![VIVE Logo, Viveve Medical Inc Logo](/logos/V/I/VIVE.png)
VIVE stock overview
Viveve Medical Inc
- VIVE IPO: 2010-05-03
- 0.08 (+0.91%)
- 9M market cap
- 3,228 trading days in total
- VIVE Latest trading day: 2023-02-23
- NasdaqCM
- Health Care
- Biotechnology: Electromedical & Electrotherapeutic Apparatus
- Mr. Scott Durbin
- 55 full-time employees
- Englewood, COLORADO
- Latest trading days
- Investment calculator
- Monthly statistics
- Dividends
- Stock splits
- Basic information
- Best intraday
- Worst intraday
- Best after-hours
- Worst after-hours
VIVE Latest trading days
This table contains the list of 500 latest trading days of VIVE.
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 ] | 1.45 | 0.01 | -0.48 | 240,325 | 1.46 | 1.51 | 1.41 | 7.91 | -0.35 | -0.09 | |
3228 | 2023-02-23 | 0.08 | 0.01 | -8.78 | 57,641 | 0.07 | 0.09 | 0.07 | 21.46 | 10.80 | 0.00 |
3227 | 2023-02-22 | 0.09 | 0.01 | 9.49 | 33,385 | 0.10 | 0.10 | 0.08 | 15.36 | -7.22 | -17.67 |
3226 | 2023-02-21 | 0.08 | 0.02 | -16.12 | 19,836 | 0.08 | 0.10 | 0.08 | 20.00 | 2.75 | 18.00 |
3225 | 2023-02-17 | 0.10 | 0.00 | -2.00 | 77,221 | 0.10 | 0.10 | 0.08 | 22.20 | -2.00 | -18.37 |
3224 | 2023-02-16 | 0.10 | 0.01 | 11.11 | 46,971 | 0.10 | 0.10 | 0.09 | 7.47 | 5.26 | 0.00 |
3223 | 2023-02-15 | 0.09 | 0.00 | -4.05 | 134,690 | 0.10 | 0.10 | 0.09 | 9.48 | -7.22 | 5.56 |
3222 | 2023-02-14 | 0.09 | 0.00 | 0.00 | 47,531 | 0.09 | 0.10 | 0.09 | 8.40 | -0.21 | 3.41 |
3221 | 2023-02-13 | 0.09 | 0.00 | 0.32 | 17,673 | 0.10 | 0.10 | 0.09 | 3.56 | -1.78 | 0.21 |
3220 | 2023-02-10 | 0.09 | 0.00 | -0.53 | 79,422 | 0.09 | 0.10 | 0.09 | 3.69 | 1.52 | 2.14 |
3219 | 2023-02-09 | 0.09 | 0.00 | -1.57 | 55,090 | 0.09 | 0.10 | 0.09 | 3.57 | 1.62 | -2.02 |
3218 | 2023-02-08 | 0.10 | 0.00 | -0.52 | 107,717 | 0.10 | 0.10 | 0.09 | 4.11 | 0.53 | -3.14 |
3217 | 2023-02-07 | 0.10 | 0.02 | -16.52 | 242,452 | 0.10 | 0.11 | 0.09 | 18.90 | -4.00 | -1.04 |
3216 | 2023-02-06 | 0.12 | 0.02 | 15.00 | 71,682 | 0.10 | 0.12 | 0.09 | 26.80 | 18.56 | -13.04 |
3215 | 2023-02-03 | 0.10 | 0.00 | 0.00 | 265,491 | 0.10 | 0.12 | 0.10 | 15.00 | 0.00 | -3.00 |
3214 | 2023-02-02 | 0.10 | 0.01 | -9.09 | 262,502 | 0.11 | 0.12 | 0.10 | 18.69 | -6.54 | 0.00 |
3213 | 2023-02-01 | 0.11 | 0.00 | 2.33 | 120,610 | 0.11 | 0.11 | 0.11 | 2.30 | 1.38 | -2.73 |
3212 | 2023-01-31 | 0.11 | 0.01 | -10.42 | 104,885 | 0.11 | 0.12 | 0.11 | 12.73 | -2.27 | 0.93 |
3211 | 2023-01-30 | 0.12 | 0.00 | 0.00 | 87,042 | 0.12 | 0.12 | 0.11 | 11.38 | -2.44 | -8.33 |
3210 | 2023-01-27 | 0.12 | 0.00 | -2.20 | 88,998 | 0.13 | 0.13 | 0.12 | 9.25 | -5.88 | 2.50 |
3209 | 2023-01-26 | 0.12 | 0.01 | 6.23 | 96,036 | 0.12 | 0.13 | 0.12 | 10.18 | 4.07 | 3.91 |
3208 | 2023-01-25 | 0.12 | 0.00 | -3.75 | 227,233 | 0.13 | 0.13 | 0.11 | 15.38 | -11.15 | 2.08 |
3207 | 2023-01-24 | 0.12 | 0.01 | 6.19 | 476,652 | 0.13 | 0.14 | 0.11 | 23.53 | -5.88 | 8.33 |
3206 | 2023-01-23 | 0.11 | 0.02 | 16.49 | 605,492 | 0.10 | 0.13 | 0.10 | 29.90 | 13.00 | 12.83 |
3205 | 2023-01-20 | 0.10 | 0.06 | -39.38 | 1,043,238 | 0.16 | 0.16 | 0.09 | 43.13 | -39.38 | 3.09 |
3204 | 2023-01-19 | 0.16 | 0.06 | -27.27 | 1,898,746 | 0.20 | 0.20 | 0.11 | 45.00 | -20.00 | 0.00 |
3203 | 2023-01-18 | 0.22 | 0.04 | -15.38 | 2,614,058 | 0.23 | 0.25 | 0.22 | 13.04 | -4.35 | -9.09 |
3202 | 2023-01-17 | 0.26 | 0.60 | -69.77 | 6,934,589 | 0.27 | 0.28 | 0.23 | 20.33 | -3.70 | -11.54 |
3201 | 2023-01-13 | 0.86 | 0.05 | 6.17 | 742,308 | 0.90 | 1.00 | 0.81 | 21.11 | -4.44 | -68.60 |
3200 | 2023-01-12 | 0.81 | 0.13 | 19.12 | 305,471 | 0.70 | 0.84 | 0.70 | 20.00 | 15.71 | 11.11 |
3199 | 2023-01-11 | 0.68 | 0.01 | -1.45 | 112,185 | 0.68 | 0.73 | 0.68 | 7.35 | 0.00 | 2.94 |
3198 | 2023-01-10 | 0.69 | 0.00 | 0.00 | 198,016 | 0.71 | 0.74 | 0.65 | 12.68 | -2.82 | -1.45 |
3197 | 2023-01-09 | 0.69 | 0.03 | 4.55 | 146,565 | 0.65 | 0.73 | 0.61 | 18.46 | 6.15 | 2.90 |
3196 | 2023-01-06 | 0.66 | 0.03 | 4.76 | 157,579 | 0.61 | 0.69 | 0.58 | 18.03 | 8.20 | -1.52 |
3195 | 2023-01-05 | 0.63 | 0.00 | 0.00 | 114,182 | 0.64 | 0.66 | 0.56 | 15.63 | -1.56 | -3.17 |
3194 | 2023-01-04 | 0.63 | 0.02 | -3.08 | 454,139 | 0.68 | 0.69 | 0.52 | 25.00 | -7.35 | 1.59 |
3193 | 2023-01-03 | 0.65 | 0.23 | 52.94 | 341,665 | 0.44 | 0.65 | 0.43 | 51.14 | 47.73 | 4.62 |
3192 | 2022-12-30 | 0.43 | 0.03 | -5.56 | 181,597 | 0.44 | 0.45 | 0.38 | 15.91 | -3.41 | 3.53 |
3191 | 2022-12-29 | 0.45 | 0.05 | -10.00 | 253,889 | 0.48 | 0.48 | 0.41 | 14.58 | -6.25 | -2.22 |
3190 | 2022-12-28 | 0.50 | 0.05 | -9.09 | 157,261 | 0.55 | 0.55 | 0.48 | 12.73 | -9.09 | -4.00 |
3189 | 2022-12-27 | 0.55 | 0.14 | 34.15 | 348,295 | 0.43 | 0.56 | 0.40 | 37.21 | 27.91 | 0.00 |
3188 | 2022-12-23 | 0.41 | 0.05 | 13.89 | 184,903 | 0.39 | 0.41 | 0.37 | 11.54 | 5.13 | 4.88 |
3187 | 2022-12-22 | 0.36 | 0.01 | -2.70 | 75,152 | 0.36 | 0.40 | 0.35 | 13.89 | 0.00 | 8.33 |
3186 | 2022-12-21 | 0.37 | 0.01 | -2.63 | 61,491 | 0.39 | 0.39 | 0.36 | 7.69 | -5.13 | -2.70 |
3185 | 2022-12-20 | 0.38 | 0.02 | -5.00 | 43,855 | 0.42 | 0.42 | 0.38 | 9.52 | -9.52 | 2.63 |
3184 | 2022-12-19 | 0.40 | 0.05 | -11.11 | 53,351 | 0.45 | 0.45 | 0.40 | 11.11 | -11.11 | 5.00 |
3183 | 2022-12-16 | 0.45 | 0.00 | 0.00 | 51,273 | 0.45 | 0.45 | 0.40 | 11.11 | 0.00 | 0.00 |
3182 | 2022-12-15 | 0.45 | 0.05 | 12.50 | 170,790 | 0.42 | 0.45 | 0.40 | 11.90 | 7.14 | 0.00 |
3181 | 2022-12-14 | 0.40 | 0.02 | 5.26 | 47,606 | 0.39 | 0.42 | 0.36 | 15.58 | 3.90 | 5.00 |
3180 | 2022-12-13 | 0.38 | 0.00 | 0.00 | 35,666 | 0.38 | 0.42 | 0.38 | 9.21 | 0.00 | 1.32 |
3179 | 2022-12-12 | 0.38 | 0.02 | -5.00 | 41,074 | 0.42 | 0.42 | 0.36 | 14.29 | -9.52 | 0.00 |
3178 | 2022-12-09 | 0.40 | 0.01 | -2.44 | 10,616 | 0.39 | 0.40 | 0.38 | 5.13 | 2.56 | 5.00 |
3177 | 2022-12-08 | 0.41 | 0.01 | -2.38 | 33,465 | 0.39 | 0.42 | 0.38 | 10.13 | 3.85 | -4.88 |
3176 | 2022-12-07 | 0.42 | 0.01 | 1.20 | 44,533 | 0.41 | 0.43 | 0.38 | 13.17 | 2.44 | -6.00 |
3175 | 2022-12-06 | 0.42 | 0.01 | -1.19 | 14,905 | 0.41 | 0.42 | 0.41 | 2.44 | 1.22 | -1.20 |
3174 | 2022-12-05 | 0.42 | 0.01 | 2.44 | 28,523 | 0.43 | 0.43 | 0.41 | 4.65 | -2.33 | -2.38 |
3173 | 2022-12-02 | 0.41 | 0.01 | -2.38 | 30,486 | 0.43 | 0.43 | 0.39 | 10.47 | -4.65 | 4.88 |
3172 | 2022-12-01 | 0.42 | 0.00 | 0.00 | 75,333 | 0.42 | 0.43 | 0.41 | 4.76 | 0.00 | 2.38 |
3171 | 2022-11-30 | 0.42 | 0.01 | 2.44 | 20,577 | 0.41 | 0.42 | 0.41 | 2.44 | 2.44 | 0.00 |
3170 | 2022-11-29 | 0.41 | 0.00 | 0.00 | 21,165 | 0.40 | 0.43 | 0.40 | 7.50 | 2.50 | 0.00 |
3169 | 2022-11-28 | 0.41 | 0.01 | -2.38 | 29,602 | 0.42 | 0.42 | 0.40 | 4.76 | -2.38 | -2.44 |
3168 | 2022-11-25 | 0.42 | 0.00 | 0.00 | 6,256 | 0.41 | 0.42 | 0.41 | 2.44 | 2.44 | 0.00 |
3167 | 2022-11-23 | 0.42 | 0.00 | 0.00 | 7,570 | 0.41 | 0.42 | 0.41 | 2.44 | 2.44 | -2.38 |
3166 | 2022-11-22 | 0.42 | 0.00 | 0.00 | 34,330 | 0.42 | 0.43 | 0.41 | 4.76 | 0.00 | -2.38 |
3165 | 2022-11-21 | 0.42 | 0.00 | 0.00 | 29,251 | 0.42 | 0.44 | 0.41 | 7.14 | 0.00 | 0.00 |
3164 | 2022-11-18 | 0.42 | 0.02 | -4.55 | 16,111 | 0.44 | 0.45 | 0.41 | 9.09 | -4.55 | 0.00 |
3163 | 2022-11-17 | 0.44 | 0.03 | -6.38 | 22,098 | 0.44 | 0.47 | 0.44 | 6.82 | 0.00 | 0.00 |
3162 | 2022-11-16 | 0.47 | 0.02 | 4.44 | 32,682 | 0.45 | 0.48 | 0.45 | 6.67 | 4.44 | -6.38 |
3161 | 2022-11-15 | 0.45 | 0.02 | -4.26 | 45,987 | 0.48 | 0.49 | 0.45 | 8.33 | -6.25 | 0.00 |
3160 | 2022-11-14 | 0.47 | 0.03 | -6.00 | 88,416 | 0.48 | 0.48 | 0.47 | 2.08 | -2.08 | 2.13 |
3159 | 2022-11-11 | 0.50 | 0.03 | -5.66 | 57,000 | 0.56 | 0.56 | 0.47 | 16.96 | -10.71 | -4.00 |
3158 | 2022-11-10 | 0.53 | 0.01 | 1.92 | 31,254 | 0.53 | 0.59 | 0.52 | 13.21 | 0.00 | 5.66 |
3157 | 2022-11-09 | 0.52 | 0.02 | -3.70 | 19,029 | 0.53 | 0.60 | 0.52 | 15.09 | -1.89 | 1.92 |
3156 | 2022-11-08 | 0.54 | 0.01 | -1.82 | 21,439 | 0.54 | 0.56 | 0.53 | 5.56 | 0.00 | -1.85 |
3155 | 2022-11-07 | 0.55 | 0.01 | -1.79 | 1,153 | 0.56 | 0.57 | 0.55 | 3.57 | -1.79 | -1.82 |
3154 | 2022-11-04 | 0.56 | 0.03 | -5.08 | 12,842 | 0.55 | 0.59 | 0.55 | 7.27 | 1.82 | 0.00 |
3153 | 2022-11-03 | 0.59 | 0.02 | 3.51 | 1,438 | 0.60 | 0.60 | 0.56 | 6.67 | -1.67 | -6.78 |
