VBIV stock overview
VBI Vaccines Inc
- VBIV IPO: 2015-07-14
- 0.48 (+1.02%)
- 746M market cap
- 1,920 trading days in total
- VBIV Latest trading day: 2023-02-23
- NasdaqCM
- Health Care
- Major Pharmaceuticals
- Mr. Jeffrey Baxter
- 123 full-time employees
- Cambridge, MASSACHUSETTS
- Latest trading days
- Investment calculator
- Monthly statistics
- Dividends
- Stock splits
- Basic information
- Best intraday
- Worst intraday
- Best after-hours
- Worst after-hours
VBIV Latest trading days
This table contains the list of 500 latest trading days of VBIV.
Trading dates ranges from 2018-02-26 to 2023-02-23.
Trading dates ranges from 2018-02-26 to 2023-02-23.
Trading day | Date | Close | Difference | P/L | Volume | Open | High | Low | Volatility | Intraday | Post-market |
---|---|---|---|---|---|---|---|---|---|---|---|
[ AVERAGE ] | 1.88 | 0.01 | -0.25 | 2,275,597 | 1.89 | 1.95 | 1.83 | 7.49 | -0.37 | 0.14 | |
1920 | 2023-02-23 | 0.48 | 0.01 | 2.13 | 547,665 | 0.48 | 0.51 | 0.46 | 10.42 | 0.00 | 0.00 |
1919 | 2023-02-22 | 0.47 | 0.03 | -6.00 | 748,912 | 0.51 | 0.52 | 0.47 | 9.80 | -7.84 | 2.13 |
1918 | 2023-02-21 | 0.50 | 0.04 | -7.41 | 618,669 | 0.54 | 0.55 | 0.50 | 9.26 | -7.41 | 2.00 |
1917 | 2023-02-17 | 0.54 | 0.02 | -3.57 | 443,117 | 0.55 | 0.56 | 0.54 | 3.64 | -1.82 | 0.00 |
1916 | 2023-02-16 | 0.56 | 0.01 | 1.82 | 710,523 | 0.54 | 0.57 | 0.54 | 5.56 | 3.70 | -1.79 |
1915 | 2023-02-15 | 0.55 | 0.02 | -3.51 | 965,682 | 0.57 | 0.57 | 0.52 | 8.77 | -3.51 | -1.82 |
1914 | 2023-02-14 | 0.57 | 0.03 | -5.00 | 618,737 | 0.61 | 0.61 | 0.57 | 6.56 | -6.56 | 0.00 |
1913 | 2023-02-13 | 0.60 | 0.01 | -1.64 | 516,644 | 0.59 | 0.61 | 0.59 | 3.39 | 1.69 | 1.67 |
1912 | 2023-02-10 | 0.61 | 0.02 | 3.39 | 586,889 | 0.59 | 0.63 | 0.56 | 11.86 | 3.39 | -3.28 |
1911 | 2023-02-09 | 0.59 | 0.00 | 0.00 | 647,857 | 0.61 | 0.61 | 0.59 | 3.28 | -3.28 | 0.00 |
1910 | 2023-02-08 | 0.59 | 0.03 | -4.84 | 657,879 | 0.60 | 0.62 | 0.59 | 5.00 | -1.67 | 3.39 |
1909 | 2023-02-07 | 0.62 | 0.00 | 0.00 | 1,048,164 | 0.63 | 0.64 | 0.59 | 7.94 | -1.59 | -3.23 |
1908 | 2023-02-06 | 0.62 | 0.00 | 0.00 | 1,495,793 | 0.61 | 0.68 | 0.61 | 11.48 | 1.64 | 1.61 |
1907 | 2023-02-03 | 0.62 | 0.02 | -3.13 | 812,713 | 0.64 | 0.66 | 0.61 | 7.81 | -3.13 | -1.61 |
1906 | 2023-02-02 | 0.64 | 0.04 | 6.67 | 1,203,034 | 0.59 | 0.69 | 0.58 | 18.64 | 8.47 | 0.00 |
1905 | 2023-02-01 | 0.60 | 0.02 | 3.45 | 553,603 | 0.58 | 0.61 | 0.56 | 8.62 | 3.45 | -1.67 |
1904 | 2023-01-31 | 0.58 | 0.02 | 3.57 | 559,540 | 0.60 | 0.60 | 0.56 | 6.67 | -3.33 | 0.00 |
1903 | 2023-01-30 | 0.56 | 0.04 | -6.67 | 681,453 | 0.60 | 0.62 | 0.56 | 10.00 | -6.67 | 7.14 |
1902 | 2023-01-27 | 0.60 | 0.02 | 3.45 | 458,595 | 0.57 | 0.60 | 0.57 | 5.26 | 5.26 | 0.00 |
1901 | 2023-01-26 | 0.58 | 0.01 | 1.75 | 486,712 | 0.59 | 0.60 | 0.57 | 5.08 | -1.69 | -1.72 |
1900 | 2023-01-25 | 0.57 | 0.01 | 1.79 | 373,973 | 0.56 | 0.58 | 0.55 | 5.36 | 1.79 | 3.51 |
1899 | 2023-01-24 | 0.56 | 0.01 | 1.82 | 777,466 | 0.53 | 0.58 | 0.53 | 9.43 | 5.66 | 0.00 |
1898 | 2023-01-23 | 0.55 | 0.05 | -8.33 | 987,047 | 0.59 | 0.62 | 0.53 | 15.25 | -6.78 | -3.64 |
1897 | 2023-01-20 | 0.60 | 0.00 | 0.00 | 818,016 | 0.62 | 0.63 | 0.59 | 6.45 | -3.23 | -1.67 |
1896 | 2023-01-19 | 0.60 | 0.03 | -4.76 | 728,870 | 0.63 | 0.65 | 0.59 | 9.52 | -4.76 | 3.33 |
1895 | 2023-01-18 | 0.63 | 0.03 | 5.00 | 1,675,430 | 0.64 | 0.70 | 0.62 | 12.50 | -1.56 | 0.00 |
1894 | 2023-01-17 | 0.60 | 0.04 | 7.14 | 929,067 | 0.57 | 0.61 | 0.56 | 8.77 | 5.26 | 6.67 |
1893 | 2023-01-13 | 0.56 | 0.03 | 5.66 | 1,035,955 | 0.52 | 0.57 | 0.52 | 9.62 | 7.69 | 1.79 |
1892 | 2023-01-12 | 0.53 | 0.05 | 10.42 | 1,238,950 | 0.49 | 0.53 | 0.47 | 12.24 | 8.16 | -1.89 |
1891 | 2023-01-11 | 0.48 | 0.01 | 2.13 | 1,938,522 | 0.46 | 0.53 | 0.46 | 15.22 | 4.35 | 2.08 |
1890 | 2023-01-10 | 0.47 | 0.04 | 9.30 | 685,179 | 0.44 | 0.47 | 0.44 | 6.82 | 6.82 | -2.13 |
1889 | 2023-01-09 | 0.43 | 0.01 | -2.27 | 816,020 | 0.44 | 0.46 | 0.42 | 9.09 | -2.27 | 2.33 |
1888 | 2023-01-06 | 0.44 | 0.03 | 7.32 | 1,006,070 | 0.41 | 0.44 | 0.40 | 9.76 | 7.32 | 0.00 |
1887 | 2023-01-05 | 0.41 | 0.05 | -10.87 | 1,562,734 | 0.46 | 0.46 | 0.40 | 13.04 | -10.87 | 0.00 |
1886 | 2023-01-04 | 0.46 | 0.03 | 6.98 | 1,130,091 | 0.44 | 0.47 | 0.44 | 6.82 | 4.55 | 0.00 |
1885 | 2023-01-03 | 0.43 | 0.04 | 10.26 | 1,084,945 | 0.40 | 0.47 | 0.40 | 17.50 | 7.50 | 2.33 |
1884 | 2022-12-30 | 0.39 | 0.00 | 0.00 | 2,452,717 | 0.37 | 0.40 | 0.37 | 9.46 | 5.41 | 2.56 |
1883 | 2022-12-29 | 0.39 | 0.01 | 3.72 | 1,680,423 | 0.38 | 0.41 | 0.36 | 13.32 | 3.92 | -5.13 |
1882 | 2022-12-28 | 0.38 | 0.01 | -3.59 | 1,135,906 | 0.39 | 0.40 | 0.37 | 7.69 | -3.59 | -0.19 |
1881 | 2022-12-27 | 0.39 | 0.02 | -5.93 | 910,215 | 0.41 | 0.41 | 0.38 | 8.44 | -4.88 | 0.00 |
1880 | 2022-12-23 | 0.41 | 0.01 | 2.45 | 549,849 | 0.41 | 0.42 | 0.40 | 4.88 | 1.12 | -1.11 |
1879 | 2022-12-22 | 0.40 | 0.02 | -4.69 | 933,575 | 0.41 | 0.43 | 0.39 | 9.65 | -2.34 | 1.31 |
1878 | 2022-12-21 | 0.42 | 0.02 | -3.50 | 638,833 | 0.45 | 0.45 | 0.42 | 6.67 | -5.64 | -2.40 |
1877 | 2022-12-20 | 0.44 | 0.02 | 4.76 | 814,342 | 0.42 | 0.45 | 0.42 | 7.14 | 4.76 | 2.27 |
1876 | 2022-12-19 | 0.42 | 0.05 | -10.64 | 1,371,839 | 0.46 | 0.47 | 0.42 | 11.91 | -8.70 | 0.00 |
1875 | 2022-12-16 | 0.47 | 0.02 | -4.08 | 1,355,338 | 0.49 | 0.51 | 0.45 | 12.24 | -4.08 | -2.13 |
1874 | 2022-12-15 | 0.49 | 0.02 | -3.92 | 655,935 | 0.50 | 0.51 | 0.49 | 4.00 | -2.00 | 0.00 |
1873 | 2022-12-14 | 0.51 | 0.01 | -1.92 | 544,983 | 0.51 | 0.54 | 0.50 | 7.84 | 0.00 | -1.96 |
1872 | 2022-12-13 | 0.52 | 0.01 | 1.96 | 1,129,818 | 0.52 | 0.55 | 0.51 | 7.69 | 0.00 | -1.92 |
1871 | 2022-12-12 | 0.51 | 0.00 | 0.00 | 587,094 | 0.51 | 0.54 | 0.50 | 7.84 | 0.00 | 1.96 |
1870 | 2022-12-09 | 0.51 | 0.01 | -1.92 | 616,226 | 0.53 | 0.57 | 0.50 | 13.21 | -3.77 | 0.00 |
1869 | 2022-12-08 | 0.52 | 0.01 | 1.96 | 1,853,908 | 0.51 | 0.57 | 0.51 | 11.76 | 1.96 | 1.92 |
1868 | 2022-12-07 | 0.51 | 0.05 | 10.87 | 1,541,600 | 0.45 | 0.52 | 0.45 | 15.56 | 13.33 | 0.00 |
1867 | 2022-12-06 | 0.46 | 0.03 | -6.12 | 907,143 | 0.48 | 0.50 | 0.45 | 10.42 | -4.17 | -2.17 |
1866 | 2022-12-05 | 0.49 | 0.01 | -2.00 | 770,759 | 0.49 | 0.52 | 0.48 | 8.16 | 0.00 | -2.04 |
1865 | 2022-12-02 | 0.50 | 0.01 | -1.96 | 1,338,689 | 0.50 | 0.51 | 0.49 | 4.00 | 0.00 | -2.00 |
1864 | 2022-12-01 | 0.51 | 0.01 | -1.92 | 849,275 | 0.54 | 0.55 | 0.51 | 7.41 | -5.56 | -1.96 |
1863 | 2022-11-30 | 0.52 | 0.04 | -7.14 | 3,454,266 | 0.56 | 0.58 | 0.52 | 10.71 | -7.14 | 3.85 |
1862 | 2022-11-29 | 0.56 | 0.04 | -6.67 | 1,977,644 | 0.61 | 0.63 | 0.53 | 16.39 | -8.20 | 0.00 |
1861 | 2022-11-28 | 0.60 | 0.02 | 3.45 | 977,192 | 0.59 | 0.62 | 0.57 | 8.47 | 1.69 | 1.67 |
1860 | 2022-11-25 | 0.58 | 0.01 | -1.69 | 314,409 | 0.60 | 0.60 | 0.56 | 6.67 | -3.33 | 1.72 |
1859 | 2022-11-23 | 0.59 | 0.00 | 0.00 | 727,162 | 0.61 | 0.61 | 0.57 | 6.56 | -3.28 | 1.69 |
1858 | 2022-11-22 | 0.59 | 0.01 | -1.67 | 621,174 | 0.62 | 0.62 | 0.58 | 6.45 | -4.84 | 3.39 |
1857 | 2022-11-21 | 0.60 | 0.01 | -1.64 | 802,084 | 0.60 | 0.61 | 0.55 | 10.00 | 0.00 | 3.33 |
1856 | 2022-11-18 | 0.61 | 0.01 | -1.61 | 824,127 | 0.67 | 0.67 | 0.59 | 11.94 | -8.96 | -1.64 |
