![VRAY Logo, ViewRay Inc Logo](/logos/V/R/VRAY.png)
VRAY stock overview
ViewRay Inc
- VRAY IPO: 2015-08-10
- 4.43 (+1.01%)
- 901M market cap
- 1,901 trading days in total
- VRAY Latest trading day: 2023-02-23
- NasdaqGM
- Health Care
- Biotechnology: Electromedical & Electrotherapeutic Apparatus
- Mr. Scott Drake
- 309 full-time employees
- Oakwood Village, OHIO
- Latest trading days
- Investment calculator
- Monthly statistics
- Dividends
- Stock splits
- Basic information
- Best intraday
- Worst intraday
- Best after-hours
- Worst after-hours
VRAY Latest trading days
This table contains the list of 500 latest trading days of VRAY.
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 ] | 4.66 | 0.00 | 0.08 | 1,171,927 | 4.66 | 4.78 | 4.54 | 5.31 | 0.05 | 0.06 | |
1901 | 2023-02-23 | 4.43 | 0.03 | 0.68 | 769,659 | 4.45 | 4.48 | 4.39 | 2.02 | -0.45 | 0.00 |
1900 | 2023-02-22 | 4.40 | 0.10 | -2.22 | 999,082 | 4.50 | 4.53 | 4.39 | 3.11 | -2.22 | 1.14 |
1899 | 2023-02-21 | 4.50 | 0.07 | -1.53 | 664,645 | 4.53 | 4.58 | 4.49 | 1.99 | -0.66 | 0.00 |
1898 | 2023-02-17 | 4.57 | 0.01 | -0.22 | 574,258 | 4.60 | 4.62 | 4.55 | 1.52 | -0.65 | -0.88 |
1897 | 2023-02-16 | 4.58 | 0.08 | -1.72 | 1,011,743 | 4.62 | 4.65 | 4.57 | 1.73 | -0.87 | 0.44 |
1896 | 2023-02-15 | 4.66 | 0.02 | -0.43 | 465,356 | 4.65 | 4.70 | 4.54 | 3.44 | 0.22 | -0.86 |
1895 | 2023-02-14 | 4.68 | 0.02 | -0.43 | 687,316 | 4.65 | 4.75 | 4.63 | 2.58 | 0.65 | -0.64 |
1894 | 2023-02-13 | 4.70 | 0.12 | 2.62 | 699,078 | 4.60 | 4.74 | 4.58 | 3.48 | 2.17 | -1.06 |
1893 | 2023-02-10 | 4.58 | 0.01 | -0.22 | 478,354 | 4.57 | 4.63 | 4.57 | 1.31 | 0.22 | 0.44 |
1892 | 2023-02-09 | 4.59 | 0.03 | 0.66 | 523,848 | 4.61 | 4.63 | 4.56 | 1.52 | -0.43 | -0.44 |
1891 | 2023-02-08 | 4.56 | 0.04 | 0.88 | 959,142 | 4.51 | 4.57 | 4.48 | 2.00 | 1.11 | 1.10 |
1890 | 2023-02-07 | 4.52 | 0.00 | 0.00 | 550,159 | 4.52 | 4.57 | 4.45 | 2.65 | 0.00 | -0.22 |
1889 | 2023-02-06 | 4.52 | 0.17 | -3.62 | 937,263 | 4.70 | 4.70 | 4.49 | 4.47 | -3.83 | 0.00 |
1888 | 2023-02-03 | 4.69 | 0.07 | -1.47 | 607,428 | 4.69 | 4.78 | 4.65 | 2.77 | 0.00 | 0.21 |
1887 | 2023-02-02 | 4.76 | 0.17 | 3.70 | 1,233,023 | 4.62 | 4.79 | 4.62 | 3.68 | 3.03 | -1.47 |
1886 | 2023-02-01 | 4.59 | 0.00 | 0.00 | 961,739 | 4.60 | 4.68 | 4.49 | 4.13 | -0.22 | 0.65 |
1885 | 2023-01-31 | 4.59 | 0.17 | 3.85 | 1,201,168 | 4.43 | 4.62 | 4.43 | 4.29 | 3.61 | 0.22 |
1884 | 2023-01-30 | 4.42 | 0.10 | -2.21 | 969,544 | 4.50 | 4.53 | 4.40 | 2.89 | -1.78 | 0.23 |
1883 | 2023-01-27 | 4.52 | 0.00 | 0.00 | 551,772 | 4.52 | 4.61 | 4.47 | 3.10 | 0.00 | -0.44 |
1882 | 2023-01-26 | 4.52 | 0.12 | -2.59 | 983,212 | 4.66 | 4.69 | 4.46 | 4.94 | -3.00 | 0.00 |
1881 | 2023-01-25 | 4.64 | 0.17 | -3.53 | 767,470 | 4.79 | 4.79 | 4.52 | 5.64 | -3.13 | 0.43 |
1880 | 2023-01-24 | 4.81 | 0.06 | 1.26 | 593,209 | 4.75 | 4.84 | 4.73 | 2.32 | 1.26 | -0.42 |
1879 | 2023-01-23 | 4.75 | 0.00 | 0.00 | 665,029 | 4.73 | 4.79 | 4.68 | 2.33 | 0.42 | 0.00 |
1878 | 2023-01-20 | 4.75 | 0.07 | 1.50 | 757,461 | 4.74 | 4.76 | 4.66 | 2.11 | 0.21 | -0.42 |
1877 | 2023-01-19 | 4.68 | 0.02 | 0.43 | 539,060 | 4.62 | 4.76 | 4.61 | 3.25 | 1.30 | 1.28 |
1876 | 2023-01-18 | 4.66 | 0.09 | -1.89 | 659,662 | 4.81 | 4.90 | 4.64 | 5.41 | -3.12 | -0.86 |
1875 | 2023-01-17 | 4.75 | 0.00 | 0.00 | 806,895 | 4.73 | 4.80 | 4.67 | 2.75 | 0.42 | 1.26 |
1874 | 2023-01-13 | 4.75 | 0.17 | 3.71 | 868,284 | 4.52 | 4.78 | 4.50 | 6.19 | 5.09 | -0.42 |
1873 | 2023-01-12 | 4.58 | 0.21 | 4.81 | 987,648 | 4.41 | 4.59 | 4.34 | 5.67 | 3.85 | -1.31 |
1872 | 2023-01-11 | 4.37 | 0.02 | 0.46 | 3,381,262 | 4.31 | 4.42 | 4.26 | 3.71 | 1.39 | 0.92 |
1871 | 2023-01-10 | 4.35 | 0.26 | -5.64 | 947,511 | 4.58 | 4.62 | 4.31 | 6.77 | -5.02 | -0.92 |
1870 | 2023-01-09 | 4.61 | 0.15 | -3.15 | 1,395,912 | 4.90 | 4.90 | 4.43 | 9.59 | -5.92 | -0.65 |
1869 | 2023-01-06 | 4.76 | 0.12 | 2.59 | 1,223,899 | 4.64 | 4.89 | 4.56 | 7.11 | 2.59 | 2.94 |
1868 | 2023-01-05 | 4.64 | 0.37 | 8.67 | 2,701,504 | 4.30 | 4.96 | 4.29 | 15.58 | 7.91 | 0.00 |
1867 | 2023-01-04 | 4.27 | 0.13 | -2.95 | 875,939 | 4.46 | 4.46 | 4.25 | 4.71 | -4.26 | 0.70 |
1866 | 2023-01-03 | 4.40 | 0.08 | -1.79 | 704,621 | 4.52 | 4.61 | 4.33 | 6.19 | -2.65 | 1.36 |
1865 | 2022-12-30 | 4.48 | 0.05 | 1.13 | 374,360 | 4.40 | 4.51 | 4.37 | 3.18 | 1.82 | 0.89 |
1864 | 2022-12-29 | 4.43 | 0.02 | 0.45 | 544,835 | 4.46 | 4.59 | 4.41 | 4.04 | -0.67 | -0.68 |
1863 | 2022-12-28 | 4.41 | 0.06 | 1.38 | 445,944 | 4.34 | 4.43 | 4.31 | 2.76 | 1.61 | 1.13 |
1862 | 2022-12-27 | 4.35 | 0.02 | -0.46 | 388,835 | 4.36 | 4.42 | 4.29 | 2.98 | -0.23 | -0.23 |
1861 | 2022-12-23 | 4.37 | 0.11 | -2.46 | 295,165 | 4.49 | 4.49 | 4.32 | 3.79 | -2.67 | -0.23 |
1860 | 2022-12-22 | 4.48 | 0.06 | -1.32 | 284,401 | 4.49 | 4.49 | 4.40 | 2.00 | -0.22 | 0.22 |
1859 | 2022-12-21 | 4.54 | 0.02 | -0.44 | 454,203 | 4.59 | 4.63 | 4.52 | 2.40 | -1.09 | -1.10 |
1858 | 2022-12-20 | 4.56 | 0.05 | 1.11 | 333,462 | 4.51 | 4.62 | 4.48 | 3.10 | 1.11 | 0.66 |
1857 | 2022-12-19 | 4.51 | 0.15 | -3.22 | 476,245 | 4.65 | 4.65 | 4.47 | 3.87 | -3.01 | 0.00 |