3152 | 2022-11-02 | 0.57 | 0.01 | 1.79 | 12,998 | 0.59 | 0.59 | 0.54 | 8.47 | -3.39 | 5.26 |
3151 | 2022-11-01 | 0.56 | 0.00 | 0.00 | 22,989 | 0.57 | 0.57 | 0.54 | 5.26 | -1.75 | 5.36 |
3150 | 2022-10-31 | 0.56 | 0.02 | -3.45 | 11,505 | 0.58 | 0.58 | 0.56 | 3.45 | -3.45 | 1.79 |
3149 | 2022-10-28 | 0.58 | 0.04 | 7.41 | 23,627 | 0.55 | 0.60 | 0.54 | 10.91 | 5.45 | 0.00 |
3148 | 2022-10-27 | 0.54 | 0.03 | -5.26 | 38,846 | 0.57 | 0.57 | 0.52 | 8.77 | -5.26 | 1.85 |
3147 | 2022-10-26 | 0.57 | 0.02 | -3.39 | 33,710 | 0.57 | 0.60 | 0.55 | 8.77 | 0.00 | 0.00 |
3146 | 2022-10-25 | 0.59 | 0.01 | -1.67 | 12,318 | 0.58 | 0.60 | 0.57 | 5.17 | 1.72 | -3.39 |
3145 | 2022-10-24 | 0.60 | 0.02 | 3.45 | 27,726 | 0.58 | 0.60 | 0.55 | 8.62 | 3.45 | -3.33 |
3144 | 2022-10-21 | 0.58 | 0.02 | -3.33 | 14,611 | 0.58 | 0.62 | 0.58 | 6.90 | 0.00 | 0.00 |
3143 | 2022-10-20 | 0.60 | 0.01 | 1.69 | 17,943 | 0.61 | 0.61 | 0.58 | 4.92 | -1.64 | -3.33 |
3142 | 2022-10-19 | 0.59 | 0.01 | -1.67 | 5,242 | 0.61 | 0.62 | 0.59 | 4.92 | -3.28 | 3.39 |
3141 | 2022-10-18 | 0.60 | 0.02 | 3.45 | 24,753 | 0.62 | 0.64 | 0.58 | 9.68 | -3.23 | 1.67 |
3140 | 2022-10-17 | 0.58 | 0.01 | -1.69 | 18,279 | 0.58 | 0.61 | 0.58 | 5.17 | 0.00 | 6.90 |
3139 | 2022-10-14 | 0.59 | 0.00 | 0.00 | 10,313 | 0.63 | 0.63 | 0.59 | 6.35 | -6.35 | -1.69 |
3138 | 2022-10-13 | 0.59 | 0.03 | -4.84 | 23,729 | 0.62 | 0.68 | 0.58 | 16.13 | -4.84 | 6.78 |
3137 | 2022-10-12 | 0.62 | 0.02 | -3.13 | 39,049 | 0.58 | 0.66 | 0.58 | 13.79 | 6.90 | 0.00 |
3136 | 2022-10-11 | 0.64 | 0.03 | -4.48 | 38,193 | 0.65 | 0.68 | 0.60 | 12.31 | -1.54 | -9.38 |
3135 | 2022-10-10 | 0.67 | 0.00 | 0.00 | 29,939 | 0.66 | 0.70 | 0.60 | 15.15 | 1.52 | -2.99 |
3134 | 2022-10-07 | 0.67 | 0.01 | -1.47 | 11,146 | 0.68 | 0.68 | 0.65 | 4.41 | -1.47 | -1.49 |
3133 | 2022-10-06 | 0.68 | 0.00 | 0.00 | 5,159 | 0.68 | 0.69 | 0.65 | 5.88 | 0.00 | 0.00 |
3132 | 2022-10-05 | 0.68 | 0.01 | 1.49 | 30,987 | 0.69 | 0.70 | 0.68 | 2.90 | -1.45 | 0.00 |
3131 | 2022-10-04 | 0.67 | 0.02 | -2.90 | 35,417 | 0.69 | 0.72 | 0.67 | 7.25 | -2.90 | 2.99 |
3130 | 2022-10-03 | 0.69 | 0.01 | 1.47 | 10,245 | 0.70 | 0.70 | 0.67 | 4.29 | -1.43 | 0.00 |
3129 | 2022-09-30 | 0.68 | 0.02 | -2.86 | 5,506 | 0.66 | 0.70 | 0.66 | 6.06 | 3.03 | 2.94 |
3128 | 2022-09-29 | 0.70 | 0.01 | -1.41 | 3,919 | 0.73 | 0.73 | 0.70 | 4.11 | -4.11 | -5.71 |
3127 | 2022-09-28 | 0.71 | 0.01 | 1.43 | 6,791 | 0.73 | 0.73 | 0.69 | 5.48 | -2.74 | 2.82 |
3126 | 2022-09-27 | 0.70 | 0.01 | 1.45 | 9,982 | 0.72 | 0.73 | 0.67 | 8.33 | -2.78 | 4.29 |
3125 | 2022-09-26 | 0.69 | 0.02 | -2.82 | 6,834 | 0.73 | 0.73 | 0.66 | 9.59 | -5.48 | 4.35 |
3124 | 2022-09-23 | 0.71 | 0.02 | -2.74 | 12,866 | 0.71 | 0.71 | 0.68 | 4.23 | 0.00 | 2.82 |
3123 | 2022-09-22 | 0.73 | 0.04 | -5.19 | 46,118 | 0.77 | 0.78 | 0.68 | 12.99 | -5.19 | -2.74 |
3122 | 2022-09-21 | 0.77 | 0.01 | -1.28 | 7,495 | 0.81 | 0.81 | 0.75 | 7.41 | -4.94 | 0.00 |
3121 | 2022-09-20 | 0.78 | 0.00 | 0.00 | 5,489 | 0.77 | 0.79 | 0.76 | 3.90 | 1.30 | 3.85 |
3120 | 2022-09-19 | 0.78 | 0.04 | -4.88 | 5,753 | 0.81 | 0.81 | 0.77 | 4.94 | -3.70 | -1.28 |
3119 | 2022-09-16 | 0.82 | 0.03 | 3.80 | 13,867 | 0.78 | 0.82 | 0.78 | 5.13 | 5.13 | -1.22 |
3118 | 2022-09-15 | 0.79 | 0.02 | 2.60 | 11,517 | 0.78 | 0.80 | 0.76 | 5.13 | 1.28 | -1.27 |
3117 | 2022-09-14 | 0.77 | 0.01 | 1.32 | 39,942 | 0.81 | 0.81 | 0.76 | 6.17 | -4.94 | 1.30 |
3116 | 2022-09-13 | 0.76 | 0.08 | -9.52 | 20,821 | 0.84 | 0.90 | 0.76 | 16.67 | -9.52 | 6.58 |
3115 | 2022-09-12 | 0.84 | 0.03 | -3.45 | 24,236 | 0.89 | 0.90 | 0.80 | 11.24 | -5.62 | 0.00 |
3114 | 2022-09-09 | 0.87 | 0.03 | 3.57 | 5,172 | 0.80 | 0.90 | 0.80 | 12.50 | 8.75 | 2.30 |
3113 | 2022-09-08 | 0.84 | 0.04 | 5.00 | 27,327 | 0.80 | 0.88 | 0.80 | 10.00 | 5.00 | -4.76 |
3112 | 2022-09-07 | 0.80 | 0.04 | -4.76 | 19,029 | 0.81 | 0.85 | 0.80 | 6.17 | -1.23 | 0.00 |
3111 | 2022-09-06 | 0.84 | 0.02 | 2.44 | 8,819 | 0.86 | 0.86 | 0.80 | 6.98 | -2.33 | -3.57 |
3110 | 2022-09-02 | 0.82 | 0.03 | -3.53 | 17,399 | 0.87 | 0.90 | 0.80 | 11.49 | -5.75 | 4.88 |
3109 | 2022-09-01 | 0.85 | 0.02 | -2.30 | 3,769 | 0.91 | 0.91 | 0.85 | 6.59 | -6.59 | 2.35 |
3108 | 2022-08-31 | 0.87 | 0.02 | -2.25 | 20,246 | 0.91 | 0.91 | 0.85 | 6.59 | -4.40 | 4.60 |
3107 | 2022-08-30 | 0.89 | 0.02 | -2.20 | 26,499 | 0.91 | 0.91 | 0.83 | 8.79 | -2.20 | 2.25 |
3106 | 2022-08-29 | 0.91 | 0.00 | 0.00 | 21,526 | 0.85 | 0.93 | 0.85 | 9.41 | 7.06 | 0.00 |
3105 | 2022-08-26 | 0.91 | 0.00 | 0.00 | 16,890 | 0.91 | 0.93 | 0.88 | 5.49 | 0.00 | -6.59 |
3104 | 2022-08-25 | 0.91 | 0.01 | -1.09 | 22,021 | 0.92 | 0.92 | 0.88 | 4.35 | -1.09 | 0.00 |
3103 | 2022-08-24 | 0.92 | 0.02 | 2.22 | 51,995 | 0.86 | 1.00 | 0.86 | 16.28 | 6.98 | 0.00 |
3102 | 2022-08-23 | 0.90 | 0.05 | -5.26 | 34,836 | 0.98 | 0.99 | 0.90 | 9.18 | -8.16 | -4.44 |
3101 | 2022-08-22 | 0.95 | 0.01 | 1.06 | 123,962 | 0.90 | 1.02 | 0.89 | 14.44 | 5.56 | 3.16 |
3100 | 2022-08-19 | 0.94 | 0.00 | 0.00 | 66,856 | 0.93 | 0.95 | 0.89 | 6.45 | 1.08 | -4.26 |
3099 | 2022-08-18 | 0.94 | 0.03 | 3.30 | 98,065 | 0.91 | 0.94 | 0.89 | 5.49 | 3.30 | -1.06 |
3098 | 2022-08-17 | 0.91 | 0.07 | 8.33 | 55,428 | 0.84 | 0.92 | 0.80 | 14.29 | 8.33 | 0.00 |
3097 | 2022-08-16 | 0.84 | 0.00 | 0.00 | 67,238 | 0.85 | 0.89 | 0.83 | 7.06 | -1.18 | 0.00 |
3096 | 2022-08-15 | 0.84 | 0.04 | 5.00 | 58,073 | 0.79 | 0.86 | 0.78 | 10.13 | 6.33 | 1.19 |
3095 | 2022-08-12 | 0.80 | 0.02 | -2.44 | 53,039 | 0.82 | 0.84 | 0.75 | 10.98 | -2.44 | -1.25 |
3094 | 2022-08-11 | 0.82 | 0.06 | 7.89 | 211,609 | 0.76 | 0.84 | 0.75 | 11.84 | 7.89 | 0.00 |
3093 | 2022-08-10 | 0.76 | 0.02 | 2.70 | 44,667 | 0.75 | 0.76 | 0.74 | 2.67 | 1.33 | 0.00 |
3092 | 2022-08-09 | 0.74 | 0.02 | 2.78 | 86,652 | 0.72 | 0.75 | 0.70 | 6.94 | 2.78 | 1.35 |
3091 | 2022-08-08 | 0.72 | 0.00 | 0.00 | 33,740 | 0.72 | 0.72 | 0.70 | 2.78 | 0.00 | 0.00 |
3090 | 2022-08-05 | 0.72 | 0.00 | 0.00 | 47,176 | 0.72 | 0.73 | 0.70 | 4.17 | 0.00 | 0.00 |
3089 | 2022-08-04 | 0.72 | 0.07 | 10.77 | 125,119 | 0.66 | 0.73 | 0.66 | 10.61 | 9.09 | 0.00 |
3088 | 2022-08-03 | 0.65 | 0.02 | 3.17 | 29,915 | 0.63 | 0.66 | 0.63 | 4.76 | 3.17 | 1.54 |
3087 | 2022-08-02 | 0.63 | 0.00 | 0.00 | 15,067 | 0.66 | 0.66 | 0.62 | 6.06 | -4.55 | 0.00 |
3086 | 2022-08-01 | 0.63 | 0.03 | -4.55 | 6,470 | 0.64 | 0.65 | 0.63 | 3.13 | -1.56 | 4.76 |
3085 | 2022-07-29 | 0.66 | 0.03 | 4.76 | 13,214 | 0.63 | 0.66 | 0.61 | 7.94 | 4.76 | -3.03 |
3084 | 2022-07-28 | 0.63 | 0.01 | -1.56 | 41,093 | 0.63 | 0.66 | 0.60 | 9.52 | 0.00 | 0.00 |
3083 | 2022-07-27 | 0.64 | 0.02 | 3.23 | 20,552 | 0.63 | 0.64 | 0.61 | 4.76 | 1.59 | -1.56 |
3082 | 2022-07-26 | 0.62 | 0.04 | -6.06 | 42,611 | 0.65 | 0.67 | 0.62 | 7.69 | -4.62 | 1.61 |
3081 | 2022-07-25 | 0.66 | 0.01 | 1.54 | 25,951 | 0.64 | 0.67 | 0.64 | 4.69 | 3.13 | -1.52 |
3080 | 2022-07-22 | 0.65 | 0.01 | -1.52 | 49,939 | 0.66 | 0.66 | 0.64 | 3.03 | -1.52 | -1.54 |
3079 | 2022-07-21 | 0.66 | 0.02 | 3.13 | 64,261 | 0.65 | 0.69 | 0.65 | 6.15 | 1.54 | 0.00 |
3078 | 2022-07-20 | 0.64 | 0.01 | -1.54 | 22,691 | 0.65 | 0.66 | 0.64 | 3.08 | -1.54 | 1.56 |
3077 | 2022-07-19 | 0.65 | 0.00 | 0.00 | 21,435 | 0.65 | 0.66 | 0.65 | 1.54 | 0.00 | 0.00 |
3076 | 2022-07-18 | 0.65 | 0.04 | 6.56 | 70,146 | 0.63 | 0.66 | 0.62 | 6.35 | 3.17 | 0.00 |
3075 | 2022-07-15 | 0.61 | 0.02 | -3.17 | 85,472 | 0.62 | 0.62 | 0.60 | 3.23 | -1.61 | 3.28 |
3074 | 2022-07-14 | 0.63 | 0.02 | -3.08 | 59,753 | 0.64 | 0.65 | 0.61 | 6.25 | -1.56 | -1.59 |
3073 | 2022-07-13 | 0.65 | 0.01 | -1.52 | 41,349 | 0.64 | 0.66 | 0.64 | 3.13 | 1.56 | -1.54 |
3072 | 2022-07-12 | 0.66 | 0.01 | 1.54 | 45,719 | 0.67 | 0.68 | 0.65 | 4.48 | -1.49 | -3.03 |
3071 | 2022-07-11 | 0.65 | 0.01 | -1.52 | 20,304 | 0.67 | 0.68 | 0.65 | 4.48 | -2.99 | 3.08 |
3070 | 2022-07-08 | 0.66 | 0.01 | 1.54 | 56,224 | 0.66 | 0.68 | 0.64 | 6.06 | 0.00 | 1.52 |
3069 | 2022-07-07 | 0.65 | 0.02 | 3.17 | 90,995 | 0.63 | 0.66 | 0.62 | 6.35 | 3.17 | 1.54 |
3068 | 2022-07-06 | 0.63 | 0.01 | 1.61 | 82,446 | 0.64 | 0.65 | 0.62 | 4.69 | -1.56 | 0.00 |
3067 | 2022-07-05 | 0.62 | 0.02 | -3.13 | 205,272 | 0.64 | 0.68 | 0.61 | 10.94 | -3.13 | 3.23 |