1855 | 2022-11-17 | 0.62 | 0.02 | -3.13 | 603,609 | 0.63 | 0.65 | 0.61 | 6.35 | -1.59 | 8.06 |
1854 | 2022-11-16 | 0.64 | 0.04 | -5.88 | 733,109 | 0.66 | 0.68 | 0.62 | 9.09 | -3.03 | -1.56 |
1853 | 2022-11-15 | 0.68 | 0.06 | 9.68 | 708,740 | 0.64 | 0.70 | 0.63 | 10.94 | 6.25 | -2.94 |
1852 | 2022-11-14 | 0.62 | 0.02 | 3.33 | 1,027,404 | 0.60 | 0.64 | 0.60 | 6.67 | 3.33 | 3.23 |
1851 | 2022-11-11 | 0.60 | 0.01 | 1.69 | 1,232,007 | 0.59 | 0.60 | 0.56 | 6.78 | 1.69 | 0.00 |
1850 | 2022-11-10 | 0.59 | 0.02 | -3.28 | 1,299,935 | 0.60 | 0.65 | 0.58 | 11.67 | -1.67 | 0.00 |
1849 | 2022-11-09 | 0.61 | 0.04 | -6.15 | 726,332 | 0.65 | 0.65 | 0.60 | 7.69 | -6.15 | -1.64 |
1848 | 2022-11-08 | 0.65 | 0.00 | 0.00 | 386,461 | 0.67 | 0.68 | 0.63 | 7.46 | -2.99 | 0.00 |
1847 | 2022-11-07 | 0.65 | 0.01 | 1.56 | 489,191 | 0.64 | 0.67 | 0.60 | 10.94 | 1.56 | 3.08 |
1846 | 2022-11-04 | 0.64 | 0.03 | -4.48 | 1,082,872 | 0.67 | 0.67 | 0.61 | 8.96 | -4.48 | 0.00 |
1845 | 2022-11-03 | 0.67 | 0.01 | 1.52 | 462,235 | 0.67 | 0.70 | 0.66 | 5.97 | 0.00 | 0.00 |
1844 | 2022-11-02 | 0.66 | 0.05 | -7.04 | 669,698 | 0.70 | 0.73 | 0.66 | 10.00 | -5.71 | 1.52 |
1843 | 2022-11-01 | 0.71 | 0.01 | -1.39 | 435,206 | 0.72 | 0.74 | 0.70 | 5.56 | -1.39 | -1.41 |
1842 | 2022-10-31 | 0.72 | 0.01 | -1.37 | 446,559 | 0.73 | 0.74 | 0.69 | 6.85 | -1.37 | 0.00 |
1841 | 2022-10-28 | 0.73 | 0.05 | 7.35 | 451,443 | 0.68 | 0.74 | 0.67 | 10.29 | 7.35 | 0.00 |
1840 | 2022-10-27 | 0.68 | 0.03 | -4.23 | 403,431 | 0.72 | 0.73 | 0.68 | 6.94 | -5.56 | 0.00 |
1839 | 2022-10-26 | 0.71 | 0.02 | 2.90 | 647,747 | 0.70 | 0.74 | 0.68 | 8.57 | 1.43 | 1.41 |
1838 | 2022-10-25 | 0.69 | 0.00 | 0.00 | 403,178 | 0.66 | 0.70 | 0.66 | 6.06 | 4.55 | 1.45 |
1837 | 2022-10-24 | 0.69 | 0.03 | 4.55 | 328,601 | 0.66 | 0.70 | 0.64 | 9.09 | 4.55 | -4.35 |
1836 | 2022-10-21 | 0.66 | 0.03 | 4.76 | 840,021 | 0.65 | 0.68 | 0.63 | 7.69 | 1.54 | 0.00 |
1835 | 2022-10-20 | 0.63 | 0.01 | -1.56 | 337,360 | 0.63 | 0.67 | 0.63 | 6.35 | 0.00 | 3.17 |
1834 | 2022-10-19 | 0.64 | 0.04 | -5.88 | 869,285 | 0.67 | 0.69 | 0.63 | 8.96 | -4.48 | -1.56 |
1833 | 2022-10-18 | 0.68 | 0.01 | 1.49 | 599,133 | 0.69 | 0.70 | 0.66 | 5.80 | -1.45 | -1.47 |
1832 | 2022-10-17 | 0.67 | 0.01 | 1.52 | 569,086 | 0.67 | 0.68 | 0.64 | 5.97 | 0.00 | 2.99 |
1831 | 2022-10-14 | 0.66 | 0.01 | -1.49 | 672,351 | 0.71 | 0.71 | 0.65 | 8.45 | -7.04 | 1.52 |
1830 | 2022-10-13 | 0.67 | 0.02 | -2.90 | 949,955 | 0.69 | 0.69 | 0.64 | 7.25 | -2.90 | 5.97 |
1829 | 2022-10-12 | 0.69 | 0.05 | 7.81 | 658,071 | 0.69 | 0.70 | 0.63 | 10.14 | 0.00 | 0.00 |
1828 | 2022-10-11 | 0.64 | 0.03 | -4.48 | 476,667 | 0.67 | 0.69 | 0.63 | 8.96 | -4.48 | 7.81 |
1827 | 2022-10-10 | 0.67 | 0.02 | -2.90 | 489,243 | 0.70 | 0.72 | 0.66 | 8.57 | -4.29 | 0.00 |
1826 | 2022-10-07 | 0.69 | 0.02 | -2.82 | 868,342 | 0.73 | 0.75 | 0.68 | 9.59 | -5.48 | 1.45 |
1825 | 2022-10-06 | 0.71 | 0.01 | -1.39 | 353,278 | 0.72 | 0.75 | 0.71 | 5.56 | -1.39 | 2.82 |
1824 | 2022-10-05 | 0.72 | 0.03 | -4.00 | 349,447 | 0.75 | 0.75 | 0.70 | 6.67 | -4.00 | 0.00 |
1823 | 2022-10-04 | 0.75 | 0.04 | 5.63 | 634,314 | 0.72 | 0.76 | 0.72 | 5.56 | 4.17 | 0.00 |
1822 | 2022-10-03 | 0.71 | 0.00 | 0.00 | 780,828 | 0.72 | 0.73 | 0.67 | 8.33 | -1.39 | 1.41 |
1821 | 2022-09-30 | 0.71 | 0.02 | -2.74 | 394,263 | 0.70 | 0.74 | 0.70 | 5.71 | 1.43 | 1.41 |
1820 | 2022-09-29 | 0.73 | 0.05 | -6.41 | 741,555 | 0.77 | 0.77 | 0.70 | 9.09 | -5.19 | -4.11 |
1819 | 2022-09-28 | 0.78 | 0.05 | 6.85 | 726,910 | 0.74 | 0.79 | 0.73 | 8.11 | 5.41 | -1.28 |
1818 | 2022-09-27 | 0.73 | 0.02 | 2.82 | 557,027 | 0.73 | 0.77 | 0.70 | 9.59 | 0.00 | 1.37 |
1817 | 2022-09-26 | 0.71 | 0.02 | -2.74 | 717,751 | 0.73 | 0.76 | 0.70 | 8.22 | -2.74 | 2.82 |
1816 | 2022-09-23 | 0.73 | 0.00 | 0.00 | 678,708 | 0.75 | 0.75 | 0.70 | 6.67 | -2.67 | 0.00 |
1815 | 2022-09-22 | 0.73 | 0.03 | -3.95 | 1,317,284 | 0.76 | 0.78 | 0.72 | 7.89 | -3.95 | 2.74 |
1814 | 2022-09-21 | 0.76 | 0.00 | 0.00 | 658,723 | 0.77 | 0.80 | 0.75 | 6.49 | -1.30 | 0.00 |
1813 | 2022-09-20 | 0.76 | 0.01 | -1.30 | 587,198 | 0.76 | 0.78 | 0.75 | 3.95 | 0.00 | 1.32 |
1812 | 2022-09-19 | 0.77 | 0.01 | -1.28 | 717,932 | 0.78 | 0.79 | 0.75 | 5.13 | -1.28 | -1.30 |
1811 | 2022-09-16 | 0.78 | 0.04 | -4.88 | 4,140,205 | 0.81 | 0.81 | 0.76 | 6.17 | -3.70 | 0.00 |
1810 | 2022-09-15 | 0.82 | 0.02 | 2.50 | 645,511 | 0.83 | 0.85 | 0.80 | 6.02 | -1.20 | -1.22 |
1809 | 2022-09-14 | 0.80 | 0.02 | -2.44 | 885,282 | 0.82 | 0.84 | 0.80 | 4.88 | -2.44 | 3.75 |
1808 | 2022-09-13 | 0.82 | 0.05 | -5.75 | 1,033,765 | 0.82 | 0.85 | 0.81 | 4.88 | 0.00 | 0.00 |
1807 | 2022-09-12 | 0.87 | 0.00 | 0.00 | 786,181 | 0.83 | 0.90 | 0.82 | 9.64 | 4.82 | -5.75 |
1806 | 2022-09-09 | 0.87 | 0.01 | -1.14 | 798,486 | 0.88 | 0.90 | 0.85 | 5.68 | -1.14 | -4.60 |
1805 | 2022-09-08 | 0.88 | 0.00 | 0.00 | 1,444,830 | 0.89 | 0.90 | 0.83 | 7.87 | -1.12 | 0.00 |
1804 | 2022-09-07 | 0.88 | 0.04 | 4.76 | 933,811 | 0.84 | 0.89 | 0.80 | 10.71 | 4.76 | 1.14 |
1803 | 2022-09-06 | 0.84 | 0.05 | -5.62 | 1,317,226 | 0.89 | 0.89 | 0.83 | 6.74 | -5.62 | 0.00 |
1802 | 2022-09-02 | 0.89 | 0.03 | -3.26 | 706,560 | 0.92 | 0.94 | 0.89 | 5.43 | -3.26 | 0.00 |
1801 | 2022-09-01 | 0.92 | 0.02 | 2.22 | 964,796 | 0.90 | 0.92 | 0.86 | 6.67 | 2.22 | 0.00 |
1800 | 2022-08-31 | 0.90 | 0.01 | 1.12 | 632,424 | 0.90 | 0.93 | 0.86 | 7.78 | 0.00 | 0.00 |
1799 | 2022-08-30 | 0.89 | 0.01 | -1.11 | 728,568 | 0.91 | 0.93 | 0.86 | 7.69 | -2.20 | 1.12 |
1798 | 2022-08-29 | 0.90 | 0.04 | -4.26 | 955,756 | 0.89 | 0.93 | 0.86 | 7.87 | 1.12 | 1.11 |
1797 | 2022-08-26 | 0.94 | 0.07 | -6.93 | 1,130,060 | 1.00 | 1.01 | 0.93 | 8.00 | -6.00 | -5.32 |
1796 | 2022-08-25 | 1.01 | 0.04 | 4.12 | 1,097,415 | 0.98 | 1.02 | 0.94 | 8.16 | 3.06 | -0.99 |
1795 | 2022-08-24 | 0.97 | 0.04 | -3.96 | 1,114,212 | 1.03 | 1.03 | 0.96 | 6.80 | -5.83 | 1.03 |
1794 | 2022-08-23 | 1.01 | 0.06 | 6.32 | 418,103 | 0.98 | 1.01 | 0.98 | 3.06 | 3.06 | 1.98 |
1793 | 2022-08-22 | 0.95 | 0.08 | -7.77 | 1,480,346 | 1.00 | 1.01 | 0.92 | 9.00 | -5.00 | 3.16 |
1792 | 2022-08-19 | 1.03 | 0.06 | -5.50 | 726,236 | 1.05 | 1.09 | 1.02 | 6.67 | -1.90 | -2.91 |
1791 | 2022-08-18 | 1.09 | 0.14 | -11.38 | 1,407,792 | 1.18 | 1.21 | 1.07 | 11.86 | -7.63 | -3.67 |
1790 | 2022-08-17 | 1.23 | 0.07 | -5.38 | 788,763 | 1.24 | 1.30 | 1.22 | 6.45 | -0.81 | -4.07 |
1789 | 2022-08-16 | 1.30 | 0.03 | -2.26 | 1,578,994 | 1.34 | 1.35 | 1.19 | 11.94 | -2.99 | -4.62 |
1788 | 2022-08-15 | 1.33 | 0.11 | 9.02 | 1,634,906 | 1.22 | 1.33 | 1.21 | 9.84 | 9.02 | 0.75 |
1787 | 2022-08-12 | 1.22 | 0.12 | 10.91 | 1,560,600 | 1.13 | 1.25 | 1.13 | 10.62 | 7.96 | 0.00 |
1786 | 2022-08-11 | 1.10 | 0.02 | -1.79 | 1,729,138 | 1.15 | 1.18 | 1.10 | 6.96 | -4.35 | 2.73 |
1785 | 2022-08-10 | 1.12 | 0.12 | 12.00 | 1,651,416 | 1.00 | 1.12 | 0.99 | 13.00 | 12.00 | 2.68 |
1784 | 2022-08-09 | 1.00 | 0.04 | -3.85 | 1,430,332 | 1.00 | 1.02 | 0.96 | 6.00 | 0.00 | 0.00 |
1783 | 2022-08-08 | 1.04 | 0.02 | -1.89 | 2,029,380 | 0.96 | 1.08 | 0.90 | 18.75 | 8.33 | -3.85 |
1782 | 2022-08-05 | 1.06 | 0.14 | 15.22 | 2,082,709 | 0.90 | 1.10 | 0.89 | 23.33 | 17.78 | -9.43 |