1856 | 2022-12-16 | 4.66 | 0.02 | 0.43 | 926,019 | 4.52 | 4.69 | 4.40 | 6.42 | 3.10 | -0.21 |
1855 | 2022-12-15 | 4.64 | 0.05 | 1.09 | 492,420 | 4.59 | 4.65 | 4.49 | 3.49 | 1.09 | -2.59 |
1854 | 2022-12-14 | 4.59 | 0.06 | -1.29 | 496,558 | 4.66 | 4.72 | 4.53 | 4.08 | -1.50 | 0.00 |
1853 | 2022-12-13 | 4.65 | 0.08 | 1.75 | 584,258 | 4.70 | 4.72 | 4.56 | 3.40 | -1.06 | 0.22 |
1852 | 2022-12-12 | 4.57 | 0.01 | -0.22 | 376,143 | 4.57 | 4.66 | 4.55 | 2.41 | 0.00 | 2.84 |
1851 | 2022-12-09 | 4.58 | 0.05 | -1.08 | 377,983 | 4.60 | 4.71 | 4.57 | 3.04 | -0.43 | -0.22 |
1850 | 2022-12-08 | 4.63 | 0.03 | 0.65 | 327,770 | 4.61 | 4.70 | 4.55 | 3.25 | 0.43 | -0.65 |
1849 | 2022-12-07 | 4.60 | 0.04 | 0.88 | 494,082 | 4.52 | 4.68 | 4.51 | 3.76 | 1.77 | 0.22 |
1848 | 2022-12-06 | 4.56 | 0.07 | -1.51 | 450,591 | 4.64 | 4.70 | 4.54 | 3.45 | -1.72 | -0.88 |
1847 | 2022-12-05 | 4.63 | 0.15 | -3.14 | 699,754 | 4.84 | 4.84 | 4.55 | 5.99 | -4.34 | 0.22 |
1846 | 2022-12-02 | 4.78 | 0.03 | -0.62 | 310,155 | 4.72 | 4.82 | 4.67 | 3.18 | 1.27 | 1.26 |
1845 | 2022-12-01 | 4.81 | 0.01 | -0.21 | 484,630 | 4.86 | 4.89 | 4.80 | 1.85 | -1.03 | -1.87 |
1844 | 2022-11-30 | 4.82 | 0.17 | 3.66 | 602,194 | 4.70 | 4.82 | 4.67 | 3.19 | 2.55 | 0.83 |
1843 | 2022-11-29 | 4.65 | 0.04 | 0.87 | 886,278 | 4.59 | 4.77 | 4.54 | 5.01 | 1.31 | 1.08 |
1842 | 2022-11-28 | 4.61 | 0.07 | -1.50 | 369,261 | 4.60 | 4.73 | 4.60 | 2.83 | 0.22 | -0.43 |
1841 | 2022-11-25 | 4.68 | 0.00 | 0.00 | 193,851 | 4.59 | 4.70 | 4.58 | 2.61 | 1.96 | -1.71 |
1840 | 2022-11-23 | 4.68 | 0.05 | 1.08 | 401,301 | 4.63 | 4.69 | 4.62 | 1.51 | 1.08 | -1.92 |
1839 | 2022-11-22 | 4.63 | 0.03 | -0.64 | 481,994 | 4.68 | 4.70 | 4.55 | 3.21 | -1.07 | 0.00 |
1838 | 2022-11-21 | 4.66 | 0.04 | 0.87 | 467,272 | 4.61 | 4.74 | 4.60 | 3.04 | 1.08 | 0.43 |
1837 | 2022-11-18 | 4.62 | 0.08 | -1.70 | 1,066,637 | 4.84 | 4.85 | 4.58 | 5.58 | -4.55 | -0.22 |
1836 | 2022-11-17 | 4.70 | 0.08 | 1.73 | 1,588,990 | 4.61 | 4.81 | 4.52 | 6.29 | 1.95 | 2.98 |
1835 | 2022-11-16 | 4.62 | 0.11 | 2.44 | 1,096,608 | 4.50 | 4.66 | 4.48 | 4.00 | 2.67 | -0.22 |
1834 | 2022-11-15 | 4.51 | 0.06 | 1.35 | 653,240 | 4.51 | 4.56 | 4.46 | 2.22 | 0.00 | -0.22 |
1833 | 2022-11-14 | 4.45 | 0.02 | 0.45 | 508,049 | 4.41 | 4.50 | 4.33 | 3.85 | 0.91 | 1.35 |
1832 | 2022-11-11 | 4.43 | 0.09 | -1.99 | 732,604 | 4.50 | 4.59 | 4.43 | 3.56 | -1.56 | -0.45 |
1831 | 2022-11-10 | 4.52 | 0.21 | 4.87 | 906,288 | 4.49 | 4.55 | 4.38 | 3.79 | 0.67 | -0.44 |
1830 | 2022-11-09 | 4.31 | 0.12 | -2.71 | 697,032 | 4.38 | 4.46 | 4.25 | 4.79 | -1.60 | 4.18 |
1829 | 2022-11-08 | 4.43 | 0.05 | -1.12 | 765,982 | 4.49 | 4.51 | 4.39 | 2.67 | -1.34 | -1.13 |
1828 | 2022-11-07 | 4.48 | 0.06 | 1.36 | 876,808 | 4.45 | 4.62 | 4.40 | 4.94 | 0.67 | 0.22 |
1827 | 2022-11-04 | 4.42 | 0.14 | -3.07 | 764,231 | 4.57 | 4.57 | 4.27 | 6.56 | -3.28 | 0.68 |
1826 | 2022-11-03 | 4.56 | 0.24 | 5.56 | 1,309,448 | 4.26 | 4.67 | 4.20 | 11.03 | 7.04 | 0.22 |
1825 | 2022-11-02 | 4.32 | 0.08 | -1.82 | 1,570,344 | 4.50 | 4.58 | 4.25 | 7.33 | -4.00 | -1.39 |
1824 | 2022-11-01 | 4.40 | 0.11 | 2.56 | 1,492,101 | 4.39 | 4.50 | 4.29 | 4.78 | 0.23 | 2.27 |
1823 | 2022-10-31 | 4.29 | 0.04 | -0.92 | 611,880 | 4.35 | 4.37 | 4.24 | 2.99 | -1.38 | 2.33 |
1822 | 2022-10-28 | 4.33 | 0.16 | 3.84 | 470,086 | 4.23 | 4.36 | 4.15 | 4.96 | 2.36 | 0.46 |
1821 | 2022-10-27 | 4.17 | 0.11 | -2.57 | 577,526 | 4.38 | 4.39 | 4.14 | 5.71 | -4.79 | 1.44 |
1820 | 2022-10-26 | 4.28 | 0.02 | 0.47 | 491,629 | 4.24 | 4.35 | 4.23 | 2.83 | 0.94 | 2.34 |
1819 | 2022-10-25 | 4.26 | 0.10 | 2.40 | 546,686 | 4.24 | 4.31 | 4.18 | 3.07 | 0.47 | -0.47 |
1818 | 2022-10-24 | 4.16 | 0.23 | 5.85 | 1,374,841 | 4.00 | 4.24 | 3.92 | 8.00 | 4.00 | 1.92 |
1817 | 2022-10-21 | 3.93 | 0.04 | 1.03 | 553,006 | 3.93 | 3.97 | 3.82 | 3.82 | 0.00 | 1.78 |
1816 | 2022-10-20 | 3.89 | 0.10 | 2.64 | 516,245 | 3.81 | 3.98 | 3.78 | 5.25 | 2.10 | 1.03 |
1815 | 2022-10-19 | 3.79 | 0.17 | -4.29 | 488,418 | 3.89 | 3.92 | 3.77 | 3.86 | -2.57 | 0.53 |
1814 | 2022-10-18 | 3.96 | 0.15 | 3.94 | 494,309 | 3.93 | 4.00 | 3.86 | 3.56 | 0.76 | -1.77 |
1813 | 2022-10-17 | 3.81 | 0.16 | 4.38 | 540,991 | 3.72 | 3.83 | 3.67 | 4.30 | 2.42 | 3.15 |
1812 | 2022-10-14 | 3.65 | 0.16 | -4.20 | 635,557 | 3.85 | 3.89 | 3.63 | 6.75 | -5.19 | 1.92 |
1811 | 2022-10-13 | 3.81 | 0.10 | 2.70 | 645,267 | 3.63 | 3.83 | 3.57 | 7.16 | 4.96 | 1.05 |
1810 | 2022-10-12 | 3.71 | 0.12 | -3.13 | 719,006 | 3.88 | 3.88 | 3.64 | 6.19 | -4.38 | -2.16 |
1809 | 2022-10-11 | 3.83 | 0.00 | 0.00 | 652,077 | 3.85 | 3.91 | 3.71 | 5.19 | -0.52 | 1.31 |
1808 | 2022-10-10 | 3.83 | 0.09 | 2.41 | 753,347 | 3.80 | 3.91 | 3.72 | 5.00 | 0.79 | 0.52 |
1807 | 2022-10-07 | 3.74 | 0.13 | -3.36 | 788,496 | 3.78 | 3.88 | 3.70 | 4.76 | -1.06 | 1.60 |
1806 | 2022-10-06 | 3.87 | 0.05 | 1.31 | 617,670 | 3.88 | 3.94 | 3.80 | 3.61 | -0.26 | -2.33 |
1805 | 2022-10-05 | 3.82 | 0.04 | -1.04 | 734,870 | 3.79 | 3.85 | 3.61 | 6.33 | 0.79 | 1.57 |
1804 | 2022-10-04 | 3.86 | 0.11 | 2.93 | 852,351 | 3.80 | 3.93 | 3.80 | 3.42 | 1.58 | -1.81 |
1803 | 2022-10-03 | 3.75 | 0.11 | 3.02 | 874,147 | 3.72 | 3.78 | 3.59 | 5.11 | 0.81 | 1.33 |