3066 | 2022-07-01 | 0.64 | 0.02 | -3.03 | 84,821 | 0.63 | 0.66 | 0.62 | 6.35 | 1.59 | 0.00 |
3065 | 2022-06-30 | 0.66 | 0.03 | -4.35 | 320,352 | 0.70 | 0.70 | 0.62 | 11.43 | -5.71 | -4.55 |
3064 | 2022-06-29 | 0.69 | 0.13 | -15.85 | 634,347 | 0.85 | 0.85 | 0.61 | 28.24 | -18.82 | 1.45 |
3063 | 2022-06-28 | 0.82 | 0.06 | -6.82 | 466,535 | 0.88 | 0.94 | 0.78 | 18.18 | -6.82 | 3.66 |
3062 | 2022-06-27 | 0.88 | 0.02 | 2.33 | 1,310,029 | 0.81 | 0.91 | 0.72 | 23.46 | 8.64 | 0.00 |
3061 | 2022-06-24 | 0.86 | 0.14 | 19.44 | 6,308,196 | 0.73 | 1.20 | 0.72 | 65.75 | 17.81 | -5.81 |
3060 | 2022-06-23 | 0.72 | 0.04 | -5.26 | 37,609 | 0.75 | 0.75 | 0.72 | 4.00 | -4.00 | 1.39 |
3059 | 2022-06-22 | 0.76 | 0.02 | 2.70 | 16,622 | 0.72 | 0.77 | 0.72 | 6.94 | 5.56 | -1.32 |
3058 | 2022-06-21 | 0.74 | 0.00 | 0.00 | 18,686 | 0.74 | 0.79 | 0.74 | 6.76 | 0.00 | -2.70 |
3057 | 2022-06-17 | 0.74 | 0.00 | 0.00 | 34,474 | 0.72 | 0.75 | 0.71 | 5.56 | 2.78 | 0.00 |
3056 | 2022-06-16 | 0.74 | 0.00 | 0.00 | 15,781 | 0.73 | 0.74 | 0.72 | 2.74 | 1.37 | -2.70 |
3055 | 2022-06-15 | 0.74 | 0.01 | -1.33 | 16,765 | 0.73 | 0.76 | 0.72 | 5.48 | 1.37 | -1.35 |
3054 | 2022-06-14 | 0.75 | 0.03 | -3.85 | 26,231 | 0.78 | 0.78 | 0.71 | 8.97 | -3.85 | -2.67 |
3053 | 2022-06-13 | 0.78 | 0.06 | -7.14 | 28,560 | 0.80 | 0.80 | 0.77 | 3.75 | -2.50 | 0.00 |
3052 | 2022-06-10 | 0.84 | 0.01 | 1.20 | 20,735 | 0.80 | 0.84 | 0.75 | 11.25 | 5.00 | -4.76 |
3051 | 2022-06-09 | 0.83 | 0.07 | 9.21 | 101,787 | 0.74 | 0.90 | 0.74 | 21.62 | 12.16 | -3.61 |
3050 | 2022-06-08 | 0.76 | 0.03 | 4.11 | 12,043 | 0.72 | 0.76 | 0.72 | 5.56 | 5.56 | -2.63 |
3049 | 2022-06-07 | 0.73 | 0.01 | 1.39 | 5,810 | 0.75 | 0.75 | 0.72 | 4.00 | -2.67 | -1.37 |
3048 | 2022-06-06 | 0.72 | 0.01 | -1.37 | 7,334 | 0.75 | 0.75 | 0.72 | 4.00 | -4.00 | 4.17 |
3047 | 2022-06-03 | 0.73 | 0.01 | -1.35 | 12,648 | 0.74 | 0.75 | 0.72 | 4.05 | -1.35 | 2.74 |
3046 | 2022-06-02 | 0.74 | 0.03 | 4.23 | 32,956 | 0.74 | 0.76 | 0.73 | 4.05 | 0.00 | 0.00 |
3045 | 2022-06-01 | 0.71 | 0.01 | -1.39 | 20,071 | 0.75 | 0.75 | 0.71 | 5.33 | -5.33 | 4.23 |
3044 | 2022-05-31 | 0.72 | 0.01 | 1.41 | 13,078 | 0.71 | 0.75 | 0.71 | 5.63 | 1.41 | 4.17 |
3043 | 2022-05-27 | 0.71 | 0.01 | -1.39 | 30,281 | 0.71 | 0.75 | 0.71 | 5.63 | 0.00 | 0.00 |
3042 | 2022-05-26 | 0.72 | 0.00 | 0.00 | 45,521 | 0.72 | 0.75 | 0.72 | 4.17 | 0.00 | -1.39 |
3041 | 2022-05-25 | 0.72 | 0.02 | -2.70 | 30,150 | 0.73 | 0.76 | 0.72 | 5.48 | -1.37 | 0.00 |
3040 | 2022-05-24 | 0.74 | 0.04 | -5.13 | 35,918 | 0.76 | 0.77 | 0.74 | 3.95 | -2.63 | -1.35 |
3039 | 2022-05-23 | 0.78 | 0.02 | -2.50 | 15,942 | 0.79 | 0.79 | 0.76 | 3.80 | -1.27 | -2.56 |
3038 | 2022-05-20 | 0.80 | 0.02 | -2.44 | 16,869 | 0.82 | 0.82 | 0.79 | 3.66 | -2.44 | -1.25 |
3037 | 2022-05-19 | 0.82 | 0.01 | -1.20 | 29,610 | 0.82 | 0.84 | 0.80 | 4.88 | 0.00 | 0.00 |
3036 | 2022-05-18 | 0.83 | 0.04 | 5.06 | 56,541 | 0.76 | 0.84 | 0.76 | 10.53 | 9.21 | -1.20 |
3035 | 2022-05-17 | 0.79 | 0.00 | 0.00 | 15,774 | 0.78 | 0.83 | 0.78 | 6.41 | 1.28 | -3.80 |
3034 | 2022-05-16 | 0.79 | 0.01 | 1.28 | 24,445 | 0.77 | 0.81 | 0.74 | 9.09 | 2.60 | -1.27 |
3033 | 2022-05-13 | 0.78 | 0.03 | 4.00 | 34,937 | 0.75 | 0.79 | 0.75 | 5.33 | 4.00 | -1.28 |
3032 | 2022-05-12 | 0.75 | 0.00 | 0.00 | 24,635 | 0.75 | 0.79 | 0.74 | 6.67 | 0.00 | 0.00 |
3031 | 2022-05-11 | 0.75 | 0.03 | -3.85 | 75,474 | 0.78 | 0.81 | 0.75 | 7.69 | -3.85 | 0.00 |
3030 | 2022-05-10 | 0.78 | 0.02 | 2.63 | 26,518 | 0.79 | 0.81 | 0.75 | 7.59 | -1.27 | 0.00 |
3029 | 2022-05-09 | 0.76 | 0.06 | -7.32 | 76,091 | 0.83 | 0.83 | 0.76 | 8.43 | -8.43 | 3.95 |
3028 | 2022-05-06 | 0.82 | 0.05 | -5.75 | 21,492 | 0.82 | 0.90 | 0.81 | 10.98 | 0.00 | 1.22 |
3027 | 2022-05-05 | 0.87 | 0.02 | -2.25 | 43,210 | 0.87 | 0.91 | 0.84 | 8.05 | 0.00 | -5.75 |
3026 | 2022-05-04 | 0.89 | 0.01 | 1.14 | 19,073 | 0.86 | 0.90 | 0.86 | 4.65 | 3.49 | -2.25 |
3025 | 2022-05-03 | 0.88 | 0.02 | -2.22 | 29,346 | 0.90 | 0.91 | 0.86 | 5.56 | -2.22 | -2.27 |
3024 | 2022-05-02 | 0.90 | 0.01 | 1.12 | 21,793 | 0.90 | 0.94 | 0.88 | 6.67 | 0.00 | 0.00 |
3023 | 2022-04-29 | 0.89 | 0.02 | -2.20 | 20,134 | 0.89 | 0.92 | 0.86 | 6.74 | 0.00 | 1.12 |
3022 | 2022-04-28 | 0.91 | 0.02 | 2.25 | 49,147 | 0.93 | 0.93 | 0.87 | 6.45 | -2.15 | -2.20 |
3021 | 2022-04-27 | 0.89 | 0.06 | -6.32 | 61,896 | 0.91 | 0.95 | 0.89 | 6.59 | -2.20 | 4.49 |
3020 | 2022-04-26 | 0.95 | 0.00 | 0.00 | 24,208 | 0.93 | 1.01 | 0.92 | 9.68 | 2.15 | -4.21 |
3019 | 2022-04-25 | 0.95 | 0.03 | -3.06 | 25,045 | 0.98 | 1.01 | 0.93 | 8.16 | -3.06 | -2.11 |
3018 | 2022-04-22 | 0.98 | 0.04 | 4.26 | 10,665 | 0.94 | 0.98 | 0.91 | 7.45 | 4.26 | 0.00 |
3017 | 2022-04-21 | 0.94 | 0.04 | -4.08 | 39,652 | 1.00 | 1.02 | 0.94 | 8.00 | -6.00 | 0.00 |
3016 | 2022-04-20 | 0.98 | 0.00 | 0.00 | 24,751 | 0.99 | 1.02 | 0.96 | 6.06 | -1.01 | 2.04 |
3015 | 2022-04-19 | 0.98 | 0.00 | 0.00 | 30,053 | 0.97 | 1.00 | 0.95 | 5.15 | 1.03 | 1.02 |
3014 | 2022-04-18 | 0.98 | 0.06 | -5.77 | 35,767 | 1.04 | 1.04 | 0.96 | 7.69 | -5.77 | -1.02 |
3013 | 2022-04-15 | 1.04 | 0.00 | 0.00 | 20,595 | 1.05 | 1.10 | 1.03 | 6.67 | -0.95 | 0.00 |
3012 | 2022-04-14 | 1.04 | 0.04 | -3.70 | 20,595 | 1.05 | 1.10 | 1.03 | 6.67 | -0.95 | 0.96 |
3011 | 2022-04-13 | 1.08 | 0.00 | 0.00 | 29,880 | 1.07 | 1.10 | 1.06 | 3.74 | 0.93 | -2.78 |
3010 | 2022-04-12 | 1.08 | 0.10 | -8.47 | 120,401 | 1.19 | 1.24 | 1.05 | 15.97 | -9.24 | -0.93 |
3009 | 2022-04-11 | 1.18 | 0.11 | 10.28 | 252,372 | 1.08 | 1.20 | 1.03 | 15.74 | 9.26 | 0.85 |
3008 | 2022-04-08 | 1.07 | 0.02 | 1.90 | 75,624 | 1.03 | 1.10 | 1.01 | 8.74 | 3.88 | 0.93 |
3007 | 2022-04-07 | 1.05 | 0.02 | -1.87 | 23,579 | 1.10 | 1.10 | 1.00 | 9.09 | -4.55 | -1.90 |
3006 | 2022-04-06 | 1.07 | 0.01 | 0.94 | 49,946 | 1.05 | 1.10 | 1.02 | 7.62 | 1.90 | 2.80 |
3005 | 2022-04-05 | 1.06 | 0.02 | -1.85 | 117,283 | 1.10 | 1.10 | 1.00 | 9.09 | -3.64 | -0.94 |
3004 | 2022-04-04 | 1.08 | 0.01 | 0.93 | 19,645 | 1.05 | 1.09 | 1.03 | 5.71 | 2.86 | 1.85 |
3003 | 2022-04-01 | 1.07 | 0.01 | 0.94 | 46,733 | 1.17 | 1.18 | 1.04 | 11.97 | -8.55 | -1.87 |
3002 | 2022-03-31 | 1.06 | 0.04 | 3.92 | 166,493 | 1.01 | 1.09 | 0.99 | 9.90 | 4.95 | 10.38 |
3001 | 2022-03-30 | 1.02 | 0.03 | 3.03 | 47,942 | 0.98 | 1.03 | 0.98 | 5.10 | 4.08 | -0.98 |
3000 | 2022-03-29 | 0.99 | 0.02 | 2.06 | 66,911 | 1.02 | 1.02 | 0.93 | 8.82 | -2.94 | -1.01 |
2999 | 2022-03-28 | 0.97 | 0.03 | -3.00 | 91,177 | 1.00 | 1.02 | 0.93 | 9.00 | -3.00 | 5.15 |
2998 | 2022-03-25 | 1.00 | 0.02 | -1.96 | 79,023 | 1.02 | 1.02 | 0.99 | 2.94 | -1.96 | 0.00 |
2997 | 2022-03-24 | 1.02 | 0.03 | -2.86 | 32,326 | 1.03 | 1.05 | 1.02 | 2.91 | -0.97 | 0.00 |
2996 | 2022-03-23 | 1.05 | 0.04 | 3.96 | 62,752 | 1.01 | 1.07 | 1.01 | 5.94 | 3.96 | -1.90 |
2995 | 2022-03-22 | 1.01 | 0.05 | -4.72 | 134,206 | 1.14 | 1.14 | 1.01 | 11.40 | -11.40 | 0.00 |
2994 | 2022-03-21 | 1.06 | 0.01 | 0.95 | 104,514 | 1.05 | 1.06 | 1.00 | 5.71 | 0.95 | 7.55 |
2993 | 2022-03-18 | 1.05 | 0.08 | 8.25 | 185,296 | 1.01 | 1.05 | 0.91 | 13.86 | 3.96 | 0.00 |
2992 | 2022-03-17 | 0.97 | 0.13 | 15.48 | 173,285 | 0.85 | 0.97 | 0.84 | 15.29 | 14.12 | 4.12 |
2991 | 2022-03-16 | 0.84 | 0.04 | 5.00 | 124,362 | 0.82 | 0.88 | 0.80 | 9.76 | 2.44 | 1.19 |
2990 | 2022-03-15 | 0.80 | 0.00 | 0.00 | 71,636 | 0.80 | 0.83 | 0.80 | 3.75 | 0.00 | 2.50 |
2989 | 2022-03-14 | 0.80 | 0.04 | -4.76 | 47,556 | 0.84 | 0.88 | 0.80 | 9.52 | -4.76 | 0.00 |
2988 | 2022-03-11 | 0.84 | 0.02 | -2.33 | 29,604 | 0.88 | 0.88 | 0.84 | 4.55 | -4.55 | 0.00 |
2987 | 2022-03-10 | 0.86 | 0.01 | 1.18 | 80,227 | 0.86 | 0.88 | 0.82 | 6.98 | 0.00 | 2.33 |
2986 | 2022-03-09 | 0.85 | 0.04 | 4.94 | 107,700 | 0.82 | 0.87 | 0.82 | 6.10 | 3.66 | 1.18 |
2985 | 2022-03-08 | 0.81 | 0.00 | 0.00 | 123,786 | 0.80 | 0.85 | 0.80 | 6.25 | 1.25 | 1.23 |
2984 | 2022-03-07 | 0.81 | 0.06 | -6.90 | 91,262 | 0.87 | 0.87 | 0.81 | 6.90 | -6.90 | -1.23 |
2983 | 2022-03-04 | 0.87 | 0.06 | -6.45 | 53,326 | 0.93 | 0.93 | 0.87 | 6.45 | -6.45 | 0.00 |
2982 | 2022-03-03 | 0.93 | 0.01 | -1.06 | 66,918 | 0.94 | 0.97 | 0.93 | 4.26 | -1.06 | 0.00 |
