03	0.06	-0.99	858,649	6.07	6.15	6.01	2.31	-0.66	-0.33
1781	2022-12-02	6.09	0.04	-0.65	1,147,060	6.02	6.11	5.98	2.16	1.16	-0.33
1780	2022-12-01	6.13	0.02	-0.33	1,041,041	6.19	6.23	6.06	2.75	-0.97	-1.79
1779	2022-11-30	6.15	0.20	3.36	1,581,431	5.99	6.16	5.98	3.01	2.67	0.65
1778	2022-11-29	5.95	0.09	1.54	3,983,431	5.86	6.01	5.82	3.24	1.54	0.67
1777	2022-11-28	5.86	0.07	-1.18	1,486,495	5.87	5.94	5.76	3.07	-0.17	0.00
1776	2022-11-25	5.93	0.09	-1.50	1,072,536	6.01	6.10	5.90	3.33	-1.33	-1.01
1775	2022-11-23	6.02	0.06	-0.99	831,742	6.10	6.13	5.95	2.95	-1.31	-0.17
1774	2022-11-22	6.08	0.17	2.88	1,064,636	5.85	6.12	5.85	4.62	3.93	0.33
1773	2022-11-21	5.91	0.08	-1.34	859,620	5.94	6.04	5.89	2.53	-0.51	-1.02
1772	2022-11-18	5.99	0.04	0.67	853,014	5.98	6.08	5.97	1.84	0.17	-0.83
1771	2022-11-17	5.95	0.04	-0.67	611,998	5.86	5.98	5.78	3.41	1.54	0.50
1770	2022-11-16	5.99	0.05	-0.83	535,874	5.92	6.06	5.90	2.70	1.18	-2.17
1769	2022-11-15	6.04	0.11	1.85	2,955,068	6.04	6.27	6.00	4.47	0.00	-1.99
1768	2022-11-14	5.93	0.31	-4.97	1,464,957	6.20	6.21	5.92	4.68	-4.35	1.85
1767	2022-11-11	6.24	0.12	1.96	879,142	6.35	6.35	6.11	3.78	-1.73	-0.64
1766	2022-11-10	6.12	0.43	7.56	1,102,318	5.92	6.16	5.92	4.05	3.38	3.76
1765	2022-11-09	5.69	0.09	-1.56	915,339	5.72	5.87	5.62	4.37	-0.52	4.04
1764	2022-11-08	5.78	0.11	-1.87	1,142,817	5.91	5.98	5.68	5.08	-2.20	-1.04
1763	2022-11-07	5.89	0.06	-1.01	1,486,240	5.97	6.04	5.79	4.19	-1.34	0.34
1762	2022-11-04	5.95	0.17	2.94	1,369,357	6.28	6.28	5.80	7.64	-5.25	0.34
1761	2022-11-03	5.78	0.21	-3.51	1,871,297	5.89	5.89	5.67	3.74	-1.87	8.65
1760	2022-11-02	5.99	0.22	-3.54	943,837	6.18	6.18	5.94	3.88	-3.07	-1.67
1759	2022-11-01	6.21	0.04	0.65	507,428	6.32	6.32	6.14	2.85	-1.74	-0.48
1758	2022-10-31	6.17	0.10	-1.59	755,855	6.26	6.26	6.15	1.76	-1.44	2.43
1757	2022-10-28	6.27	0.20	3.29	785,323	6.06	6.28	6.04	3.96	3.47	-0.16
1756	2022-10-27	6.07	0.02	0.33	657,294	6.11	6.23	6.02	3.44	-0.65	-0.16
1755	2022-10-26	6.05	0.20	3.42	1,055,275	5.85	6.11	5.85	4.44	3.42	0.99
1754	2022-10-25	5.85	0.05	0.86	873,382	5.77	5.92	5.77	2.60	1.39	0.00
1753	2022-10-24	5.80	0.03	-0.51	937,506	5.85	5.85	5.70	2.56	-0.85	-0.52
1752	2022-10-21	5.83	0.16	2.82	1,307,815	5.65	5.91	5.60	5.49	3.19	0.34
1751	2022-10-20	5.67	0.05	0.89	1,186,796	5.62	5.79	5.62	3.02	0.89	-0.35
1750	2022-10-19	5.62	0.17	-2.94	982,013	5.76	5.85	5.60	4.34	-2.43	0.00
1749	2022-10-18	5.79	0.04	0.70	1,147,643	5.85	5.96	5.75	3.59	-1.03	-0.52
1748	2022-10-17	5.75	0.14	2.50	912,511	5.72	5.84	5.71	2.27	0.52	1.74
1747	2022-10-14	5.61	0.00	0.00	1,432,229	5.70	5.81	5.59	3.86	-1.58	1.96
1746	2022-10-13	5.61	0.08	1.45	1,917,024	5.47	5.64	5.41	4.20	2.56	1.60
1745	2022-10-12	5.53	0.05	0.91	1,232,651	5.48	5.57	5.43	2.55	0.91	-1.08
1744	2022-10-11	5.48	0.06	1.11	1,433,142	5.44	5.56	5.35	3.86	0.74	0.00
1743	2022-10-10	5.42	0.10	-1.81	2,630,579	5.51	5.59	5.40	3.45	-1.63	0.37
1742	2022-10-07	5.52	0.13	-2.30	1,405,945	5.57	5.65	5.49	2.87	-0.90	-0.18
1741	2022-10-06	5.65	0.20	-3.42	1,974,284	5.82	5.90	5.61	4.98	-2.92	-1.42
1740	2022-10-05	5.85	0.13	-2.17	1,486,275	5.84	5.93	5.75	3.08	0.17	-0.51
1739	2022-10-04	5.98	0.19	3.28	1,717,506	5.87	6.06	5.84	3.75	1.87	-2.34
1738	2022-10-03	5.79	0.03	-0.52	1,632,037	5.86	5.86	5.59	4.61	-1.19	1.38
1737	2022-09-30	5.82	0.00	0.00	1,348,868	5.80	5.93	5.73	3.45	0.34	0.69
1736	2022-09-29	5.82	0.14	-2.35	942,363	5.86	5.91	5.71	3.41	-0.68	-0.34
1735	2022-09-28	5.96	0.07	1.19	1,519,377	5.89	6.06	5.86	3.40	1.19	-1.68
1734	2022-09-27	5.89	0.13	2.26	1,260,598	5.85	6.03	5.84	3.25	0.68	0.00
1733	2022-09-26	5.76	0.04	-0.69	1,081,021	5.72	6.01	5.72	5.07	0.70	1.56
1732	2022-09-23	5.80	0.18	-3.01	1,055,434	5.93	5.94	5.76	3.04	-2.19	-1.38
1731	2022-09-22	5.98	0.11	-1.81	1,096,319	6.10	6.12	5.88	3.93	-1.97	-0.84
1730	2022-09-21	6.09	0.42	-6.45	1,987,498	6.43	6.43	6.05	5.91	-5.29	0.16
1729	2022-09-20	6.51	0.38	6.20	1,467,632	6.30	6.58	6.18	6.35	3.33	-1.23
1728	2022-09-19	6.13	0.04	-0.65	691,984	6.06	6.27	6.06	3.47	1.16	2.77
1727	2022-09-16	6.17	0.08	-1.28	1,225,122	6.15	6.18	6.01	2.76	0.33	-1.78
1726	2022-09-15	6.25	0.13	-2.04	1,189,374	6.41	6.54	6.22	4.99	-2.50	-1.60
1725	2022-09-14	6.38	0.03	0.47	1,883,231	6.37	6.42	6.27	2.35	0.16	0.47
1724	2022-09-13	6.35	0.32	-4.80	1,153,945	6.45	6.59	6.33	4.03	-1.55	0.31
1723	2022-09-12	6.67	0.18	2.77	852,514	6.59	6.71	6.58	1.97	1.21	-3.30
1722	2022-09-09	6.49	0.24	3.84	1,193,152	6.34	6.60	6.34	4.10	2.37	1.54
1721	2022-09-08	6.25	0.13	-2.04	1,358,480	6.32	6.40	6.21	3.01	-1.11	1.44
1720	2022-09-07	6.38	0.22	3.57	1,648,789	6.13	6.41	6.13	4.57	4.08	-0.94
1719	2022-09-06	6.16	0.26	-4.05	1,585,846	6.56	6.56	6.16	6.10	-6.10	-0.49
1718	2022-09-02	6.42	0.01	-0.16	1,034,424	6.48	6.52	6.37	2.31	-0.93	2.18
1717	2022-09-01	6.43	0.13	-1.98	1,547,332	6.49	6.50	6.00	7.70	-0.92	0.78
1716	2022-08-31	6.56	0.07	-1.06	1,557,980	6.70	6.72	6.55	2.54	-2.09	-1.07
1715	2022-08-30	6.63	0.07	-1.04	1,234,057	6.74	6.82	6.60	3.26	-1.63	1.06
1714	2022-08-29	6.70	0.02	-0.30	836,083	6.65	6.75	6.56	2.86	0.75	0.60
1713	2022-08-26	6.72	0.33	-4.68	724,754	7.03	7.09	6.71	5.41	-4.41	-1.04
1712	2022-08-25	7.05	0.06	0.86	878,805	7.02	7.15	6.98	2.42	0.43	-0.28
1711	2022-08-24	6.99	0.07	1.01	480,043	6.82	7.07	6.82	3.67	2.49	0.43
1710	2022-08-23	6.92	0.03	-0.43	861,033	7.01	7.08	6.88	2.85	-1.28	-1.45
1709	2022-08-22	6.95	0.21	-2.93	668,564	7.01	7.07	6.91	2.28	-0.86	0.86
1708	2022-08-19	7.16	0.17	-2.32	604,879	7.23	7.23	7.10	1.80	-0.97	-2.09
1707	2022-08-18	7.33	0.08	1.10	365,714	7.23	7.34	7.20	1.94	1.38	-1.36
1706	2022-08-17	7.25	0.17	-2.29	589,113	7.31	7.38	7.20	2.46	-0.82	-0.28
1705	2022-08-16	7.42	0.03	0.41	924,960	7.38	7.49	7.38	1.49	0.54	-1.48
1704	2022-08-15	7.39	0.05	0.68	945,957	7.33	7.45	7.31	1.91	0.82	-0.14
1703	2022-08-12	7.34	0.08	1.10	486,369	7.34	7.42	7.29	1.77	0.00	-0.14
1702	2022-08-11	7.26	0.06	-0.82	460,066	7.45	7.46	7.24	2.95	-2.55	1.10
1701	2022-08-10	7.32	0.31	4.42	950,497	7.11	7.43	7.11	4.50	2.95	1.78
1700	2022-08-09	7.01	0.21	-2.91	818,732	7.20	7.25	6.91	4.72	-2.64	1.43
1699	2022-08-08	7.22	0.20	2.85	1,424,435	7.12	7.35	7.11	3.37	1.40	-0.28
1698	2022-08-05	7.02	0.13	-1.82	1,389,934	7.14	7.38	6.92	6.44	-1.68	1.42
1697	2022-08-04	7.15	0.08	1.13	2,409,253	7.10	7.17	7.04	1.83	0.70	-0.14
1696	2022-08-03	7.07	0.24	3.51	1,424,878	6.88	7.11	6.83	4.07	2.76	0.42
1695	2022-08-02	6.83	0.01	-0.15	944,579	6.80	6.87	6.68	2.79	0.44	0.73
1694	2022-08-01	6.84	0.02	-0.29	836,398	6.81	6.96	6.68	4.11	0.44	-0.58