1802 | 2022-09-30 | 3.64 | 0.05 | -1.36 | 961,092 | 3.65 | 3.81 | 3.64 | 4.66 | -0.27 | 2.20 |
1801 | 2022-09-29 | 3.69 | 0.05 | -1.34 | 1,081,013 | 3.65 | 3.73 | 3.56 | 4.66 | 1.10 | -1.08 |
1800 | 2022-09-28 | 3.74 | 0.05 | 1.36 | 909,122 | 3.70 | 3.80 | 3.69 | 2.97 | 1.08 | -2.41 |
1799 | 2022-09-27 | 3.69 | 0.17 | 4.83 | 992,813 | 3.57 | 3.74 | 3.52 | 6.16 | 3.36 | 0.27 |
1798 | 2022-09-26 | 3.52 | 0.17 | -4.61 | 924,582 | 3.57 | 3.73 | 3.47 | 7.28 | -1.40 | 1.42 |
1797 | 2022-09-23 | 3.69 | 0.10 | -2.64 | 1,211,190 | 3.74 | 3.75 | 3.52 | 6.15 | -1.34 | -3.25 |
1796 | 2022-09-22 | 3.79 | 0.18 | -4.53 | 1,019,754 | 3.98 | 3.98 | 3.66 | 8.04 | -4.77 | -1.32 |
1795 | 2022-09-21 | 3.97 | 0.00 | 0.00 | 729,057 | 3.97 | 4.08 | 3.93 | 3.78 | 0.00 | 0.25 |
1794 | 2022-09-20 | 3.97 | 0.31 | 8.47 | 1,994,117 | 3.65 | 4.11 | 3.59 | 14.25 | 8.77 | 0.00 |
1793 | 2022-09-19 | 3.66 | 0.04 | -1.08 | 665,819 | 3.65 | 3.72 | 3.48 | 6.58 | 0.27 | -0.27 |
1792 | 2022-09-16 | 3.70 | 0.04 | -1.07 | 2,738,226 | 3.63 | 3.71 | 3.52 | 5.23 | 1.93 | -1.35 |
1791 | 2022-09-15 | 3.74 | 0.01 | -0.27 | 1,163,250 | 3.73 | 4.00 | 3.68 | 8.58 | 0.27 | -2.94 |
1790 | 2022-09-14 | 3.75 | 0.30 | 8.70 | 1,401,057 | 3.42 | 3.77 | 3.38 | 11.40 | 9.65 | -0.53 |
1789 | 2022-09-13 | 3.45 | 0.11 | -3.09 | 577,813 | 3.43 | 3.59 | 3.40 | 5.54 | 0.58 | -0.87 |
1788 | 2022-09-12 | 3.56 | 0.02 | -0.56 | 745,027 | 3.58 | 3.58 | 3.36 | 6.15 | -0.56 | -3.65 |
1787 | 2022-09-09 | 3.58 | 0.01 | -0.28 | 741,971 | 3.64 | 3.65 | 3.56 | 2.47 | -1.65 | 0.00 |
1786 | 2022-09-08 | 3.59 | 0.11 | 3.16 | 819,191 | 3.45 | 3.63 | 3.45 | 5.22 | 4.06 | 1.39 |
1785 | 2022-09-07 | 3.48 | 0.23 | 7.08 | 725,785 | 3.37 | 3.48 | 3.29 | 5.64 | 3.26 | -0.86 |
1784 | 2022-09-06 | 3.25 | 0.07 | -2.11 | 758,818 | 3.39 | 3.42 | 3.22 | 5.90 | -4.13 | 3.69 |
1783 | 2022-09-02 | 3.32 | 0.05 | -1.48 | 465,548 | 3.41 | 3.43 | 3.28 | 4.40 | -2.64 | 2.11 |
1782 | 2022-09-01 | 3.37 | 0.05 | -1.46 | 485,714 | 3.39 | 3.39 | 3.30 | 2.65 | -0.59 | 1.19 |
1781 | 2022-08-31 | 3.42 | 0.02 | 0.59 | 472,664 | 3.43 | 3.49 | 3.38 | 3.21 | -0.29 | -0.88 |
1780 | 2022-08-30 | 3.40 | 0.06 | -1.73 | 607,841 | 3.46 | 3.52 | 3.36 | 4.62 | -1.73 | 0.88 |
1779 | 2022-08-29 | 3.46 | 0.02 | -0.57 | 361,567 | 3.43 | 3.53 | 3.43 | 2.92 | 0.87 | 0.00 |
1778 | 2022-08-26 | 3.48 | 0.20 | -5.43 | 611,256 | 3.70 | 3.70 | 3.45 | 6.76 | -5.95 | -1.44 |
1777 | 2022-08-25 | 3.68 | 0.04 | -1.08 | 551,801 | 3.76 | 3.76 | 3.66 | 2.66 | -2.13 | 0.54 |
1776 | 2022-08-24 | 3.72 | 0.20 | 5.68 | 499,740 | 3.52 | 3.74 | 3.52 | 6.25 | 5.68 | 1.08 |
1775 | 2022-08-23 | 3.52 | 0.04 | -1.12 | 552,341 | 3.58 | 3.58 | 3.43 | 4.19 | -1.68 | 0.00 |
1774 | 2022-08-22 | 3.56 | 0.01 | 0.28 | 1,182,386 | 3.49 | 3.67 | 3.43 | 6.88 | 2.01 | 0.56 |
1773 | 2022-08-19 | 3.55 | 0.19 | -5.08 | 951,498 | 3.70 | 3.73 | 3.50 | 6.22 | -4.05 | -1.69 |
1772 | 2022-08-18 | 3.74 | 0.07 | 1.91 | 544,190 | 3.68 | 3.76 | 3.57 | 5.16 | 1.63 | -1.07 |
1771 | 2022-08-17 | 3.67 | 0.12 | -3.17 | 720,265 | 3.72 | 3.76 | 3.65 | 2.96 | -1.34 | 0.27 |
1770 | 2022-08-16 | 3.79 | 0.03 | -0.79 | 710,079 | 3.84 | 3.84 | 3.70 | 3.65 | -1.30 | -1.85 |
1769 | 2022-08-15 | 3.82 | 0.11 | 2.96 | 802,088 | 3.69 | 3.85 | 3.61 | 6.50 | 3.52 | 0.52 |
1768 | 2022-08-12 | 3.71 | 0.14 | 3.92 | 803,460 | 3.62 | 3.76 | 3.57 | 5.25 | 2.49 | -0.54 |
1767 | 2022-08-11 | 3.57 | 0.10 | 2.88 | 751,337 | 3.52 | 3.64 | 3.49 | 4.26 | 1.42 | 1.40 |
1766 | 2022-08-10 | 3.47 | 0.21 | 6.44 | 535,783 | 3.37 | 3.49 | 3.37 | 3.56 | 2.97 | 1.44 |
1765 | 2022-08-09 | 3.26 | 0.16 | -4.68 | 630,635 | 3.38 | 3.41 | 3.23 | 5.33 | -3.55 | 3.37 |
1764 | 2022-08-08 | 3.42 | 0.01 | 0.29 | 599,708 | 3.46 | 3.52 | 3.38 | 4.05 | -1.16 | -1.17 |
1763 | 2022-08-05 | 3.41 | 0.11 | 3.33 | 627,574 | 3.22 | 3.45 | 3.20 | 7.76 | 5.90 | 1.47 |
1762 | 2022-08-04 | 3.30 | 0.12 | -3.51 | 731,779 | 3.48 | 3.50 | 3.28 | 6.32 | -5.17 | -2.42 |
1761 | 2022-08-03 | 3.42 | 0.42 | 14.00 | 1,898,040 | 3.05 | 3.52 | 2.98 | 17.70 | 12.13 | 1.75 |
1760 | 2022-08-02 | 3.00 | 0.05 | 1.69 | 1,129,543 | 2.93 | 3.09 | 2.90 | 6.48 | 2.39 | 1.67 |
1759 | 2022-08-01 | 2.95 | 0.10 | -3.28 | 877,030 | 2.95 | 3.02 | 2.90 | 4.07 | 0.00 | -0.68 |
1758 | 2022-07-29 | 3.05 | 0.16 | 5.54 | 1,284,204 | 2.86 | 3.07 | 2.81 | 9.09 | 6.64 | -3.28 |
1757 | 2022-07-28 | 2.89 | 0.19 | -6.17 | 624,298 | 3.09 | 3.09 | 2.88 | 6.80 | -6.47 | -1.04 |
1756 | 2022-07-27 | 3.08 | 0.08 | 2.67 | 861,453 | 3.01 | 3.10 | 3.00 | 3.32 | 2.33 | 0.32 |
1755 | 2022-07-26 | 3.00 | 0.04 | 1.35 | 478,237 | 2.95 | 3.02 | 2.86 | 5.42 | 1.69 | 0.33 |
1754 | 2022-07-25 | 2.96 | 0.01 | -0.34 | 430,168 | 3.00 | 3.01 | 2.91 | 3.33 | -1.33 | -0.34 |
1753 | 2022-07-22 | 2.97 | 0.23 | -7.19 | 1,043,931 | 3.18 | 3.18 | 2.91 | 8.49 | -6.60 | 1.01 |
1752 | 2022-07-21 | 3.20 | 0.16 | 5.26 | 1,046,806 | 3.03 | 3.22 | 3.00 | 7.26 | 5.61 | -0.62 |
1751 | 2022-07-20 | 3.04 | 0.12 | 4.11 | 653,462 | 2.92 | 3.07 | 2.92 | 5.14 | 4.11 | -0.33 |
1750 | 2022-07-19 | 2.92 | 0.21 | 7.75 | 746,316 | 2.77 | 2.94 | 2.77 | 6.14 | 5.42 | 0.00 |
1749 | 2022-07-18 | 2.71 | 0.19 | -6.55 | 676,928 | 2.92 | 2.95 | 2.69 | 8.90 | -7.19 | 2.21 |