2981 | 2022-03-02 | 0.94 | 0.01 | 1.08 | 43,097 | 0.92 | 0.95 | 0.91 | 4.35 | 2.17 | 0.00 |
2980 | 2022-03-01 | 0.93 | 0.04 | 4.49 | 60,651 | 0.89 | 0.96 | 0.89 | 7.87 | 4.49 | -1.08 |
2979 | 2022-02-28 | 0.89 | 0.01 | 1.14 | 54,887 | 0.86 | 0.93 | 0.85 | 9.30 | 3.49 | 0.00 |
2978 | 2022-02-25 | 0.88 | 0.02 | 2.33 | 38,213 | 0.84 | 0.90 | 0.83 | 8.33 | 4.76 | -2.27 |
2977 | 2022-02-24 | 0.86 | 0.02 | 2.38 | 147,621 | 0.79 | 0.88 | 0.78 | 12.66 | 8.86 | -2.33 |
2976 | 2022-02-23 | 0.84 | 0.04 | -4.55 | 126,000 | 0.88 | 0.90 | 0.80 | 11.36 | -4.55 | -5.95 |
2975 | 2022-02-22 | 0.88 | 0.04 | -4.35 | 121,005 | 0.92 | 0.92 | 0.86 | 6.52 | -4.35 | 0.00 |
2974 | 2022-02-18 | 0.92 | 0.01 | -1.08 | 47,042 | 0.99 | 0.99 | 0.89 | 10.10 | -7.07 | 0.00 |
2973 | 2022-02-17 | 0.93 | 0.02 | -2.11 | 97,542 | 0.95 | 0.98 | 0.90 | 8.42 | -2.11 | 6.45 |
2972 | 2022-02-16 | 0.95 | 0.03 | 3.26 | 129,084 | 0.96 | 1.02 | 0.92 | 10.42 | -1.04 | 0.00 |
2971 | 2022-02-15 | 0.92 | 0.07 | -7.07 | 495,551 | 0.99 | 0.99 | 0.80 | 19.19 | -7.07 | 4.35 |
2970 | 2022-02-14 | 0.99 | 0.05 | -4.81 | 64,482 | 1.03 | 1.03 | 0.98 | 4.85 | -3.88 | 0.00 |
2969 | 2022-02-11 | 1.04 | 0.04 | -3.70 | 266,494 | 1.06 | 1.07 | 0.98 | 8.49 | -1.89 | -0.96 |
2968 | 2022-02-10 | 1.08 | 0.02 | 1.89 | 45,138 | 1.05 | 1.09 | 1.04 | 4.76 | 2.86 | -1.85 |
2967 | 2022-02-09 | 1.06 | 0.03 | -2.75 | 118,182 | 1.07 | 1.09 | 1.05 | 3.74 | -0.93 | -0.94 |
2966 | 2022-02-08 | 1.09 | 0.02 | -1.80 | 230,824 | 1.10 | 1.12 | 1.04 | 7.27 | -0.91 | -1.83 |
2965 | 2022-02-07 | 1.11 | 0.13 | 13.27 | 5,642,353 | 1.05 | 1.23 | 1.04 | 18.10 | 5.71 | -0.90 |
2964 | 2022-02-05 | 0.98 | 0.00 | 0.00 | 61,901 | 1.05 | 1.05 | 0.98 | 6.67 | -6.67 | 7.14 |
2963 | 2022-02-04 | 0.98 | 0.05 | -4.85 | 61,901 | 1.05 | 1.05 | 0.98 | 6.67 | -6.67 | 7.14 |
2962 | 2022-02-03 | 1.03 | 0.01 | -0.96 | 10,393 | 1.01 | 1.04 | 1.01 | 2.97 | 1.98 | 1.94 |
2961 | 2022-02-02 | 1.04 | 0.04 | -3.70 | 62,949 | 1.09 | 1.10 | 1.02 | 7.34 | -4.59 | -2.88 |
2960 | 2022-02-01 | 1.08 | 0.03 | 2.86 | 36,489 | 1.06 | 1.13 | 1.05 | 7.55 | 1.89 | 0.93 |
2959 | 2022-01-31 | 1.05 | 0.08 | 8.25 | 70,509 | 0.97 | 1.07 | 0.97 | 10.31 | 8.25 | 0.95 |
2958 | 2022-01-28 | 0.97 | 0.00 | 0.00 | 96,220 | 1.00 | 1.00 | 0.97 | 3.00 | -3.00 | 0.00 |
2957 | 2022-01-27 | 0.97 | 0.02 | -2.02 | 226,670 | 0.99 | 1.04 | 0.97 | 7.07 | -2.02 | 3.09 |
2956 | 2022-01-26 | 0.99 | 0.02 | 2.06 | 69,167 | 0.97 | 1.04 | 0.97 | 7.22 | 2.06 | 0.00 |
2955 | 2022-01-25 | 0.97 | 0.03 | 3.19 | 89,427 | 0.94 | 0.98 | 0.92 | 6.38 | 3.19 | 0.00 |
2954 | 2022-01-24 | 0.94 | 0.08 | -7.84 | 198,392 | 1.02 | 1.02 | 0.88 | 13.73 | -7.84 | 0.00 |
2953 | 2022-01-21 | 1.02 | 0.09 | -8.11 | 81,014 | 1.09 | 1.11 | 1.01 | 9.17 | -6.42 | 0.00 |
2952 | 2022-01-20 | 1.11 | 0.01 | 0.91 | 25,512 | 1.14 | 1.14 | 1.10 | 3.51 | -2.63 | -1.80 |
2951 | 2022-01-19 | 1.10 | 0.01 | -0.90 | 46,616 | 1.10 | 1.13 | 1.10 | 2.73 | 0.00 | 3.64 |
2950 | 2022-01-18 | 1.11 | 0.02 | -1.77 | 33,080 | 1.11 | 1.13 | 1.10 | 2.70 | 0.00 | -0.90 |
2949 | 2022-01-14 | 1.13 | 0.01 | -0.88 | 64,065 | 1.11 | 1.14 | 1.11 | 2.70 | 1.80 | -1.77 |
2948 | 2022-01-13 | 1.14 | 0.03 | -2.56 | 84,040 | 1.17 | 1.17 | 1.12 | 4.27 | -2.56 | -2.63 |
2947 | 2022-01-12 | 1.17 | 0.00 | 0.00 | 63,225 | 1.23 | 1.23 | 1.14 | 7.32 | -4.88 | 0.00 |
2946 | 2022-01-11 | 1.17 | 0.04 | 3.54 | 64,714 | 1.11 | 1.21 | 1.11 | 9.01 | 5.41 | 5.13 |
2945 | 2022-01-10 | 1.13 | 0.03 | -2.59 | 72,397 | 1.15 | 1.15 | 1.09 | 5.22 | -1.74 | -1.77 |
2944 | 2022-01-07 | 1.16 | 0.00 | 0.00 | 56,888 | 1.16 | 1.18 | 1.15 | 2.59 | 0.00 | -0.86 |
2943 | 2022-01-06 | 1.16 | 0.10 | -7.94 | 129,623 | 1.23 | 1.25 | 1.16 | 7.32 | -5.69 | 0.00 |
2942 | 2022-01-05 | 1.26 | 0.00 | 0.00 | 107,908 | 1.26 | 1.29 | 1.23 | 4.76 | 0.00 | -2.38 |
2941 | 2022-01-04 | 1.26 | 0.02 | 1.61 | 138,805 | 1.23 | 1.29 | 1.20 | 7.32 | 2.44 | 0.00 |
2940 | 2022-01-03 | 1.24 | 0.10 | 8.77 | 249,130 | 1.13 | 1.26 | 1.12 | 12.39 | 9.73 | -0.81 |
2939 | 2021-12-31 | 1.14 | 0.01 | -0.87 | 188,981 | 1.13 | 1.18 | 1.12 | 5.31 | 0.88 | -0.88 |
2938 | 2021-12-30 | 1.15 | 0.04 | 3.60 | 558,528 | 1.08 | 1.21 | 1.08 | 12.04 | 6.48 | -1.74 |
2937 | 2021-12-29 | 1.11 | 0.04 | -3.48 | 326,240 | 1.13 | 1.14 | 1.07 | 6.19 | -1.77 | -2.70 |
2936 | 2021-12-28 | 1.15 | 0.09 | -7.26 | 317,187 | 1.20 | 1.24 | 1.15 | 7.50 | -4.17 | -1.74 |
2935 | 2021-12-27 | 1.24 | 0.06 | -4.62 | 227,054 | 1.30 | 1.31 | 1.23 | 6.15 | -4.62 | -3.23 |
2934 | 2021-12-23 | 1.30 | 0.06 | -4.41 | 152,720 | 1.37 | 1.37 | 1.28 | 6.57 | -5.11 | 0.00 |
2933 | 2021-12-22 | 1.36 | 0.02 | -1.45 | 44,939 | 1.38 | 1.40 | 1.35 | 3.62 | -1.45 | 0.74 |
2932 | 2021-12-21 | 1.38 | 0.00 | 0.00 | 69,841 | 1.38 | 1.41 | 1.35 | 4.35 | 0.00 | 0.00 |
2931 | 2021-12-20 | 1.38 | 0.04 | -2.82 | 44,233 | 1.38 | 1.43 | 1.34 | 6.52 | 0.00 | 0.00 |
2930 | 2021-12-17 | 1.42 | 0.06 | 4.41 | 48,325 | 1.36 | 1.43 | 1.35 | 5.88 | 4.41 | -2.82 |
2929 | 2021-12-16 | 1.36 | 0.01 | -0.73 | 55,008 | 1.37 | 1.44 | 1.36 | 5.84 | -0.73 | 0.00 |
2928 | 2021-12-15 | 1.37 | 0.08 | -5.52 | 152,010 | 1.43 | 1.47 | 1.32 | 10.49 | -4.20 | 0.00 |
2927 | 2021-12-14 | 1.45 | 0.01 | 0.69 | 30,174 | 1.43 | 1.50 | 1.41 | 6.29 | 1.40 | -1.38 |
2926 | 2021-12-13 | 1.44 | 0.05 | -3.36 | 57,344 | 1.50 | 1.54 | 1.40 | 9.33 | -4.00 | -0.69 |
2925 | 2021-12-10 | 1.49 | 0.03 | -1.97 | 59,624 | 1.57 | 1.59 | 1.49 | 6.37 | -5.10 | 0.67 |
2924 | 2021-12-09 | 1.52 | 0.07 | -4.40 | 19,913 | 1.51 | 1.60 | 1.51 | 5.96 | 0.66 | 3.29 |
2923 | 2021-12-08 | 1.59 | 0.04 | 2.58 | 50,572 | 1.53 | 1.61 | 1.52 | 5.88 | 3.92 | -5.03 |
2922 | 2021-12-07 | 1.55 | 0.09 | 6.16 | 216,240 | 1.45 | 1.64 | 1.43 | 14.48 | 6.90 | -1.29 |
2921 | 2021-12-06 | 1.46 | 0.07 | 5.04 | 123,171 | 1.39 | 1.47 | 1.35 | 8.63 | 5.04 | -0.68 |
2920 | 2021-12-03 | 1.39 | 0.05 | -3.47 | 149,732 | 1.44 | 1.44 | 1.29 | 10.42 | -3.47 | 0.00 |
2919 | 2021-12-02 | 1.44 | 0.01 | -0.69 | 119,890 | 1.45 | 1.49 | 1.38 | 7.59 | -0.69 | 0.00 |
2918 | 2021-12-01 | 1.45 | 0.09 | -5.84 | 115,327 | 1.54 | 1.56 | 1.45 | 7.14 | -5.84 | 0.00 |
2917 | 2021-11-30 | 1.54 | 0.02 | 1.32 | 98,277 | 1.52 | 1.63 | 1.51 | 7.89 | 1.32 | 0.00 |
2916 | 2021-11-29 | 1.52 | 0.08 | -5.00 | 161,116 | 1.62 | 1.65 | 1.52 | 8.02 | -6.17 | 0.00 |
2915 | 2021-11-26 | 1.60 | 0.06 | -3.61 | 90,998 | 1.62 | 1.68 | 1.59 | 5.56 | -1.23 | 1.25 |
2914 | 2021-11-24 | 1.66 | 0.09 | 5.73 | 128,835 | 1.59 | 1.67 | 1.56 | 6.92 | 4.40 | -2.41 |
2913 | 2021-11-23 | 1.57 | 0.06 | -3.68 | 165,715 | 1.66 | 1.70 | 1.57 | 7.83 | -5.42 | 1.27 |
2912 | 2021-11-22 | 1.63 | 0.07 | -4.12 | 210,261 | 1.74 | 1.74 | 1.60 | 8.05 | -6.32 | 1.84 |
2911 | 2021-11-19 | 1.70 | 0.08 | -4.49 | 119,837 | 1.75 | 1.79 | 1.70 | 5.14 | -2.86 | 2.35 |
2910 | 2021-11-18 | 1.78 | 0.18 | -9.18 | 264,128 | 1.95 | 1.95 | 1.78 | 8.72 | -8.72 | -1.69 |
2909 | 2021-11-17 | 1.96 | 0.11 | -5.31 | 246,887 | 2.04 | 2.06 | 1.95 | 5.39 | -3.92 | -0.51 |
2908 | 2021-11-16 | 2.07 | 0.04 | -1.90 | 101,645 | 2.10 | 2.11 | 2.05 | 2.86 | -1.43 | -1.45 |
2907 | 2021-11-15 | 2.11 | 0.05 | -2.31 | 82,464 | 2.15 | 2.20 | 2.10 | 4.65 | -1.86 | -0.47 |
2906 | 2021-11-12 | 2.16 | 0.03 | 1.41 | 215,487 | 2.12 | 2.17 | 2.05 | 5.66 | 1.89 | -0.46 |
2905 | 2021-11-11 | 2.13 | 0.04 | -1.84 | 72,930 | 2.16 | 2.20 | 2.13 | 3.24 | -1.39 | -0.47 |
2904 | 2021-11-10 | 2.17 | 0.00 | 0.00 | 90,613 | 2.17 | 2.22 | 2.13 | 4.15 | 0.00 | -0.46 |
2903 | 2021-11-09 | 2.17 | 0.02 | -0.91 | 55,030 | 2.18 | 2.20 | 2.14 | 2.75 | -0.46 | 0.00 |
2902 | 2021-11-08 | 2.19 | 0.04 | -1.79 | 65,399 | 2.21 | 2.24 | 2.18 | 2.71 | -0.90 | -0.46 |
2901 | 2021-11-05 | 2.23 | 0.07 | -3.04 | 89,572 | 2.32 | 2.32 | 2.21 | 4.74 | -3.88 | -0.90 |
2900 | 2021-11-04 | 2.30 | 0.02 | 0.88 | 62,834 | 2.27 | 2.32 | 2.25 | 3.08 | 1.32 | 0.87 |
2899 | 2021-11-03 | 2.28 | 0.09 | 4.11 | 138,566 | 2.18 | 2.30 | 2.18 | 5.50 | 4.59 | -0.44 |
2898 | 2021-11-02 | 2.19 | 0.03 | 1.39 | 96,604 | 2.14 | 2.19 | 2.14 | 2.34 | 2.34 | -0.46 |