1693	2022-07-29	6.86	0.02	-0.29	997,416	6.86	6.90	6.70	2.92	0.00	-0.73
1692	2022-07-28	6.88	0.03	0.44	1,142,581	6.87	6.99	6.75	3.49	0.15	-0.29
1691	2022-07-27	6.85	0.31	4.74	792,165	6.66	6.96	6.63	4.95	2.85	0.29
1690	2022-07-26	6.54	0.02	-0.30	848,899	6.52	6.57	6.41	2.45	0.31	1.83
1689	2022-07-25	6.56	0.01	0.15	2,014,417	6.54	6.67	6.45	3.36	0.31	-0.61
1688	2022-07-22	6.55	0.07	-1.06	708,120	6.69	6.80	6.51	4.33	-2.09	-0.15
1687	2022-07-21	6.62	0.15	-2.22	648,114	6.71	6.72	6.49	3.43	-1.34	1.06
1686	2022-07-20	6.77	0.05	0.74	501,066	6.70	6.84	6.68	2.39	1.04	-0.89
1685	2022-07-19	6.72	0.25	3.86	467,432	6.68	6.84	6.58	3.89	0.60	-0.30
1684	2022-07-18	6.47	0.05	0.78	1,170,102	6.54	6.72	6.41	4.74	-1.07	3.25
1683	2022-07-15	6.42	0.07	1.10	435,269	6.45	6.50	6.34	2.48	-0.47	1.87
1682	2022-07-14	6.35	0.19	-2.91	459,856	6.39	6.48	6.31	2.66	-0.63	1.57
1681	2022-07-13	6.54	0.06	0.93	366,674	6.31	6.56	6.31	3.96	3.65	-2.29
1680	2022-07-12	6.48	0.03	0.47	531,529	6.41	6.62	6.40	3.43	1.09	-2.62
1679	2022-07-11	6.45	0.06	-0.92	928,073	6.38	6.56	6.22	5.33	1.10	-0.62
1678	2022-07-08	6.51	0.09	-1.36	1,414,954	6.58	6.66	6.40	3.95	-1.06	-2.00
1677	2022-07-07	6.60	0.17	2.64	1,127,787	6.52	6.73	6.52	3.22	1.23	-0.30
1676	2022-07-06	6.43	0.28	-4.17	1,561,044	6.69	6.77	6.30	7.03	-3.89	1.40
1675	2022-07-05	6.71	0.12	-1.76	1,064,525	6.67	6.77	6.54	3.45	0.60	-0.30
1674	2022-07-01	6.83	0.04	-0.58	1,041,548	6.81	6.92	6.71	3.08	0.29	-2.34
1673	2022-06-30	6.87	0.06	-0.87	1,240,425	6.81	6.88	6.56	4.70	0.88	-0.87
1672	2022-06-29	6.93	0.02	0.29	839,735	6.86	6.98	6.71	3.94	1.02	-1.73
1671	2022-06-28	6.91	0.07	-1.00	611,980	7.07	7.28	6.90	5.37	-2.26	-0.72
1670	2022-06-27	6.98	0.01	-0.14	782,665	7.00	7.08	6.85	3.29	-0.29	1.29
1669	2022-06-24	6.99	0.46	7.04	1,006,312	6.64	7.01	6.62	5.87	5.27	0.14
1668	2022-06-23	6.53	0.30	-4.39	628,057	6.84	6.86	6.46	5.85	-4.53	1.68
1667	2022-06-22	6.83	0.24	-3.39	951,683	6.96	7.09	6.78	4.45	-1.87	0.15
1666	2022-06-21	7.07	0.09	-1.26	724,877	7.25	7.34	7.05	4.00	-2.48	-1.56
1665	2022-06-17	7.16	0.03	0.42	1,286,072	7.17	7.23	6.90	4.60	-0.14	1.26
1664	2022-06-16	7.13	0.49	-6.43	1,250,797	7.51	7.52	7.10	5.59	-5.06	0.56
1663	2022-06-15	7.62	0.04	0.53	1,163,341	7.76	7.78	7.52	3.35	-1.80	-1.44
1662	2022-06-14	7.58	0.10	1.34	995,328	7.53	7.64	7.28	4.78	0.66	2.37
1661	2022-06-13	7.48	0.63	-7.77	1,819,100	7.80	7.85	7.37	6.15	-4.10	0.67
1660	2022-06-10	8.11	0.80	-8.98	1,163,908	8.75	8.85	8.07	8.91	-7.31	-3.82
1659	2022-06-09	8.91	0.32	-3.47	1,107,107	9.24	9.24	8.81	4.65	-3.57	-1.80
1658	2022-06-08	9.23	0.01	-0.11	852,680	9.17	9.27	9.10	1.85	0.65	0.11
1657	2022-06-07	9.24	0.14	-1.49	1,207,964	9.23	9.34	9.15	2.06	0.11	-0.76
1656	2022-06-06	9.38	0.20	2.18	1,722,575	9.29	9.51	9.18	3.55	0.97	-1.60
1655	2022-06-03	9.18	0.05	-0.54	1,698,366	9.22	9.30	9.09	2.28	-0.43	1.20
1654	2022-06-02	9.23	0.25	2.78	2,173,845	8.98	9.24	8.82	4.68	2.78	-0.11
1653	2022-06-01	8.98	0.34	3.94	7,356,441	8.76	9.04	8.65	4.45	2.51	0.00
1652	2022-05-31	8.64	0.17	2.01	1,782,604	8.58	8.74	8.43	3.61	0.70	1.39
1651	2022-05-27	8.47	0.17	-1.97	1,607,253	8.50	8.79	8.43	4.24	-0.35	1.30
1650	2022-05-26	8.64	0.86	11.05	2,426,038	8.02	8.81	8.02	9.85	7.73	-1.62
1649	2022-05-25	7.78	0.29	3.87	1,364,381	7.45	7.78	7.42	4.83	4.43	3.08
1648	2022-05-24	7.49	0.56	-6.96	1,894,799	7.95	8.08	7.31	9.69	-5.79	-0.53
1647	2022-05-23	8.05	0.10	1.26	1,288,944	7.97	8.10	7.82	3.51	1.00	-1.24
1646	2022-05-20	7.95	0.15	-1.85	1,973,838	8.23	8.32	7.92	4.86	-3.40	0.25
1645	2022-05-19	8.10	0.21	-2.53	1,664,727	8.19	8.28	7.99	3.54	-1.10	1.60
1644	2022-05-18	8.31	0.52	-5.89	1,612,201	8.66	8.85	8.11	8.55	-4.04	-1.44
1643	2022-05-17	8.83	0.18	2.08	720,633	8.81	8.92	8.62	3.41	0.23	-1.93
1642	2022-05-16	8.65	0.16	-1.82	1,078,492	8.94	8.94	8.43	5.70	-3.24	1.85
1641	2022-05-13	8.81	0.59	7.18	2,098,078	8.29	8.92	8.22	8.44	6.27	1.48
1640	2022-05-12	8.22	0.32	-3.75	1,842,137	8.52	8.56	8.10	5.40	-3.52	0.85
1639	2022-05-11	8.54	0.16	-1.84	3,232,733	8.66	9.02	8.53	5.66	-1.39	-0.23
1638	2022-05-10	8.70	0.23	2.72	1,269,890	8.64	8.92	8.44	5.56	0.69	-0.46
1637	2022-05-09	8.47	0.38	-4.29	1,884,817	9.17	9.36	8.36	10.91	-7.63	2.01
1636	2022-05-06	8.85	0.49	5.86	1,990,625	8.40	9.03	8.08	11.31	5.36	3.62
1635	2022-05-05	8.36	0.34	-3.91	1,747,598	8.61	8.72	8.30	4.88	-2.90	0.48
1634	2022-05-04	8.70	0.11	-1.25	1,905,991	8.86	8.86	8.46	4.51	-1.81	-1.03
1633	2022-05-03	8.81	0.43	-4.65	1,332,368	9.26	9.32	8.77	5.94	-4.86	0.57
1632	2022-05-02	9.24	0.20	-2.12	1,109,633	9.50	9.58	9.02	5.89	-2.74	0.22
1631	2022-04-29	9.44	0.01	-0.11	2,770,920	9.54	9.70	9.40	3.14	-1.05	0.64
1630	2022-04-28	9.45	0.13	1.39	1,563,744	9.44	9.55	9.30	2.65	0.11	0.95
1629	2022-04-27	9.32	0.07	0.76	1,167,300	9.25	9.39	8.88	5.51	0.76	1.29
1628	2022-04-26	9.25	0.00	0.00	752,328	9.25	9.42	9.08	3.68	0.00	0.00
1627	2022-04-25	9.25	0.18	1.98	697,843	8.93	9.27	8.70	6.38	3.58	0.00
1626	2022-04-22	9.07	0.13	1.45	1,450,270	9.02	9.21	9.00	2.33	0.55	-1.54
1625	2022-04-21	8.94	0.20	-2.19	540,797	9.44	9.49	8.91	6.14	-5.30	0.89
1624	2022-04-20	9.14	0.33	3.75	1,294,105	8.92	9.31	8.76	6.17	2.47	3.28
1623	2022-04-19	8.81	0.33	3.89	1,582,471	8.50	9.00	8.22	9.18	3.65	1.25
1622	2022-04-18	8.48	0.14	1.68	842,259	8.39	8.61	8.14	5.60	1.07	0.24
1621	2022-04-15	8.34	0.00	0.00	406,808	8.23	8.43	8.21	2.67	1.34	0.60
1620	2022-04-14	8.34	0.07	0.85	402,523	8.23	8.43	8.21	2.67	1.34	-1.32
1619	2022-04-13	8.27	0.55	7.12	562,120	7.82	8.31	7.82	6.27	5.75	-0.48
1618	2022-04-12	7.72	0.05	0.65	326,668	7.74	7.90	7.71	2.45	-0.26	1.30
1617	2022-04-11	7.67	0.12	-1.54	564,296	7.70	7.90	7.66	3.12	-0.39	0.91
1616	2022-04-08	7.79	0.14	-1.77	971,261	7.90	7.92	7.74	2.28	-1.39	-1.16
1615	2022-04-07	7.93	0.24	-2.94	1,870,802	8.25	8.25	7.76	5.94	-3.88	-0.38
1614	2022-04-06	8.17	0.30	-3.54	674,708	8.47	8.49	8.06	5.08	-3.54	0.98
1613	2022-04-05	8.47	0.10	-1.17	679,942	8.58	8.70	8.38	3.73	-1.28	0.00
1612	2022-04-04	8.57	0.04	-0.46	407,135	8.56	8.64	8.42	2.57	0.12	0.12
1611	2022-04-01	8.61	0.04	-0.46	559,165	8.69	8.73	8.53	2.30	-0.92	-0.58
1610	2022-03-31	8.65	0.21	-2.37	831,391	8.84	8.92	8.64	3.17	-2.15	0.46
1609	2022-03-30	8.86	0.20	-2.21	445,664	8.98	9.08	8.84	2.67	-1.34	-0.23
1608	2022-03-29	9.06	0.44	5.10	955,832	8.75	9.14	8.75	4.46	3.54	-0.88
1607	2022-03-28	8.62	0.11	1.29	737,448	8.51	8.63	8.40	2.70	1.29	1.51
1606	2022-03-25	8.51	0.07	0.83	535,251	8.44	8.54	8.42	1.42	0.83	0.00
1605	2022-03-24	8.44	0.08	0.96	845,414	8.38	8.50	8.27	2.74	0.72	0.00