1781 | 2022-08-04 | 0.92 | 0.03 | 3.37 | 1,373,405 | 0.90 | 0.94 | 0.89 | 5.56 | 2.22 | -2.17 |
1780 | 2022-08-03 | 0.89 | 0.06 | 7.23 | 1,220,892 | 0.84 | 0.92 | 0.83 | 10.71 | 5.95 | 1.12 |
1779 | 2022-08-02 | 0.83 | 0.03 | 3.75 | 631,520 | 0.81 | 0.84 | 0.81 | 3.70 | 2.47 | 1.20 |
1778 | 2022-08-01 | 0.80 | 0.05 | -5.88 | 833,168 | 0.85 | 0.86 | 0.80 | 7.06 | -5.88 | 1.25 |
1777 | 2022-07-29 | 0.85 | 0.01 | -1.16 | 1,466,156 | 0.88 | 0.89 | 0.85 | 4.55 | -3.41 | 0.00 |
1776 | 2022-07-28 | 0.86 | 0.06 | -6.52 | 875,504 | 0.90 | 0.90 | 0.85 | 5.56 | -4.44 | 2.33 |
1775 | 2022-07-27 | 0.92 | 0.02 | 2.22 | 491,142 | 0.90 | 0.93 | 0.87 | 6.67 | 2.22 | -2.17 |
1774 | 2022-07-26 | 0.90 | 0.01 | 1.12 | 500,313 | 0.87 | 0.92 | 0.86 | 6.90 | 3.45 | 0.00 |
1773 | 2022-07-25 | 0.89 | 0.01 | -1.11 | 718,151 | 0.89 | 0.94 | 0.85 | 10.11 | 0.00 | -2.25 |
1772 | 2022-07-22 | 0.90 | 0.04 | -4.26 | 771,646 | 0.95 | 0.95 | 0.86 | 9.47 | -5.26 | -1.11 |
1771 | 2022-07-21 | 0.94 | 0.00 | 0.00 | 817,623 | 0.95 | 0.99 | 0.91 | 8.42 | -1.05 | 1.06 |
1770 | 2022-07-20 | 0.94 | 0.07 | 8.05 | 1,516,210 | 0.87 | 0.95 | 0.86 | 10.34 | 8.05 | 1.06 |
1769 | 2022-07-19 | 0.87 | 0.08 | 10.13 | 1,667,857 | 0.80 | 0.88 | 0.79 | 11.25 | 8.75 | 0.00 |
1768 | 2022-07-18 | 0.79 | 0.02 | -2.47 | 1,138,430 | 0.83 | 0.87 | 0.79 | 9.64 | -4.82 | 1.27 |
1767 | 2022-07-15 | 0.81 | 0.07 | -7.95 | 1,965,048 | 0.90 | 0.91 | 0.79 | 13.33 | -10.00 | 2.47 |
1766 | 2022-07-14 | 0.88 | 0.02 | 2.33 | 10,015,247 | 0.90 | 1.07 | 0.86 | 23.33 | -2.22 | 2.27 |
1765 | 2022-07-13 | 0.86 | 0.03 | 3.61 | 1,129,643 | 0.80 | 0.88 | 0.79 | 11.25 | 7.50 | 4.65 |
1764 | 2022-07-12 | 0.83 | 0.04 | 5.06 | 881,904 | 0.80 | 0.85 | 0.77 | 10.00 | 3.75 | -3.61 |
1763 | 2022-07-11 | 0.79 | 0.05 | -5.95 | 1,062,641 | 0.84 | 0.84 | 0.78 | 7.14 | -5.95 | 1.27 |
1762 | 2022-07-08 | 0.84 | 0.02 | -2.33 | 808,389 | 0.86 | 0.88 | 0.83 | 5.81 | -2.33 | 0.00 |
1761 | 2022-07-07 | 0.86 | 0.03 | 3.61 | 1,429,436 | 0.78 | 0.89 | 0.78 | 14.10 | 10.26 | 0.00 |
1760 | 2022-07-06 | 0.83 | 0.01 | 1.22 | 888,342 | 0.82 | 0.87 | 0.82 | 6.10 | 1.22 | -6.02 |
1759 | 2022-07-05 | 0.82 | 0.01 | 1.23 | 1,213,611 | 0.79 | 0.84 | 0.78 | 7.59 | 3.80 | 0.00 |
1758 | 2022-07-01 | 0.81 | 0.00 | 0.00 | 982,632 | 0.81 | 0.82 | 0.78 | 4.94 | 0.00 | -2.47 |
1757 | 2022-06-30 | 0.81 | 0.02 | -2.41 | 1,269,685 | 0.80 | 0.82 | 0.77 | 6.25 | 1.25 | 0.00 |
1756 | 2022-06-29 | 0.83 | 0.04 | 5.06 | 1,753,768 | 0.80 | 0.85 | 0.76 | 11.25 | 3.75 | -3.61 |
1755 | 2022-06-28 | 0.79 | 0.06 | -7.06 | 1,789,808 | 0.85 | 0.87 | 0.77 | 11.76 | -7.06 | 1.27 |
1754 | 2022-06-27 | 0.85 | 0.07 | -7.61 | 1,599,400 | 0.96 | 0.96 | 0.84 | 12.50 | -11.46 | 0.00 |
1753 | 2022-06-24 | 0.92 | 0.04 | -4.17 | 7,039,795 | 0.96 | 1.02 | 0.91 | 11.46 | -4.17 | 4.35 |
1752 | 2022-06-23 | 0.96 | 0.09 | 10.34 | 3,185,123 | 0.85 | 0.96 | 0.85 | 12.94 | 12.94 | 0.00 |
1751 | 2022-06-22 | 0.87 | 0.10 | 12.99 | 7,568,403 | 0.75 | 0.95 | 0.74 | 28.00 | 16.00 | -2.30 |
1750 | 2022-06-21 | 0.77 | 0.10 | 14.93 | 3,682,218 | 0.70 | 0.81 | 0.68 | 18.57 | 10.00 | -2.60 |
1749 | 2022-06-17 | 0.67 | 0.01 | 1.52 | 22,538,786 | 0.67 | 0.77 | 0.66 | 16.42 | 0.00 | 4.48 |
1748 | 2022-06-16 | 0.66 | 0.07 | -9.59 | 3,015,081 | 0.72 | 0.73 | 0.65 | 11.11 | -8.33 | 1.52 |
1747 | 2022-06-15 | 0.73 | 0.06 | 8.96 | 3,800,116 | 0.69 | 0.73 | 0.64 | 13.04 | 5.80 | -1.37 |
1746 | 2022-06-14 | 0.67 | 0.01 | -1.47 | 2,254,955 | 0.71 | 0.72 | 0.67 | 7.04 | -5.63 | 2.99 |
1745 | 2022-06-13 | 0.68 | 0.14 | -17.07 | 3,852,971 | 0.78 | 0.80 | 0.68 | 15.38 | -12.82 | 4.41 |
1744 | 2022-06-10 | 0.82 | 0.06 | -6.82 | 1,853,262 | 0.87 | 0.87 | 0.82 | 5.75 | -5.75 | -4.88 |
1743 | 2022-06-09 | 0.88 | 0.10 | -10.20 | 1,894,243 | 0.96 | 0.98 | 0.88 | 10.42 | -8.33 | -1.14 |
1742 | 2022-06-08 | 0.98 | 0.01 | 1.03 | 1,662,956 | 0.94 | 1.04 | 0.93 | 11.70 | 4.26 | -2.04 |
1741 | 2022-06-07 | 0.97 | 0.08 | 8.99 | 2,069,785 | 0.92 | 0.98 | 0.89 | 9.78 | 5.43 | -3.09 |
1740 | 2022-06-06 | 0.89 | 0.04 | -4.30 | 2,172,581 | 0.95 | 0.99 | 0.88 | 11.58 | -6.32 | 3.37 |
1739 | 2022-06-03 | 0.93 | 0.00 | 0.00 | 1,613,639 | 0.93 | 0.99 | 0.90 | 9.68 | 0.00 | 2.15 |
1738 | 2022-06-02 | 0.93 | 0.05 | 5.68 | 1,336,533 | 0.90 | 0.93 | 0.88 | 5.56 | 3.33 | 0.00 |
1737 | 2022-06-01 | 0.88 | 0.04 | -4.35 | 1,948,060 | 0.95 | 0.97 | 0.87 | 10.53 | -7.37 | 2.27 |
1736 | 2022-05-31 | 0.92 | 0.00 | 0.00 | 2,060,606 | 0.95 | 0.97 | 0.89 | 8.42 | -3.16 | 3.26 |
1735 | 2022-05-27 | 0.92 | 0.06 | 6.98 | 1,700,744 | 0.89 | 0.92 | 0.84 | 8.99 | 3.37 | 3.26 |
1734 | 2022-05-26 | 0.86 | 0.00 | 0.00 | 1,383,898 | 0.85 | 0.88 | 0.84 | 4.71 | 1.18 | 3.49 |
1733 | 2022-05-25 | 0.86 | 0.02 | 2.38 | 1,402,896 | 0.84 | 0.89 | 0.83 | 7.14 | 2.38 | -1.16 |
1732 | 2022-05-24 | 0.84 | 0.09 | -9.68 | 2,183,434 | 0.92 | 0.93 | 0.84 | 9.78 | -8.70 | 0.00 |
1731 | 2022-05-23 | 0.93 | 0.06 | -6.06 | 1,461,953 | 1.01 | 1.02 | 0.93 | 8.91 | -7.92 | -1.08 |
1730 | 2022-05-20 | 0.99 | 0.02 | 2.06 | 1,854,017 | 0.98 | 1.00 | 0.90 | 10.20 | 1.02 | 2.02 |
1729 | 2022-05-19 | 0.97 | 0.00 | 0.00 | 2,492,887 | 0.97 | 1.02 | 0.96 | 6.19 | 0.00 | 1.03 |
1728 | 2022-05-18 | 0.97 | 0.10 | -9.35 | 3,186,306 | 1.04 | 1.06 | 0.95 | 10.58 | -6.73 | 0.00 |
1727 | 2022-05-17 | 1.07 | 0.03 | 2.88 | 2,154,943 | 1.08 | 1.10 | 1.03 | 6.48 | -0.93 | -2.80 |
1726 | 2022-05-16 | 1.04 | 0.04 | -3.70 | 1,114,918 | 1.08 | 1.13 | 1.03 | 9.26 | -3.70 | 3.85 |
1725 | 2022-05-13 | 1.08 | 0.01 | 0.93 | 2,341,731 | 1.09 | 1.14 | 1.04 | 9.17 | -0.92 | 0.00 |
1724 | 2022-05-12 | 1.07 | 0.07 | 7.00 | 3,183,788 | 1.00 | 1.10 | 0.96 | 14.00 | 7.00 | 1.87 |
1723 | 2022-05-11 | 1.00 | 0.22 | -18.03 | 3,292,202 | 1.16 | 1.20 | 1.00 | 17.24 | -13.79 | 0.00 |
1722 | 2022-05-10 | 1.22 | 0.16 | 15.09 | 3,715,501 | 1.14 | 1.25 | 1.11 | 12.28 | 7.02 | -4.92 |
1721 | 2022-05-09 | 1.06 | 0.15 | -12.40 | 2,819,399 | 1.14 | 1.16 | 1.06 | 8.77 | -7.02 | 7.55 |
1720 | 2022-05-06 | 1.21 | 0.03 | -2.42 | 1,969,852 | 1.24 | 1.24 | 1.20 | 3.23 | -2.42 | -5.79 |
1719 | 2022-05-05 | 1.24 | 0.11 | -8.15 | 1,938,350 | 1.30 | 1.33 | 1.21 | 9.23 | -4.62 | 0.00 |
1718 | 2022-05-04 | 1.35 | 0.04 | 3.05 | 1,878,425 | 1.29 | 1.37 | 1.23 | 10.85 | 4.65 | -3.70 |
1717 | 2022-05-03 | 1.31 | 0.03 | -2.24 | 1,604,346 | 1.31 | 1.34 | 1.25 | 6.87 | 0.00 | -1.53 |
1716 | 2022-05-02 | 1.34 | 0.09 | 7.20 | 2,388,116 | 1.25 | 1.34 | 1.23 | 8.80 | 7.20 | -2.24 |
1715 | 2022-04-29 | 1.25 | 0.08 | -6.02 | 1,456,988 | 1.30 | 1.38 | 1.25 | 10.00 | -3.85 | 0.00 |
1714 | 2022-04-28 | 1.33 | 0.04 | 3.10 | 2,033,067 | 1.34 | 1.35 | 1.22 | 9.70 | -0.75 | -2.26 |
1713 | 2022-04-27 | 1.29 | 0.00 | 0.00 | 1,591,322 | 1.30 | 1.35 | 1.28 | 5.38 | -0.77 | 3.88 |
1712 | 2022-04-26 | 1.29 | 0.13 | -9.15 | 2,278,001 | 1.35 | 1.43 | 1.28 | 11.11 | -4.44 | 0.78 |
1711 | 2022-04-25 | 1.42 | 0.07 | 5.19 | 1,314,164 | 1.30 | 1.42 | 1.30 | 9.23 | 9.23 | -4.93 |
1710 | 2022-04-22 | 1.35 | 0.02 | -1.46 | 1,598,741 | 1.39 | 1.43 | 1.34 | 6.47 | -2.88 | -3.70 |
1709 | 2022-04-21 | 1.37 | 0.08 | -5.52 | 1,466,595 | 1.46 | 1.48 | 1.36 | 8.22 | -6.16 | 1.46 |
1708 | 2022-04-20 | 1.45 | 0.04 | -2.68 | 848,814 | 1.52 | 1.52 | 1.45 | 4.61 | -4.61 | 0.69 |