2897 | 2021-11-01 | 2.16 | 0.03 | 1.41 | 72,313 | 2.13 | 2.19 | 2.13 | 2.82 | 1.41 | -0.93 |
2896 | 2021-10-29 | 2.13 | 0.01 | -0.47 | 89,708 | 2.15 | 2.17 | 2.12 | 2.33 | -0.93 | 0.00 |
2895 | 2021-10-28 | 2.14 | 0.02 | 0.94 | 806,989 | 2.17 | 2.40 | 2.10 | 13.82 | -1.38 | 0.47 |
2894 | 2021-10-27 | 2.12 | 0.06 | -2.75 | 98,036 | 2.18 | 2.23 | 2.12 | 5.05 | -2.75 | 2.36 |
2893 | 2021-10-26 | 2.18 | 0.02 | -0.91 | 60,736 | 2.16 | 2.23 | 2.16 | 3.24 | 0.93 | 0.00 |
2892 | 2021-10-25 | 2.20 | 0.02 | -0.90 | 55,237 | 2.22 | 2.25 | 2.20 | 2.25 | -0.90 | -1.82 |
2891 | 2021-10-22 | 2.22 | 0.06 | -2.63 | 90,954 | 2.30 | 2.30 | 2.20 | 4.35 | -3.48 | 0.00 |
2890 | 2021-10-21 | 2.28 | 0.00 | 0.00 | 115,815 | 2.27 | 2.36 | 2.27 | 3.96 | 0.44 | 0.88 |
2889 | 2021-10-20 | 2.28 | 0.04 | 1.79 | 51,625 | 2.25 | 2.30 | 2.22 | 3.56 | 1.33 | -0.44 |
2888 | 2021-10-19 | 2.24 | 0.01 | -0.44 | 105,848 | 2.25 | 2.30 | 2.21 | 4.00 | -0.44 | 0.45 |
2887 | 2021-10-18 | 2.25 | 0.03 | -1.32 | 46,779 | 2.25 | 2.29 | 2.20 | 4.00 | 0.00 | 0.00 |
2886 | 2021-10-15 | 2.28 | 0.02 | 0.88 | 142,238 | 2.28 | 2.32 | 2.22 | 4.39 | 0.00 | -1.32 |
2885 | 2021-10-14 | 2.26 | 0.02 | -0.88 | 95,029 | 2.27 | 2.34 | 2.24 | 4.41 | -0.44 | 0.88 |
2884 | 2021-10-13 | 2.28 | 0.14 | 6.54 | 472,907 | 2.14 | 2.37 | 2.10 | 12.62 | 6.54 | -0.44 |
2883 | 2021-10-12 | 2.14 | 0.02 | 0.94 | 70,084 | 2.13 | 2.14 | 2.07 | 3.29 | 0.47 | 0.00 |
2882 | 2021-10-11 | 2.12 | 0.00 | 0.00 | 152,733 | 2.10 | 2.14 | 2.09 | 2.38 | 0.95 | 0.47 |
2881 | 2021-10-08 | 2.12 | 0.02 | 0.95 | 63,770 | 2.07 | 2.13 | 2.07 | 2.90 | 2.42 | -0.94 |
2880 | 2021-10-07 | 2.10 | 0.04 | -1.87 | 192,482 | 2.12 | 2.19 | 2.09 | 4.72 | -0.94 | -1.43 |
2879 | 2021-10-06 | 2.14 | 0.03 | -1.38 | 136,708 | 2.16 | 2.16 | 2.07 | 4.17 | -0.93 | -0.93 |
2878 | 2021-10-05 | 2.17 | 0.09 | -3.98 | 269,768 | 2.26 | 2.28 | 2.13 | 6.64 | -3.98 | -0.46 |
2877 | 2021-10-04 | 2.26 | 0.04 | -1.74 | 138,520 | 2.27 | 2.34 | 2.25 | 3.96 | -0.44 | 0.00 |
2876 | 2021-10-01 | 2.30 | 0.02 | 0.88 | 76,008 | 2.30 | 2.35 | 2.28 | 3.04 | 0.00 | -1.30 |
2875 | 2021-09-30 | 2.28 | 0.02 | -0.87 | 178,768 | 2.27 | 2.32 | 2.26 | 2.64 | 0.44 | 0.88 |
2874 | 2021-09-29 | 2.30 | 0.05 | -2.13 | 260,869 | 2.37 | 2.39 | 2.26 | 5.49 | -2.95 | -1.30 |
2873 | 2021-09-28 | 2.35 | 0.07 | -2.89 | 163,586 | 2.37 | 2.45 | 2.35 | 4.22 | -0.84 | 0.85 |
2872 | 2021-09-27 | 2.42 | 0.02 | -0.82 | 231,162 | 2.44 | 2.49 | 2.36 | 5.33 | -0.82 | -2.07 |
2871 | 2021-09-24 | 2.44 | 0.07 | -2.79 | 265,920 | 2.48 | 2.51 | 2.32 | 7.66 | -1.61 | 0.00 |
2870 | 2021-09-23 | 2.51 | 0.13 | 5.46 | 910,341 | 2.41 | 2.56 | 2.37 | 7.88 | 4.15 | -1.20 |
2869 | 2021-09-22 | 2.38 | 0.04 | 1.71 | 575,452 | 2.36 | 2.43 | 2.25 | 7.63 | 0.85 | 1.26 |
2868 | 2021-09-21 | 2.34 | 0.04 | -1.68 | 1,396,720 | 2.35 | 2.47 | 2.25 | 9.36 | -0.43 | 0.85 |
2867 | 2021-09-20 | 2.38 | 0.05 | 2.15 | 16,801,601 | 2.32 | 3.08 | 2.32 | 32.76 | 2.59 | -1.26 |
2866 | 2021-09-17 | 2.33 | 0.01 | -0.43 | 93,936 | 2.31 | 2.37 | 2.31 | 2.60 | 0.87 | -0.43 |
2865 | 2021-09-16 | 2.34 | 0.07 | -2.90 | 132,835 | 2.42 | 2.47 | 2.33 | 5.79 | -3.31 | -1.28 |
2864 | 2021-09-15 | 2.41 | 0.03 | 1.26 | 163,171 | 2.34 | 2.47 | 2.34 | 5.56 | 2.99 | 0.41 |
2863 | 2021-09-14 | 2.38 | 0.10 | -4.03 | 199,020 | 2.48 | 2.49 | 2.33 | 6.45 | -4.03 | -1.68 |
2862 | 2021-09-13 | 2.48 | 0.02 | -0.80 | 53,473 | 2.47 | 2.50 | 2.44 | 2.43 | 0.40 | 0.00 |
2861 | 2021-09-10 | 2.50 | 0.02 | -0.79 | 59,154 | 2.54 | 2.56 | 2.48 | 3.15 | -1.57 | -1.20 |
2860 | 2021-09-09 | 2.52 | 0.05 | 2.02 | 62,303 | 2.48 | 2.60 | 2.48 | 4.84 | 1.61 | 0.79 |
2859 | 2021-09-08 | 2.47 | 0.07 | -2.76 | 87,596 | 2.54 | 2.54 | 2.44 | 3.94 | -2.76 | 0.40 |
2858 | 2021-09-07 | 2.54 | 0.03 | 1.20 | 79,796 | 2.50 | 2.59 | 2.49 | 4.00 | 1.60 | 0.00 |
2857 | 2021-09-03 | 2.51 | 0.05 | -1.95 | 186,126 | 2.56 | 2.57 | 2.46 | 4.30 | -1.95 | -0.40 |
2856 | 2021-09-02 | 2.56 | 0.03 | -1.16 | 281,494 | 2.58 | 2.67 | 2.53 | 5.43 | -0.78 | 0.00 |
2855 | 2021-09-01 | 2.59 | 0.19 | -6.83 | 302,401 | 2.78 | 2.80 | 2.54 | 9.35 | -6.83 | -0.39 |
2854 | 2021-08-31 | 2.78 | 0.09 | 3.35 | 675,160 | 2.81 | 2.95 | 2.75 | 7.12 | -1.07 | 0.00 |
2853 | 2021-08-30 | 2.69 | 0.07 | 2.67 | 407,420 | 2.65 | 2.79 | 2.55 | 9.06 | 1.51 | 4.46 |
2852 | 2021-08-27 | 2.62 | 0.04 | 1.55 | 331,186 | 2.61 | 2.75 | 2.58 | 6.51 | 0.38 | 1.15 |
2851 | 2021-08-26 | 2.58 | 0.07 | -2.64 | 152,097 | 2.66 | 2.72 | 2.53 | 7.14 | -3.01 | 1.16 |
2850 | 2021-08-25 | 2.65 | 0.18 | 7.29 | 955,695 | 2.48 | 2.72 | 2.47 | 10.08 | 6.85 | 0.38 |
2849 | 2021-08-24 | 2.47 | 0.02 | 0.82 | 110,111 | 2.43 | 2.54 | 2.43 | 4.53 | 1.65 | 0.40 |
2848 | 2021-08-23 | 2.45 | 0.00 | 0.00 | 60,365 | 2.43 | 2.47 | 2.39 | 3.29 | 0.82 | -0.82 |
2847 | 2021-08-20 | 2.45 | 0.03 | 1.24 | 101,953 | 2.40 | 2.54 | 2.36 | 7.50 | 2.08 | -0.82 |
2846 | 2021-08-19 | 2.42 | 0.09 | 3.86 | 381,289 | 2.32 | 2.50 | 2.32 | 7.76 | 4.31 | -0.83 |
2845 | 2021-08-18 | 2.33 | 0.00 | 0.00 | 98,153 | 2.35 | 2.39 | 2.31 | 3.40 | -0.85 | -0.43 |
2844 | 2021-08-17 | 2.33 | 0.05 | -2.10 | 71,270 | 2.36 | 2.38 | 2.30 | 3.39 | -1.27 | 0.86 |
2843 | 2021-08-16 | 2.38 | 0.02 | -0.83 | 117,487 | 2.40 | 2.43 | 2.31 | 5.00 | -0.83 | -0.84 |
2842 | 2021-08-13 | 2.40 | 0.02 | -0.83 | 235,053 | 2.45 | 2.50 | 2.36 | 5.71 | -2.04 | 0.00 |
2841 | 2021-08-12 | 2.42 | 0.03 | -1.22 | 106,958 | 2.47 | 2.50 | 2.41 | 3.64 | -2.02 | 1.24 |
2840 | 2021-08-11 | 2.45 | 0.01 | 0.41 | 104,664 | 2.42 | 2.47 | 2.40 | 2.89 | 1.24 | 0.82 |
2839 | 2021-08-10 | 2.44 | 0.06 | -2.40 | 227,979 | 2.53 | 2.56 | 2.38 | 7.11 | -3.56 | -0.82 |
2838 | 2021-08-09 | 2.50 | 0.00 | 0.00 | 41,907 | 2.50 | 2.54 | 2.47 | 2.80 | 0.00 | 1.20 |
2837 | 2021-08-06 | 2.50 | 0.01 | 0.40 | 48,257 | 2.53 | 2.53 | 2.44 | 3.56 | -1.19 | 0.00 |
2836 | 2021-08-05 | 2.49 | 0.01 | -0.40 | 62,886 | 2.53 | 2.57 | 2.46 | 4.35 | -1.58 | 1.61 |
2835 | 2021-08-04 | 2.50 | 0.00 | 0.00 | 57,766 | 2.50 | 2.57 | 2.45 | 4.80 | 0.00 | 1.20 |
2834 | 2021-08-03 | 2.50 | 0.09 | -3.47 | 88,986 | 2.60 | 2.66 | 2.49 | 6.54 | -3.85 | 0.00 |
2833 | 2021-08-02 | 2.59 | 0.03 | 1.17 | 63,001 | 2.60 | 2.65 | 2.55 | 3.85 | -0.38 | 0.39 |
2832 | 2021-07-30 | 2.56 | 0.01 | -0.39 | 57,352 | 2.57 | 2.63 | 2.54 | 3.50 | -0.39 | 1.56 |
2831 | 2021-07-29 | 2.57 | 0.01 | 0.39 | 52,662 | 2.54 | 2.66 | 2.54 | 4.72 | 1.18 | 0.00 |
2830 | 2021-07-28 | 2.56 | 0.03 | 1.19 | 73,192 | 2.51 | 2.60 | 2.48 | 4.78 | 1.99 | -0.78 |
2829 | 2021-07-27 | 2.53 | 0.04 | -1.56 | 97,636 | 2.54 | 2.61 | 2.49 | 4.72 | -0.39 | -0.79 |
2828 | 2021-07-26 | 2.57 | 0.17 | -6.20 | 227,889 | 2.76 | 2.79 | 2.56 | 8.33 | -6.88 | -1.17 |
2827 | 2021-07-23 | 2.74 | 0.13 | 4.98 | 713,300 | 2.58 | 2.87 | 2.52 | 13.57 | 6.20 | 0.73 |
2826 | 2021-07-22 | 2.61 | 0.01 | -0.38 | 20,049 | 2.62 | 2.63 | 2.58 | 1.91 | -0.38 | -1.15 |
2825 | 2021-07-21 | 2.62 | 0.02 | 0.77 | 67,935 | 2.60 | 2.70 | 2.55 | 5.77 | 0.77 | 0.00 |
2824 | 2021-07-20 | 2.60 | 0.08 | 3.17 | 74,142 | 2.50 | 2.67 | 2.47 | 8.00 | 4.00 | 0.00 |
2823 | 2021-07-19 | 2.52 | 0.05 | 2.02 | 144,177 | 2.45 | 2.58 | 2.41 | 6.94 | 2.86 | -0.79 |
2822 | 2021-07-16 | 2.47 | 0.05 | -1.98 | 117,886 | 2.52 | 2.56 | 2.46 | 3.97 | -1.98 | -0.81 |
2821 | 2021-07-15 | 2.52 | 0.01 | 0.40 | 68,994 | 2.52 | 2.59 | 2.49 | 3.97 | 0.00 | 0.00 |
2820 | 2021-07-14 | 2.51 | 0.14 | -5.28 | 92,448 | 2.64 | 2.69 | 2.51 | 6.82 | -4.92 | 0.40 |
2819 | 2021-07-13 | 2.65 | 0.01 | -0.38 | 320,875 | 2.68 | 2.82 | 2.61 | 7.84 | -1.12 | -0.38 |
2818 | 2021-07-12 | 2.66 | 0.06 | -2.21 | 84,756 | 2.64 | 2.74 | 2.62 | 4.55 | 0.76 | 0.75 |
2817 | 2021-07-09 | 2.72 | 0.03 | -1.09 | 92,948 | 2.76 | 2.77 | 2.66 | 3.99 | -1.45 | -2.94 |
2816 | 2021-07-08 | 2.75 | 0.16 | 6.18 | 184,679 | 2.55 | 2.82 | 2.55 | 10.59 | 7.84 | 0.36 |
2815 | 2021-07-07 | 2.59 | 0.02 | -0.77 | 334,369 | 2.68 | 2.77 | 2.50 | 10.07 | -3.36 | -1.54 |
2814 | 2021-07-06 | 2.61 | 0.15 | -5.43 | 193,578 | 2.77 | 2.77 | 2.61 | 5.78 | -5.78 | 2.68 |
2813 | 2021-07-02 | 2.76 | 0.11 | -3.83 | 128,598 | 2.88 | 2.90 | 2.76 | 4.86 | -4.17 | 0.36 |