1604	2022-03-23	8.36	0.17	-1.99	578,649	8.49	8.54	8.36	2.12	-1.53	0.24
1603	2022-03-22	8.53	0.12	1.43	785,717	8.42	8.60	8.42	2.14	1.31	-0.47
1602	2022-03-21	8.41	0.27	-3.11	817,746	8.77	8.79	8.33	5.25	-4.10	0.12
1601	2022-03-18	8.68	0.04	0.46	1,104,896	8.62	8.80	8.48	3.71	0.70	1.04
1600	2022-03-17	8.64	0.10	-1.14	1,320,571	8.67	8.72	8.51	2.42	-0.35	-0.23
1599	2022-03-16	8.74	0.24	2.82	1,721,144	8.65	8.80	8.59	2.43	1.04	-0.80
1598	2022-03-15	8.50	0.23	2.78	925,485	8.33	8.81	8.29	6.24	2.04	1.76
1597	2022-03-14	8.27	0.42	-4.83	1,306,433	8.70	8.70	8.15	6.32	-4.94	0.73
1596	2022-03-11	8.69	0.23	-2.58	1,037,186	9.01	9.09	8.65	4.88	-3.55	0.12
1595	2022-03-10	8.92	0.02	0.22	1,349,368	8.79	8.93	8.71	2.50	1.48	1.01
1594	2022-03-09	8.90	0.27	3.13	1,056,524	8.87	8.98	8.76	2.48	0.34	-1.24
1593	2022-03-08	8.63	0.13	1.53	1,520,711	8.55	8.77	8.35	4.91	0.94	2.78
1592	2022-03-07	8.50	0.48	-5.35	3,973,593	8.97	9.11	8.49	6.91	-5.24	0.59
1591	2022-03-04	8.98	0.29	-3.13	745,241	9.14	9.17	8.73	4.81	-1.75	-0.11
1590	2022-03-03	9.27	0.18	-1.90	926,462	9.56	9.59	9.20	4.08	-3.03	-1.40
1589	2022-03-02	9.45	0.05	-0.53	2,538,052	9.54	9.71	9.31	4.19	-0.94	1.16
1588	2022-03-01	9.50	0.05	0.53	2,036,850	9.44	9.81	9.33	5.08	0.64	0.42
1587	2022-02-28	9.45	0.40	4.42	2,827,104	9.18	9.49	9.04	4.90	2.94	-0.11
1586	2022-02-25	9.05	0.80	9.70	3,305,374	8.06	9.16	8.06	13.65	12.28	1.44
1585	2022-02-24	8.25	0.10	1.23	770,880	7.85	8.29	7.58	9.04	5.10	-2.30
1584	2022-02-23	8.15	0.30	-3.55	704,100	8.53	8.56	8.05	5.98	-4.45	-3.68
1583	2022-02-22	8.45	0.08	-0.94	1,416,369	8.45	8.62	8.35	3.20	0.00	0.95
1582	2022-02-18	8.53	0.09	1.07	510,487	8.41	8.64	8.41	2.73	1.43	-0.94
1581	2022-02-17	8.44	0.21	-2.43	671,445	8.51	8.56	8.37	2.23	-0.82	-0.36
1580	2022-02-16	8.65	0.03	-0.35	794,124	8.69	8.78	8.56	2.53	-0.46	-1.62
1579	2022-02-15	8.68	0.30	3.58	956,655	8.52	8.74	8.42	3.76	1.88	0.12
1578	2022-02-14	8.38	0.05	0.60	627,238	8.37	8.58	8.31	3.23	0.12	1.67
1577	2022-02-11	8.33	0.20	-2.34	774,852	8.38	8.76	8.25	6.09	-0.60	0.48
1576	2022-02-10	8.53	0.00	0.00	478,758	8.41	8.67	8.37	3.57	1.43	-1.76
1575	2022-02-09	8.53	0.12	1.43	654,864	8.48	8.61	8.42	2.24	0.59	-1.41
1574	2022-02-08	8.41	0.44	5.52	2,056,244	8.03	8.50	8.00	6.23	4.73	0.83
1573	2022-02-07	7.97	0.40	5.28	7,008,771	7.61	7.99	7.61	4.99	4.73	0.75
1572	2022-02-05	7.57	0.00	0.00	405,872	7.60	7.64	7.43	2.76	-0.39	0.53
1571	2022-02-04	7.57	0.06	-0.79	405,872	7.60	7.64	7.43	2.76	-0.39	0.40
1570	2022-02-03	7.63	0.11	-1.42	543,056	7.81	7.81	7.58	2.94	-2.30	-0.39
1569	2022-02-02	7.74	0.15	-1.90	794,601	7.89	7.97	7.63	4.31	-1.90	0.90
1568	2022-02-01	7.89	0.26	3.41	1,836,087	7.63	8.00	7.63	4.85	3.41	0.00
1567	2022-01-31	7.63	0.33	4.52	974,834	7.23	7.67	7.23	6.09	5.53	0.00
1566	2022-01-28	7.30	0.11	1.53	631,888	7.21	7.32	7.06	3.61	1.25	-0.96
1565	2022-01-27	7.19	0.22	-2.97	1,212,539	7.49	7.56	7.15	5.47	-4.01	0.28
1564	2022-01-26	7.41	0.02	-0.27	789,384	7.50	7.66	7.36	4.00	-1.20	1.08
1563	2022-01-25	7.43	0.03	-0.40	819,764	7.42	7.55	7.16	5.26	0.13	0.94
1562	2022-01-24	7.46	0.11	1.50	1,073,694	7.20	7.46	7.09	5.14	3.61	-0.54
1561	2022-01-21	7.35	0.36	5.15	1,431,737	7.01	7.62	6.93	9.84	4.85	-2.04
1560	2022-01-20	6.99	0.11	-1.55	942,711	7.20	7.29	6.92	5.14	-2.92	0.29
1559	2022-01-19	7.10	0.22	-3.01	638,890	7.31	7.39	7.09	4.10	-2.87	1.41
1558	2022-01-18	7.32	0.19	-2.53	519,336	7.36	7.46	7.27	2.58	-0.54	-0.14
1557	2022-01-14	7.51	0.18	-2.34	731,912	7.69	7.69	7.33	4.68	-2.34	-2.00
1556	2022-01-13	7.69	0.13	-1.66	783,745	7.88	7.88	7.67	2.66	-2.41	0.00
1555	2022-01-12	7.82	0.06	0.77	646,344	7.82	7.88	7.72	2.05	0.00	0.77
1554	2022-01-11	7.76	0.10	1.31	2,083,044	7.57	7.82	7.50	4.23	2.51	0.77
1553	2022-01-10	7.66	0.28	-3.53	920,334	7.92	7.92	7.55	4.67	-3.28	-1.17
1552	2022-01-07	7.94	0.10	1.28	429,641	7.84	8.03	7.83	2.55	1.28	-0.25
1551	2022-01-06	7.84	0.05	-0.63	778,224	7.94	7.97	7.76	2.64	-1.26	0.00
1550	2022-01-05	7.89	0.31	-3.78	404,994	8.23	8.23	7.87	4.37	-4.13	0.63
1549	2022-01-04	8.20	0.12	1.49	938,459	8.24	8.24	8.07	2.06	-0.49	0.37
1548	2022-01-03	8.08	0.10	1.25	1,181,355	8.01	8.28	7.99	3.62	0.87	1.98
1547	2021-12-31	7.98	0.24	3.10	1,141,942	7.71	8.00	7.69	4.02	3.50	0.38
1546	2021-12-30	7.74	0.08	1.04	538,972	7.64	7.79	7.64	1.96	1.31	-0.39
1545	2021-12-29	7.66	0.03	0.39	316,963	7.60	7.72	7.54	2.37	0.79	-0.26
1544	2021-12-28	7.63	0.10	-1.29	427,797	7.69	7.81	7.62	2.47	-0.78	-0.39
1543	2021-12-27	7.73	0.03	-0.39	407,332	7.75	7.81	7.57	3.10	-0.26	-0.52
1542	2021-12-23	7.76	0.22	2.92	501,313	7.72	7.80	7.58	2.85	0.52	-0.13
1541	2021-12-22	7.54	0.07	0.94	629,757	7.45	7.62	7.42	2.68	1.21	2.39
1540	2021-12-21	7.47	0.32	4.48	515,841	7.19	7.52	7.19	4.59	3.89	-0.27
1539	2021-12-20	7.15	0.06	0.85	869,303	6.93	7.16	6.80	5.19	3.17	0.56
1538	2021-12-17	7.09	0.14	2.01	1,992,084	6.94	7.13	6.82	4.47	2.16	-2.26
1537	2021-12-16	6.95	0.19	-2.66	1,275,893	7.18	7.29	6.93	5.01	-3.20	-0.14
1536	2021-12-15	7.14	0.08	-1.11	1,036,191	7.18	7.20	7.05	2.09	-0.56	0.56
1535	2021-12-14	7.22	0.19	-2.56	1,084,904	7.33	7.42	7.19	3.14	-1.50	-0.55
1534	2021-12-13	7.41	0.44	-5.61	536,065	7.76	7.76	7.37	5.03	-4.51	-1.08
1533	2021-12-10	7.85	0.00	0.00	519,536	7.91	7.95	7.73	2.78	-0.76	-1.15
1532	2021-12-09	7.85	0.04	0.51	791,654	7.74	7.90	7.65	3.23	1.42	0.76
1531	2021-12-08	7.81	0.40	5.40	1,539,309	7.48	7.83	7.41	5.61	4.41	-0.90
1530	2021-12-07	7.41	0.00	0.00	1,540,795	7.55	7.63	7.36	3.58	-1.85	0.94
1529	2021-12-06	7.41	0.16	2.21	1,079,615	7.35	7.69	7.24	6.12	0.82	1.89
1528	2021-12-03	7.25	0.04	-0.55	2,069,232	7.30	7.30	7.08	3.01	-0.68	1.38
1527	2021-12-02	7.29	0.45	6.58	733,701	7.03	7.34	6.84	7.11	3.70	0.14
1526	2021-12-01	6.84	0.28	-3.93	1,312,498	7.33	7.35	6.83	7.09	-6.68	2.78
1525	2021-11-30	7.12	0.16	-2.20	2,352,396	7.17	7.18	7.03	2.09	-0.70	2.95
1524	2021-11-29	7.28	0.01	0.14	1,367,819	7.42	7.63	7.22	5.53	-1.89	-1.51
1523	2021-11-26	7.27	0.43	-5.58	1,983,874	7.40	7.40	7.06	4.59	-1.76	2.06
1522	2021-11-24	7.70	0.07	-0.90	508,434	7.68	7.81	7.64	2.21	0.26	-3.90
1521	2021-11-23	7.77	0.15	1.97	921,985	7.67	7.80	7.61	2.48	1.30	-1.16
1520	2021-11-22	7.62	0.02	0.26	1,223,538	7.70	7.75	7.50	3.25	-1.04	0.66
1519	2021-11-19	7.60	0.15	-1.94	1,670,774	7.65	7.73	7.52	2.75	-0.65	1.32
1518	2021-11-18	7.75	0.11	-1.40	736,972	7.88	7.90	7.64	3.30	-1.65	-1.29
1517	2021-11-17	7.86	0.05	-0.63	970,851	7.94	7.94	7.79	1.89	-1.01	0.25
1516	2021-11-16	7.91	0.00	0.00	1,084,798	7.90	7.94	7.73	2.66	0.13	0.38