1707 | 2022-04-19 | 1.49 | 0.03 | 2.05 | 1,240,789 | 1.48 | 1.53 | 1.45 | 5.41 | 0.68 | 2.01 |
1706 | 2022-04-18 | 1.46 | 0.09 | -5.81 | 1,890,607 | 1.56 | 1.56 | 1.44 | 7.69 | -6.41 | 1.37 |
1705 | 2022-04-15 | 1.55 | 0.00 | 0.00 | 1,572,970 | 1.67 | 1.67 | 1.55 | 7.19 | -7.19 | 0.65 |
1704 | 2022-04-14 | 1.55 | 0.12 | -7.19 | 1,564,583 | 1.67 | 1.67 | 1.55 | 7.19 | -7.19 | 7.74 |
1703 | 2022-04-13 | 1.67 | 0.09 | 5.70 | 1,410,546 | 1.59 | 1.68 | 1.59 | 5.66 | 5.03 | 0.00 |
1702 | 2022-04-12 | 1.58 | 0.07 | -4.24 | 1,181,554 | 1.66 | 1.70 | 1.56 | 8.43 | -4.82 | 0.63 |
1701 | 2022-04-11 | 1.65 | 0.05 | -2.94 | 1,680,973 | 1.65 | 1.70 | 1.62 | 4.85 | 0.00 | 0.61 |
1700 | 2022-04-08 | 1.70 | 0.00 | 0.00 | 2,197,326 | 1.73 | 1.75 | 1.65 | 5.78 | -1.73 | -2.94 |
1699 | 2022-04-07 | 1.70 | 0.05 | -2.86 | 1,785,232 | 1.76 | 1.76 | 1.69 | 3.98 | -3.41 | 1.76 |
1698 | 2022-04-06 | 1.75 | 0.02 | 1.16 | 2,220,514 | 1.71 | 1.81 | 1.66 | 8.77 | 2.34 | 0.57 |
1697 | 2022-04-05 | 1.73 | 0.08 | -4.42 | 3,281,361 | 1.80 | 1.85 | 1.71 | 7.78 | -3.89 | -1.16 |
1696 | 2022-04-04 | 1.81 | 0.06 | 3.43 | 2,323,464 | 1.79 | 1.82 | 1.74 | 4.47 | 1.12 | -0.55 |
1695 | 2022-04-01 | 1.75 | 0.09 | 5.42 | 1,806,246 | 1.72 | 1.76 | 1.66 | 5.81 | 1.74 | 2.29 |
1694 | 2022-03-31 | 1.66 | 0.00 | 0.00 | 1,267,905 | 1.66 | 1.73 | 1.65 | 4.82 | 0.00 | 3.61 |
1693 | 2022-03-30 | 1.66 | 0.08 | -4.60 | 2,853,450 | 1.76 | 1.82 | 1.65 | 9.66 | -5.68 | 0.00 |
1692 | 2022-03-29 | 1.74 | 0.16 | 10.13 | 3,622,227 | 1.69 | 1.86 | 1.67 | 11.24 | 2.96 | 1.15 |
1691 | 2022-03-28 | 1.58 | 0.04 | 2.60 | 1,427,919 | 1.55 | 1.60 | 1.51 | 5.81 | 1.94 | 6.96 |
1690 | 2022-03-25 | 1.54 | 0.11 | -6.67 | 1,263,756 | 1.63 | 1.66 | 1.54 | 7.36 | -5.52 | 0.65 |
1689 | 2022-03-24 | 1.65 | 0.04 | 2.48 | 1,284,458 | 1.66 | 1.66 | 1.57 | 5.42 | -0.60 | -1.21 |
1688 | 2022-03-23 | 1.61 | 0.08 | -4.73 | 1,677,897 | 1.66 | 1.70 | 1.60 | 6.02 | -3.01 | 3.11 |
1687 | 2022-03-22 | 1.69 | 0.14 | 9.03 | 1,932,959 | 1.57 | 1.70 | 1.54 | 10.19 | 7.64 | -1.78 |
1686 | 2022-03-21 | 1.55 | 0.10 | -6.06 | 2,124,619 | 1.62 | 1.63 | 1.54 | 5.56 | -4.32 | 1.29 |
1685 | 2022-03-18 | 1.65 | 0.09 | 5.77 | 4,809,863 | 1.56 | 1.69 | 1.55 | 8.97 | 5.77 | -1.82 |
1684 | 2022-03-17 | 1.56 | 0.04 | 2.63 | 1,858,113 | 1.49 | 1.59 | 1.47 | 8.05 | 4.70 | 0.00 |
1683 | 2022-03-16 | 1.52 | 0.12 | 8.57 | 2,345,604 | 1.43 | 1.52 | 1.39 | 9.09 | 6.29 | -1.97 |
1682 | 2022-03-15 | 1.40 | 0.13 | 10.24 | 2,122,555 | 1.30 | 1.41 | 1.29 | 9.23 | 7.69 | 2.14 |
1681 | 2022-03-14 | 1.27 | 0.05 | -3.79 | 2,165,170 | 1.36 | 1.39 | 1.27 | 8.82 | -6.62 | 2.36 |
1680 | 2022-03-11 | 1.32 | 0.11 | -7.69 | 1,452,824 | 1.44 | 1.45 | 1.32 | 9.03 | -8.33 | 3.03 |
1679 | 2022-03-10 | 1.43 | 0.09 | -5.92 | 1,416,432 | 1.47 | 1.51 | 1.40 | 7.48 | -2.72 | 0.70 |
1678 | 2022-03-09 | 1.52 | 0.15 | 10.95 | 2,158,018 | 1.42 | 1.52 | 1.40 | 8.45 | 7.04 | -3.29 |
1677 | 2022-03-08 | 1.37 | 0.04 | 3.01 | 2,078,807 | 1.31 | 1.41 | 1.26 | 11.45 | 4.58 | 3.65 |
1676 | 2022-03-07 | 1.33 | 0.02 | 1.53 | 3,552,706 | 1.29 | 1.49 | 1.29 | 15.50 | 3.10 | -1.50 |
1675 | 2022-03-04 | 1.31 | 0.06 | -4.38 | 1,659,148 | 1.36 | 1.44 | 1.31 | 9.56 | -3.68 | -1.53 |
1674 | 2022-03-03 | 1.37 | 0.10 | -6.80 | 1,461,080 | 1.49 | 1.49 | 1.37 | 8.05 | -8.05 | -0.73 |
1673 | 2022-03-02 | 1.47 | 0.01 | 0.68 | 989,074 | 1.50 | 1.50 | 1.44 | 4.00 | -2.00 | 1.36 |
1672 | 2022-03-01 | 1.46 | 0.03 | -2.01 | 1,248,900 | 1.54 | 1.54 | 1.44 | 6.49 | -5.19 | 2.74 |
1671 | 2022-02-28 | 1.49 | 0.01 | -0.67 | 1,336,686 | 1.50 | 1.53 | 1.47 | 4.00 | -0.67 | 3.36 |
1670 | 2022-02-25 | 1.50 | 0.00 | 0.00 | 1,702,278 | 1.53 | 1.53 | 1.42 | 7.19 | -1.96 | 0.00 |
1669 | 2022-02-24 | 1.50 | 0.21 | 16.28 | 3,696,327 | 1.25 | 1.50 | 1.21 | 23.20 | 20.00 | 2.00 |
1668 | 2022-02-23 | 1.29 | 0.11 | -7.86 | 2,564,855 | 1.44 | 1.44 | 1.29 | 10.42 | -10.42 | -3.10 |
1667 | 2022-02-22 | 1.40 | 0.00 | 0.00 | 1,540,130 | 1.35 | 1.47 | 1.34 | 9.63 | 3.70 | 2.86 |
1666 | 2022-02-18 | 1.40 | 0.04 | -2.78 | 1,417,622 | 1.43 | 1.46 | 1.39 | 4.90 | -2.10 | -3.57 |
1665 | 2022-02-17 | 1.44 | 0.09 | -5.88 | 1,837,055 | 1.51 | 1.52 | 1.43 | 5.96 | -4.64 | -0.69 |
1664 | 2022-02-16 | 1.53 | 0.03 | -1.92 | 1,887,673 | 1.56 | 1.56 | 1.49 | 4.49 | -1.92 | -1.31 |
1663 | 2022-02-15 | 1.56 | 0.10 | 6.85 | 2,004,073 | 1.50 | 1.57 | 1.50 | 4.67 | 4.00 | 0.00 |
1662 | 2022-02-14 | 1.46 | 0.06 | -3.95 | 1,534,441 | 1.52 | 1.53 | 1.46 | 4.61 | -3.95 | 2.74 |
1661 | 2022-02-11 | 1.52 | 0.09 | -5.59 | 1,885,282 | 1.59 | 1.65 | 1.50 | 9.43 | -4.40 | 0.00 |
1660 | 2022-02-10 | 1.61 | 0.04 | -2.42 | 2,466,133 | 1.65 | 1.72 | 1.57 | 9.09 | -2.42 | -1.24 |
1659 | 2022-02-09 | 1.65 | 0.05 | 3.12 | 2,479,324 | 1.62 | 1.70 | 1.62 | 4.94 | 1.85 | 0.00 |
1658 | 2022-02-08 | 1.60 | 0.02 | -1.23 | 1,728,555 | 1.59 | 1.61 | 1.53 | 5.03 | 0.63 | 1.25 |
1657 | 2022-02-07 | 1.62 | 0.07 | 4.52 | 1,800,894 | 1.55 | 1.65 | 1.55 | 6.45 | 4.52 | -1.85 |
1656 | 2022-02-05 | 1.55 | 0.00 | 0.00 | 1,788,479 | 1.51 | 1.57 | 1.50 | 4.64 | 2.65 | 0.00 |
1655 | 2022-02-04 | 1.55 | 0.04 | 2.65 | 1,782,806 | 1.51 | 1.57 | 1.50 | 4.64 | 2.65 | -2.58 |
1654 | 2022-02-03 | 1.51 | 0.08 | -5.03 | 2,544,515 | 1.56 | 1.64 | 1.50 | 8.97 | -3.21 | 0.00 |
1653 | 2022-02-02 | 1.59 | 0.13 | -7.56 | 2,263,215 | 1.68 | 1.70 | 1.58 | 7.14 | -5.36 | -1.89 |
1652 | 2022-02-01 | 1.72 | 0.02 | 1.18 | 1,499,167 | 1.73 | 1.75 | 1.65 | 5.78 | -0.58 | -2.33 |
1651 | 2022-01-31 | 1.70 | 0.10 | 6.25 | 1,841,047 | 1.60 | 1.70 | 1.60 | 6.25 | 6.25 | 1.76 |
1650 | 2022-01-28 | 1.60 | 0.07 | 4.58 | 3,479,685 | 1.51 | 1.60 | 1.47 | 8.61 | 5.96 | 0.00 |
1649 | 2022-01-27 | 1.53 | 0.09 | -5.56 | 2,607,171 | 1.61 | 1.66 | 1.51 | 9.32 | -4.97 | -1.31 |
1648 | 2022-01-26 | 1.62 | 0.11 | -6.36 | 4,661,666 | 1.75 | 1.79 | 1.60 | 10.86 | -7.43 | -0.62 |
1647 | 2022-01-25 | 1.73 | 0.01 | -0.57 | 3,616,849 | 1.71 | 1.78 | 1.65 | 7.60 | 1.17 | 1.16 |
1646 | 2022-01-24 | 1.74 | 0.00 | 0.00 | 5,434,094 | 1.62 | 1.77 | 1.55 | 13.58 | 7.41 | -1.72 |
1645 | 2022-01-21 | 1.74 | 0.09 | -4.92 | 3,559,410 | 1.80 | 1.87 | 1.74 | 7.22 | -3.33 | -6.90 |
1644 | 2022-01-20 | 1.83 | 0.02 | -1.08 | 1,998,493 | 1.95 | 2.02 | 1.83 | 9.74 | -6.15 | -1.64 |
1643 | 2022-01-19 | 1.85 | 0.02 | -1.07 | 2,160,539 | 1.87 | 1.96 | 1.84 | 6.42 | -1.07 | 5.41 |
1642 | 2022-01-18 | 1.87 | 0.18 | -8.78 | 3,036,650 | 2.00 | 2.01 | 1.87 | 7.00 | -6.50 | 0.00 |
1641 | 2022-01-14 | 2.05 | 0.14 | 7.33 | 2,576,181 | 1.91 | 2.06 | 1.87 | 9.95 | 7.33 | -2.44 |
1640 | 2022-01-13 | 1.91 | 0.07 | -3.54 | 2,230,469 | 1.93 | 2.02 | 1.91 | 5.70 | -1.04 | 0.00 |
1639 | 2022-01-12 | 1.98 | 0.11 | -5.26 | 2,981,747 | 2.08 | 2.08 | 1.96 | 5.77 | -4.81 | -2.53 |
1638 | 2022-01-11 | 2.09 | 0.14 | 7.18 | 2,042,184 | 1.96 | 2.09 | 1.93 | 8.16 | 6.63 | -0.48 |
1637 | 2022-01-10 | 1.95 | 0.17 | -8.02 | 5,875,614 | 2.10 | 2.10 | 1.86 | 11.43 | -7.14 | 0.51 |
1636 | 2022-01-07 | 2.12 | 0.10 | -4.50 | 2,140,680 | 2.22 | 2.24 | 2.11 | 5.86 | -4.50 | -0.94 |
1635 | 2022-01-06 | 2.22 | 0.03 | 1.37 | 1,816,077 | 2.22 | 2.28 | 2.13 | 6.76 | 0.00 | 0.00 |