1748 | 2022-07-15 | 2.90 | 0.05 | 1.75 | 1,332,054 | 2.92 | 2.99 | 2.88 | 3.77 | -0.68 | 0.69 |
1747 | 2022-07-14 | 2.85 | 0.01 | -0.35 | 548,328 | 2.79 | 2.87 | 2.73 | 5.02 | 2.15 | 2.46 |
1746 | 2022-07-13 | 2.86 | 0.06 | 2.14 | 470,033 | 2.75 | 2.87 | 2.71 | 5.82 | 4.00 | -2.45 |
1745 | 2022-07-12 | 2.80 | 0.02 | -0.71 | 541,658 | 2.84 | 2.91 | 2.77 | 4.93 | -1.41 | -1.79 |
1744 | 2022-07-11 | 2.82 | 0.15 | -5.05 | 479,051 | 2.97 | 2.98 | 2.82 | 5.39 | -5.05 | 0.71 |
1743 | 2022-07-08 | 2.97 | 0.05 | 1.71 | 749,470 | 2.87 | 3.02 | 2.85 | 5.92 | 3.48 | 0.00 |
1742 | 2022-07-07 | 2.92 | 0.12 | 4.29 | 950,191 | 2.83 | 2.98 | 2.81 | 6.01 | 3.18 | -1.71 |
1741 | 2022-07-06 | 2.80 | 0.06 | -2.10 | 616,241 | 2.89 | 2.93 | 2.80 | 4.50 | -3.11 | 1.07 |
1740 | 2022-07-05 | 2.86 | 0.20 | 7.52 | 757,802 | 2.62 | 2.87 | 2.57 | 11.45 | 9.16 | 1.05 |
1739 | 2022-07-01 | 2.66 | 0.01 | 0.38 | 607,822 | 2.66 | 2.73 | 2.61 | 4.51 | 0.00 | -1.50 |
1738 | 2022-06-30 | 2.65 | 0.16 | -5.69 | 1,454,222 | 2.74 | 2.78 | 2.62 | 5.84 | -3.28 | 0.38 |
1737 | 2022-06-29 | 2.81 | 0.01 | -0.35 | 466,832 | 2.84 | 2.85 | 2.75 | 3.52 | -1.06 | -2.49 |
1736 | 2022-06-28 | 2.82 | 0.08 | -2.76 | 383,983 | 2.92 | 2.94 | 2.81 | 4.45 | -3.42 | 0.71 |
1735 | 2022-06-27 | 2.90 | 0.03 | 1.05 | 632,759 | 2.89 | 2.93 | 2.80 | 4.50 | 0.35 | 0.69 |
1734 | 2022-06-24 | 2.87 | 0.06 | 2.14 | 1,944,796 | 2.83 | 2.88 | 2.77 | 3.89 | 1.41 | 0.70 |
1733 | 2022-06-23 | 2.81 | 0.09 | 3.31 | 954,184 | 2.74 | 2.82 | 2.71 | 4.01 | 2.55 | 0.71 |
1732 | 2022-06-22 | 2.72 | 0.07 | 2.64 | 791,258 | 2.61 | 2.77 | 2.60 | 6.51 | 4.21 | 0.74 |
1731 | 2022-06-21 | 2.65 | 0.00 | 0.00 | 732,050 | 2.68 | 2.76 | 2.52 | 8.96 | -1.12 | -1.51 |
1730 | 2022-06-17 | 2.65 | 0.05 | 1.92 | 1,591,292 | 2.58 | 2.75 | 2.58 | 6.59 | 2.71 | 1.13 |
1729 | 2022-06-16 | 2.60 | 0.09 | -3.35 | 1,306,346 | 2.60 | 2.61 | 2.48 | 5.00 | 0.00 | -0.77 |
1728 | 2022-06-15 | 2.69 | 0.06 | 2.28 | 1,038,931 | 2.66 | 2.74 | 2.61 | 4.89 | 1.13 | -3.35 |
1727 | 2022-06-14 | 2.63 | 0.03 | -1.13 | 879,672 | 2.67 | 2.69 | 2.56 | 4.87 | -1.50 | 1.14 |
1726 | 2022-06-13 | 2.66 | 0.13 | -4.66 | 1,121,349 | 2.69 | 2.75 | 2.61 | 5.20 | -1.12 | 0.38 |
1725 | 2022-06-10 | 2.79 | 0.14 | -4.78 | 957,666 | 2.86 | 2.86 | 2.74 | 4.20 | -2.45 | -3.58 |
1724 | 2022-06-09 | 2.93 | 0.04 | -1.35 | 620,128 | 2.93 | 2.98 | 2.89 | 3.07 | 0.00 | -2.39 |
1723 | 2022-06-08 | 2.97 | 0.05 | -1.66 | 823,615 | 2.99 | 3.04 | 2.94 | 3.34 | -0.67 | -1.35 |
1722 | 2022-06-07 | 3.02 | 0.21 | 7.47 | 820,013 | 2.77 | 3.02 | 2.73 | 10.47 | 9.03 | -0.99 |
1721 | 2022-06-06 | 2.81 | 0.04 | -1.40 | 1,338,303 | 2.90 | 2.91 | 2.67 | 8.28 | -3.10 | -1.42 |
1720 | 2022-06-03 | 2.85 | 0.07 | -2.40 | 1,679,561 | 2.91 | 2.91 | 2.76 | 5.15 | -2.06 | 1.75 |
1719 | 2022-06-02 | 2.92 | 0.07 | 2.46 | 1,407,373 | 2.85 | 2.99 | 2.79 | 7.02 | 2.46 | -0.34 |
1718 | 2022-06-01 | 2.85 | 0.04 | -1.38 | 1,051,685 | 2.92 | 2.98 | 2.79 | 6.51 | -2.40 | 0.00 |
1717 | 2022-05-31 | 2.89 | 0.28 | -8.83 | 1,790,174 | 3.11 | 3.11 | 2.88 | 7.40 | -7.07 | 1.04 |
1716 | 2022-05-27 | 3.17 | 0.23 | 7.82 | 1,388,015 | 2.94 | 3.20 | 2.88 | 10.88 | 7.82 | -1.89 |
1715 | 2022-05-26 | 2.94 | 0.06 | 2.08 | 1,011,945 | 2.88 | 2.99 | 2.80 | 6.60 | 2.08 | 0.00 |
1714 | 2022-05-25 | 2.88 | 0.01 | 0.35 | 1,067,542 | 2.84 | 2.93 | 2.82 | 3.87 | 1.41 | 0.00 |
1713 | 2022-05-24 | 2.87 | 0.12 | -4.01 | 1,654,176 | 2.98 | 3.00 | 2.86 | 4.70 | -3.69 | -1.05 |
1712 | 2022-05-23 | 2.99 | 0.00 | 0.00 | 2,253,783 | 3.05 | 3.06 | 2.84 | 7.21 | -1.97 | -0.33 |
1711 | 2022-05-20 | 2.99 | 0.11 | 3.82 | 2,719,437 | 2.98 | 3.05 | 2.86 | 6.38 | 0.34 | 2.01 |
1710 | 2022-05-19 | 2.88 | 0.05 | -1.71 | 1,380,206 | 2.82 | 2.95 | 2.82 | 4.61 | 2.13 | 3.47 |
1709 | 2022-05-18 | 2.93 | 0.27 | -8.44 | 1,415,988 | 3.08 | 3.15 | 2.89 | 8.44 | -4.87 | -3.75 |
1708 | 2022-05-17 | 3.20 | 0.06 | 1.91 | 1,440,637 | 3.21 | 3.28 | 3.16 | 3.74 | -0.31 | -3.75 |
1707 | 2022-05-16 | 3.14 | 0.16 | -4.85 | 1,725,207 | 3.32 | 3.35 | 3.13 | 6.63 | -5.42 | 2.23 |
1706 | 2022-05-13 | 3.30 | 0.32 | 10.74 | 3,880,521 | 3.03 | 3.31 | 3.00 | 10.23 | 8.91 | 0.61 |
1705 | 2022-05-12 | 2.98 | 0.53 | 21.63 | 4,299,684 | 2.57 | 2.99 | 2.53 | 17.90 | 15.95 | 1.68 |
1704 | 2022-05-11 | 2.45 | 0.16 | -6.13 | 3,491,289 | 2.62 | 2.62 | 2.45 | 6.49 | -6.49 | 4.90 |
1703 | 2022-05-10 | 2.61 | 0.19 | 7.85 | 2,322,059 | 2.48 | 2.70 | 2.44 | 10.48 | 5.24 | 0.38 |
1702 | 2022-05-09 | 2.42 | 0.32 | -11.68 | 2,178,305 | 2.74 | 2.75 | 2.39 | 13.14 | -11.68 | 2.48 |
1701 | 2022-05-06 | 2.74 | 0.24 | 9.60 | 3,104,516 | 2.81 | 2.81 | 2.42 | 13.88 | -2.49 | 0.00 |
1700 | 2022-05-05 | 2.50 | 0.19 | -7.06 | 1,789,999 | 2.66 | 2.71 | 2.48 | 8.65 | -6.02 | 12.40 |
1699 | 2022-05-04 | 2.69 | 0.02 | 0.75 | 2,336,318 | 2.66 | 2.70 | 2.47 | 8.65 | 1.13 | -1.12 |
1698 | 2022-05-03 | 2.67 | 0.09 | -3.26 | 1,461,012 | 2.76 | 2.78 | 2.63 | 5.43 | -3.26 | -0.37 |
1697 | 2022-05-02 | 2.76 | 0.09 | 3.37 | 1,494,843 | 2.66 | 2.82 | 2.66 | 6.02 | 3.76 | 0.00 |
1696 | 2022-04-29 | 2.67 | 0.09 | -3.26 | 895,815 | 2.75 | 2.82 | 2.66 | 5.82 | -2.91 | -0.37 |