1515	2021-11-15	7.91	0.20	-2.47	811,208	8.12	8.14	7.90	2.96	-2.59	-0.13
1514	2021-11-12	8.11	0.01	-0.12	787,362	8.11	8.16	7.95	2.59	0.00	0.12
1513	2021-11-11	8.12	0.01	0.12	1,659,892	8.16	8.27	7.98	3.55	-0.49	-0.12
1512	2021-11-10	8.11	0.31	-3.68	1,588,442	8.19	8.42	8.02	4.88	-0.98	0.62
1511	2021-11-09	8.42	0.18	-2.09	2,309,329	8.50	8.52	8.35	2.00	-0.94	-2.73
1510	2021-11-08	8.60	0.30	-3.37	1,095,200	8.92	8.97	8.57	4.48	-3.59	-1.16
1509	2021-11-05	8.90	0.08	-0.89	1,329,435	9.29	9.46	8.86	6.46	-4.20	0.22
1508	2021-11-04	8.98	0.03	-0.33	2,100,486	8.99	9.13	8.52	6.79	-0.11	3.45
1507	2021-11-03	9.01	0.25	2.85	1,129,785	8.71	9.03	8.62	4.71	3.44	-0.22
1506	2021-11-02	8.76	0.09	1.04	723,484	8.60	8.80	8.52	3.26	1.86	-0.57
1505	2021-11-01	8.67	0.16	1.88	565,596	8.54	8.82	8.48	3.98	1.52	-0.81
1504	2021-10-29	8.51	0.01	0.12	346,864	8.54	8.57	8.45	1.41	-0.35	0.35
1503	2021-10-28	8.50	0.09	-1.05	407,417	8.64	8.66	8.38	3.24	-1.62	0.47
1502	2021-10-27	8.59	0.09	1.06	528,077	8.50	8.66	8.42	2.82	1.06	0.58
1501	2021-10-26	8.50	0.02	-0.23	520,780	8.62	8.73	8.47	3.02	-1.39	0.00
1500	2021-10-25	8.52	0.13	1.55	961,942	8.45	8.53	8.31	2.60	0.83	1.17
1499	2021-10-22	8.39	0.06	-0.71	263,069	8.40	8.44	8.30	1.67	-0.12	0.72
1498	2021-10-21	8.45	0.10	1.20	587,392	8.35	8.49	8.27	2.63	1.20	-0.59
1497	2021-10-20	8.35	0.10	-1.18	601,853	8.42	8.49	8.34	1.78	-0.83	0.00
1496	2021-10-19	8.45	0.05	0.60	431,572	8.34	8.46	8.32	1.68	1.32	-0.36
1495	2021-10-18	8.40	0.08	-0.94	577,141	8.45	8.61	8.36	2.96	-0.59	-0.71
1494	2021-10-15	8.48	0.06	0.71	548,534	8.50	8.60	8.44	1.88	-0.24	-0.35
1493	2021-10-14	8.42	0.06	0.72	313,658	8.47	8.47	8.33	1.65	-0.59	0.95
1492	2021-10-13	8.36	0.33	-3.80	672,606	8.69	8.71	8.31	4.60	-3.80	1.32
1491	2021-10-12	8.69	0.00	0.00	358,867	8.67	8.73	8.61	1.38	0.23	0.00
1490	2021-10-11	8.69	0.13	-1.47	511,566	8.82	8.82	8.60	2.49	-1.47	-0.23
1489	2021-10-08	8.82	0.06	-0.68	606,812	8.88	8.98	8.81	1.91	-0.68	0.00
1488	2021-10-07	8.88	0.09	1.02	1,340,637	9.16	9.25	8.85	4.37	-3.06	0.00
1487	2021-10-06	8.79	0.06	0.69	635,788	8.65	8.80	8.53	3.12	1.62	4.21
1486	2021-10-05	8.73	0.21	2.46	2,098,599	8.61	8.98	8.46	6.04	1.39	-0.92
1485	2021-10-04	8.52	0.09	-1.05	563,518	8.54	8.62	8.48	1.64	-0.23	1.06
1484	2021-10-01	8.61	0.32	3.86	1,577,316	8.45	8.86	8.41	5.33	1.89	-0.81
1483	2021-09-30	8.29	0.30	-3.49	1,108,371	8.60	8.63	8.08	6.40	-3.60	1.93
1482	2021-09-29	8.59	0.03	0.35	936,724	8.62	8.70	8.43	3.13	-0.35	0.12
1481	2021-09-28	8.56	0.01	0.12	1,673,181	8.51	8.68	8.44	2.82	0.59	0.70
1480	2021-09-27	8.55	0.48	5.95	1,415,308	8.10	8.58	8.10	5.93	5.56	-0.47
1479	2021-09-24	8.07	0.37	4.81	1,041,374	7.67	8.09	7.67	5.48	5.22	0.37
1478	2021-09-23	7.70	0.28	3.77	1,060,918	7.49	7.71	7.37	4.54	2.80	-0.39
1477	2021-09-22	7.42	0.11	1.50	561,597	7.35	7.47	7.28	2.59	0.95	0.94
1476	2021-09-21	7.31	0.12	1.67	626,943	7.25	7.37	7.19	2.48	0.83	0.55
1475	2021-09-20	7.19	0.02	-0.28	473,601	7.07	7.25	6.97	3.96	1.70	0.83
1474	2021-09-17	7.21	0.23	-3.09	2,142,132	7.48	7.58	7.21	4.95	-3.61	-1.94
1473	2021-09-16	7.44	0.02	0.27	638,833	7.42	7.53	7.39	1.89	0.27	0.54
1472	2021-09-15	7.42	0.07	-0.93	861,386	7.40	7.50	7.32	2.43	0.27	0.00
1471	2021-09-14	7.49	0.12	-1.58	466,538	7.61	7.64	7.45	2.50	-1.58	-1.20
1470	2021-09-13	7.61	0.08	1.06	587,793	7.56	7.69	7.42	3.57	0.66	0.00
1469	2021-09-10	7.53	0.20	2.73	1,520,162	7.38	7.60	7.24	4.88	2.03	0.40
1468	2021-09-09	7.33	0.15	2.09	687,573	7.12	7.46	7.05	5.76	2.95	0.68
1467	2021-09-08	7.18	0.05	-0.69	497,389	7.18	7.36	7.14	3.06	0.00	-0.84
1466	2021-09-07	7.23	0.19	2.70	550,399	7.02	7.26	6.96	4.27	2.99	-0.69
1465	2021-09-03	7.04	0.25	-3.43	282,926	7.26	7.28	7.01	3.72	-3.03	-0.28
1464	2021-09-02	7.29	0.02	0.28	384,967	7.27	7.41	7.22	2.61	0.28	-0.41
1463	2021-09-01	7.27	0.04	-0.55	304,748	7.35	7.35	7.24	1.50	-1.09	0.00
1462	2021-08-31	7.31	0.21	2.96	600,502	7.07	7.31	6.86	6.36	3.39	0.55
1461	2021-08-30	7.10	0.01	0.14	366,263	7.14	7.14	6.96	2.52	-0.56	-0.42
1460	2021-08-27	7.09	0.19	2.75	246,386	6.91	7.13	6.91	3.18	2.60	0.71
1459	2021-08-26	6.90	0.12	-1.71	362,377	6.96	7.11	6.86	3.59	-0.86	0.14
1458	2021-08-25	7.02	0.10	1.45	344,786	6.94	7.04	6.87	2.45	1.15	-0.85
1457	2021-08-24	6.92	0.27	4.06	648,477	6.69	6.98	6.69	4.33	3.44	0.29
1456	2021-08-23	6.65	0.19	2.94	484,856	6.52	6.70	6.52	2.76	1.99	0.60
1455	2021-08-20	6.46	0.03	0.47	1,445,113	6.41	6.50	6.31	2.96	0.78	0.93
1454	2021-08-19	6.43	0.10	-1.53	1,007,836	6.45	6.50	6.30	3.10	-0.31	-0.31
1453	2021-08-18	6.53	0.01	0.15	472,458	6.50	6.66	6.49	2.62	0.46	-1.23
1452	2021-08-17	6.52	0.02	-0.31	1,678,582	6.49	6.53	6.13	6.16	0.46	-0.31
1451	2021-08-16	6.54	0.13	-1.95	1,190,483	6.60	6.71	6.41	4.55	-0.91	-0.76
1450	2021-08-13	6.67	0.19	-2.77	546,554	6.85	6.88	6.65	3.36	-2.63	-1.05
1449	2021-08-12	6.86	0.15	-2.14	411,621	6.97	6.98	6.79	2.73	-1.58	-0.15
1448	2021-08-11	7.01	0.10	1.45	515,246	6.89	7.02	6.79	3.34	1.74	-0.57
1447	2021-08-10	6.91	0.09	1.32	812,410	6.78	7.03	6.78	3.69	1.92	-0.29
1446	2021-08-09	6.82	0.06	-0.87	1,910,707	6.88	6.89	6.66	3.34	-0.87	-0.59
1445	2021-08-06	6.88	0.02	-0.29	717,239	6.91	6.96	6.77	2.75	-0.43	0.00
1444	2021-08-05	6.90	0.55	8.66	1,564,532	6.57	7.11	6.55	8.52	5.02	0.14
1443	2021-08-04	6.35	0.15	-2.31	978,585	6.42	6.57	6.34	3.58	-1.09	3.46
1442	2021-08-03	6.50	0.15	-2.26	1,069,644	6.70	6.70	6.46	3.58	-2.99	-1.23
1441	2021-08-02	6.65	0.04	-0.60	674,754	6.71	6.89	6.62	4.02	-0.89	0.75
1440	2021-07-30	6.69	0.13	-1.91	608,720	6.79	6.86	6.66	2.95	-1.47	0.30
1439	2021-07-29	6.82	0.06	0.89	565,289	6.80	6.89	6.73	2.35	0.29	-0.44
1438	2021-07-28	6.76	0.06	-0.88	774,265	6.84	6.93	6.63	4.39	-1.17	0.59
1437	2021-07-27	6.82	0.10	-1.45	348,590	6.84	6.91	6.71	2.92	-0.29	0.29
1436	2021-07-26	6.92	0.11	1.62	415,775	6.80	6.94	6.74	2.94	1.76	-1.16
1435	2021-07-23	6.81	0.16	-2.30	713,746	6.98	7.03	6.76	3.87	-2.44	-0.15
1434	2021-07-22	6.97	0.08	-1.13	375,724	7.02	7.02	6.89	1.85	-0.71	0.14
1433	2021-07-21	7.05	0.22	3.22	522,817	6.87	7.07	6.87	2.91	2.62	-0.43
1432	2021-07-20	6.83	0.25	3.80	994,634	6.63	6.90	6.57	4.98	3.02	0.59
1431	2021-07-19	6.58	0.05	-0.75	2,229,503	6.38	6.65	6.34	4.86	3.13	0.76
1430	2021-07-16	6.63	0.13	-1.92	2,802,956	6.81	6.87	6.44	6.31	-2.64	-3.77
1429	2021-07-15	6.76	0.16	-2.31	1,137,532	6.83	6.90	6.67	3.37	-1.02	0.74
1428	2021-07-14	6.92	0.07	-1.00	892,195	7.05	7.18	6.89	4.11	-1.84	-1.30
1427	2021-07-13	6.99	0.24	-3.32	1,689,749	7.15	7.16	6.99	2.38	-2.24	0.86
1426	2021-07-12	7.23	0.04	0.56	373,239	7.12	7.25	7.03	3.09	1.54	-1.11