2812 | 2021-07-01 | 2.87 | 0.09 | -3.04 | 114,399 | 2.97 | 2.98 | 2.86 | 4.04 | -3.37 | 0.35 |
2811 | 2021-06-30 | 2.96 | 0.03 | 1.02 | 268,104 | 2.98 | 3.09 | 2.95 | 4.70 | -0.67 | 0.34 |
2810 | 2021-06-29 | 2.93 | 0.03 | -1.01 | 801,620 | 2.93 | 3.22 | 2.85 | 12.63 | 0.00 | 1.71 |
2809 | 2021-06-28 | 2.96 | 0.15 | 5.34 | 735,210 | 2.91 | 3.07 | 2.75 | 11.00 | 1.72 | -1.01 |
2808 | 2021-06-25 | 2.81 | 0.11 | 4.07 | 369,920 | 2.70 | 2.96 | 2.64 | 11.85 | 4.07 | 3.56 |
2807 | 2021-06-24 | 2.70 | 0.03 | -1.10 | 47,811 | 2.70 | 2.75 | 2.69 | 2.22 | 0.00 | 0.00 |
2806 | 2021-06-23 | 2.73 | 0.14 | 5.41 | 109,707 | 2.59 | 2.74 | 2.59 | 5.79 | 5.41 | -1.10 |
2805 | 2021-06-22 | 2.59 | 0.04 | -1.52 | 43,562 | 2.62 | 2.64 | 2.58 | 2.29 | -1.15 | 0.00 |
2804 | 2021-06-21 | 2.63 | 0.05 | -1.87 | 61,997 | 2.73 | 2.74 | 2.60 | 5.13 | -3.66 | -0.38 |
2803 | 2021-06-18 | 2.68 | 0.13 | -4.63 | 129,465 | 2.81 | 2.83 | 2.68 | 5.34 | -4.63 | 1.87 |
2802 | 2021-06-17 | 2.81 | 0.08 | 2.93 | 71,742 | 2.76 | 2.83 | 2.74 | 3.26 | 1.81 | 0.00 |
2801 | 2021-06-16 | 2.73 | 0.09 | -3.19 | 132,428 | 2.74 | 2.85 | 2.72 | 4.74 | -0.36 | 1.10 |
2800 | 2021-06-15 | 2.82 | 0.13 | -4.41 | 121,735 | 2.91 | 2.93 | 2.75 | 6.19 | -3.09 | -2.84 |
2799 | 2021-06-14 | 2.95 | 0.02 | 0.68 | 94,850 | 3.03 | 3.03 | 2.89 | 4.62 | -2.64 | -1.36 |
2798 | 2021-06-11 | 2.93 | 0.04 | -1.35 | 126,087 | 2.98 | 3.09 | 2.90 | 6.38 | -1.68 | 3.41 |
2797 | 2021-06-10 | 2.97 | 0.08 | 2.77 | 361,330 | 3.06 | 3.08 | 2.87 | 6.86 | -2.94 | 0.34 |
2796 | 2021-06-09 | 2.89 | 0.04 | 1.40 | 98,987 | 2.85 | 2.96 | 2.80 | 5.61 | 1.40 | 5.88 |
2795 | 2021-06-08 | 2.85 | 0.08 | 2.89 | 116,509 | 2.81 | 2.87 | 2.76 | 3.91 | 1.42 | 0.00 |
2794 | 2021-06-07 | 2.77 | 0.05 | 1.84 | 63,475 | 2.76 | 2.77 | 2.72 | 1.81 | 0.36 | 1.44 |
2793 | 2021-06-04 | 2.72 | 0.02 | -0.73 | 48,607 | 2.75 | 2.78 | 2.71 | 2.55 | -1.09 | 1.47 |
2792 | 2021-06-03 | 2.74 | 0.03 | -1.08 | 79,173 | 2.74 | 2.75 | 2.69 | 2.19 | 0.00 | 0.36 |
2791 | 2021-06-02 | 2.77 | 0.00 | 0.00 | 176,193 | 2.79 | 2.83 | 2.73 | 3.58 | -0.72 | -1.08 |
2790 | 2021-06-01 | 2.77 | 0.02 | 0.73 | 67,211 | 2.75 | 2.84 | 2.70 | 5.09 | 0.73 | 0.72 |
2789 | 2021-05-28 | 2.75 | 0.02 | -0.72 | 84,708 | 2.79 | 2.80 | 2.72 | 2.87 | -1.43 | 0.00 |
2788 | 2021-05-27 | 2.77 | 0.19 | 7.36 | 130,341 | 2.63 | 2.78 | 2.62 | 6.08 | 5.32 | 0.72 |
2787 | 2021-05-26 | 2.58 | 0.02 | 0.78 | 70,876 | 2.59 | 2.65 | 2.56 | 3.47 | -0.39 | 1.94 |
2786 | 2021-05-25 | 2.56 | 0.06 | -2.29 | 69,349 | 2.59 | 2.67 | 2.55 | 4.63 | -1.16 | 1.17 |
2785 | 2021-05-24 | 2.62 | 0.02 | 0.77 | 122,621 | 2.60 | 2.71 | 2.54 | 6.54 | 0.77 | -1.15 |
2784 | 2021-05-21 | 2.60 | 0.03 | 1.17 | 81,095 | 2.62 | 2.65 | 2.57 | 3.05 | -0.76 | 0.00 |
2783 | 2021-05-20 | 2.57 | 0.07 | 2.80 | 56,797 | 2.53 | 2.62 | 2.53 | 3.56 | 1.58 | 1.95 |
2782 | 2021-05-19 | 2.50 | 0.03 | 1.21 | 69,317 | 2.45 | 2.55 | 2.43 | 4.90 | 2.04 | 1.20 |
2781 | 2021-05-18 | 2.47 | 0.02 | 0.82 | 206,830 | 2.46 | 2.58 | 2.46 | 4.88 | 0.41 | -0.81 |
2780 | 2021-05-17 | 2.45 | 0.04 | 1.66 | 53,664 | 2.43 | 2.51 | 2.43 | 3.29 | 0.82 | 0.41 |
2779 | 2021-05-14 | 2.41 | 0.01 | 0.42 | 115,726 | 2.44 | 2.56 | 2.41 | 6.15 | -1.23 | 0.83 |
2778 | 2021-05-13 | 2.40 | 0.11 | -4.38 | 309,888 | 2.50 | 2.58 | 2.40 | 7.20 | -4.00 | 1.67 |
2777 | 2021-05-12 | 2.51 | 0.13 | -4.92 | 218,559 | 2.59 | 2.64 | 2.49 | 5.79 | -3.09 | -0.40 |
2776 | 2021-05-11 | 2.64 | 0.02 | -0.75 | 211,300 | 2.59 | 2.67 | 2.55 | 4.63 | 1.93 | -1.89 |
2775 | 2021-05-10 | 2.66 | 0.11 | -3.97 | 144,908 | 2.69 | 2.76 | 2.64 | 4.46 | -1.12 | -2.63 |
2774 | 2021-05-07 | 2.77 | 0.05 | -1.77 | 161,460 | 2.82 | 2.93 | 2.77 | 5.67 | -1.77 | -2.89 |
2773 | 2021-05-06 | 2.82 | 0.15 | -5.05 | 318,796 | 3.00 | 3.05 | 2.75 | 10.00 | -6.00 | 0.00 |
2772 | 2021-05-05 | 2.97 | 0.04 | -1.33 | 192,985 | 2.95 | 3.08 | 2.92 | 5.42 | 0.68 | 1.01 |
2771 | 2021-05-04 | 3.01 | 0.04 | -1.31 | 122,470 | 3.03 | 3.03 | 2.85 | 5.94 | -0.66 | -1.99 |
2770 | 2021-05-03 | 3.05 | 0.01 | -0.33 | 89,630 | 3.04 | 3.09 | 3.00 | 2.96 | 0.33 | -0.66 |
2769 | 2021-04-30 | 3.06 | 0.02 | -0.65 | 94,827 | 3.07 | 3.08 | 3.02 | 1.95 | -0.33 | -0.65 |
2768 | 2021-04-29 | 3.08 | 0.01 | -0.32 | 155,995 | 3.10 | 3.18 | 3.04 | 4.52 | -0.65 | -0.32 |
2767 | 2021-04-28 | 3.09 | 0.05 | 1.64 | 172,291 | 3.04 | 3.18 | 2.95 | 7.57 | 1.64 | 0.32 |
2766 | 2021-04-27 | 3.04 | 0.07 | -2.25 | 90,945 | 3.07 | 3.10 | 3.01 | 2.93 | -0.98 | 0.00 |
2765 | 2021-04-26 | 3.11 | 0.11 | 3.67 | 206,295 | 3.00 | 3.16 | 2.99 | 5.67 | 3.67 | -1.29 |
2764 | 2021-04-23 | 3.00 | 0.02 | 0.67 | 141,473 | 2.93 | 3.07 | 2.90 | 5.80 | 2.39 | 0.00 |
2763 | 2021-04-22 | 2.98 | 0.14 | 4.93 | 156,249 | 2.85 | 2.98 | 2.81 | 5.96 | 4.56 | -1.68 |
2762 | 2021-04-21 | 2.84 | 0.21 | 7.98 | 491,855 | 2.57 | 2.93 | 2.55 | 14.79 | 10.51 | 0.35 |
2761 | 2021-04-20 | 2.63 | 0.07 | 2.73 | 495,594 | 2.55 | 2.67 | 2.44 | 9.02 | 3.14 | -2.28 |
2760 | 2021-04-19 | 2.56 | 0.07 | -2.66 | 258,778 | 2.67 | 2.73 | 2.56 | 6.37 | -4.12 | -0.39 |
2759 | 2021-04-16 | 2.63 | 0.15 | -5.40 | 553,739 | 3.01 | 3.02 | 2.78 | 7.97 | -12.62 | 1.52 |
2758 | 2021-04-15 | 2.78 | 0.23 | -7.64 | 403,178 | 3.01 | 3.02 | 2.78 | 7.97 | -7.64 | 8.27 |
2757 | 2021-04-14 | 3.01 | 0.01 | 0.33 | 125,957 | 3.01 | 3.11 | 3.00 | 3.65 | 0.00 | 0.00 |
2756 | 2021-04-13 | 3.00 | 0.12 | -3.85 | 358,400 | 3.11 | 3.16 | 2.96 | 6.43 | -3.54 | 0.33 |
2755 | 2021-04-12 | 3.12 | 0.13 | -4.00 | 231,105 | 3.25 | 3.25 | 3.10 | 4.62 | -4.00 | -0.32 |
2754 | 2021-04-09 | 3.25 | 0.16 | 5.18 | 887,847 | 3.07 | 3.39 | 3.04 | 11.40 | 5.86 | 0.00 |
2753 | 2021-04-08 | 3.09 | 0.06 | 1.98 | 554,991 | 3.04 | 3.14 | 2.94 | 6.58 | 1.64 | -0.65 |
2752 | 2021-04-07 | 3.03 | 0.04 | 1.34 | 337,574 | 2.96 | 3.09 | 2.89 | 6.76 | 2.36 | 0.33 |
2751 | 2021-04-06 | 2.99 | 0.02 | 0.67 | 174,661 | 2.96 | 3.04 | 2.96 | 2.70 | 1.01 | -1.00 |
2750 | 2021-04-05 | 2.97 | 0.12 | -3.88 | 238,739 | 3.08 | 3.08 | 2.97 | 3.57 | -3.57 | -0.34 |
2749 | 2021-04-01 | 3.09 | 0.03 | 0.98 | 320,433 | 3.06 | 3.13 | 3.00 | 4.25 | 0.98 | -0.32 |
2748 | 2021-03-31 | 3.06 | 0.06 | 2.00 | 243,480 | 3.00 | 3.11 | 2.95 | 5.33 | 2.00 | 0.00 |
2747 | 2021-03-30 | 3.00 | 0.00 | 0.00 | 203,551 | 2.99 | 3.03 | 2.96 | 2.34 | 0.33 | 0.00 |
2746 | 2021-03-29 | 3.00 | 0.00 | 0.00 | 212,253 | 3.04 | 3.09 | 2.98 | 3.62 | -1.32 | -0.33 |
2745 | 2021-03-26 | 3.00 | 0.02 | 0.67 | 245,080 | 3.04 | 3.09 | 2.95 | 4.61 | -1.32 | 1.33 |
2744 | 2021-03-25 | 2.98 | 0.00 | 0.00 | 436,452 | 2.96 | 3.15 | 2.87 | 9.46 | 0.68 | 2.01 |
2743 | 2021-03-24 | 2.98 | 0.11 | -3.56 | 520,971 | 3.08 | 3.16 | 2.95 | 6.82 | -3.25 | -0.67 |
2742 | 2021-03-23 | 3.09 | 0.15 | -4.63 | 206,973 | 3.20 | 3.23 | 3.03 | 6.25 | -3.44 | -0.32 |
2741 | 2021-03-22 | 3.24 | 0.18 | -5.26 | 1,103,255 | 3.52 | 3.55 | 3.17 | 10.80 | -7.95 | -1.23 |
2740 | 2021-03-19 | 3.42 | 0.48 | -12.31 | 1,322,782 | 3.79 | 3.79 | 3.42 | 9.76 | -9.76 | 2.92 |
2739 | 2021-03-18 | 3.90 | 0.15 | 4.00 | 1,852,788 | 3.74 | 4.00 | 3.66 | 9.09 | 4.28 | -2.82 |
2738 | 2021-03-17 | 3.75 | 0.24 | 6.84 | 1,104,098 | 3.50 | 3.85 | 3.47 | 10.86 | 7.14 | -0.27 |
2737 | 2021-03-16 | 3.51 | 0.06 | 1.74 | 1,329,475 | 3.47 | 3.65 | 3.31 | 9.80 | 1.15 | -0.28 |
2736 | 2021-03-15 | 3.45 | 0.08 | -2.27 | 990,057 | 3.51 | 3.57 | 3.36 | 5.98 | -1.71 | 0.58 |
2735 | 2021-03-12 | 3.53 | 0.03 | -0.84 | 1,964,038 | 3.45 | 3.65 | 3.32 | 9.57 | 2.32 | -0.57 |
2734 | 2021-03-11 | 3.56 | 0.38 | 11.95 | 2,592,342 | 3.22 | 3.58 | 3.15 | 13.35 | 10.56 | -3.09 |
2733 | 2021-03-10 | 3.18 | 0.01 | 0.32 | 1,221,271 | 3.25 | 3.41 | 3.06 | 10.77 | -2.15 | 1.26 |
2732 | 2021-03-09 | 3.17 | 0.26 | 8.93 | 912,014 | 2.99 | 3.20 | 2.91 | 9.70 | 6.02 | 2.52 |
2731 | 2021-03-08 | 2.91 | 0.04 | -1.36 | 867,967 | 2.90 | 3.01 | 2.80 | 7.24 | 0.34 | 2.75 |
2730 | 2021-03-05 | 2.95 | 0.07 | -2.32 | 1,093,396 | 3.03 | 3.10 | 2.56 | 17.82 | -2.64 | -1.69 |
2729 | 2021-03-04 | 3.02 | 0.23 | -7.08 | 1,800,704 | 3.20 | 3.22 | 2.90 | 10.00 | -5.63 | 0.33 |
VIVE Investment Calculator
This calculator shows the potential of VIVE stock.