1695 | 2022-04-28 | 2.76 | 0.10 | -3.50 | 1,861,801 | 2.92 | 2.92 | 2.61 | 10.62 | -5.48 | -0.36 |
1694 | 2022-04-27 | 2.86 | 0.00 | 0.00 | 2,471,557 | 2.86 | 2.94 | 2.77 | 5.94 | 0.00 | 2.10 |
1693 | 2022-04-26 | 2.86 | 0.21 | -6.84 | 1,928,494 | 3.04 | 3.04 | 2.85 | 6.25 | -5.92 | 0.00 |
1692 | 2022-04-25 | 3.07 | 0.15 | 5.14 | 1,557,154 | 2.89 | 3.08 | 2.89 | 6.57 | 6.23 | -0.98 |
1691 | 2022-04-22 | 2.92 | 0.20 | -6.41 | 2,490,554 | 3.13 | 3.15 | 2.81 | 10.86 | -6.71 | -1.03 |
1690 | 2022-04-21 | 3.12 | 0.49 | -13.57 | 1,108,787 | 3.63 | 3.65 | 3.10 | 15.15 | -14.05 | 0.32 |
1689 | 2022-04-20 | 3.61 | 0.13 | 3.74 | 955,449 | 3.51 | 3.62 | 3.42 | 5.70 | 2.85 | 0.55 |
1688 | 2022-04-19 | 3.48 | 0.12 | 3.57 | 582,943 | 3.35 | 3.55 | 3.35 | 5.97 | 3.88 | 0.86 |
1687 | 2022-04-18 | 3.36 | 0.12 | -3.45 | 837,291 | 3.45 | 3.64 | 3.32 | 9.28 | -2.61 | -0.30 |
1686 | 2022-04-15 | 3.48 | 0.00 | 0.00 | 943,676 | 3.63 | 3.66 | 3.42 | 6.61 | -4.13 | -0.86 |
1685 | 2022-04-14 | 3.48 | 0.12 | -3.33 | 940,448 | 3.63 | 3.66 | 3.42 | 6.61 | -4.13 | 4.31 |
1684 | 2022-04-13 | 3.60 | 0.07 | 1.98 | 911,680 | 3.53 | 3.61 | 3.45 | 4.53 | 1.98 | 0.83 |
1683 | 2022-04-12 | 3.53 | 0.03 | 0.86 | 992,847 | 3.58 | 3.67 | 3.46 | 5.87 | -1.40 | 0.00 |
1682 | 2022-04-11 | 3.50 | 0.16 | -4.37 | 1,579,087 | 3.63 | 3.63 | 3.43 | 5.51 | -3.58 | 2.29 |
1681 | 2022-04-08 | 3.66 | 0.15 | -3.94 | 1,153,142 | 3.78 | 3.80 | 3.64 | 4.23 | -3.17 | -0.82 |
1680 | 2022-04-07 | 3.81 | 0.07 | 1.87 | 629,065 | 3.80 | 3.82 | 3.73 | 2.37 | 0.26 | -0.79 |
1679 | 2022-04-06 | 3.74 | 0.18 | -4.59 | 695,226 | 3.88 | 3.91 | 3.72 | 4.90 | -3.61 | 1.60 |
1678 | 2022-04-05 | 3.92 | 0.13 | -3.21 | 802,149 | 4.05 | 4.08 | 3.90 | 4.44 | -3.21 | -1.02 |
1677 | 2022-04-04 | 4.05 | 0.06 | 1.50 | 904,959 | 4.01 | 4.15 | 4.01 | 3.49 | 1.00 | 0.00 |
1676 | 2022-04-01 | 3.99 | 0.07 | 1.79 | 2,039,323 | 3.92 | 3.99 | 3.89 | 2.55 | 1.79 | 0.50 |
1675 | 2022-03-31 | 3.92 | 0.09 | -2.24 | 877,236 | 4.00 | 4.09 | 3.90 | 4.75 | -2.00 | 0.00 |
1674 | 2022-03-30 | 4.01 | 0.06 | -1.47 | 1,054,480 | 4.07 | 4.15 | 3.98 | 4.18 | -1.47 | -0.25 |
1673 | 2022-03-29 | 4.07 | 0.19 | 4.90 | 1,723,000 | 3.94 | 4.08 | 3.93 | 3.81 | 3.30 | 0.00 |
1672 | 2022-03-28 | 3.88 | 0.00 | 0.00 | 631,239 | 3.87 | 3.92 | 3.78 | 3.62 | 0.26 | 1.55 |
1671 | 2022-03-25 | 3.88 | 0.08 | -2.02 | 725,131 | 3.97 | 4.00 | 3.85 | 3.78 | -2.27 | -0.26 |
1670 | 2022-03-24 | 3.96 | 0.03 | -0.75 | 656,398 | 3.98 | 4.02 | 3.93 | 2.26 | -0.50 | 0.25 |
1669 | 2022-03-23 | 3.99 | 0.06 | -1.48 | 1,068,795 | 4.01 | 4.05 | 3.93 | 2.99 | -0.50 | -0.25 |
1668 | 2022-03-22 | 4.05 | 0.09 | 2.27 | 859,233 | 3.95 | 4.10 | 3.90 | 5.06 | 2.53 | -0.99 |
1667 | 2022-03-21 | 3.96 | 0.14 | -3.41 | 1,343,988 | 4.09 | 4.19 | 3.94 | 6.11 | -3.18 | -0.25 |
1666 | 2022-03-18 | 4.10 | 0.08 | 1.99 | 3,990,869 | 4.04 | 4.23 | 4.02 | 5.20 | 1.49 | -0.24 |
1665 | 2022-03-17 | 4.02 | 0.19 | 4.96 | 1,216,111 | 3.79 | 4.06 | 3.75 | 8.18 | 6.07 | 0.50 |
1664 | 2022-03-16 | 3.83 | 0.20 | 5.51 | 1,376,137 | 3.64 | 3.84 | 3.64 | 5.49 | 5.22 | -1.04 |
1663 | 2022-03-15 | 3.63 | 0.18 | 5.22 | 1,299,262 | 3.60 | 3.67 | 3.47 | 5.56 | 0.83 | 0.28 |
1662 | 2022-03-14 | 3.45 | 0.28 | -7.51 | 1,658,765 | 3.73 | 3.76 | 3.43 | 8.85 | -7.51 | 4.35 |
1661 | 2022-03-11 | 3.73 | 0.20 | -5.09 | 1,069,357 | 3.99 | 3.99 | 3.72 | 6.77 | -6.52 | 0.00 |
1660 | 2022-03-10 | 3.93 | 0.20 | -4.84 | 2,704,024 | 4.00 | 4.02 | 3.69 | 8.25 | -1.75 | 1.53 |
1659 | 2022-03-09 | 4.13 | 0.26 | 6.72 | 1,464,895 | 3.95 | 4.13 | 3.94 | 4.81 | 4.56 | -3.15 |
1658 | 2022-03-08 | 3.87 | 0.04 | -1.02 | 814,271 | 3.91 | 3.96 | 3.81 | 3.84 | -1.02 | 2.07 |
1657 | 2022-03-07 | 3.91 | 0.11 | -2.74 | 1,115,426 | 4.04 | 4.08 | 3.91 | 4.21 | -3.22 | 0.00 |
1656 | 2022-03-04 | 4.02 | 0.25 | -5.85 | 1,463,329 | 4.19 | 4.25 | 3.96 | 6.92 | -4.06 | 0.50 |
1655 | 2022-03-03 | 4.27 | 0.03 | 0.71 | 1,083,590 | 4.27 | 4.35 | 4.21 | 3.28 | 0.00 | -1.87 |
1654 | 2022-03-02 | 4.24 | 0.10 | 2.42 | 2,042,537 | 4.19 | 4.26 | 4.12 | 3.34 | 1.19 | 0.71 |
1653 | 2022-03-01 | 4.14 | 0.02 | -0.48 | 1,499,411 | 4.17 | 4.28 | 4.12 | 3.84 | -0.72 | 1.21 |
1652 | 2022-02-28 | 4.16 | 0.02 | 0.48 | 3,925,789 | 4.09 | 4.28 | 4.08 | 4.89 | 1.71 | 0.24 |
1651 | 2022-02-25 | 4.14 | 0.18 | 4.55 | 3,184,308 | 3.84 | 4.27 | 3.84 | 11.20 | 7.81 | -1.21 |
1650 | 2022-02-24 | 3.96 | 0.31 | 8.49 | 2,157,983 | 3.50 | 3.97 | 3.48 | 14.00 | 13.14 | -3.03 |
1649 | 2022-02-23 | 3.65 | 0.15 | 4.29 | 2,001,788 | 3.54 | 3.68 | 3.51 | 4.80 | 3.11 | -4.11 |
1648 | 2022-02-22 | 3.50 | 0.17 | -4.63 | 1,705,151 | 3.65 | 3.68 | 3.48 | 5.48 | -4.11 | 1.14 |
1647 | 2022-02-18 | 3.67 | 0.16 | -4.18 | 1,603,081 | 3.79 | 3.79 | 3.61 | 4.75 | -3.17 | -0.54 |
1646 | 2022-02-17 | 3.83 | 0.00 | 0.00 | 1,859,501 | 3.80 | 3.90 | 3.73 | 4.47 | 0.79 | -1.04 |
1645 | 2022-02-16 | 3.83 | 0.40 | -9.46 | 3,947,361 | 4.20 | 4.22 | 3.66 | 13.33 | -8.81 | -0.78 |
1644 | 2022-02-15 | 4.23 | 0.18 | -4.08 | 3,872,196 | 4.56 | 4.61 | 4.21 | 8.77 | -7.24 | -0.71 |
1643 | 2022-02-14 | 4.41 | 0.03 | -0.68 | 1,785,390 | 4.45 | 4.59 | 4.38 | 4.72 | -0.90 | 3.40 |