1425	2021-07-09	7.19	0.36	5.27	1,623,672	6.96	7.22	6.93	4.17	3.30	-0.97
1424	2021-07-08	6.83	0.09	-1.30	1,417,695	6.75	6.96	6.69	4.00	1.19	1.90
1423	2021-07-07	6.92	0.31	-4.29	2,035,840	7.20	7.30	6.85	6.25	-3.89	-2.46
1422	2021-07-06	7.23	0.10	-1.36	704,752	7.36	7.36	7.19	2.31	-1.77	-0.41
1421	2021-07-02	7.33	0.01	-0.14	678,307	7.35	7.38	7.20	2.45	-0.27	0.41
1420	2021-07-01	7.34	0.09	-1.21	709,191	7.50	7.61	7.34	3.60	-2.13	0.14
1419	2021-06-30	7.43	0.00	0.00	914,497	7.37	7.51	7.33	2.44	0.81	0.94
1418	2021-06-29	7.43	0.12	1.64	853,876	7.34	7.53	7.29	3.27	1.23	-0.81
1417	2021-06-28	7.31	0.21	-2.79	1,832,189	7.43	7.44	7.10	4.58	-1.62	0.41
1416	2021-06-25	7.52	0.03	-0.40	891,384	7.58	7.60	7.45	1.98	-0.79	-1.20
1415	2021-06-24	7.55	0.04	-0.53	699,352	7.71	7.77	7.50	3.50	-2.08	0.40
1414	2021-06-23	7.59	0.27	3.69	1,587,795	7.32	7.79	7.31	6.56	3.69	1.58
1413	2021-06-22	7.32	0.06	-0.81	545,857	7.38	7.38	7.23	2.03	-0.81	0.00
1412	2021-06-21	7.38	0.26	3.65	1,613,204	7.21	7.42	7.13	4.02	2.36	0.00
1411	2021-06-18	7.12	0.26	-3.52	1,727,959	7.22	7.32	7.06	3.60	-1.39	1.26
1410	2021-06-17	7.38	0.59	-7.40	4,706,740	7.93	8.02	7.28	9.33	-6.94	-2.17
1409	2021-06-16	7.97	0.25	3.24	1,125,240	7.73	8.02	7.63	5.05	3.10	-0.50
1408	2021-06-15	7.72	0.14	-1.78	619,847	7.86	7.93	7.72	2.67	-1.78	0.13
1407	2021-06-14	7.86	0.20	2.61	1,140,576	7.76	8.06	7.70	4.64	1.29	0.00
1406	2021-06-11	7.66	0.08	1.06	785,491	7.69	7.77	7.61	2.08	-0.39	1.31
1405	2021-06-10	7.58	0.01	0.13	1,799,947	7.55	7.64	7.35	3.84	0.40	1.45
1404	2021-06-09	7.57	0.00	0.00	982,733	7.61	7.67	7.41	3.42	-0.53	-0.26
1403	2021-06-08	7.57	0.30	4.13	1,064,382	7.29	7.62	7.27	4.80	3.84	0.53
1402	2021-06-07	7.27	0.09	1.25	466,527	7.20	7.30	7.18	1.67	0.97	0.28
1401	2021-06-04	7.18	0.04	0.56	451,026	7.18	7.25	7.13	1.67	0.00	0.28
1400	2021-06-03	7.14	0.08	-1.11	926,286	7.16	7.20	7.11	1.26	-0.28	0.56
1399	2021-06-02	7.22	0.09	-1.23	618,203	7.35	7.37	7.20	2.31	-1.77	-0.83
1398	2021-06-01	7.31	0.00	0.00	832,762	7.40	7.44	7.26	2.43	-1.22	0.55
1397	2021-05-28	7.31	0.01	-0.14	706,054	7.33	7.33	7.11	3.00	-0.27	1.23
1396	2021-05-27	7.32	0.12	1.67	1,360,429	7.25	7.32	7.16	2.21	0.97	0.14
1395	2021-05-26	7.20	0.28	4.05	1,152,227	6.93	7.20	6.93	3.90	3.90	0.69
1394	2021-05-25	6.92	0.06	-0.86	1,564,481	7.06	7.16	6.92	3.40	-1.98	0.14
1393	2021-05-24	6.98	0.06	-0.85	1,749,969	7.04	7.05	6.92	1.85	-0.85	1.15
1392	2021-05-21	7.04	0.08	-1.12	574,777	7.18	7.20	7.03	2.37	-1.95	0.00
1391	2021-05-20	7.12	0.06	0.85	1,441,396	7.06	7.13	6.90	3.26	0.85	0.84
1390	2021-05-19	7.06	0.39	-5.23	3,584,692	7.22	7.34	6.94	5.54	-2.22	0.00
1389	2021-05-18	7.45	0.03	0.40	840,362	7.46	7.60	7.36	3.22	-0.13	-3.09
1388	2021-05-17	7.42	0.01	-0.13	538,932	7.33	7.45	7.20	3.41	1.23	0.54
1387	2021-05-14	7.43	0.22	3.05	736,895	7.33	7.55	7.23	4.37	1.36	-1.35
1386	2021-05-13	7.21	0.02	-0.28	1,038,385	7.29	7.46	7.05	5.62	-1.10	1.66
1385	2021-05-12	7.23	0.28	-3.73	1,420,774	7.49	7.56	7.19	4.94	-3.47	0.83
1384	2021-05-11	7.51	0.04	-0.53	848,808	7.32	7.56	7.26	4.10	2.60	-0.27
1383	2021-05-10	7.55	0.05	0.67	1,004,603	7.56	7.83	7.49	4.50	-0.13	-3.05
1382	2021-05-07	7.50	0.39	5.49	1,705,250	7.25	7.76	7.14	8.55	3.45	0.80
1381	2021-05-06	7.11	0.08	-1.11	2,806,038	7.14	7.29	6.70	8.26	-0.42	1.97
1380	2021-05-05	7.19	0.05	-0.69	717,144	7.26	7.39	7.11	3.86	-0.96	-0.70
1379	2021-05-04	7.24	0.16	-2.16	910,214	7.36	7.42	7.18	3.26	-1.63	0.28
1378	2021-05-03	7.40	0.04	0.54	460,033	7.41	7.51	7.38	1.75	-0.13	-0.54
1377	2021-04-30	7.36	0.15	-2.00	811,720	7.43	7.49	7.25	3.23	-0.94	0.68
1376	2021-04-29	7.51	0.01	0.13	1,270,110	7.58	7.65	7.41	3.17	-0.92	-1.07
1375	2021-04-28	7.50	0.04	-0.53	1,396,338	7.54	7.64	7.47	2.25	-0.53	1.07
1374	2021-04-27	7.54	0.07	0.94	1,641,671	7.52	7.61	7.43	2.39	0.27	0.00
1373	2021-04-26	7.47	0.13	-1.71	1,131,515	7.78	7.78	7.47	3.98	-3.98	0.67
1372	2021-04-23	7.60	0.14	1.88	971,850	7.55	7.73	7.46	3.58	0.66	2.37
1371	2021-04-22	7.46	0.02	-0.27	1,852,848	7.31	7.57	7.30	3.69	2.05	1.21
1370	2021-04-21	7.48	0.36	5.06	1,004,924	7.08	7.50	6.96	7.63	5.65	-2.27
1369	2021-04-20	7.12	0.23	-3.13	1,767,422	7.25	7.31	7.02	4.00	-1.79	-0.56
1368	2021-04-19	7.35	0.07	0.96	914,400	7.29	7.37	7.19	2.47	0.82	-1.36
1367	2021-04-16	7.28	0.00	0.00	843,927	7.33	7.37	7.25	1.64	-0.68	0.14
1366	2021-04-15	7.28	0.10	-1.36	843,927	7.33	7.37	7.25	1.64	-0.68	0.69
1365	2021-04-14	7.38	0.09	-1.20	3,096,700	7.52	7.59	7.37	2.93	-1.86	-0.68
1364	2021-04-13	7.47	0.31	4.33	1,086,200	7.33	7.48	7.18	4.09	1.91	0.67
1363	2021-04-12	7.16	0.14	-1.92	1,154,600	7.33	7.35	7.14	2.86	-2.32	2.37
1362	2021-04-09	7.30	0.23	-3.05	883,900	7.58	7.62	7.25	4.88	-3.69	0.41
1361	2021-04-08	7.53	0.22	3.01	1,462,944	7.28	7.54	7.20	4.67	3.43	0.66
1360	2021-04-07	7.31	0.13	-1.75	665,023	7.44	7.49	7.28	2.82	-1.75	-0.41
1359	2021-04-06	7.44	0.04	-0.53	550,800	7.53	7.62	7.42	2.66	-1.20	0.00
1358	2021-04-05	7.48	0.16	2.19	650,136	7.46	7.60	7.43	2.28	0.27	0.67
1357	2021-04-01	7.32	0.02	0.27	613,700	7.30	7.40	7.20	2.74	0.27	1.91
1356	2021-03-31	7.30	0.09	1.25	1,431,798	7.19	7.44	7.18	3.62	1.53	0.00
1355	2021-03-30	7.21	0.03	0.42	921,001	7.16	7.27	7.11	2.23	0.70	-0.28
1354	2021-03-29	7.18	0.16	-2.18	945,112	7.32	7.39	7.04	4.78	-1.91	-0.28
1353	2021-03-26	7.34	0.00	0.00	991,624	7.40	7.43	7.10	4.46	-0.81	-0.27
1352	2021-03-25	7.34	0.17	2.37	1,467,475	7.10	7.38	6.99	5.49	3.38	0.82
1351	2021-03-24	7.17	0.08	-1.10	1,117,546	7.33	7.50	7.10	5.46	-2.18	-0.98
1350	2021-03-23	7.25	0.26	-3.46	324,574	7.46	7.49	7.21	3.75	-2.82	1.10
1349	2021-03-22	7.51	0.23	-2.97	983,107	7.73	7.76	7.42	4.40	-2.85	-0.67
1348	2021-03-19	7.74	0.17	-2.15	3,755,642	7.98	8.00	7.62	4.76	-3.01	-0.13
1347	2021-03-18	7.91	0.28	-3.42	1,666,539	8.19	8.35	7.86	5.98	-3.42	0.88
1346	2021-03-17	8.19	0.32	4.07	1,773,797	7.79	8.20	7.75	5.78	5.13	0.00
1345	2021-03-16	7.87	0.13	-1.63	2,060,786	8.00	8.02	7.85	2.13	-1.63	-1.02
1344	2021-03-15	8.00	0.46	6.10	2,829,246	7.60	8.00	7.60	5.26	5.26	0.00
1343	2021-03-12	7.54	0.08	-1.05	702,141	7.58	7.63	7.48	1.98	-0.53	0.80
1342	2021-03-11	7.62	0.17	2.28	1,051,344	7.57	7.72	7.45	3.57	0.66	-0.52
1341	2021-03-10	7.45	0.19	2.62	1,084,127	7.29	7.52	7.26	3.57	2.19	1.61
1340	2021-03-09	7.26	0.05	0.69	1,024,754	7.38	7.40	7.04	4.88	-1.63	0.41
1339	2021-03-08	7.21	0.36	5.26	1,545,853	7.13	7.45	7.03	5.89	1.12	2.36
1338	2021-03-05	6.85	0.03	-0.44	2,465,253	7.36	7.36	6.40	13.04	-6.93	4.09
1337	2021-03-04	6.88	0.11	-1.57	1,496,180	6.93	7.03	6.54	7.07	-0.72	6.98