1634 | 2022-01-05 | 2.19 | 0.14 | -6.01 | 2,787,297 | 2.33 | 2.42 | 2.19 | 9.87 | -6.01 | 1.37 |
1633 | 2022-01-04 | 2.33 | 0.14 | -5.67 | 2,075,547 | 2.45 | 2.46 | 2.31 | 6.12 | -4.90 | 0.00 |
1632 | 2022-01-03 | 2.47 | 0.13 | 5.56 | 1,886,697 | 2.34 | 2.47 | 2.29 | 7.69 | 5.56 | -0.81 |
1631 | 2021-12-31 | 2.34 | 0.06 | -2.50 | 2,033,303 | 2.42 | 2.46 | 2.33 | 5.37 | -3.31 | 0.00 |
1630 | 2021-12-30 | 2.40 | 0.12 | 5.26 | 2,478,054 | 2.28 | 2.46 | 2.28 | 7.89 | 5.26 | 0.83 |
1629 | 2021-12-29 | 2.28 | 0.07 | 3.17 | 3,243,255 | 2.22 | 2.32 | 2.14 | 8.11 | 2.70 | 0.00 |
1628 | 2021-12-28 | 2.21 | 0.10 | -4.33 | 2,788,309 | 2.31 | 2.37 | 2.21 | 6.93 | -4.33 | 0.45 |
1627 | 2021-12-27 | 2.31 | 0.11 | -4.55 | 2,145,030 | 2.40 | 2.41 | 2.30 | 4.58 | -3.75 | 0.00 |
1626 | 2021-12-23 | 2.42 | 0.05 | 2.11 | 1,999,750 | 2.32 | 2.45 | 2.30 | 6.47 | 4.31 | -0.83 |
1625 | 2021-12-22 | 2.37 | 0.00 | 0.00 | 1,816,567 | 2.33 | 2.43 | 2.28 | 6.44 | 1.72 | -2.11 |
1624 | 2021-12-21 | 2.37 | 0.11 | -4.44 | 1,972,291 | 2.54 | 2.55 | 2.35 | 7.87 | -6.69 | -1.69 |
1623 | 2021-12-20 | 2.48 | 0.01 | -0.40 | 1,810,202 | 2.46 | 2.54 | 2.39 | 6.10 | 0.81 | 2.42 |
1622 | 2021-12-17 | 2.49 | 0.10 | 4.18 | 4,926,467 | 2.35 | 2.58 | 2.35 | 9.79 | 5.96 | -1.20 |
1621 | 2021-12-16 | 2.39 | 0.03 | -1.24 | 3,314,450 | 2.42 | 2.46 | 2.36 | 4.13 | -1.24 | -1.67 |
1620 | 2021-12-15 | 2.42 | 0.18 | 8.04 | 4,352,770 | 2.27 | 2.44 | 2.16 | 12.33 | 6.61 | 0.00 |
1619 | 2021-12-14 | 2.24 | 0.12 | -5.08 | 3,550,576 | 2.33 | 2.33 | 2.22 | 4.72 | -3.86 | 1.34 |
1618 | 2021-12-13 | 2.36 | 0.06 | -2.48 | 2,728,220 | 2.42 | 2.48 | 2.33 | 6.20 | -2.48 | -1.27 |
1617 | 2021-12-10 | 2.42 | 0.15 | -5.84 | 2,903,724 | 2.56 | 2.58 | 2.41 | 6.64 | -5.47 | 0.00 |
1616 | 2021-12-09 | 2.57 | 0.12 | -4.46 | 2,333,093 | 2.66 | 2.73 | 2.55 | 6.77 | -3.38 | -0.39 |
1615 | 2021-12-08 | 2.69 | 0.09 | 3.46 | 3,545,504 | 2.57 | 2.75 | 2.52 | 8.95 | 4.67 | -1.12 |
1614 | 2021-12-07 | 2.60 | 0.39 | 17.65 | 9,042,660 | 2.25 | 2.72 | 2.25 | 20.89 | 15.56 | -1.15 |
1613 | 2021-12-06 | 2.21 | 0.18 | -7.53 | 7,355,540 | 2.39 | 2.39 | 2.10 | 12.13 | -7.53 | 1.81 |
1612 | 2021-12-03 | 2.39 | 0.32 | -11.81 | 6,721,444 | 2.67 | 2.69 | 2.38 | 11.61 | -10.49 | 0.00 |
1611 | 2021-12-02 | 2.71 | 0.41 | -13.14 | 9,298,008 | 2.99 | 3.00 | 2.65 | 11.71 | -9.36 | -1.48 |
1610 | 2021-12-01 | 3.12 | 0.08 | 2.63 | 44,532,950 | 3.41 | 3.42 | 3.06 | 10.56 | -8.50 | -4.17 |
1609 | 2021-11-30 | 3.04 | 0.21 | 7.42 | 5,410,724 | 2.84 | 3.05 | 2.84 | 7.39 | 7.04 | 12.17 |
1608 | 2021-11-29 | 2.83 | 0.05 | 1.80 | 3,479,469 | 2.93 | 2.94 | 2.81 | 4.44 | -3.41 | 0.35 |
1607 | 2021-11-26 | 2.78 | 0.08 | -2.80 | 2,012,043 | 2.83 | 2.91 | 2.75 | 5.65 | -1.77 | 5.40 |
1606 | 2021-11-24 | 2.86 | 0.08 | 2.88 | 2,042,970 | 2.76 | 2.87 | 2.72 | 5.43 | 3.62 | -1.05 |
1605 | 2021-11-23 | 2.78 | 0.03 | -1.07 | 3,683,956 | 2.85 | 2.85 | 2.63 | 7.72 | -2.46 | -0.72 |
1604 | 2021-11-22 | 2.81 | 0.17 | -5.70 | 3,937,207 | 3.04 | 3.04 | 2.81 | 7.57 | -7.57 | 1.42 |
1603 | 2021-11-19 | 2.98 | 0.04 | -1.32 | 2,625,902 | 3.03 | 3.05 | 2.95 | 3.30 | -1.65 | 2.01 |
1602 | 2021-11-18 | 3.02 | 0.02 | 0.67 | 3,162,234 | 2.98 | 3.10 | 2.98 | 4.03 | 1.34 | 0.33 |
1601 | 2021-11-17 | 3.00 | 0.03 | -0.99 | 2,173,736 | 2.98 | 3.03 | 2.91 | 4.03 | 0.67 | -0.67 |
1600 | 2021-11-16 | 3.03 | 0.07 | 2.36 | 1,896,519 | 2.98 | 3.03 | 2.91 | 4.03 | 1.68 | -1.65 |
1599 | 2021-11-15 | 2.96 | 0.05 | -1.66 | 1,989,592 | 3.03 | 3.07 | 2.94 | 4.29 | -2.31 | 0.68 |
1598 | 2021-11-12 | 3.01 | 0.00 | 0.00 | 1,606,005 | 2.98 | 3.03 | 2.98 | 1.68 | 1.01 | 0.66 |
1597 | 2021-11-11 | 3.01 | 0.04 | 1.35 | 1,304,531 | 2.99 | 3.04 | 2.97 | 2.34 | 0.67 | -1.00 |
1596 | 2021-11-10 | 2.97 | 0.04 | -1.33 | 1,573,655 | 2.97 | 3.09 | 2.94 | 5.05 | 0.00 | 0.67 |
1595 | 2021-11-09 | 3.01 | 0.02 | 0.67 | 1,540,972 | 3.03 | 3.07 | 2.97 | 3.30 | -0.66 | -1.33 |
1594 | 2021-11-08 | 2.99 | 0.01 | 0.34 | 1,770,983 | 3.00 | 3.08 | 2.97 | 3.67 | -0.33 | 1.34 |
1593 | 2021-11-05 | 2.98 | 0.14 | -4.49 | 2,778,124 | 3.16 | 3.16 | 2.92 | 7.59 | -5.70 | 0.67 |
1592 | 2021-11-04 | 3.12 | 0.08 | -2.50 | 1,778,729 | 3.20 | 3.21 | 3.11 | 3.13 | -2.50 | 1.28 |
1591 | 2021-11-03 | 3.20 | 0.16 | 5.26 | 2,914,945 | 3.06 | 3.20 | 3.03 | 5.56 | 4.58 | 0.00 |
1590 | 2021-11-02 | 3.04 | 0.01 | -0.33 | 1,403,539 | 3.03 | 3.07 | 2.95 | 3.96 | 0.33 | 0.66 |
1589 | 2021-11-01 | 3.05 | 0.15 | 5.17 | 1,912,229 | 2.94 | 3.07 | 2.91 | 5.44 | 3.74 | -0.66 |
1588 | 2021-10-29 | 2.90 | 0.10 | -3.33 | 1,504,560 | 2.97 | 2.99 | 2.88 | 3.70 | -2.36 | 1.38 |
1587 | 2021-10-28 | 3.00 | 0.12 | 4.17 | 1,701,369 | 2.87 | 3.00 | 2.82 | 6.27 | 4.53 | -1.00 |
1586 | 2021-10-27 | 2.88 | 0.07 | -2.37 | 2,011,996 | 2.95 | 2.98 | 2.87 | 3.73 | -2.37 | -0.35 |
1585 | 2021-10-26 | 2.95 | 0.07 | -2.32 | 2,252,889 | 3.03 | 3.08 | 2.93 | 4.95 | -2.64 | 0.00 |
1584 | 2021-10-25 | 3.02 | 0.02 | -0.66 | 1,859,942 | 3.02 | 3.06 | 2.95 | 3.64 | 0.00 | 0.33 |
1583 | 2021-10-22 | 3.04 | 0.01 | -0.33 | 2,312,121 | 3.05 | 3.06 | 2.95 | 3.61 | -0.33 | -0.66 |
1582 | 2021-10-21 | 3.05 | 0.07 | -2.24 | 2,009,803 | 3.15 | 3.15 | 3.04 | 3.49 | -3.17 | 0.00 |
1581 | 2021-10-20 | 3.12 | 0.10 | -3.11 | 1,239,917 | 3.21 | 3.23 | 3.10 | 4.05 | -2.80 | 0.96 |
1580 | 2021-10-19 | 3.22 | 0.21 | 6.98 | 2,035,944 | 3.05 | 3.24 | 3.04 | 6.56 | 5.57 | -0.31 |
1579 | 2021-10-18 | 3.01 | 0.01 | -0.33 | 1,181,691 | 3.03 | 3.07 | 3.00 | 2.31 | -0.66 | 1.33 |
1578 | 2021-10-15 | 3.02 | 0.05 | -1.63 | 1,224,524 | 3.12 | 3.12 | 3.02 | 3.21 | -3.21 | 0.33 |
1577 | 2021-10-14 | 3.07 | 0.01 | 0.33 | 1,440,790 | 3.07 | 3.11 | 3.04 | 2.28 | 0.00 | 1.63 |
1576 | 2021-10-13 | 3.06 | 0.02 | 0.66 | 1,177,552 | 3.07 | 3.14 | 3.00 | 4.56 | -0.33 | 0.33 |
1575 | 2021-10-12 | 3.04 | 0.02 | 0.66 | 980,602 | 3.00 | 3.04 | 2.97 | 2.33 | 1.33 | 0.99 |
1574 | 2021-10-11 | 3.02 | 0.04 | 1.34 | 913,757 | 2.99 | 3.07 | 2.96 | 3.68 | 1.00 | -0.66 |
1573 | 2021-10-08 | 2.98 | 0.08 | -2.61 | 1,277,134 | 3.05 | 3.10 | 2.98 | 3.93 | -2.30 | 0.34 |
1572 | 2021-10-07 | 3.06 | 0.05 | 1.66 | 1,267,098 | 3.06 | 3.09 | 3.01 | 2.61 | 0.00 | -0.33 |
1571 | 2021-10-06 | 3.01 | 0.01 | -0.33 | 1,007,286 | 2.98 | 3.04 | 2.97 | 2.35 | 1.01 | 1.66 |
1570 | 2021-10-05 | 3.02 | 0.06 | 2.03 | 1,877,148 | 3.04 | 3.15 | 2.99 | 5.26 | -0.66 | -1.32 |
1569 | 2021-10-04 | 2.96 | 0.10 | -3.27 | 1,682,314 | 3.05 | 3.08 | 2.95 | 4.26 | -2.95 | 2.70 |
1568 | 2021-10-01 | 3.06 | 0.05 | -1.61 | 2,423,010 | 3.15 | 3.15 | 2.93 | 6.98 | -2.86 | -0.33 |
1567 | 2021-09-30 | 3.11 | 0.02 | 0.65 | 1,571,953 | 3.09 | 3.17 | 3.09 | 2.59 | 0.65 | 1.29 |
1566 | 2021-09-29 | 3.09 | 0.14 | -4.33 | 3,003,773 | 3.23 | 3.24 | 3.07 | 5.26 | -4.33 | 0.00 |
1565 | 2021-09-28 | 3.23 | 0.18 | -5.28 | 1,973,100 | 3.37 | 3.38 | 3.21 | 5.04 | -4.15 | 0.00 |
1564 | 2021-09-27 | 3.41 | 0.11 | 3.33 | 1,691,723 | 3.34 | 3.49 | 3.29 | 5.99 | 2.10 | -1.17 |
1563 | 2021-09-24 | 3.30 | 0.16 | -4.62 | 2,107,620 | 3.42 | 3.43 | 3.30 | 3.80 | -3.51 | 1.21 |
1562 | 2021-09-23 | 3.46 | 0.13 | 3.90 | 2,114,965 | 3.37 | 3.46 | 3.32 | 4.15 | 2.67 | -1.16 |
1561 | 2021-09-22 | 3.33 | 0.08 | 2.46 | 1,584,091 | 3.30 | 3.37 | 3.23 | 4.24 | 0.91 | 1.20 |