1642 | 2022-02-11 | 4.44 | 0.03 | -0.67 | 2,026,693 | 4.46 | 4.71 | 4.39 | 7.17 | -0.45 | 0.23 |
1641 | 2022-02-10 | 4.47 | 0.02 | 0.45 | 1,575,211 | 4.36 | 4.56 | 4.36 | 4.59 | 2.52 | -0.22 |
1640 | 2022-02-09 | 4.45 | 0.08 | 1.83 | 793,812 | 4.41 | 4.55 | 4.40 | 3.40 | 0.91 | -2.02 |
1639 | 2022-02-08 | 4.37 | 0.14 | 3.31 | 1,180,594 | 4.22 | 4.41 | 4.19 | 5.21 | 3.55 | 0.92 |
1638 | 2022-02-07 | 4.23 | 0.12 | 2.92 | 1,031,243 | 4.10 | 4.31 | 4.02 | 7.07 | 3.17 | -0.24 |
1637 | 2022-02-05 | 4.11 | 0.00 | 0.00 | 1,467,677 | 4.17 | 4.17 | 3.97 | 4.80 | -1.44 | -0.24 |
1636 | 2022-02-04 | 4.11 | 0.02 | 0.49 | 1,467,677 | 4.17 | 4.17 | 3.97 | 4.80 | -1.44 | 1.46 |
1635 | 2022-02-03 | 4.09 | 0.18 | -4.22 | 1,188,065 | 4.20 | 4.22 | 4.08 | 3.33 | -2.62 | 1.96 |
1634 | 2022-02-02 | 4.27 | 0.08 | -1.84 | 1,080,457 | 4.35 | 4.40 | 4.27 | 2.99 | -1.84 | -1.64 |
1633 | 2022-02-01 | 4.35 | 0.00 | 0.00 | 1,487,502 | 4.36 | 4.44 | 4.23 | 4.82 | -0.23 | 0.00 |
1632 | 2022-01-31 | 4.35 | 0.25 | 6.10 | 1,332,985 | 4.10 | 4.38 | 4.10 | 6.83 | 6.10 | 0.23 |
1631 | 2022-01-28 | 4.10 | 0.04 | 0.99 | 2,017,337 | 4.06 | 4.15 | 3.95 | 4.93 | 0.99 | 0.00 |
1630 | 2022-01-27 | 4.06 | 0.23 | -5.36 | 1,363,320 | 4.34 | 4.39 | 4.05 | 7.83 | -6.45 | 0.00 |
1629 | 2022-01-26 | 4.29 | 0.12 | -2.72 | 1,098,802 | 4.48 | 4.52 | 4.26 | 5.80 | -4.24 | 1.17 |
1628 | 2022-01-25 | 4.41 | 0.05 | -1.12 | 1,700,304 | 4.46 | 4.59 | 4.27 | 7.17 | -1.12 | 1.59 |
1627 | 2022-01-24 | 4.46 | 0.01 | 0.22 | 1,866,031 | 4.36 | 4.48 | 4.18 | 6.88 | 2.29 | 0.00 |
1626 | 2022-01-21 | 4.45 | 0.11 | -2.41 | 1,051,675 | 4.50 | 4.64 | 4.40 | 5.33 | -1.11 | -2.02 |
1625 | 2022-01-20 | 4.56 | 0.01 | 0.22 | 953,162 | 4.58 | 4.81 | 4.53 | 6.11 | -0.44 | -1.32 |
1624 | 2022-01-19 | 4.55 | 0.02 | -0.44 | 952,993 | 4.61 | 4.62 | 4.47 | 3.25 | -1.30 | 0.66 |
1623 | 2022-01-18 | 4.57 | 0.20 | -4.19 | 766,495 | 4.68 | 4.75 | 4.54 | 4.49 | -2.35 | 0.88 |
1622 | 2022-01-14 | 4.77 | 0.07 | -1.45 | 1,261,905 | 4.78 | 4.86 | 4.60 | 5.44 | -0.21 | -1.89 |
1621 | 2022-01-13 | 4.84 | 0.17 | -3.39 | 1,002,233 | 5.00 | 5.09 | 4.84 | 5.00 | -3.20 | -1.24 |
1620 | 2022-01-12 | 5.01 | 0.01 | 0.20 | 1,124,832 | 5.04 | 5.13 | 4.89 | 4.76 | -0.60 | -0.20 |
1619 | 2022-01-11 | 5.00 | 0.04 | 0.81 | 1,276,032 | 5.10 | 5.33 | 4.95 | 7.45 | -1.96 | 0.80 |
1618 | 2022-01-10 | 4.96 | 0.25 | 5.31 | 2,059,486 | 4.65 | 4.96 | 4.57 | 8.39 | 6.67 | 2.82 |
1617 | 2022-01-07 | 4.71 | 0.29 | -5.80 | 2,614,051 | 4.97 | 4.97 | 4.54 | 8.65 | -5.23 | -1.27 |
1616 | 2022-01-06 | 5.00 | 0.15 | -2.91 | 1,197,869 | 5.13 | 5.15 | 4.86 | 5.65 | -2.53 | -0.60 |
1615 | 2022-01-05 | 5.15 | 0.53 | -9.33 | 1,094,164 | 5.62 | 5.66 | 5.11 | 9.79 | -8.36 | -0.39 |
1614 | 2022-01-04 | 5.68 | 0.15 | -2.57 | 716,611 | 5.82 | 5.86 | 5.54 | 5.50 | -2.41 | -1.06 |
1613 | 2022-01-03 | 5.83 | 0.32 | 5.81 | 1,392,550 | 5.51 | 5.87 | 5.48 | 7.08 | 5.81 | -0.17 |
1612 | 2021-12-31 | 5.51 | 0.19 | 3.57 | 1,606,406 | 5.36 | 5.56 | 5.32 | 4.48 | 2.80 | 0.00 |
1611 | 2021-12-30 | 5.32 | 0.03 | 0.57 | 1,107,348 | 5.27 | 5.41 | 5.26 | 2.85 | 0.95 | 0.75 |
1610 | 2021-12-29 | 5.29 | 0.00 | 0.00 | 482,242 | 5.30 | 5.35 | 5.19 | 3.02 | -0.19 | -0.38 |
1609 | 2021-12-28 | 5.29 | 0.15 | -2.76 | 697,595 | 5.44 | 5.44 | 5.25 | 3.49 | -2.76 | 0.19 |
1608 | 2021-12-27 | 5.44 | 0.02 | -0.37 | 883,205 | 5.49 | 5.55 | 5.35 | 3.64 | -0.91 | 0.00 |
1607 | 2021-12-23 | 5.46 | 0.01 | -0.18 | 589,725 | 5.46 | 5.51 | 5.36 | 2.75 | 0.00 | 0.55 |
1606 | 2021-12-22 | 5.47 | 0.08 | 1.48 | 733,373 | 5.33 | 5.47 | 5.26 | 3.94 | 2.63 | -0.18 |
1605 | 2021-12-21 | 5.39 | 0.20 | 3.85 | 1,178,067 | 5.25 | 5.39 | 5.23 | 3.05 | 2.67 | -1.11 |
1604 | 2021-12-20 | 5.19 | 0.23 | -4.24 | 1,349,350 | 5.28 | 5.29 | 5.05 | 4.55 | -1.70 | 1.16 |
1603 | 2021-12-17 | 5.42 | 0.25 | 4.84 | 1,304,797 | 5.16 | 5.45 | 5.08 | 7.17 | 5.04 | -2.58 |
1602 | 2021-12-16 | 5.17 | 0.08 | -1.52 | 1,011,570 | 5.24 | 5.35 | 5.10 | 4.77 | -1.34 | -0.19 |
1601 | 2021-12-15 | 5.25 | 0.21 | 4.17 | 1,314,561 | 5.05 | 5.25 | 4.93 | 6.34 | 3.96 | -0.19 |
1600 | 2021-12-14 | 5.04 | 0.31 | -5.79 | 928,801 | 5.29 | 5.29 | 5.03 | 4.91 | -4.73 | 0.20 |
1599 | 2021-12-13 | 5.35 | 0.06 | -1.11 | 1,125,350 | 5.41 | 5.43 | 5.13 | 5.55 | -1.11 | -1.12 |
1598 | 2021-12-10 | 5.41 | 0.17 | -3.05 | 1,170,986 | 5.57 | 5.63 | 5.35 | 5.03 | -2.87 | 0.00 |
1597 | 2021-12-09 | 5.58 | 0.13 | -2.28 | 1,333,846 | 5.67 | 5.73 | 5.54 | 3.35 | -1.59 | -0.18 |
1596 | 2021-12-08 | 5.71 | 0.38 | 7.13 | 3,206,815 | 5.34 | 5.99 | 5.25 | 13.86 | 6.93 | -0.70 |
1595 | 2021-12-07 | 5.33 | 0.44 | 9.00 | 1,589,164 | 5.00 | 5.46 | 5.00 | 9.20 | 6.60 | 0.19 |
1594 | 2021-12-06 | 4.89 | 0.08 | -1.61 | 1,212,879 | 4.98 | 5.01 | 4.84 | 3.41 | -1.81 | 2.25 |
1593 | 2021-12-03 | 4.97 | 0.21 | -4.05 | 1,146,955 | 5.13 | 5.21 | 4.81 | 7.80 | -3.12 | 0.20 |
1592 | 2021-12-02 | 5.18 | 0.29 | 5.93 | 1,601,402 | 4.91 | 5.22 | 4.88 | 6.92 | 5.50 | -0.97 |
1591 | 2021-12-01 | 4.89 | 0.25 | -4.86 | 1,354,600 | 5.26 | 5.27 | 4.88 | 7.41 | -7.03 | 0.41 |