PLYA Investment Calculator

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

Ticker:

PLYA

Date start:

2015-11-10 open

Date end:

2023-02-23 close

Duration:

7 years 107 days

Trading days:

1,835

There are no history of "PLYA" dividends

BUY

Your initial investment on 2015-11-10 open

1,000.00

Shares bought: 103.63

Stock price: 9.65

SELL

Value on 2023-02-23 close

830.05

NET: -169.95

ROI: -16.99% (0.83x)

Annualised: -2.52% (0.97x)

Stock price: 8.01

Duration: 7 years 107 days

Trading days: 1,835

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

PLYA Monthly statistics

This section shows monthly performance of PLYA stock.
There are 88 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	8.10 2023-02-23	7.47 2023-02-10	7.58 2023-02-01	8.01 2023-02-23	5.67	6.86	-1.45
2023 January	20	7.64 2023-01-31	6.13 2023-01-03	6.58 2023-01-03	7.58 2023-01-31	15.20	16.11	-6.84
2022 December	21	6.59 2022-12-30	5.71 2022-12-09	6.19 2022-12-01	6.53 2022-12-30	5.49	6.46	-7.75
2022 November	21	6.35 2022-11-11	5.62 2022-11-09	6.32 2022-11-01	6.15 2022-11-30	-2.69	0.47	-11.08
2022 October	21	6.28 2022-10-28	5.35 2022-10-11	5.86 2022-10-03	6.17 2022-10-31	5.29	7.17	-8.70
2022 September	21	6.71 2022-09-12	5.71 2022-09-29	6.49 2022-09-01	5.82 2022-09-30	-10.32	3.39	-12.02
2022 August	23	7.49 2022-08-16	6.55 2022-08-31	6.81 2022-08-01	6.56 2022-08-31	-3.67	9.99	-3.82
2022 July	20	6.99 2022-07-28	6.22 2022-07-11	6.81 2022-07-01	6.86 2022-07-29	0.73	2.64	-8.66
2022 June	21	9.51 2022-06-06	6.46 2022-06-23	8.76 2022-06-01	6.87 2022-06-30	-21.58	8.56	-26.26
2022 May	21	9.58 2022-05-02	7.31 2022-05-24	9.50 2022-05-02	8.64 2022-05-31	-9.05	0.84	-23.05
2022 April	21	9.70 2022-04-29	7.66 2022-04-11	8.69 2022-04-01	9.44 2022-04-29	8.63	11.62	-11.85
2022 March	23	9.81 2022-03-01	8.15 2022-03-14	9.44 2022-03-01	8.65 2022-03-31	-8.37	3.92	-13.67
2022 February	20	9.49 2022-02-28	7.43 2022-02-05	7.63 2022-02-01	9.45 2022-02-28	23.85	24.38	-2.62
2022 January	20	8.28 2022-01-03	6.92 2022-01-20	8.01 2022-01-03	7.63 2022-01-31	-4.74	3.37	-13.61
2021 December	22	8.00 2021-12-31	6.80 2021-12-20	7.33 2021-12-01	7.98 2021-12-31	8.87	9.14	-7.23
2021 November	21	9.46 2021-11-05	7.03 2021-11-30	8.54 2021-11-01	7.12 2021-11-30	-16.63	10.77	-17.68
2021 October	21	9.25 2021-10-07	8.27 2021-10-21	8.45 2021-10-01	8.51 2021-10-29	0.71	9.47	-2.13
2021 September	21	8.70 2021-09-29	6.96 2021-09-07	7.35 2021-09-01	8.29 2021-09-30	12.79	18.37	-5.31
2021 August	22	7.31 2021-08-31	6.13 2021-08-17	6.71 2021-08-02	7.31 2021-08-31	8.94	8.94	-8.64
2021 July	21	7.61 2021-07-01	6.34 2021-07-19	7.50 2021-07-01	6.69 2021-07-30	-10.80	1.47	-15.47
2021 June	22	8.06 2021-06-14	7.06 2021-06-18	7.40 2021-06-01	7.43 2021-06-30	0.41	8.92	-4.59
2021 May	20	7.83 2021-05-10	6.70 2021-05-06	7.41 2021-05-03	7.31 2021-05-28	-1.35	5.67	-9.58
2021 April	21	7.78 2021-04-26	6.96 2021-04-21	7.30 2021-04-01	7.36 2021-04-30	0.82	6.58	-4.66
2021 March	23	8.35 2021-03-18	6.40 2021-03-05	7.35 2021-03-01	7.30 2021-03-31	-0.68	13.61	-12.93
2021 February	19	7.49 2021-02-23	5.35 2021-02-01	5.35 2021-02-01	7.17 2021-02-26	34.02	40.00	0.00
2021 January	19	6.21 2021-01-20	5.15 2021-01-29	5.96 2021-01-04	5.32 2021-01-29	-10.74	4.19	-13.59
2020 December	22	5.95 2020-12-31	4.84 2020-12-11	5.20 2020-12-01	5.95 2020-12-31	14.42	14.42	-6.92
2020 November	20	5.33 2020-11-27	3.83 2020-11-02	3.89 2020-11-02	5.09 2020-11-30	30.85	37.02	-1.54
2020 October	22	4.41 2020-10-01	3.76 2020-10-15	4.23 2020-10-01	3.87 2020-10-30	-8.51	4.26	-11.11
2020 September	21	4.74 2020-09-16	3.91 2020-09-24	4.22 2020-09-01	4.19 2020-09-30	-0.71	12.32	-7.35
2020 August	21	4.34 2020-08-28	3.50 2020-08-03	3.63 2020-08-03	4.22 2020-08-31	16.25	19.56	-3.58
2020 July	22	3.85 2020-07-02	3.31 2020-07-08	3.62 2020-07-01	3.63 2020-07-31	0.28	6.35	-8.56
2020 June	22	4.46 2020-06-05	2.59 2020-06-01	2.62 2020-06-01	3.62 2020-06-30	38.17	70.23	-1.15
2020 May	20	2.94 2020-05-27	1.82 2020-05-06	2.36 2020-05-01	2.61 2020-05-29	10.59	24.58	-22.88
2020 April	21	2.68 2020-04-17	1.30 2020-04-03	1.77 2020-04-01	2.47 2020-04-30	39.55	51.41	-26.55
2020 March	22	5.60 2020-03-02	1.55 2020-03-31	5.32 2020-03-02	1.75 2020-03-31	-67.11	5.26	-70.86
2020 February	19	7.29 2020-02-18	4.98 2020-02-28	7.06 2020-02-03	5.30 2020-02-28	-24.93	3.26	-29.46
2020 January	21	8.43 2020-01-02	6.91 2020-01-31	8.43 2020-01-02	7.02 2020-01-31	-16.73	0.00	-18.03
2019 December	21	8.51 2019-12-27	7.48 2019-12-09	7.99 2019-12-02	8.40 2019-12-31	5.13	6.51	-6.38
2019 November	20	8.59 2019-11-06	7.15 2019-11-21	8.35 2019-11-01	7.88 2019-11-29	-5.63	2.87	-14.37
2019 October	23	8.35 2019-10-31	7.36 2019-10-09	7.84 2019-10-01	8.34 2019-10-31	6.38	6.51	-6.12
2019 September	20	8.45 2019-09-12	7.60 2019-09-27	8.01 2019-09-03	7.83 2019-09-30	-2.25	5.49	-5.12
2019 August	22	8.13 2019-08-30	6.35 2019-08-07	7.33 2019-08-01	8.09 2019-08-30	10.37	10.91	-13.37
2019 July	22	8.04 2019-07-03	7.18 2019-07-30	7.76 2019-07-01	7.33 2019-07-31	-5.54	3.61	-7.47
2019 June	20	8.37 2019-06-17	7.00 2019-06-26	8.00 2019-06-03	7.71 2019-06-28	-3.63	4.62	-12.50
2019 May	22	8.95 2019-05-08	7.95 2019-05-07	8.03 2019-05-01	8.05 2019-05-31	0.25	11.46	-1.00
2019 April	21	8.30 2019-04-25	7.45 2019-04-11	7.62 2019-04-01	8.00 2019-04-30	4.99	8.92	-2.23
2019 March	21	8.38 2019-03-01	7.50 2019-03-01	7.68 2019-03-01	7.63 2019-03-29	-0.65	9.11	-2.34
2019 February	19	8.21 2019-02-20	7.40 2019-02-13	7.89 2019-02-01	7.62 2019-02-28	-3.42	4.06	-6.21
2019 January	21	7.96 2019-01-30	6.89 2019-01-02	7.13 2019-01-02	7.88 2019-01-31	10.52	11.64	-3.37
2018 December	19	8.17 2018-12-06	5.98 2018-12-14	7.65 2018-12-03	7.19 2018-12-31	-6.01	6.80	-21.83
2018 November	21	9.58 2018-11-06	6.91 2018-11-19	8.58 2018-11-01	7.58 2018-11-30	-11.66	11.66	-19.46
2018 October	23	9.70 2018-10-02	8.28 2018-10-30	9.64 2018-10-01	8.59 2018-10-31	-10.89	0.62	-14.11
2018 September	19	10.35 2018-09-04	8.89 2018-09-18	10.34 2018-09-04	9.63 2018-09-28	-6.87	0.10	-14.02
2018 August	23	11.01 2018-08-07	9.97 2018-08-06	10.40 2018-08-01	10.33 2018-08-31	-0.67	5.87	-4.13
2018 July	21	11.48 2018-07-06	10.30 2018-07-30	10.79 2018-07-02	10.39 2018-07-31	-3.71	6.39	-4.54
2018 June	21	11.34 2018-06-01	10.08 2018-06-08	10.53 2018-06-01	10.80 2018-06-29	2.56	7.69	-4.27
2018 May	22	11.03 2018-05-15	10.06 2018-05-04	10.30 2018-05-01	10.49 2018-05-31	1.84	7.09	-2.33
2018 April	21	11.31 2018-04-06	10.08 2018-04-02	10.24 2018-04-02	10.30 2018-04-30	0.59	10.45	-1.56
2018 March	21	11.08 2018-03-13	9.80 2018-03-01	10.09 2018-03-01	10.22 2018-03-29	1.29	9.81	-2.87
2018 February	19	10.59 2018-02-01	9.41 2018-02-09	10.30 2018-02-01	10.08 2018-02-28	-2.14	2.82	-8.64
2018 January	21	11.69 2018-01-16	10.15 2018-01-30	10.79 2018-01-02	10.36 2018-01-31	-3.99	8.34	-5.93
2017 December	20	11.50 2017-12-05	10.32 2017-12-14	10.67 2017-12-01	10.79 2017-12-29	1.12	7.78	-3.28
2017 November	21	11.10 2017-11-14	10.10 2017-11-03	10.30 2017-11-01	10.64 2017-11-30	3.30	7.77	-1.94
2017 October	22	11.09 2017-10-09	9.98 2017-10-30	10.50 2017-10-02	10.33 2017-10-31	-1.62	5.62	-4.95
2017 September	20	11.28 2017-09-13	10.16 2017-09-22	10.43 2017-09-01	10.43 2017-09-29	0.00	8.15	-2.59
2017 August	23	12.06 2017-08-04	10.17 2017-08-30	11.86 2017-08-01	10.37 2017-08-31	-12.56	1.69	-14.25
2017 July	20	12.27 2017-07-03	11.49 2017-07-06	12.02 2017-07-03	11.82 2017-07-31	-1.66	2.08	-4.41
2017 June	22	12.10 2017-06-30	10.01 2017-06-09	10.24 2017-06-01	11.95 2017-06-30	16.70	18.16	-2.25
2017 May	22	10.74 2017-05-09	9.81 2017-05-05	10.43 2017-05-01	10.46 2017-05-31	0.29	2.97	-5.94
2017 April	19	10.66 2017-04-28	10.13 2017-04-21	10.51 2017-04-03	10.39 2017-04-28	-1.14	1.43	-3.62
2017 March	23	12.00 2017-03-13	9.86 2017-03-27	10.08 2017-03-01	10.50 2017-03-31	4.17	19.05	-2.18
2017 February	19	10.80 2017-02-02	9.45 2017-02-24	10.71 2017-02-01	10.01 2017-02-28	-6.54	0.84	-11.76
2017 January	20	10.90 2017-01-30	10.09 2017-01-03	10.11 2017-01-03	10.74 2017-01-31	6.23	7.81	-0.20
2016 December	21	10.40 2016-12-13	9.95 2016-12-12	9.95 2016-12-01	10.12 2016-12-30	1.71	4.52	0.00
2016 November	21	10.21 2016-11-22	9.84 2016-11-02	9.84 2016-11-01	9.95 2016-11-30	1.12	3.76	0.00
2016 October	21	10.23 2016-10-21	9.84 2016-10-24	9.85 2016-10-03	9.85 2016-10-31	0.00	3.86	-0.10
2016 September	21	9.91 2016-09-16	9.80 2016-09-13	9.82 2016-09-01	9.84 2016-09-30	0.20	0.92	-0.20
2016 August	23	9.88 2016-08-09	9.75 2016-08-12	9.80 2016-08-01	9.85 2016-08-31	0.51	0.82	-0.51
2016 July	20	9.93 2016-07-28	9.75 2016-07-27	9.85 2016-07-01	9.80 2016-07-29	-0.51	0.81	-1.02
2016 June	22	9.85 2016-06-30	9.60 2016-06-29	9.61 2016-06-01	9.85 2016-06-30	2.50	2.50	-0.10
2016 May	21	9.88 2016-05-17	9.59 2016-05-17	9.77 2016-05-02	9.61 2016-05-31	-1.64	1.13	-1.84
2016 April	21	9.85 2016-04-14	9.50 2016-04-15	9.80 2016-04-01	9.77 2016-04-29	-0.31	0.51	-3.06
2016 March	22	9.80 2016-03-31	9.55 2016-03-09	9.80 2016-03-01	9.80 2016-03-31	0.00	0.00	-2.55
2016 February	20	9.80 2016-02-29	9.51 2016-02-18	9.75 2016-02-01	9.80 2016-02-29	0.51	0.51	-2.46
2016 January	19	9.90 2016-01-11	9.50 2016-01-28	9.90 2016-01-04	9.75 2016-01-29	-1.52	0.00	-4.04
2015 December	22	10.25 2015-12-04	9.60 2015-12-30	9.65 2015-12-01	9.90 2015-12-31	2.59	6.22	-0.52
2015 November	14	10.25 2015-11-10	9.65 2015-11-17	9.65 2015-11-10	9.66 2015-11-30	0.10	6.22	0.00