Just pick a start date, end date and click Calculate.
Just pick a start date, end date and click Calculate.
Ticker:
VIVE
Duration:
12 years 299 days
Trading days:
3,227
SELL
Value on 2023-02-23 close
0.00
NET: -1,000.00
ROI: -100.00% (0.00x)
Annualised: -67.12% (0.33x)
Stock price: 0.08
Duration: 12 years 299 days
Trading days: 3,227
Click here to calculate the HIGHEST and LOWEST values of your investment.
VIVE Monthly statistics
This section shows monthly performance of VIVE stock.
There are 154 months displayed in the table below.
There are 154 months displayed in the table below.
Month | Trading days | High | Low | Open | Close | P/L | Max P/L | Min P/L |
---|---|---|---|---|---|---|---|---|
2023 February | 16 | 0.12
| 0.07
| 0.11
| 0.08
| -24.33 | 10.60 | -31.71 |
2023 January | 20 | 1.00
| 0.09
| 0.44
| 0.11
| -75.57 | 127.27 | -79.32 |
2022 December | 21 | 0.56
| 0.35
| 0.42
| 0.43
| 1.19 | 33.33 | -16.67 |
2022 November | 21 | 0.60
| 0.40
| 0.57
| 0.42
| -26.32 | 5.26 | -29.82 |
2022 October | 21 | 0.72
| 0.52
| 0.70
| 0.56
| -20.00 | 2.86 | -25.71 |
2022 September | 21 | 0.91
| 0.66
| 0.91
| 0.68
| -25.27 | 0.00 | -27.47 |
2022 August | 23 | 1.02
| 0.62
| 0.64
| 0.87
| 35.94 | 59.38 | -3.13 |
2022 July | 20 | 0.69
| 0.60
| 0.63
| 0.66
| 4.76 | 9.52 | -4.76 |
2022 June | 21 | 1.20
| 0.61
| 0.75
| 0.66
| -12.00 | 60.00 | -18.67 |
2022 May | 21 | 0.94
| 0.71
| 0.90
| 0.72
| -20.00 | 4.44 | -21.11 |
2022 April | 21 | 1.24
| 0.86
| 1.17
| 0.89
| -23.93 | 5.98 | -26.50 |
2022 March | 23 | 1.14
| 0.80
| 0.89
| 1.06
| 19.10 | 28.09 | -10.11 |
2022 February | 20 | 1.23
| 0.78
| 1.06
| 0.89
| -16.04 | 16.04 | -26.42 |
2022 January | 20 | 1.29
| 0.88
| 1.13
| 1.05
| -7.08 | 14.16 | -22.12 |
2021 December | 22 | 1.64
| 1.07
| 1.54
| 1.14
| -25.97 | 6.49 | -30.52 |
2021 November | 21 | 2.32
| 1.51
| 2.13
| 1.54
| -27.70 | 8.92 | -29.11 |
2021 October | 21 | 2.40
| 2.07
| 2.30
| 2.13
| -7.39 | 4.35 | -10.00 |
2021 September | 21 | 3.08
| 2.25
| 2.78
| 2.28
| -17.99 | 10.79 | -19.06 |
2021 August | 22 | 2.95
| 2.30
| 2.60
| 2.78
| 6.92 | 13.46 | -11.54 |
2021 July | 21 | 2.98
| 2.41
| 2.97
| 2.56
| -13.80 | 0.34 | -18.86 |
2021 June | 22 | 3.22
| 2.58
| 2.75
| 2.96
| 7.64 | 17.09 | -6.18 |
2021 May | 20 | 3.09
| 2.40
| 3.04
| 2.75
| -9.54 | 1.64 | -21.05 |
2021 April | 21 | 3.39
| 2.44
| 3.06
| 3.06
| 0.00 | 10.78 | -20.26 |
2021 March | 23 | 4.00
| 2.56
| 3.52
| 3.06
| -13.07 | 13.64 | -27.27 |
2021 February | 19 | 5.40
| 3.37
| 3.90
| 3.40
| -12.82 | 38.46 | -13.59 |
2021 January | 19 | 4.78
| 3.03
| 4.63
| 3.78
| -18.36 | 3.24 | -34.56 |
2020 December | 22 | 5.76
| 4.14
| 5.34
| 4.70
| -11.99 | 7.87 | -22.47 |
2020 November | 20 | 6.78
| 4.50
| 4.50
| 5.35
| 18.89 | 50.67 | 0.00 |
2020 October | 22 | 5.85
| 4.22
| 5.25
| 4.45
| -15.24 | 11.43 | -19.62 |
2020 September | 21 | 6.07
| 4.80
| 5.98
| 5.23
| -12.54 | 1.51 | -19.73 |
2020 August | 21 | 14.40
| 5.25
| 5.78
| 6.13
| 6.06 | 149.13 | -9.17 |
2020 July | 22 | 7.80
| 5.50
| 5.63
| 5.66
| 0.53 | 38.54 | -2.31 |
2020 June | 22 | 8.00
| 5.53
| 6.23
| 5.63
| -9.63 | 28.41 | -11.24 |
2020 May | 20 | 7.00
| 5.63
| 6.10
| 6.31
| 3.44 | 14.75 | -7.70 |
2020 April | 21 | 9.70
| 5.27
| 6.85
| 6.22
| -9.20 | 41.61 | -23.07 |
2020 March | 22 | 12.50
| 5.40
| 10.00
| 6.89
| -31.10 | 25.00 | -46.00 |
2020 February | 19 | 20.90
| 9.30
| 9.60
| 10.90
| 13.54 | 117.71 | -3.12 |
2020 January | 21 | 16.00
| 8.81
| 12.00
| 9.85
| -17.92 | 33.33 | -26.58 |
2019 December | 21 | 12.80
| 7.90
| 8.50
| 12.60
| 48.24 | 50.59 | -7.06 |
2019 November | 20 | 53.80
| 8.05
| 46.60
| 8.44
| -81.89 | 15.45 | -82.73 |
2019 October | 23 | 99.00
| 31.26
| 55.50
| 46.80
| -15.68 | 78.38 | -43.68 |
2019 September | 20 | 119.00
| 43.10
| 116.00
| 44.10
| -61.98 | 2.59 | -62.84 |
2019 August | 22 | 188.00
| 95.00
| 170.00
| 104.00
| -38.82 | 10.59 | -44.12 |
2019 July | 22 | 470.00
| 140.00
| 380.00
| 172.00
| -54.74 | 23.68 | -63.16 |
2019 June | 20 | 593.00
| 350.00
| 564.00
| 380.00
| -32.62 | 5.14 | -37.94 |
2019 May | 22 | 650.00
| 429.00
| 440.00
| 555.00
| 26.14 | 47.73 | -2.50 |
2019 April | 21 | 988.00
| 420.00
| 987.00
| 432.00
| -56.23 | 0.10 | -57.45 |
2019 March | 21 | 1,040.00
| 875.00
| 1,000.00
| 940.00
| -6.00 | 4.00 | -12.50 |
2019 February | 19 | 1,200.00
| 950.00
| 1,190.00
| 995.00
| -16.39 | 0.84 | -20.17 |
2019 January | 21 | 1,340.00
| 930.00
| 1,050.00
| 1,180.00
| 12.38 | 27.62 | -11.43 |
2018 December | 19 | 2,200.00
| 1,000.00
| 2,080.00
| 1,050.00
| -49.52 | 5.77 | -51.92 |
2018 November | 21 | 3,660.00
| 1,750.00
| 3,020.00
| 2,050.00
| -32.12 | 21.19 | -42.05 |
2018 October | 23 | 3,710.00
| 2,380.00
| 2,670.00
| 3,030.00
| 13.48 | 38.95 | -10.86 |
2018 September | 19 | 3,550.00
| 2,600.00
| 3,170.00
| 2,680.00
| -15.46 | 11.99 | -17.98 |
2018 August | 23 | 3,450.00
| 2,040.00
| 2,040.00
| 3,150.00
| 54.41 | 69.12 | 0.00 |
2018 July | 21 | 3,031.00
| 2,010.00
| 2,690.00
| 2,020.00
| -24.91 | 12.68 | -25.28 |
2018 June | 21 | 4,340.00
| 2,420.00
| 2,660.00
| 2,720.00
| 2.26 | 63.16 | -9.02 |
2018 May | 22 | 3,690.00
| 1,600.00
| 3,460.00
| 2,660.00
| -23.12 | 6.65 | -53.76 |
2018 April | 21 | 3,670.00
| 2,950.00
| 3,670.00
| 3,440.00
| -6.27 | 0.00 | -19.62 |
2018 March | 21 | 4,380.00
| 3,520.00
| 4,240.00
| 3,660.00
| -13.68 | 3.30 | -16.98 |
2018 February | 19 | 4,690.00
| 3,300.00
| 4,270.00
| 4,330.00
| 1.41 | 9.84 | -22.72 |
2018 January | 21 | 5,223.00
| 4,200.00
| 5,000.00
| 4,300.00
| -14.00 | 4.46 | -16.00 |
2017 December | 20 | 5,250.00
| 4,780.00
| 5,000.00
| 4,970.00
| -0.60 | 5.00 | -4.40 |
2017 November | 21 | 5,750.00
| 4,300.00
| 5,480.00
| 5,010.00
| -8.58 | 4.93 | -21.53 |
2017 October | 22 | 5,950.00
| 4,550.00
| 5,300.00
| 5,460.00
| 3.02 | 12.26 | -14.15 |
2017 September | 20 | 6,000.00
| 5,160.00
| 5,610.00
| 5,240.00
| -6.60 | 6.95 | -8.02 |
2017 August | 23 | 7,330.00
| 4,870.00
| 6,620.00
| 5,670.00
| -14.35 | 10.73 | -26.44 |
2017 July | 20 | 7,730.00
| 6,520.00
| 7,150.00
| 6,610.00
| -7.55 | 8.11 | -8.81 |
2017 June | 22 | 8,750.00
| 7,040.00
| 7,080.00
| 7,180.00
| 1.41 | 23.59 | -0.56 |
2017 May | 22 | 8,560.00
| 6,810.00
| 8,240.00
| 7,140.00
| -13.35 | 3.88 | -17.35 |
2017 April | 19 | 11,160.00
| 5,510.00
| 6,500.00
| 8,090.00
| 24.46 | 71.69 | -15.23 |
2017 March | 23 | 6,750.00
| 3,750.00
| 4,430.00
| 6,330.00
| 42.89 | 52.37 | -15.35 |
2017 February | 19 | 5,400.00
| 4,162.00
| 5,000.00
| 4,410.00
| -11.80 | 8.00 | -16.76 |
2017 January | 20 | 5,350.00
| 4,750.00
| 5,130.00
| 4,980.00
| -2.92 | 4.29 | -7.41 |
2016 December | 21 | 6,700.00
| 4,600.00
| 6,450.00
| 5,150.00
| -20.16 | 3.88 | -28.68 |
2016 November | 21 | 7,010.00
| 4,380.00
| 5,210.00
| 6,430.00
| 23.42 | 34.55 | -15.93 |
2016 October | 21 | 7,990.00
| 5,200.00
| 7,200.00
| 5,200.00
| -27.78 | 10.97 | -27.78 |
2016 September | 21 | 9,380.00
| 6,250.00
| 8,950.00
| 7,220.00
| -19.33 | 4.80 | -30.17 |
2016 August | 23 | 10,000.00
| 5,690.00
| 5,970.00
| 9,000.00
| 50.75 | 67.50 | -4.69 |
2016 July | 20 | 6,370.00
| 4,100.00
| 4,110.00
| 5,910.00
| 43.80 | 54.99 | -0.24 |
2016 June | 22 | 7,250.00
| 4,020.00
| 7,000.00
| 4,100.00
| -41.43 | 3.57 | -42.57 |
2016 May | 21 | 9,000.00
| 5,000.00
| 9,000.00
| 7,250.00
| -19.44 | 0.00 | -44.44 |
2016 April | 21 | 10,500.00
| 5,864.00
| 5,880.00
| 9,000.00
| 53.06 | 78.57 | -0.27 |
2016 March | 22 | 7,120.00
| 4,800.00
| 6,328.00
| 5,800.00
| -8.34 | 12.52 | -24.15 |
2016 February | 20 | 7,112.00
| 4,240.00
| 6,000.00
| 6,328.00
| 5.47 | 18.53 | -29.33 |
2016 January | 19 | 6,800.00
| 4,800.00
| 6,800.00
| 5,440.00
| -20.00 | 0.00 | -29.41 |
2015 December | 22 | 7,760.00
| 5,400.00
| 7,680.00
| 6,760.00
| -11.98 | 1.04 | -29.69 |
2015 November | 20 | 7,680.00
| 5,360.00
| 7,360.00
| 7,680.00
| 4.35 | 4.35 | -27.17 |
2015 October | 22 | 7,760.00
| 5,680.00
| 6,560.00
| 7,360.00
| 12.20 | 18.29 | -13.41 |
2015 September | 21 | 7,280.00
| 6,400.00
| 7,040.00
| 6,560.00
| -6.82 | 3.41 | -9.09 |
2015 August | 21 | 8,000.00
| 6,480.00
| 7,000.00
| 7,440.00
| 6.29 | 14.29 | -7.43 |
2015 July | 22 | 8,400.00
| 6,480.00
| 6,560.00
| 7,920.00
| 20.73 | 28.05 | -1.22 |
2015 June | 22 | 8,400.00
| 6,400.00
| 8,400.00
| 6,800.00