1590 | 2021-11-30 | 5.14 | 0.11 | -2.10 | 2,247,426 | 5.23 | 5.35 | 4.99 | 6.88 | -1.72 | 2.33 |
1589 | 2021-11-29 | 5.25 | 0.33 | -5.91 | 1,772,845 | 5.50 | 5.58 | 5.23 | 6.36 | -4.55 | -0.38 |
1588 | 2021-11-26 | 5.58 | 0.20 | -3.46 | 1,105,062 | 5.57 | 5.65 | 5.41 | 4.31 | 0.18 | -1.43 |
1587 | 2021-11-24 | 5.78 | 0.20 | 3.58 | 1,879,621 | 5.48 | 5.82 | 5.48 | 6.20 | 5.47 | -3.63 |
1586 | 2021-11-23 | 5.58 | 0.01 | -0.18 | 2,559,372 | 5.55 | 5.61 | 5.33 | 5.05 | 0.54 | -1.79 |
1585 | 2021-11-22 | 5.59 | 0.12 | -2.10 | 1,926,312 | 5.76 | 5.91 | 5.59 | 5.56 | -2.95 | -0.72 |
1584 | 2021-11-19 | 5.71 | 0.20 | 3.63 | 3,610,168 | 5.47 | 5.93 | 5.37 | 10.24 | 4.39 | 0.88 |
1583 | 2021-11-18 | 5.51 | 0.11 | -1.96 | 1,875,182 | 5.58 | 5.61 | 5.41 | 3.58 | -1.25 | -0.73 |
1582 | 2021-11-17 | 5.62 | 0.58 | -9.35 | 8,442,581 | 5.75 | 5.93 | 5.30 | 10.96 | -2.26 | -0.71 |
1581 | 2021-11-16 | 6.20 | 0.01 | 0.16 | 809,534 | 6.22 | 6.28 | 6.03 | 4.02 | -0.32 | -7.26 |
1580 | 2021-11-15 | 6.19 | 0.32 | -4.92 | 1,206,057 | 6.52 | 6.55 | 6.12 | 6.60 | -5.06 | 0.48 |
1579 | 2021-11-12 | 6.51 | 0.05 | -0.76 | 889,264 | 6.58 | 6.72 | 6.49 | 3.50 | -1.06 | 0.15 |
1578 | 2021-11-11 | 6.56 | 0.23 | -3.39 | 1,270,651 | 6.76 | 6.92 | 6.52 | 5.92 | -2.96 | 0.30 |
1577 | 2021-11-10 | 6.79 | 0.26 | -3.69 | 1,259,328 | 6.95 | 7.13 | 6.76 | 5.32 | -2.30 | -0.44 |
1576 | 2021-11-09 | 7.05 | 0.12 | -1.67 | 882,660 | 7.15 | 7.22 | 6.93 | 4.06 | -1.40 | -1.42 |
1575 | 2021-11-08 | 7.17 | 0.42 | -5.53 | 880,985 | 7.68 | 7.68 | 7.14 | 7.03 | -6.64 | -0.28 |
1574 | 2021-11-05 | 7.59 | 0.01 | 0.13 | 1,200,534 | 7.66 | 8.25 | 7.43 | 10.70 | -0.91 | 1.19 |
1573 | 2021-11-04 | 7.58 | 0.05 | 0.66 | 672,528 | 7.50 | 7.64 | 7.41 | 3.07 | 1.07 | 1.06 |
1572 | 2021-11-03 | 7.53 | 0.12 | 1.62 | 538,773 | 7.33 | 7.57 | 7.21 | 4.91 | 2.73 | -0.40 |
1571 | 2021-11-02 | 7.41 | 0.04 | -0.54 | 484,554 | 7.44 | 7.45 | 7.28 | 2.28 | -0.40 | -1.08 |
1570 | 2021-11-01 | 7.45 | 0.14 | 1.92 | 979,965 | 7.33 | 7.63 | 7.25 | 5.18 | 1.64 | -0.13 |
1569 | 2021-10-29 | 7.31 | 0.16 | 2.24 | 985,521 | 7.15 | 7.35 | 7.08 | 3.78 | 2.24 | 0.27 |
1568 | 2021-10-28 | 7.15 | 0.33 | 4.84 | 873,305 | 6.92 | 7.20 | 6.87 | 4.77 | 3.32 | 0.00 |
1567 | 2021-10-27 | 6.82 | 0.12 | -1.73 | 736,702 | 6.90 | 6.90 | 6.71 | 2.75 | -1.16 | 1.47 |
1566 | 2021-10-26 | 6.94 | 0.06 | -0.86 | 571,130 | 7.03 | 7.03 | 6.84 | 2.70 | -1.28 | -0.58 |
1565 | 2021-10-25 | 7.00 | 0.19 | 2.79 | 778,475 | 6.85 | 7.15 | 6.85 | 4.38 | 2.19 | 0.43 |
1564 | 2021-10-22 | 6.81 | 0.08 | 1.19 | 384,954 | 6.75 | 6.82 | 6.64 | 2.67 | 0.89 | 0.59 |
1563 | 2021-10-21 | 6.73 | 0.15 | -2.18 | 663,472 | 6.89 | 6.91 | 6.71 | 2.90 | -2.32 | 0.30 |
1562 | 2021-10-20 | 6.88 | 0.16 | 2.38 | 1,094,305 | 6.71 | 7.00 | 6.66 | 5.07 | 2.53 | 0.15 |
1561 | 2021-10-19 | 6.72 | 0.76 | 12.75 | 1,983,533 | 6.04 | 6.82 | 6.04 | 12.91 | 11.26 | -0.15 |
1560 | 2021-10-18 | 5.96 | 0.10 | -1.65 | 617,402 | 6.06 | 6.14 | 5.95 | 3.14 | -1.65 | 1.34 |
1559 | 2021-10-15 | 6.06 | 0.04 | 0.66 | 729,602 | 6.13 | 6.17 | 5.99 | 2.94 | -1.14 | 0.00 |
1558 | 2021-10-14 | 6.02 | 0.39 | -6.08 | 801,520 | 6.36 | 6.36 | 6.00 | 5.66 | -5.35 | 1.83 |
1557 | 2021-10-13 | 6.41 | 0.18 | -2.73 | 783,310 | 6.55 | 6.61 | 6.35 | 3.97 | -2.14 | -0.78 |
1556 | 2021-10-12 | 6.59 | 0.16 | 2.49 | 579,967 | 6.43 | 6.67 | 6.43 | 3.73 | 2.49 | -0.61 |
1555 | 2021-10-11 | 6.43 | 0.02 | 0.31 | 531,468 | 6.38 | 6.60 | 6.32 | 4.39 | 0.78 | 0.00 |
1554 | 2021-10-08 | 6.41 | 0.12 | -1.84 | 490,188 | 6.55 | 6.58 | 6.37 | 3.21 | -2.14 | -0.47 |
1553 | 2021-10-07 | 6.53 | 0.04 | 0.62 | 423,332 | 6.50 | 6.60 | 6.46 | 2.15 | 0.46 | 0.31 |
1552 | 2021-10-06 | 6.49 | 0.18 | -2.70 | 718,180 | 6.56 | 6.65 | 6.47 | 2.74 | -1.07 | 0.15 |
1551 | 2021-10-05 | 6.67 | 0.07 | 1.06 | 708,001 | 6.62 | 6.80 | 6.60 | 3.02 | 0.76 | -1.65 |
1550 | 2021-10-04 | 6.60 | 0.38 | -5.44 | 1,717,212 | 6.95 | 6.96 | 6.47 | 7.05 | -5.04 | 0.30 |
1549 | 2021-10-01 | 6.98 | 0.23 | -3.19 | 1,836,105 | 7.34 | 7.34 | 6.78 | 7.63 | -4.90 | -0.43 |
1548 | 2021-09-30 | 7.21 | 0.16 | 2.27 | 2,386,827 | 7.09 | 7.49 | 7.09 | 5.64 | 1.69 | 1.80 |
1547 | 2021-09-29 | 7.05 | 0.03 | -0.42 | 1,267,048 | 7.11 | 7.22 | 6.90 | 4.50 | -0.84 | 0.57 |
1546 | 2021-09-28 | 7.08 | 0.24 | -3.28 | 1,259,485 | 7.29 | 7.29 | 7.00 | 3.98 | -2.88 | 0.42 |
1545 | 2021-09-27 | 7.32 | 0.09 | -1.21 | 1,178,761 | 7.40 | 7.48 | 7.28 | 2.70 | -1.08 | -0.41 |
1544 | 2021-09-24 | 7.41 | 0.27 | 3.78 | 1,969,966 | 7.13 | 7.44 | 7.10 | 4.77 | 3.93 | -0.13 |
1543 | 2021-09-23 | 7.14 | 0.36 | 5.31 | 1,938,299 | 6.79 | 7.21 | 6.73 | 7.07 | 5.15 | -0.14 |
1542 | 2021-09-22 | 6.78 | 0.26 | 3.99 | 1,609,536 | 6.55 | 6.80 | 6.49 | 4.73 | 3.51 | 0.15 |
1541 | 2021-09-21 | 6.52 | 0.30 | 4.82 | 1,281,538 | 6.25 | 6.59 | 6.25 | 5.44 | 4.32 | 0.46 |
1540 | 2021-09-20 | 6.22 | 0.32 | -4.89 | 1,710,342 | 6.39 | 6.52 | 6.20 | 5.01 | -2.66 | 0.48 |
1539 | 2021-09-17 | 6.54 | 0.07 | -1.06 | 2,199,720 | 6.65 | 6.72 | 6.46 | 3.91 | -1.65 | -2.29 |
1538 | 2021-09-16 | 6.61 | 0.25 | 3.93 | 1,267,104 | 6.32 | 6.64 | 6.27 | 5.85 | 4.59 | 0.61 |
1537 | 2021-09-15 | 6.36 | 0.00 | 0.00 | 917,107 | 6.38 | 6.49 | 6.24 | 3.92 | -0.31 | -0.63 |