PLYA Dividends

This table shows historical dividends paid by PLYA.

There are no PLYA dividends to display.

PLYA Stock Splits

This table shows PLYA stock splits.

There are no PLYA stock splits to display.

PLYA Basic Information

Ticker, symbol:

PLYA
Full title:

Playa Hotels & Resorts NV
First trading day:

2015-11-10
Last trading day:

2023-02-23
Total trading days:

1,836
Last close price:

8.01 (+1.01%)
Market cap:

794M
Stock Exchange:

NasdaqGS
Sector:

Consumer Services
Industry:

Hotels/Resorts
PLYA CEO:

Mr. Bruce Wardinski
Full-time employees:

12,000
Address:

Prins Bernhardplein 200
AMSTERDAM
NOORD-HOLLAND
22030
Description:

Playa Hotels & Resorts N.V. owns, operates, and develops all-inclusive resorts in prime beachfront locations in various vacation destinations in Mexico and the Caribbean. The company operates its resorts under eight brand names. As of October 16, 2020, it owned a portfolio of 21 resorts comprising 8,172 rooms located in Mexico, Jamaica, and the Dominican Republic. Playa Hotels & Resorts N.V. is headquartered in Fairfax, Virginia.
Website:

https://www.playaresorts.com/
Phone number:

31208081081

Best intraday sessions of PLYA

This table shows top 100 best intraday sessions of PLYA.

Position	Date	Percentage
1	2020-06-11	18.73
2	2020-06-02	16.95
3	2020-03-19	16.67
4	2020-03-26	16.50
5	2020-04-06	12.58
6	2022-02-25	12.28
7	2020-04-15	10.50
8	2020-05-12	9.05
9	2020-03-20	9.01
10	2020-04-27	8.00
11	2020-06-04	7.77
12	2022-05-26	7.73
13	2020-06-01	7.63
14	2020-10-22	7.57
15	2020-03-10	7.02
16	2020-04-08	6.98
17	2018-12-18	6.69
18	2020-11-09	6.36
19	2020-05-15	6.28
20	2022-05-13	6.27
21	2020-05-14	6.19
22	2015-11-10	6.11
23	2020-11-03	6.08
24	2017-11-14	5.87
25	2020-07-15	5.85
26	2023-01-11	5.85
27	2020-06-29	5.80
28	2022-04-13	5.75
29	2021-04-21	5.65
30	2020-06-18	5.63
31	2021-09-27	5.56
32	2022-01-31	5.53
33	2020-10-23	5.53
34	2020-08-24	5.40
35	2022-05-06	5.36
36	2020-04-17	5.33
37	2019-08-08	5.31
38	2022-06-24	5.27
39	2021-01-06	5.26
40	2021-03-15	5.26
41	2019-06-27	5.23
42	2021-09-24	5.22
43	2020-04-13	5.15
44	2021-03-17	5.13
45	2017-08-04	5.12
46	2022-02-24	5.10
47	2021-02-12	5.05
48	2021-08-05	5.02
49	2021-01-12	5.00
50	2020-06-08	4.94
51	2020-11-20	4.92
52	2022-01-21	4.85
53	2023-01-31	4.84
54	2020-05-18	4.82
55	2020-12-30	4.74
56	2022-02-07	4.73
57	2022-02-08	4.73
58	2022-12-22	4.63
59	2021-02-11	4.62
60	2020-05-08	4.59
61	2018-11-01	4.55
62	2019-12-13	4.53
63	2020-07-27	4.53
64	2018-12-17	4.44
65	2022-05-25	4.43
66	2021-12-08	4.41
67	2021-02-02	4.29
68	2018-10-26	4.29
69	2020-08-27	4.22
70	2021-01-07	4.20
71	2020-11-16	4.19
72	2020-07-14	4.17
73	2020-06-23	4.12
74	2022-09-07	4.08
75	2019-01-07	4.08
76	2017-09-01	4.03
77	2019-11-26	4.00
78	2022-11-22	3.93
79	2021-05-26	3.90
80	2021-12-21	3.89
81	2020-03-16	3.85
82	2020-04-02	3.85
83	2021-06-08	3.84
84	2021-02-16	3.78
85	2021-02-26	3.76
86	2022-12-29	3.75
87	2018-09-21	3.75
88	2021-12-02	3.70
89	2021-06-23	3.69
90	2020-08-20	3.67
91	2022-12-30	3.65
92	2022-07-13	3.65
93	2022-04-19	3.65
94	2022-01-24	3.61
95	2022-04-25	3.58
96	2019-08-07	3.55
97	2022-03-29	3.54
98	2018-02-13	3.53
99	2021-12-31	3.50
100	2022-10-28	3.47

Worst intraday sessions of PLYA

This table shows the worst 100 intraday sessions of PLYA.