| -19.05 | 0.00 | -23.81 |
2015 May | 20 | 9,200.00
| 2,400.00
| 3,760.00
| 8,000.00
| 112.77 | 144.68 | -36.17 |
2015 April | 21 | 4,000.00
| 2,440.00
| 2,704.00
| 3,120.00
| 15.38 | 47.93 | -9.76 |
2015 March | 22 | 3,560.00
| 2,440.00
| 3,504.00
| 2,720.00
| -22.37 | 1.60 | -30.37 |
2015 February | 19 | 4,400.00
| 2,880.00
| 3,600.00
| 3,504.00
| -2.67 | 22.22 | -20.00 |
2015 January | 20 | 5,200.00
| 3,520.00
| 3,920.00
| 4,560.00
| 16.33 | 32.65 | -10.20 |
2014 December | 22 | 4,560.00
| 2,800.00
| 3,360.00
| 3,600.00
| 7.14 | 35.71 | -16.67 |
2014 November | 19 | 6,160.00
| 2,800.00
| 6,160.00
| 3,368.00
| -45.32 | 0.00 | -54.55 |
2014 October | 23 | 12,800.00
| 6,000.00
| 11,840.00
| 6,160.00
| -47.97 | 8.11 | -49.32 |
2014 September | 21 | 32,000.00
| 4,000.00
| 7,200.00
| 11,840.00
| 64.44 | 344.44 | -44.44 |
2014 August | 21 | 7,200.00
| 4,000.00
| 4,800.00
| 7,200.00
| 50.00 | 50.00 | -16.67 |
2014 July | 22 | 8,000.00
| 4,000.00
| 7,200.00
| 6,400.00
| -11.11 | 11.11 | -44.44 |
2014 June | 21 | 18,400.00
| 4,000.00
| 5,600.00
| 8,000.00
| 42.86 | 228.57 | -28.57 |
2014 May | 21 | 28,000.00
| 4,800.00
| 26,400.00
| 5,600.00
| -78.79 | 6.06 | -81.82 |
2014 April | 21 | 33,600.00
| 25,600.00
| 30,400.00
| 28,000.00
| -7.89 | 10.53 | -15.79 |
2014 March | 21 | 39,200.00
| 28,000.00
| 34,400.00
| 30,400.00
| -11.63 | 13.95 | -18.60 |
2014 February | 19 | 40,800.00
| 29,600.00
| 32,000.00
| 34,400.00
| 7.50 | 27.50 | -7.50 |
2014 January | 21 | 43,200.00
| 28,800.00
| 28,800.00
| 32,000.00
| 11.11 | 50.00 | 0.00 |
2013 December | 21 | 42,400.00
| 28,800.00
| 42,400.00
| 28,800.00
| -32.08 | 0.00 | -32.08 |
2013 November | 20 | 49,600.00
| 28,000.00
| 38,400.00
| 40,000.00
| 4.17 | 29.17 | -27.08 |
2013 October | 23 | 48,800.00
| 36,800.00
| 48,000.00
| 38,400.00
| -20.00 | 1.67 | -23.33 |
2013 September | 20 | 59,200.00
| 46,400.00
| 56,000.00
| 47,200.00
| -15.71 | 5.71 | -17.14 |
2013 August | 22 | 86,400.00
| 48,800.00
| 56,800.00
| 56,000.00
| -1.41 | 52.11 | -14.08 |
2013 July | 22 | 86,400.00
| 56,000.00
| 72,000.00
| 57,600.00
| -20.00 | 20.00 | -22.22 |
2013 June | 20 | 89,600.00
| 68,000.00
| 88,000.00
| 73,600.00
| -16.36 | 1.82 | -22.73 |
2013 May | 22 | 136,000.00
| 84,800.00
| 104,000.00
| 88,000.00
| -15.38 | 30.77 | -18.46 |
2013 April | 22 | 186,400.00
| 96,000.00
| 128,000.00
| 103,200.00
| -19.38 | 45.63 | -25.00 |
2013 March | 20 | 200,000.00
| 116,000.00
| 144,000.00
| 128,000.00
| -11.11 | 38.89 | -19.44 |
2013 February | 19 | 192,000.00
| 90,400.00
| 104,000.00
| 192,000.00
| 84.62 | 84.62 | -13.08 |
2013 January | 21 | 148,000.00
| 104,000.00
| 104,000.00
| 104,000.00
| 0.00 | 42.31 | 0.00 |
2012 December | 20 | 144,000.00
| 104,000.00
| 120,000.00
| 104,000.00
| -13.33 | 20.00 | -13.33 |
2012 November | 21 | 160,000.00
| 112,000.00
| 152,000.00
| 120,000.00
| -21.05 | 5.26 | -26.32 |
2012 October | 21 | 200,000.00
| 148,000.00
| 160,000.00
| 152,000.00
| -5.00 | 25.00 | -7.50 |
2012 September | 19 | 240,000.00
| 136,000.00
| 136,000.00
| 180,000.00
| 32.35 | 76.47 | 0.00 |
2012 August | 23 | 200,000.00
| 120,000.00
| 168,000.00
| 128,000.00
| -23.81 | 19.05 | -28.57 |
2012 July | 21 | 240,000.00
| 120,000.00
| 136,000.00
| 168,000.00
| 23.53 | 76.47 | -11.76 |
2012 June | 21 | 208,000.00
| 128,000.00
| 136,000.00
| 148,000.00
| 8.82 | 52.94 | -5.88 |
2012 May | 22 | 260,000.00
| 120,000.00
| 200,000.00
| 136,000.00
| -32.00 | 30.00 | -40.00 |
2012 April | 20 | 276,000.00
| 200,000.00
| 264,800.00
| 256,000.00
| -3.32 | 4.23 | -24.47 |
2012 March | 22 | 280,000.00
| 200,000.00
| 256,000.00
| 264,800.00
| 3.44 | 9.38 | -21.88 |
2012 February | 20 | 256,000.00
| 97,600.00
| 101,600.00
| 256,000.00
| 151.97 | 151.97 | -3.94 |
2012 January | 20 | 152,000.00
| 84,000.00
| 88,000.00
| 152,000.00
| 72.73 | 72.73 | -4.55 |
2011 December | 21 | 128,000.00
| 80,000.00
| 120,000.00
| 84,000.00
| -30.00 | 6.67 | -33.33 |
2011 November | 21 | 160,000.00
| 112,800.00
| 132,000.00
| 120,000.00
| -9.09 | 21.21 | -14.55 |
2011 October | 21 | 140,000.00
| 64,800.00
| 112,000.00
| 132,000.00
| 17.86 | 25.00 | -42.14 |
2011 September | 21 | 120,000.00
| 92,000.00
| 92,800.00
| 116,000.00
| 25.00 | 29.31 | -0.86 |
2011 August | 23 | 128,000.00
| 56,000.00
| 88,000.00
| 92,000.00
| 4.55 | 45.45 | -36.36 |
2011 July | 20 | 112,000.00
| 72,000.00
| 112,000.00
| 88,000.00
| -21.43 | 0.00 | -35.71 |
2011 June | 22 | 120,000.00
| 96,000.00
| 104,000.00
| 112,000.00
| 7.69 | 15.38 | -7.69 |
2011 May | 21 | 152,000.00
| 104,000.00
| 120,800.00
| 104,000.00
| -13.91 | 25.83 | -13.91 |
2011 April | 20 | 192,000.00
| 112,000.00
| 136,000.00
| 120,800.00
| -11.18 | 41.18 | -17.65 |
2011 March | 23 | 136,000.00
| 72,000.00
| 92,000.00
| 136,000.00
| 47.83 | 47.83 | -21.74 |
2011 February | 19 | 96,000.00
| 52,000.00
| 64,000.00
| 72,000.00
| 12.50 | 50.00 | -18.75 |
2011 January | 20 | 71,200.00
| 48,000.00
| 52,800.00
| 64,000.00
| 21.21 | 34.85 | -9.09 |
2010 December | 22 | 72,000.00
| 48,000.00
| 64,800.00
| 52,800.00
| -18.52 | 11.11 | -25.93 |
2010 November | 21 | 128,000.00
| 56,800.00
| 112,000.00
| 64,800.00
| -42.14 | 14.29 | -49.29 |
2010 October | 21 | 147,200.00
| 76,800.00
| 120,000.00
| 112,000.00
| -6.67 | 22.67 | -36.00 |
2010 September | 21 | 144,000.00
| 48,000.00
| 62,400.00
| 104,000.00
| 66.67 | 130.77 | -23.08 |
2010 August | 22 | 72,000.00
| 48,000.00
| 66,400.00
| 62,400.00
| -6.02 | 8.43 | -27.71 |
2010 July | 21 | 88,000.00
| 44,000.00
| 80,800.00
| 64,000.00
| -20.79 | 8.91 | -45.54 |
2010 June | 22 | 136,000.00
| 80,000.00
| 100,000.00
| 80,800.00
| -19.20 | 36.00 | -20.00 |
2010 May | 20 | 144,000.00
| 96,000.00
| 128,000.00
| 100,000.00
| -21.88 | 12.50 | -25.00 |
VIVE Dividends
This table shows historical dividends paid by VIVE.
There are no VIVE dividends to display.
VIVE Stock Splits
This table shows VIVE stock splits.
There were at least 4 stock splits in a history of VIVE stock.
There were at least 4 stock splits in a history of VIVE stock.
Split date | Split factor | Numerator | Denominator | Reverse split? |
---|---|---|---|---|
[ TOTALS ] | 1 | 800000 | ||
2020-12-02 | 1:10 | 1 | 10 | yes |
2019-09-19 | 1:100 | 1 | 100 | yes |
2016-04-18 | 1:8 | 1 | 8 | yes |
2014-09-25 | 1:100 | 1 | 100 | yes |
VIVE Basic Information
-
Ticker, symbol:VIVE
-
Full title:Viveve Medical Inc
-
First trading day:
-
Last trading day:
-
Total trading days:3,228
-
Last close price:0.08 (+0.91%)
-
Market cap:9M
-
Stock Exchange:NasdaqCM
-
Sector:Health Care
-
Industry:Biotechnology: Electromedical & Electrotherapeutic Apparatus
-
VIVE CEO:Mr. Scott Durbin
-
Full-time employees:55
-
Address:345 Inverness Dr S Bldg B Ste 250
Englewood
COLORADO
80112 -
Description:Viveve Medical, Inc. is a medical technology company focused on women's intimate health. The company is headquartered in Englewood, Colorado and currently employs 67 full-time employees. The Company's, Geneveve, is a non-invasive solution for vaginal laxity, which includes three components: the Viveve System (a radio frequency (RF), generator housed in a table-top console), a reusable handpiece and a single-use treatment tip, as well as several other consumable accessories. Physicians attach the single-use treatment tip to the handpiece, which is connected to the console. The generator authenticates the treatment tip and programs the system for the desired treatment without further physician intervention. The treatment is performed in a physician's office, in less than 30 minutes, and does not require the use of anesthesia. Geneveve is indicated for use in general surgical procedures for electrocoagulation and hemostasis in the United States.
-
Website:
-
Phone number:14085301900
Best intraday sessions of VIVE
This table shows top 100 best intraday sessions of VIVE.
Worst intraday sessions of VIVE
This table shows the worst 100 intraday sessions of VIVE.
Best after-hours sessions of VIVE
This table shows top 100 best after-hours sessions of VIVE.
Worst after-hours sessions of VIVE
This table shows the worst 100 after-hours sessions of VIVE.
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
Data updated: 2023-02-24 04:35:27