1560 | 2021-09-21 | 3.25 | 0.10 | 3.17 | 1,245,931 | 3.17 | 3.26 | 3.15 | 3.47 | 2.52 | 1.54 |
1559 | 2021-09-20 | 3.15 | 0.16 | -4.83 | 2,444,667 | 3.18 | 3.27 | 3.12 | 4.72 | -0.94 | 0.63 |
1558 | 2021-09-17 | 3.31 | 0.10 | 3.12 | 4,670,041 | 3.23 | 3.33 | 3.15 | 5.57 | 2.48 | -3.93 |
1557 | 2021-09-16 | 3.21 | 0.05 | 1.58 | 1,089,372 | 3.14 | 3.22 | 3.09 | 4.14 | 2.23 | 0.62 |
1556 | 2021-09-15 | 3.16 | 0.06 | 1.94 | 1,344,494 | 3.10 | 3.17 | 3.07 | 3.23 | 1.94 | -0.63 |
1555 | 2021-09-14 | 3.10 | 0.14 | -4.32 | 2,667,398 | 3.24 | 3.28 | 3.09 | 5.86 | -4.32 | 0.00 |
1554 | 2021-09-13 | 3.24 | 0.00 | 0.00 | 1,870,199 | 3.25 | 3.38 | 3.16 | 6.77 | -0.31 | 0.00 |
1553 | 2021-09-10 | 3.24 | 0.09 | -2.70 | 2,191,275 | 3.31 | 3.37 | 3.23 | 4.23 | -2.11 | 0.31 |
1552 | 2021-09-09 | 3.33 | 0.07 | 2.15 | 2,872,050 | 3.22 | 3.42 | 3.22 | 6.21 | 3.42 | -0.60 |
1551 | 2021-09-08 | 3.26 | 0.10 | -2.98 | 2,434,836 | 3.34 | 3.40 | 3.18 | 6.59 | -2.40 | -1.23 |
1550 | 2021-09-07 | 3.36 | 0.07 | -2.04 | 2,626,280 | 3.42 | 3.49 | 3.31 | 5.26 | -1.75 | -0.60 |
1549 | 2021-09-03 | 3.43 | 0.27 | -7.30 | 3,273,868 | 3.30 | 3.51 | 3.30 | 6.36 | 3.94 | -0.29 |
1548 | 2021-09-02 | 3.70 | 0.02 | -0.54 | 2,324,339 | 3.71 | 3.74 | 3.61 | 3.50 | -0.27 | -10.81 |
1547 | 2021-09-01 | 3.72 | 0.11 | 3.05 | 3,281,023 | 3.65 | 3.81 | 3.63 | 4.93 | 1.92 | -0.27 |
1546 | 2021-08-31 | 3.61 | 0.06 | 1.69 | 2,628,746 | 3.53 | 3.70 | 3.53 | 4.82 | 2.27 | 1.11 |
1545 | 2021-08-30 | 3.55 | 0.03 | -0.84 | 3,532,886 | 3.60 | 3.74 | 3.49 | 6.94 | -1.39 | -0.56 |
1544 | 2021-08-27 | 3.58 | 0.19 | 5.60 | 4,251,349 | 3.39 | 3.60 | 3.36 | 7.08 | 5.60 | 0.56 |
1543 | 2021-08-26 | 3.39 | 0.16 | 4.95 | 3,568,453 | 3.20 | 3.40 | 3.20 | 6.25 | 5.94 | 0.00 |
1542 | 2021-08-25 | 3.23 | 0.08 | 2.54 | 1,675,124 | 3.11 | 3.27 | 3.09 | 5.79 | 3.86 | -0.93 |
1541 | 2021-08-24 | 3.15 | 0.05 | 1.61 | 1,330,158 | 3.08 | 3.15 | 3.06 | 2.92 | 2.27 | -1.27 |
1540 | 2021-08-23 | 3.10 | 0.17 | 5.80 | 3,278,639 | 2.92 | 3.12 | 2.92 | 6.85 | 6.16 | -0.65 |
1539 | 2021-08-20 | 2.93 | 0.05 | 1.74 | 1,409,940 | 2.85 | 2.94 | 2.83 | 3.86 | 2.81 | -0.34 |
1538 | 2021-08-19 | 2.88 | 0.02 | 0.70 | 2,457,458 | 2.85 | 2.97 | 2.83 | 4.91 | 1.05 | -1.04 |
1537 | 2021-08-18 | 2.86 | 0.02 | -0.69 | 2,133,666 | 2.88 | 2.92 | 2.80 | 4.17 | -0.69 | -0.35 |
1536 | 2021-08-17 | 2.88 | 0.08 | 2.86 | 1,549,609 | 2.75 | 2.88 | 2.74 | 5.09 | 4.73 | 0.00 |
1535 | 2021-08-16 | 2.80 | 0.09 | -3.11 | 1,586,689 | 2.91 | 2.91 | 2.76 | 5.15 | -3.78 | -1.79 |
1534 | 2021-08-13 | 2.89 | 0.09 | -3.02 | 1,200,328 | 2.99 | 2.99 | 2.89 | 3.34 | -3.34 | 0.69 |
1533 | 2021-08-12 | 2.98 | 0.00 | 0.00 | 1,541,298 | 2.97 | 3.02 | 2.96 | 2.02 | 0.34 | 0.34 |
1532 | 2021-08-11 | 2.98 | 0.05 | -1.65 | 2,239,392 | 3.07 | 3.07 | 2.90 | 5.54 | -2.93 | -0.34 |
1531 | 2021-08-10 | 3.03 | 0.10 | -3.19 | 1,914,496 | 3.14 | 3.15 | 3.03 | 3.82 | -3.50 | 1.32 |
1530 | 2021-08-09 | 3.13 | 0.05 | 1.62 | 1,755,945 | 3.09 | 3.17 | 3.06 | 3.56 | 1.29 | 0.32 |
1529 | 2021-08-06 | 3.08 | 0.10 | -3.14 | 1,738,683 | 3.18 | 3.18 | 3.07 | 3.46 | -3.14 | 0.32 |
1528 | 2021-08-05 | 3.18 | 0.06 | 1.92 | 2,115,540 | 3.13 | 3.18 | 3.07 | 3.51 | 1.60 | 0.00 |
1527 | 2021-08-04 | 3.12 | 0.02 | 0.65 | 1,331,280 | 3.08 | 3.22 | 3.08 | 4.55 | 1.30 | 0.32 |
1526 | 2021-08-03 | 3.10 | 0.07 | 2.31 | 1,622,884 | 3.07 | 3.14 | 2.98 | 5.21 | 0.98 | -0.65 |
1525 | 2021-08-02 | 3.03 | 0.05 | 1.68 | 1,512,339 | 2.94 | 3.10 | 2.94 | 5.44 | 3.06 | 1.32 |
1524 | 2021-07-30 | 2.98 | 0.02 | 0.68 | 1,203,523 | 3.00 | 3.04 | 2.94 | 3.33 | -0.67 | -1.34 |
1523 | 2021-07-29 | 2.96 | 0.11 | -3.58 | 1,515,936 | 3.05 | 3.07 | 2.96 | 3.61 | -2.95 | 1.35 |
1522 | 2021-07-28 | 3.07 | 0.17 | 5.86 | 2,026,276 | 2.86 | 3.09 | 2.86 | 8.04 | 7.34 | -0.65 |
1521 | 2021-07-27 | 2.90 | 0.06 | -2.03 | 2,563,364 | 2.95 | 2.97 | 2.83 | 4.75 | -1.69 | -1.38 |
1520 | 2021-07-26 | 2.96 | 0.02 | -0.67 | 1,401,708 | 2.97 | 3.04 | 2.92 | 4.04 | -0.34 | -0.34 |
1519 | 2021-07-23 | 2.98 | 0.07 | -2.30 | 1,465,247 | 3.08 | 3.15 | 2.96 | 6.17 | -3.25 | -0.34 |
1518 | 2021-07-22 | 3.05 | 0.10 | -3.17 | 2,394,647 | 3.17 | 3.18 | 3.04 | 4.42 | -3.79 | 0.98 |
1517 | 2021-07-21 | 3.15 | 0.07 | 2.27 | 1,974,182 | 3.05 | 3.20 | 3.02 | 5.90 | 3.28 | 0.63 |
1516 | 2021-07-20 | 3.08 | 0.08 | 2.67 | 2,496,975 | 3.03 | 3.12 | 3.00 | 3.96 | 1.65 | -0.97 |
1515 | 2021-07-19 | 3.00 | 0.07 | 2.39 | 2,009,791 | 2.90 | 3.04 | 2.86 | 6.21 | 3.45 | 1.00 |
1514 | 2021-07-16 | 2.93 | 0.02 | -0.68 | 1,706,494 | 2.97 | 3.02 | 2.92 | 3.37 | -1.35 | -1.02 |
1513 | 2021-07-15 | 2.95 | 0.02 | -0.67 | 2,218,195 | 3.00 | 3.00 | 2.84 | 5.33 | -1.67 | 0.68 |
1512 | 2021-07-14 | 2.97 | 0.12 | -3.88 | 3,747,376 | 3.08 | 3.13 | 2.94 | 6.17 | -3.57 | 1.01 |
1511 | 2021-07-13 | 3.09 | 0.04 | -1.28 | 1,884,880 | 3.16 | 3.16 | 3.06 | 3.16 | -2.22 | -0.32 |
1510 | 2021-07-12 | 3.13 | 0.10 | -3.10 | 2,050,957 | 3.21 | 3.26 | 3.10 | 4.98 | -2.49 | 0.96 |
1509 | 2021-07-09 | 3.23 | 0.00 | 0.00 | 1,714,316 | 3.28 | 3.28 | 3.18 | 3.05 | -1.52 | -0.62 |
1508 | 2021-07-08 | 3.23 | 0.08 | 2.54 | 2,280,148 | 3.04 | 3.25 | 3.02 | 7.57 | 6.25 | 1.55 |
1507 | 2021-07-07 | 3.15 | 0.13 | -3.96 | 2,932,893 | 3.30 | 3.33 | 3.10 | 6.97 | -4.55 | -3.49 |
1506 | 2021-07-06 | 3.28 | 0.01 | -0.30 | 2,135,444 | 3.33 | 3.38 | 3.24 | 4.20 | -1.50 | 0.61 |
1505 | 2021-07-02 | 3.29 | 0.14 | -4.08 | 2,220,374 | 3.45 | 3.46 | 3.26 | 5.80 | -4.64 | 1.22 |
1504 | 2021-07-01 | 3.43 | 0.08 | 2.39 | 3,283,609 | 3.33 | 3.45 | 3.30 | 4.50 | 3.00 | 0.58 |
1503 | 2021-06-30 | 3.35 | 0.37 | -9.95 | 5,081,305 | 3.70 | 3.70 | 3.34 | 9.73 | -9.46 | -0.60 |
1502 | 2021-06-29 | 3.72 | 0.29 | -7.23 | 12,427,822 | 4.11 | 4.31 | 3.55 | 18.49 | -9.49 | -0.54 |
1501 | 2021-06-28 | 4.01 | 0.10 | 2.56 | 1,914,011 | 3.97 | 4.05 | 3.91 | 3.53 | 1.01 | 2.49 |
1500 | 2021-06-25 | 3.91 | 0.04 | -1.01 | 4,052,903 | 3.98 | 4.00 | 3.90 | 2.51 | -1.76 | 1.53 |
1499 | 2021-06-24 | 3.95 | 0.05 | 1.28 | 1,653,059 | 3.92 | 3.97 | 3.86 | 2.81 | 0.77 | 0.76 |
1498 | 2021-06-23 | 3.90 | 0.01 | 0.26 | 2,350,047 | 3.93 | 3.99 | 3.85 | 3.56 | -0.76 | 0.51 |
1497 | 2021-06-22 | 3.89 | 0.07 | 1.83 | 1,854,583 | 3.82 | 3.90 | 3.76 | 3.66 | 1.83 | 1.03 |
1496 | 2021-06-21 | 3.82 | 0.10 | -2.55 | 2,538,200 | 3.92 | 3.97 | 3.71 | 6.63 | -2.55 | 0.00 |
1495 | 2021-06-18 | 3.92 | 0.03 | -0.76 | 12,563,029 | 3.91 | 4.12 | 3.84 | 7.16 | 0.26 | 0.00 |
1494 | 2021-06-17 | 3.95 | 0.02 | 0.51 | 2,256,954 | 3.90 | 3.95 | 3.84 | 2.82 | 1.28 | -1.01 |
1493 | 2021-06-16 | 3.93 | 0.01 | 0.26 | 3,723,760 | 3.94 | 4.02 | 3.80 | 5.58 | -0.25 | -0.76 |
1492 | 2021-06-15 | 3.92 | 0.25 | -6.00 | 4,206,465 | 4.10 | 4.26 | 3.91 | 8.54 | -4.39 | 0.51 |
1491 | 2021-06-14 | 4.17 | 0.23 | 5.84 | 6,629,114 | 3.91 | 4.18 | 3.83 | 8.95 | 6.65 | -1.68 |
1490 | 2021-06-11 | 3.94 | 0.17 | -4.14 | 3,750,433 | 4.11 | 4.14 | 3.88 | 6.33 | -4.14 | -0.76 |
1489 | 2021-06-10 | 4.11 | 0.20 | 5.12 | 4,366,218 | 3.91 | 4.14 | 3.85 | 7.42 | 5.12 | 0.00 |
1488 | 2021-06-09 | 3.91 | 0.05 | -1.26 | 7,517,479 | 3.99 | 4.19 | 3.86 | 8.27 | -2.01 | 0.00 |