Position	Date	Percentage
1	2020-03-18	-36.93
2	2020-03-27	-24.07
3	2020-04-20	-20.00
4	2020-06-05	-17.30
5	2020-04-07	-16.15
6	2020-03-25	-14.55
7	2020-04-03	-13.69
8	2020-03-30	-12.23
9	2020-05-06	-11.54
10	2020-04-01	-11.30
11	2017-03-13	-11.25
12	2020-03-05	-10.54
13	2020-03-23	-10.40
14	2020-06-16	-10.28
15	2020-03-24	-10.21
16	2020-05-05	-9.25
17	2020-05-04	-8.75
18	2021-01-04	-8.56
19	2020-03-11	-8.23
20	2020-11-17	-8.22
21	2020-02-28	-7.83
22	2020-06-10	-7.83
23	2022-05-09	-7.63
24	2020-05-13	-7.36
25	2020-02-27	-7.34
26	2022-06-10	-7.31
27	2021-06-17	-6.94
28	2021-03-05	-6.93
29	2020-12-11	-6.73
30	2021-12-01	-6.68
31	2023-01-03	-6.38
32	2020-05-28	-6.32
33	2020-03-12	-6.27
34	2015-12-04	-6.15
35	2022-09-06	-6.10
36	2020-01-02	-6.05
37	2020-03-06	-5.83
38	2022-05-24	-5.79
39	2020-10-13	-5.78
40	2020-11-11	-5.72
41	2021-02-25	-5.42
42	2020-06-24	-5.39
43	2022-04-21	-5.30
44	2022-09-21	-5.29
45	2022-11-04	-5.25
46	2022-03-07	-5.24
47	2020-04-28	-5.10
48	2022-06-16	-5.06
49	2018-08-07	-5.01
50	2018-12-10	-5.00
51	2021-01-20	-4.99
52	2022-03-14	-4.94
53	2020-09-18	-4.86
54	2022-05-03	-4.86
55	2019-05-08	-4.83
56	2020-06-09	-4.63
57	2021-01-27	-4.55
58	2022-06-23	-4.53
59	2021-12-13	-4.51
60	2020-03-09	-4.51
61	2020-06-19	-4.49
62	2022-02-23	-4.45
63	2022-08-26	-4.41
64	2022-11-14	-4.35
65	2020-05-01	-4.24
66	2017-05-04	-4.24
67	2020-02-26	-4.22
68	2021-11-05	-4.20
69	2020-11-06	-4.19
70	2020-05-19	-4.18
71	2019-06-24	-4.16
72	2022-01-05	-4.13
73	2020-09-30	-4.12
74	2020-05-27	-4.12
75	2022-06-13	-4.10
76	2022-03-21	-4.10
77	2019-06-21	-4.09
78	2022-05-18	-4.04
79	2018-12-04	-4.02
80	2017-05-09	-4.01
81	2022-01-27	-4.01
82	2021-04-26	-3.98
83	2020-04-24	-3.95
84	2021-02-10	-3.92
85	2018-11-14	-3.91
86	2021-07-07	-3.89
87	2022-07-06	-3.89
88	2022-04-07	-3.88
89	2020-01-06	-3.87
90	2020-07-02	-3.83
91	2023-02-02	-3.82
92	2019-03-25	-3.82
93	2021-10-13	-3.80
94	2021-04-09	-3.69
95	2018-12-13	-3.66
96	2018-02-08	-3.64
97	2020-02-25	-3.62
98	2017-03-16	-3.61
99	2021-09-17	-3.61
100	2021-09-30	-3.60

Best after-hours sessions of PLYA

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

Position	Date	Percentage
1	2017-03-10	15.61
2	2020-11-06	13.11
3	2019-05-07	11.38
4	2020-06-04	10.70
5	2020-06-11	10.42
6	2020-11-18	10.34
7	2020-06-05	10.05
8	2020-04-03	9.66
9	2020-04-16	8.93
10	2020-06-15	8.72
11	2022-11-03	8.65
12	2020-03-30	8.48
13	2020-05-22	7.95
14	2020-04-09	7.78
15	2020-04-06	7.26
16	2021-03-04	6.98
17	2020-04-07	6.83
18	2020-03-25	6.38
19	2020-05-01	6.19
20	2015-12-03	6.11
21	2020-04-21	5.63
22	2020-03-12	5.47
23	2020-05-15	5.06
24	2020-04-27	4.94
25	2020-03-23	4.91
26	2020-04-13	4.90
27	2018-08-06	4.87
28	2020-11-17	4.73
29	2020-03-09	4.72
30	2020-06-01	4.61
31	2016-12-12	4.52
32	2020-05-06	4.35
33	2020-03-24	4.27
34	2021-10-06	4.21
35	2021-03-05	4.09
36	2022-12-13	4.08
37	2022-11-09	4.04
38	2020-05-26	3.93
39	2020-12-11	3.92
40	2022-11-10	3.76
41	2020-04-02	3.70
42	2020-05-04	3.65
43	2022-05-06	3.62
44	2020-06-03	3.61
45	2021-08-04	3.46
46	2021-11-04	3.45
47	2020-03-26	3.43
48	2020-11-13	3.42
49	2020-03-20	3.31
50	2022-04-20	3.28
51	2022-07-18	3.25
52	2020-04-23	3.17
53	2015-12-30	3.13
54	2022-05-25	3.08
55	2018-08-21	3.07
56	2017-05-03	3.01
57	2022-12-12	2.98
58	2021-11-30	2.95
59	2020-04-29	2.86
60	2020-12-14	2.83
61	2020-01-08	2.82
62	2021-12-01	2.78
63	2022-03-08	2.78
64	2022-09-19	2.77
65	2017-03-15	2.76
66	2020-04-24	2.74
67	2020-03-27	2.73
68	2020-11-23	2.73
69	2016-04-25	2.73
70	2018-05-04	2.63
71	2016-06-29	2.60
72	2018-03-01	2.59
73	2020-07-14	2.57
74	2020-11-20	2.56
75	2021-02-26	2.51
76	2021-01-27	2.48
77	2018-12-14	2.44
78	2022-10-31	2.43
79	2021-12-22	2.39
80	2020-05-19	2.38
81	2021-04-23	2.37
82	2022-06-14	2.37
83	2021-04-12	2.37
84	2021-03-08	2.36
85	2017-04-21	2.34
86	2020-03-19	2.30
87	2020-05-20	2.26
88	2017-04-27	2.21
89	2020-08-06	2.20
90	2022-09-02	2.18
91	2020-11-30	2.16
92	2020-03-16	2.16
93	2020-05-27	2.15
94	2016-06-01	2.08
95	2020-05-07	2.08
96	2015-11-17	2.07
97	2021-11-26	2.06
98	2017-09-06	2.04
99	2018-08-27	2.03
100	2020-06-02	2.03

Worst after-hours sessions of PLYA

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

Position	Date	Percentage
1	2020-06-10	-22.47
2	2020-03-13	-10.09
3	2019-11-06	-8.50
4	2020-03-11	-7.39
5	2020-11-16	-7.20
6	2020-03-17	-6.42
7	2020-11-04	-5.63
8	2020-06-12	-5.26
9	2020-03-06	-5.00
10	2020-12-18	-4.66
11	2020-09-18	-4.64
12	2018-01-17	-4.51
13	2020-04-30	-4.45
14	2018-11-19	-4.11
15	2021-11-24	-3.90
16	2020-04-14	-3.85
17	2022-06-10	-3.82
18	2021-07-16	-3.77
19	2022-02-23	-3.68
20	2020-03-18	-3.63
21	2020-06-08	-3.53
22	2018-11-06	-3.51
23	2020-10-23	-3.42
24	2022-09-12	-3.30
25	2020-03-10	-3.28
26	2016-10-21	-3.13
27	2020-10-27	-3.10
28	2021-05-18	-3.09
29	2021-05-10	-3.05
30	2015-11-10	-3.03
31	2017-08-03	-3.00
32	2018-09-17	-2.92
33	2016-11-22	-2.84
34	2016-01-11	-2.83
35	2016-02-19	-2.76
36	2021-11-09	-2.73
37	2018-12-04	-2.65
38	2022-07-12	-2.62
39	2020-07-13	-2.61
40	2016-02-17	-2.46
41	2021-07-07	-2.46
42	2016-05-18	-2.44
43	2019-05-09	-2.35
44	2022-10-04	-2.34
45	2022-07-01	-2.34
46	2016-05-13	-2.33
47	2016-05-16	-2.33
48	2022-02-24	-2.30
49	2020-03-02	-2.30
50	2022-07-13	-2.29
51	2021-01-07	-2.28
52	2021-04-21	-2.27
53	2021-12-17	-2.26
54	2022-11-16	-2.17
55	2021-06-17	-2.17
56	2021-01-06	-2.14
57	2020-06-23	-2.11
58	2017-05-31	-2.10
59	2022-08-19	-2.09
60	2023-02-09	-2.07
61	2022-12-06	-2.05
62	2022-01-21	-2.04
63	2016-03-01	-2.04
64	2016-04-14	-2.03
65	2016-04-06	-2.03
66	2022-07-08	-2.00
67	2022-01-14	-2.00
68	2022-11-15	-1.99
69	2016-01-27	-1.96
70	2016-06-02	-1.94
71	2021-09-17	-1.94
72	2022-05-17	-1.93
73	2020-05-13	-1.87
74	2020-05-28	-1.87
75	2022-06-09	-1.80
76	2020-01-24	-1.80
77	2022-12-01	-1.79
78	2018-12-21	-1.79
79	2022-09-16	-1.78
80	2017-05-22	-1.76
81	2022-02-10	-1.76
82	2022-06-29	-1.73
83	2020-06-26	-1.71
84	2022-09-28	-1.68
85	2022-11-02	-1.67
86	2017-09-01	-1.66
87	2017-04-20	-1.65
88	2022-02-16	-1.62
89	2022-05-26	-1.62
90	2018-10-16	-1.61
91	2022-09-15	-1.60
92	2022-06-06	-1.60
93	2022-06-21	-1.56
94	2020-02-21	-1.56
95	2021-01-21	-1.55
96	2022-04-22	-1.54
97	2021-11-29	-1.51
98	2022-08-16	-1.48
99	2019-11-08	-1.45
100	2022-08-23	-1.45

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:34:45

PLYA information

Full title

Playa Hotels & Resorts NV
First trading day

2015-11-10
Last trading day

2023-02-23
Total trading days

1,836
Last close price

8.01 (+1.01%)
Market cap

794M
Stock Exchange

NasdaqGS
Sector

Consumer Services
Industry

Hotels/Resorts
PLYA CEO

Mr. Bruce Wardinski
Full-time employees

12,000
Address

Prins Bernhardplein 200
AMSTERDAM
NOORD-HOLLAND
22030
Website

https://www.playaresorts.com/
Phone number

31208081081
Description

Playa Hotels & Resorts N.V. owns, operates, and develops all-inclusive resorts in prime beachfront locations in various vacation destinations in Mexico and the Caribbean. The company operates its resorts under eight brand names. As of October 16, 2020, it owned a portfolio of 21 resorts comprising 8,172 rooms located in Mexico, Jamaica, and the Dominican Republic. Playa Hotels & Resorts N.V. is headquartered in Fairfax, Virginia.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

187 -- 8 MB -- sph.live

This feature is coming soon!

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

Type in something to see the results...