1487 | 2021-06-08 | 3.96 | 0.50 | 14.45 | 8,386,988 | 3.62 | 3.97 | 3.49 | 13.26 | 9.39 | 0.76 |
1486 | 2021-06-07 | 3.46 | 0.18 | 5.49 | 4,713,946 | 3.26 | 3.52 | 3.25 | 8.28 | 6.13 | 4.62 |
1485 | 2021-06-04 | 3.28 | 0.05 | -1.50 | 1,722,336 | 3.35 | 3.37 | 3.25 | 3.58 | -2.09 | -0.61 |
1484 | 2021-06-03 | 3.33 | 0.20 | -5.67 | 2,395,071 | 3.45 | 3.50 | 3.27 | 6.67 | -3.48 | 0.60 |
1483 | 2021-06-02 | 3.53 | 0.20 | 6.01 | 2,365,592 | 3.35 | 3.53 | 3.28 | 7.46 | 5.37 | -2.27 |
1482 | 2021-06-01 | 3.33 | 0.10 | 3.10 | 2,018,847 | 3.25 | 3.36 | 3.21 | 4.62 | 2.46 | 0.60 |
1481 | 2021-05-28 | 3.23 | 0.06 | -1.82 | 1,780,293 | 3.34 | 3.39 | 3.21 | 5.39 | -3.29 | 0.62 |
1480 | 2021-05-27 | 3.29 | 0.07 | 2.17 | 2,280,034 | 3.21 | 3.32 | 3.16 | 4.98 | 2.49 | 1.52 |
1479 | 2021-05-26 | 3.22 | 0.21 | 6.98 | 1,964,726 | 3.05 | 3.23 | 3.02 | 6.89 | 5.57 | -0.31 |
1478 | 2021-05-25 | 3.01 | 0.07 | -2.27 | 2,220,316 | 3.11 | 3.16 | 3.01 | 4.82 | -3.22 | 1.33 |
1477 | 2021-05-24 | 3.08 | 0.12 | -3.75 | 2,083,371 | 3.21 | 3.25 | 3.08 | 5.30 | -4.05 | 0.97 |
1476 | 2021-05-21 | 3.20 | 0.00 | 0.00 | 3,265,688 | 3.22 | 3.34 | 3.18 | 4.97 | -0.62 | 0.31 |
1475 | 2021-05-20 | 3.20 | 0.13 | 4.23 | 2,366,782 | 3.08 | 3.22 | 3.04 | 5.84 | 3.90 | 0.63 |
1474 | 2021-05-19 | 3.07 | 0.00 | 0.00 | 1,949,268 | 2.97 | 3.12 | 2.96 | 5.39 | 3.37 | 0.33 |
1473 | 2021-05-18 | 3.07 | 0.05 | 1.66 | 2,142,678 | 2.97 | 3.14 | 2.95 | 6.40 | 3.37 | -3.26 |
1472 | 2021-05-17 | 3.02 | 0.10 | 3.42 | 1,781,986 | 2.87 | 3.03 | 2.82 | 7.32 | 5.23 | -1.66 |
1471 | 2021-05-14 | 2.92 | 0.21 | 7.75 | 3,228,242 | 2.68 | 2.95 | 2.68 | 10.07 | 8.96 | -1.71 |
1470 | 2021-05-13 | 2.71 | 0.15 | -5.24 | 3,151,952 | 2.86 | 2.87 | 2.63 | 8.39 | -5.24 | -1.11 |
1469 | 2021-05-12 | 2.86 | 0.12 | 4.38 | 3,976,945 | 2.73 | 3.03 | 2.69 | 12.45 | 4.76 | 0.00 |
1468 | 2021-05-11 | 2.74 | 0.10 | 3.79 | 3,404,021 | 2.53 | 2.77 | 2.45 | 12.65 | 8.30 | -0.36 |
1467 | 2021-05-10 | 2.64 | 0.14 | -5.04 | 3,154,710 | 2.75 | 2.77 | 2.64 | 4.73 | -4.00 | -4.17 |
1466 | 2021-05-07 | 2.78 | 0.07 | 2.58 | 3,020,057 | 2.69 | 2.82 | 2.66 | 5.95 | 3.35 | -1.08 |
1465 | 2021-05-06 | 2.71 | 0.15 | -5.24 | 3,743,097 | 2.87 | 2.87 | 2.63 | 8.36 | -5.57 | -0.74 |
1464 | 2021-05-05 | 2.86 | 0.08 | -2.72 | 2,687,691 | 2.98 | 3.04 | 2.85 | 6.38 | -4.03 | 0.35 |
1463 | 2021-05-04 | 2.94 | 0.29 | -8.98 | 3,628,978 | 3.23 | 3.24 | 2.91 | 10.22 | -8.98 | 1.36 |
1462 | 2021-05-03 | 3.23 | 0.08 | 2.54 | 3,699,209 | 3.16 | 3.25 | 3.13 | 3.80 | 2.22 | 0.00 |
1461 | 2021-04-30 | 3.15 | 0.05 | -1.56 | 2,447,104 | 3.18 | 3.24 | 3.12 | 3.77 | -0.94 | 0.32 |
1460 | 2021-04-29 | 3.20 | 0.02 | -0.62 | 2,291,512 | 3.25 | 3.28 | 3.14 | 4.31 | -1.54 | -0.62 |
1459 | 2021-04-28 | 3.22 | 0.04 | -1.23 | 2,686,000 | 3.22 | 3.27 | 3.13 | 4.35 | 0.00 | 0.93 |
1458 | 2021-04-27 | 3.26 | 0.14 | 4.49 | 3,937,990 | 3.09 | 3.27 | 3.02 | 8.09 | 5.50 | -1.23 |
1457 | 2021-04-26 | 3.12 | 0.19 | 6.48 | 3,886,903 | 2.96 | 3.15 | 2.91 | 8.11 | 5.41 | -0.96 |
1456 | 2021-04-23 | 2.93 | 0.04 | 1.38 | 2,799,522 | 2.90 | 2.99 | 2.85 | 4.83 | 1.03 | 1.02 |
1455 | 2021-04-22 | 2.89 | 0.08 | 2.85 | 3,136,972 | 2.86 | 2.98 | 2.72 | 9.09 | 1.05 | 0.35 |
1454 | 2021-04-21 | 2.81 | 0.20 | 7.66 | 2,977,629 | 2.61 | 2.81 | 2.59 | 8.43 | 7.66 | 1.78 |
1453 | 2021-04-20 | 2.61 | 0.03 | -1.14 | 3,309,605 | 2.70 | 2.72 | 2.53 | 7.04 | -3.33 | 0.00 |
1452 | 2021-04-19 | 2.64 | 0.07 | -2.58 | 4,606,997 | 2.71 | 2.81 | 2.61 | 7.38 | -2.58 | 2.27 |
1451 | 2021-04-16 | 2.71 | 0.19 | -6.55 | 3,431,800 | 2.92 | 2.88 | 2.70 | 6.16 | -7.19 | 0.00 |
1450 | 2021-04-15 | 2.90 | 0.01 | 0.35 | 2,373,777 | 2.92 | 3.05 | 2.86 | 6.51 | -0.68 | 0.69 |
1449 | 2021-04-14 | 2.89 | 0.04 | 1.40 | 2,673,241 | 2.84 | 2.94 | 2.83 | 3.87 | 1.76 | 1.04 |
1448 | 2021-04-13 | 2.85 | 0.11 | 4.01 | 2,152,451 | 2.78 | 2.85 | 2.70 | 5.40 | 2.52 | -0.35 |
1447 | 2021-04-12 | 2.74 | 0.08 | -2.84 | 3,460,673 | 2.85 | 2.85 | 2.68 | 5.96 | -3.86 | 1.46 |
1446 | 2021-04-09 | 2.82 | 0.05 | -1.74 | 2,991,369 | 2.85 | 2.93 | 2.80 | 4.56 | -1.05 | 1.06 |
1445 | 2021-04-08 | 2.87 | 0.01 | 0.35 | 3,412,157 | 2.91 | 2.95 | 2.80 | 5.15 | -1.37 | -0.70 |
1444 | 2021-04-07 | 2.86 | 0.09 | -3.05 | 2,269,109 | 2.99 | 3.04 | 2.86 | 6.02 | -4.35 | 1.75 |
1443 | 2021-04-06 | 2.95 | 0.13 | -4.22 | 3,223,435 | 3.05 | 3.12 | 2.95 | 5.57 | -3.28 | 1.36 |
1442 | 2021-04-05 | 3.08 | 0.04 | -1.28 | 2,247,166 | 3.12 | 3.16 | 3.04 | 3.85 | -1.28 | -0.97 |
1441 | 2021-04-01 | 3.12 | 0.01 | 0.32 | 3,009,561 | 3.16 | 3.25 | 3.07 | 5.70 | -1.27 | 0.00 |
1440 | 2021-03-31 | 3.11 | 0.16 | 5.42 | 3,921,401 | 2.97 | 3.12 | 2.95 | 5.72 | 4.71 | 1.61 |
1439 | 2021-03-30 | 2.95 | 0.04 | 1.37 | 2,922,164 | 2.94 | 3.02 | 2.83 | 6.46 | 0.34 | 0.68 |
1438 | 2021-03-29 | 2.91 | 0.15 | -4.90 | 4,320,714 | 3.07 | 3.07 | 2.90 | 5.54 | -5.21 | 1.03 |
1437 | 2021-03-26 | 3.06 | 0.17 | -5.26 | 3,197,903 | 3.21 | 3.23 | 2.98 | 7.79 | -4.67 | 0.33 |
1436 | 2021-03-25 | 3.23 | 0.17 | 5.56 | 3,833,765 | 3.03 | 3.25 | 2.98 | 8.91 | 6.60 | -0.62 |
1435 | 2021-03-24 | 3.06 | 0.18 | -5.56 | 5,003,657 | 3.29 | 3.34 | 3.05 | 8.81 | -6.99 | -0.98 |
1434 | 2021-03-23 | 3.24 | 0.33 | -9.24 | 1,435,310 | 3.55 | 3.57 | 3.23 | 9.58 | -8.73 | 1.54 |
1433 | 2021-03-22 | 3.57 | 0.04 | 1.13 | 3,035,775 | 3.59 | 3.71 | 3.53 | 5.01 | -0.56 | -0.56 |
1432 | 2021-03-19 | 3.53 | 0.07 | 2.02 | 13,017,123 | 3.50 | 3.63 | 3.40 | 6.57 | 0.86 | 1.70 |
1431 | 2021-03-18 | 3.46 | 0.08 | -2.26 | 5,251,852 | 3.51 | 3.72 | 3.45 | 7.69 | -1.42 | 1.16 |
1430 | 2021-03-17 | 3.54 | 0.02 | 0.57 | 3,724,041 | 3.47 | 3.58 | 3.40 | 5.19 | 2.02 | -0.85 |
1429 | 2021-03-16 | 3.52 | 0.10 | 2.92 | 7,169,600 | 3.40 | 3.66 | 3.31 | 10.29 | 3.53 | -1.42 |
1428 | 2021-03-15 | 3.42 | 0.19 | 5.88 | 3,351,603 | 3.26 | 3.42 | 3.18 | 7.36 | 4.91 | -0.58 |
1427 | 2021-03-12 | 3.23 | 0.11 | -3.29 | 3,417,091 | 3.23 | 3.31 | 3.20 | 3.41 | 0.00 | 0.93 |
1426 | 2021-03-11 | 3.34 | 0.19 | 6.03 | 5,778,734 | 3.16 | 3.35 | 3.15 | 6.33 | 5.70 | -3.29 |
1425 | 2021-03-10 | 3.15 | 0.00 | 0.00 | 5,476,426 | 3.40 | 3.43 | 3.11 | 9.41 | -7.35 | 0.32 |
1424 | 2021-03-09 | 3.15 | 0.05 | 1.61 | 5,928,500 | 3.19 | 3.23 | 3.05 | 5.64 | -1.25 | 7.94 |
1423 | 2021-03-08 | 3.10 | 0.01 | 0.32 | 4,539,173 | 3.12 | 3.29 | 3.00 | 9.29 | -0.64 | 2.90 |
1422 | 2021-03-05 | 3.09 | 0.11 | 3.69 | 6,633,156 | 3.06 | 3.10 | 2.68 | 13.73 | 0.98 | 0.97 |
1421 | 2021-03-04 | 2.98 | 0.10 | -3.25 | 8,324,698 | 3.10 | 3.19 | 2.79 | 12.90 | -3.87 | 2.68 |
VBIV Investment Calculator
This calculator shows the potential of VBIV stock.
Just pick a start date, end date and click Calculate.
Just pick a start date, end date and click Calculate.
Ticker:
VBIV
Duration:
7 years 226 days
Trading days:
1,919
SELL
Value on 2023-02-23 close
27.68
NET: -972.32
ROI: -97.23% (0.03x)
Annualised: -37.55% (0.62x)
Stock price: 0.48
Duration: 7 years 226 days
Trading days: 1,919
Click here to calculate the HIGHEST and LOWEST values of your investment.
VBIV Monthly statistics
This section shows monthly performance of VBIV stock.
There are 92 months displayed in the table below.
There are 92 months displayed in the table below.
Month | Trading days | High | Low | Open | Close | P/L | Max P/L | Min P/L |
---|---|---|---|---|---|---|---|---|
2023 February | 16 | 0.69
| 0.46
| 0.58
| 0.48
| -17.24 | 18.97 | -20.69 |
2023 January | 20 | 0.70
| 0.40
| 0.40
| 0.58
| 45.00 | 75.00 | 0.00 |
2022 December | 21 | 0.57
| 0.36
| 0.54
| 0.39
| -27.78 | 5.56 | -33.33 |
2022 November | 21 | 0.74
| 0.52
| 0.72
| 0.52
| -27.78 | 2.78 | -27.78 |
2022 October | 21 | 0.76
| 0.63
| 0.72
| 0.72
| 0.00 | 5.56 | -12.50 |
2022 September | 21 | 0.94
| 0.70
| 0.90
| 0.71
| -21.11 | 4.44 | -22.22 |
2022 August | 23 | 1.35
| 0.80
| 0.85
| 0.90
| 5.88 | 58.82 | -5.88 |
2022 July | 20 | 1.07
| 0.77
| 0.81
| 0.85
| 4.94 | 32.10 | -4.94 |
2022 June | 21 | 1.04
| 0.64
| 0.95
| 0.81
| -14.74 | 9.47 | -32.63 |
2022 May | 21 | 1.37
| 0.83
| 1.25
| 0.92
| -26.40 | 9.60 | -33.60 |
2022 April | 21 | 1.85
| 1.22
| 1.72
| 1.25
| -27.33 | 7.56 | -29.07 |
2022 March | 23 | 1.86
| 1.26
| 1.54
| 1.66
| 7.79 | 20.78 | -18.18 |
2022 February | 20 | 1.75
| 1.21
| 1.73
| 1.49
| -13.87 | 1.16 | -30.06 |
2022 January | 20 | 2.47
| 1.47
| 2.34
| 1.70
| -27.35 | 5.56 | -37.18 |
2021 December | 22 | 3.42
| 2.10
| 3.41
| 2.34
| -31.38 | 0.29 | -38.42 |
2021 November | 21 | 3.21
| 2.63
| 2.94
| 3.04
| 3.40 | 9.18 | -10.54 |
2021 October | 21 | 3.24
| 2.82
| 3.15
| 2.90
| -7.94 | 2.86 | -10.48 |
2021 September | 21 | 3.81
| 3.07
| 3.65
| 3.11
| -14.79 | 4.38 | -15.89 |
2021 August | 22 | 3.74
| 2.74
| 2.94
| 3.61
| 22.79 | 27.21 | -6.80 |
2021 July | 21 | 3.46
| 2.83
| 3.33
| 2.98
| -10.51 | 3.90 | -15.02 |
2021 June | 22 | 4.31
| 3.21
| 3.25
| 3.35
| 3.08 | 32.62 | -1.23 |
2021 May | 20 | 3.39
| 2.45
| 3.16
| 3.23
| 2.22 | 7.28 | -22.47 |
2021 April | 21 | 3.28
| 2.53
| 3.16
| 3.15
| -0.32 | 3.80 | -19.94 |
2021 March | 23 | 3.72
| 2.68
| 3.50
| 3.11
| -11.14 | 6.29 | -23.43 |
2021 February | 19 | 4.83
| 3.08
| 3.51
| 3.37
| -3.99 | 37.61 | -12.25 |
2021 January | 19 | 3.88
| 2.67
| 2.76
| 3.26
| 18.12 | 40.58 | -3.26 |
2020 December | 22 | 3.63
| 2.74
| 3.56
| 2.75
| -22.75 | 1.97 | -23.03 |
2020 November | 20 | 3.53
| 2.07
| 2.35
| 3.43
| 45.96 | 50.21 | -11.91 |
2020 October | 22 | 3.12
| 2.27
| 2.89
| 2.35
| -18.69 | 7.96 | -21.45 |
2020 September | 21 | 4.21
| 2.81
| 4.06
| 2.86
| -29.56 | 3.69 | -30.79 |
2020 August | 21 | 5.22
| 2.89
| 3.90
| 4.26
| 9.23 | 33.85 | -25.90 |
2020 July | 22 | 6.93
| 2.76
| 3.03
| 4.07
| 34.32 | 128.71 | -8.91 |
2020 June | 22 | 3.50
| 1.85
| 2.26
| 3.10
| 37.17 | 54.87 | -18.14 |
2020 May | 20 | 2.98
| 1.08
| 1.18
| 2.18
| 84.75 | 152.54 | -8.47 |
2020 April | 21 | 2.00
| 0.85
| 0.92
| 1.22
| 32.61 | 117.39 | -7.61 |
2020 March | 22 | 1.46
| 0.69
| 1.28
| 0.95
| -25.78 | 14.06 | -46.09 |
2020 February | 19 | 1.68
| 1.11
| 1.34
| 1.20
| -10.45 | 25.37 | -17.16 |
2020 January | 21 | 1.98
| 1.05
| 1.41
| 1.37
| -2.84 | 40.43 | -25.53 |
2019 December | 21 | 1.44
| 0.73
| 0.95
| 1.38
| 45.26 | 51.58 | -23.16 |
2019 November | 20 | 0.96
| 0.53
| 0.59
| 0.90
| 52.54 | 62.71 | -10.17 |
2019 October | 23 | 0.68
| 0.47
| 0.49
| 0.59
| 21.65 | 40.21 | -3.09 |
2019 September | 20 | 0.84
| 0.47
| 0.61
| 0.47
| -22.95 | 37.70 | -22.95 |
2019 August | 22 | 0.74
| 0.58
| 0.74
| 0.61
| -17.57 | 0.00 | -21.62 |
2019 July | 22 | 1.18
| 0.69
| 1.16
| 0.73
| -37.07 | 1.72 | -40.52 |
2019 June | 20 | 1.94
| 0.58
| 1.90
| 1.17
| -38.42 | 2.11 | -69.47 |
2019 May | 22 | 2.10
| 1.81
| 1.91
| 1.92
| 0.52 | 9.95 | -5.24 |
2019 April | 21 | 2.20
| 1.75
| 1.90
| 1.90
| 0.00 | 15.79 | -7.89 |
2019 March | 21 | 2.13
| 1.73
| 1.92
| 1.87
| -2.60 | 10.94 | -9.90 |
2019 February | 19 | 2.00
| 1.65
| 1.68
| 1.92
| 14.29 | 19.05 | -1.79 |
2019 January | 21 | 2.10
| 1.50
| 1.56
| 1.67
| 7.05 | 34.62 | -3.85 |
2018 December | 19 | 1.81
| 1.14
| 1.62
| 1.60
| -1.23 | 11.73 | -29.63 |
2018 November | 21 | 2.39
| 1.55
| 1.72
| 1.60
| -6.98 | 38.95 | -9.88 |
2018 October | 23 | 2.78
| 1.64
| 2.45
| 1.73
| -29.39 | 13.47 | -33.06 |
2018 September | 19 | 2.47
| 1.68
| 2.04
| 2.42
| 18.63 | 21.08 | -17.65 |
2018 August | 23 | 2.18
| 1.78
| 2.12
| 2.04
| -3.77 | 2.83 | -16.04 |
2018 July | 21 | 3.00
| 2.07
| 2.71
| 2.14
| -21.03 | 10.70 | -23.62 |
2018 June | 21 | 3.95
| 2.63
| 3.12
| 2.75
| -11.86 | 26.60 | -15.71 |
2018 May | 22 | 3.58
| 2.82
| 3.11
| 3.11
| 0.00 | 15.11 | -9.32 |
2018 April | 21 | 3.72
| 3.10
| 3.51
| 3.13
| -10.83 | 5.98 | -11.68 |
2018 March | 21 | 4.17
| 3.41
| 3.65
| 3.50
| -4.11 | 14.25 | -6.58 |
2018 February | 19 | 4.10
| 3.39
| 3.96
| 3.67
| -7.32 | 3.54 | -14.39 |
2018 January | 21 | 4.60
| 3.91
| 4.28
| 4.00
| -6.54 | 7.48 | -8.64 |
2017 December | 20 | 5.10
| 3.80
| 5.10
| 4.27
| -16.27 | 0.00 | -25.49 |
2017 November | 21 | 5.10
| 3.51
| 3.70
| 5.03
| 35.95 | 37.84 | -5.14 |
2017 October | 22 | 4.03
| 3.18
| 3.80
| 3.44
| -9.47 | 6.05 | -16.32 |
2017 September | 20 | 4.14
| 3.15
| 3.55
| 3.85
| 8.45 | 16.62 | -11.27 |
2017 August | 23 | 4.64
| 3.04
| 4.64
| 3.58
| -22.84 | 0.00 | -34.48 |
2017 July | 20 | 5.05
| 4.23
| 4.34
| 4.62
| 6.45 | 16.36 | -2.53 |
2017 June | 22 | 4.65
| 4.01
| 4.13
| 4.35
| 5.33 | 12.59 | -2.91 |
2017 May | 22 | 4.70
| 4.00
| 4.45
| 4.15
| -6.74 | 5.62 | -10.11 |
2017 April | 19 | 5.72
| 4.30
| 5.28
| 4.49
| -14.96 | 8.33 | -18.56 |
2017 March | 23 | 6.60
| 4.56
| 4.64
| 5.49
| 18.32 | 42.24 | -1.72 |
2017 February | 19 | 5.23
| 3.72
| 3.90
| 4.64
| 18.97 | 34.10 | -4.62 |
2017 January | 20 | 3.94
| 3.07
| 3.09
| 3.88
| 25.57 | 27.51 | -0.65 |
2016 December | 21 | 3.85
| 2.81
| 2.90
| 3.10
| 6.90 | 32.76 | -3.10 |
2016 November | 21 | 3.52
| 2.75
| 3.03
| 2.89
| -4.62 | 16.17 | -9.24 |
2016 October | 21 | 3.61
| 2.90
| 3.38
| 3.06
| -9.47 | 6.80 | -14.20 |
2016 September | 21 | 4.15
| 3.30
| 3.40
| 3.43
| 0.88 | 22.06 | -2.94 |
2016 August | 23 | 3.86
| 3.26
| 3.85
| 3.43
| -10.91 | 0.26 | -15.32 |
2016 July | 20 | 4.13
| 3.50
| 3.89
| 3.80
| -2.31 | 6.17 | -10.03 |
2016 June | 22 | 4.40
| 3.62
| 3.99
| 3.95
| -1.00 | 10.28 | -9.27 |
2016 May | 21 | 5.00
| 3.55
| 4.04
| 3.71
| -8.17 | 23.76 | -12.13 |
2016 April | 21 | 4.92
| 3.60
| 4.00
| 4.06
| 1.50 | 23.00 | -10.00 |
2016 March | 22 | 5.20
| 3.96
| 4.16
| 4.20
| 0.96 | 25.00 | -4.81 |
2016 February | 20 | 4.80
| 3.40
| 4.00
| 4.40
| 10.00 | 20.00 | -15.00 |
2016 January | 19 | 5.36
| 3.60
| 4.88
| 4.15
| -14.96 | 9.84 | -26.23 |
2015 December | 22 | 5.60
| 3.98
| 5.58
| 5.00
| -10.39 | 0.36 | -28.67 |
2015 November | 20 | 6.40
| 4.80
| 6.32
| 5.48
| -13.29 | 1.27 | -24.05 |
2015 October | 22 | 8.00
| 4.80
| 6.68
| 6.40
| -4.19 | 19.76 | -28.14 |
2015 September | 21 | 9.20
| 6.40
| 6.80
| 6.96
| 2.35 | 35.29 | -5.88 |
2015 August | 21 | 11.60
| 6.40
| 11.60
| 7.28
| -37.24 | 0.00 | -44.83 |
2015 July | 14 | 17.60
| 7.60
| 17.34
| 10.24
| -40.95 | 1.50 | -56.17 |
VBIV Dividends
This table shows historical dividends paid by VBIV.
There were at least 3 dividends paid by VBIV.
There were at least 3 dividends paid by VBIV.
Ex-div date | Dividend | Yearly yield | Frequency | Days between ex-div dates | Record date | Payment date | Declaration date | Yield |
---|---|---|---|---|---|---|---|---|
[ AVERAGE ] | 0.42 | 1.09 | 1009.33 | 2.60 | ||||
2012-04-02 | 0.25000 | 0.25 | reintroduced | 2272 | - | - | - | 1.56 |
2006-01-12 | 0.75000 | 2.26 | reintroduced | 756 | - | - | - | 4.69 |
2003-12-18 | 0.25000 | 0.75 | reintroduced | 0 | - | - | - | 1.56 |
VBIV Stock Splits
This table shows VBIV stock splits.
There were at least 3 stock splits in a history of VBIV stock.
There were at least 3 stock splits in a history of VBIV stock.
Split date | Split factor | Numerator | Denominator | Reverse split? |
---|---|---|---|---|
[ TOTALS ] | 5 | 80 | ||
2016-05-02 | 1:40 | 1 | 40 | yes |
2014-07-29 | 5:1 | 5 | 1 | no |
2006-03-30 | 1:2 | 1 | 2 | yes |
VBIV Basic Information
-
Ticker, symbol:VBIV
-
Full title:VBI Vaccines Inc
-
First trading day:
-
Last trading day:
-
Total trading days:1,920
-
Last close price:0.48 (+1.02%)
-
Market cap:746M
-
Stock Exchange:NasdaqCM
-
Sector:Health Care
-
Industry:Major Pharmaceuticals
-
VBIV CEO:Mr. Jeffrey Baxter
-
Full-time employees:123
-
Address:222 3rd St Ste 2241
Cambridge
MASSACHUSETTS
02142 -
Description:VBI Vaccines Inc., a biopharmaceutical company, develops and sells vaccines for the treatment of infectious diseases and immuno-oncology in Israel, the United States, and internationally. The company offers Sci-B-Vac, a prophylactic hepatitis B vaccine for adults, children, and newborns. It also engages in the development of VBI-2601 (BRII-179), an immunotherapeutic candidate for a functional cure of chronic hepatitis B. The company's enveloped virus-like particle (eVLP) platform technology allows for the development of eVLP vaccines that mimic the target virus to elicit a potent immune response. Its lead eVLP program candidates include VBI-1901, a glioblastoma vaccine immunotherapeutic candidate, which is in Phase I/IIa clinical study; and VBI-1501, a prophylactic cytomegalovirus vaccine candidate that has completed Phase I clinical trial. In addition, the company engages in the development of vaccine platforms and products for licensing to pharmaceutical companies and biotechnology companies. It primarily serves physicians and pharmacists through direct sales. VBI Vaccines Inc. has collaboration and license agreements with Brii Biosciences Limited; and GlaxoSmithKline Biologicals S.A. It also has a collaboration with the National Research Council of Canada to develop pan-coronavirus vaccine candidate targeting COVID-19, severe acute respiratory syndrome, and Middle East respiratory syndrome. The company was formerly known as SciVac Therapeutics Inc. and changed its name to VBI Vaccines Inc. in May 2016. VBI Vaccines Inc. is headquartered in Cambridge, Massachusetts.
-
Website:
-
Phone number:16178303031
Best intraday sessions of VBIV
This table shows top 100 best intraday sessions of VBIV.
Worst intraday sessions of VBIV
This table shows the worst 100 intraday sessions of VBIV.
Best after-hours sessions of VBIV
This table shows top 100 best after-hours sessions of VBIV.
Worst after-hours sessions of VBIV
This table shows the worst 100 after-hours sessions of VBIV.
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
Data updated: 2023-02-24 04:35:58