1536 | 2021-09-14 | 6.36 | 0.01 | 0.16 | 1,250,720 | 6.35 | 6.61 | 6.35 | 4.09 | 0.16 | 0.31 |
1535 | 2021-09-13 | 6.35 | 0.26 | 4.27 | 2,812,344 | 6.17 | 6.49 | 6.14 | 5.67 | 2.92 | 0.00 |
1534 | 2021-09-10 | 6.09 | 0.09 | 1.50 | 1,278,399 | 5.98 | 6.21 | 5.95 | 4.35 | 1.84 | 1.31 |
1533 | 2021-09-09 | 6.00 | 0.12 | 2.04 | 1,905,607 | 5.88 | 6.09 | 5.88 | 3.57 | 2.04 | -0.33 |
1532 | 2021-09-08 | 5.88 | 0.01 | -0.17 | 1,073,513 | 5.91 | 5.98 | 5.79 | 3.21 | -0.51 | 0.00 |
1531 | 2021-09-07 | 5.89 | 0.05 | -0.84 | 1,037,205 | 5.92 | 6.12 | 5.81 | 5.24 | -0.51 | 0.34 |
1530 | 2021-09-03 | 5.94 | 0.06 | -1.00 | 609,415 | 6.02 | 6.02 | 5.89 | 2.16 | -1.33 | -0.34 |
1529 | 2021-09-02 | 6.00 | 0.03 | -0.50 | 1,140,685 | 6.03 | 6.29 | 6.00 | 4.81 | -0.50 | 0.33 |
1528 | 2021-09-01 | 6.03 | 0.01 | -0.17 | 844,854 | 6.01 | 6.18 | 5.99 | 3.16 | 0.33 | 0.00 |
1527 | 2021-08-31 | 6.04 | 0.19 | 3.25 | 1,460,071 | 5.90 | 6.08 | 5.90 | 3.05 | 2.37 | -0.50 |
1526 | 2021-08-30 | 5.85 | 0.07 | -1.18 | 861,714 | 5.92 | 6.02 | 5.83 | 3.21 | -1.18 | 0.85 |
1525 | 2021-08-27 | 5.92 | 0.02 | 0.34 | 1,166,226 | 5.71 | 5.96 | 5.71 | 4.38 | 3.68 | 0.00 |
1524 | 2021-08-26 | 5.90 | 0.53 | 9.87 | 2,543,423 | 5.80 | 6.16 | 5.70 | 7.93 | 1.72 | -3.22 |
1523 | 2021-08-25 | 5.37 | 0.19 | 3.67 | 2,251,923 | 5.18 | 5.59 | 5.03 | 10.81 | 3.67 | 8.01 |
1522 | 2021-08-24 | 5.18 | 0.47 | -8.32 | 3,676,001 | 5.63 | 5.63 | 5.17 | 8.17 | -7.99 | 0.00 |
1521 | 2021-08-23 | 5.65 | 0.10 | 1.80 | 1,552,468 | 5.63 | 5.77 | 5.58 | 3.37 | 0.36 | -0.35 |
1520 | 2021-08-20 | 5.55 | 0.20 | 3.74 | 1,218,716 | 5.46 | 5.57 | 5.27 | 5.49 | 1.65 | 1.44 |
1519 | 2021-08-19 | 5.35 | 0.02 | -0.37 | 697,912 | 5.29 | 5.43 | 5.23 | 3.78 | 1.13 | 2.06 |
1518 | 2021-08-18 | 5.37 | 0.14 | -2.54 | 790,641 | 5.48 | 5.51 | 5.34 | 3.10 | -2.01 | -1.49 |
1517 | 2021-08-17 | 5.51 | 0.03 | 0.55 | 921,822 | 5.38 | 5.54 | 5.32 | 4.09 | 2.42 | -0.54 |
1516 | 2021-08-16 | 5.48 | 0.02 | -0.36 | 758,459 | 5.42 | 5.58 | 5.39 | 3.51 | 1.11 | -1.82 |
1515 | 2021-08-13 | 5.50 | 0.11 | -1.96 | 1,224,534 | 5.60 | 5.62 | 5.43 | 3.39 | -1.79 | -1.45 |
1514 | 2021-08-12 | 5.61 | 0.04 | -0.71 | 844,245 | 5.61 | 5.62 | 5.45 | 3.03 | 0.00 | -0.18 |
1513 | 2021-08-11 | 5.65 | 0.29 | -4.88 | 1,380,481 | 5.94 | 5.98 | 5.63 | 5.89 | -4.88 | -0.71 |
1512 | 2021-08-10 | 5.94 | 0.21 | -3.41 | 1,345,025 | 6.20 | 6.26 | 5.94 | 5.16 | -4.19 | 0.00 |
1511 | 2021-08-09 | 6.15 | 0.01 | -0.16 | 852,172 | 6.12 | 6.19 | 5.94 | 4.08 | 0.49 | 0.81 |
1510 | 2021-08-06 | 6.16 | 0.73 | -10.60 | 4,369,839 | 6.28 | 6.47 | 5.45 | 16.24 | -1.91 | -0.65 |
1509 | 2021-08-05 | 6.89 | 0.11 | 1.62 | 2,303,179 | 6.76 | 6.96 | 6.67 | 4.29 | 1.92 | -8.85 |
1508 | 2021-08-04 | 6.78 | 0.01 | -0.15 | 1,645,445 | 6.72 | 6.92 | 6.72 | 2.98 | 0.89 | -0.29 |
1507 | 2021-08-03 | 6.79 | 0.13 | 1.95 | 634,159 | 6.64 | 6.79 | 6.54 | 3.77 | 2.26 | -1.03 |
1506 | 2021-08-02 | 6.66 | 0.02 | 0.30 | 504,834 | 6.64 | 6.83 | 6.51 | 4.82 | 0.30 | -0.30 |
1505 | 2021-07-30 | 6.64 | 0.04 | -0.60 | 653,349 | 6.78 | 6.84 | 6.61 | 3.39 | -2.06 | 0.00 |
1504 | 2021-07-29 | 6.68 | 0.12 | 1.83 | 624,743 | 6.60 | 6.76 | 6.51 | 3.79 | 1.21 | 1.50 |
1503 | 2021-07-28 | 6.56 | 0.24 | 3.80 | 826,640 | 6.34 | 6.61 | 6.31 | 4.73 | 3.47 | 0.61 |
1502 | 2021-07-27 | 6.32 | 0.12 | -1.86 | 467,237 | 6.36 | 6.38 | 6.19 | 2.99 | -0.63 | 0.32 |
1501 | 2021-07-26 | 6.44 | 0.02 | -0.31 | 822,164 | 6.49 | 6.59 | 6.34 | 3.85 | -0.77 | -1.24 |
1500 | 2021-07-23 | 6.46 | 0.07 | -1.07 | 734,776 | 6.58 | 6.58 | 6.34 | 3.65 | -1.82 | 0.46 |
1499 | 2021-07-22 | 6.53 | 0.15 | -2.25 | 625,525 | 6.68 | 6.68 | 6.43 | 3.74 | -2.25 | 0.77 |
1498 | 2021-07-21 | 6.68 | 0.16 | 2.45 | 656,904 | 6.62 | 6.70 | 6.50 | 3.02 | 0.91 | 0.00 |
1497 | 2021-07-20 | 6.52 | 0.08 | 1.24 | 661,763 | 6.52 | 6.63 | 6.37 | 3.99 | 0.00 | 1.53 |
1496 | 2021-07-19 | 6.44 | 0.01 | 0.16 | 1,160,409 | 6.24 | 6.49 | 6.17 | 5.13 | 3.21 | 1.24 |
1495 | 2021-07-16 | 6.43 | 0.14 | -2.13 | 1,186,754 | 6.64 | 6.71 | 6.41 | 4.52 | -3.16 | -2.95 |
1494 | 2021-07-15 | 6.57 | 0.21 | 3.30 | 852,029 | 6.34 | 6.58 | 6.26 | 5.05 | 3.63 | 1.07 |
1493 | 2021-07-14 | 6.36 | 0.23 | -3.49 | 827,008 | 6.63 | 6.63 | 6.32 | 4.68 | -4.07 | -0.31 |
1492 | 2021-07-13 | 6.59 | 0.28 | -4.08 | 915,826 | 6.73 | 6.83 | 6.56 | 4.01 | -2.08 | 0.61 |
1491 | 2021-07-12 | 6.87 | 0.04 | -0.58 | 1,150,191 | 6.90 | 6.93 | 6.47 | 6.67 | -0.43 | -2.04 |
1490 | 2021-07-09 | 6.91 | 0.28 | 4.22 | 1,833,398 | 6.73 | 7.09 | 6.62 | 6.98 | 2.67 | -0.14 |
1489 | 2021-07-08 | 6.63 | 0.01 | -0.15 | 632,772 | 6.48 | 6.73 | 6.34 | 6.02 | 2.31 | 1.51 |
1488 | 2021-07-07 | 6.64 | 0.02 | 0.30 | 997,082 | 6.75 | 6.86 | 6.58 | 4.15 | -1.63 | -2.41 |
1487 | 2021-07-06 | 6.62 | 0.06 | 0.91 | 598,980 | 6.53 | 6.66 | 6.42 | 3.68 | 1.38 | 1.96 |
1486 | 2021-07-02 | 6.56 | 0.07 | -1.06 | 671,817 | 6.66 | 6.66 | 6.48 | 2.70 | -1.50 | -0.46 |
1485 | 2021-07-01 | 6.63 | 0.03 | 0.45 | 686,197 | 6.64 | 6.69 | 6.52 | 2.56 | -0.15 | 0.45 |
1484 | 2021-06-30 | 6.60 | 0.15 | -2.22 | 655,980 | 6.71 | 6.71 | 6.49 | 3.28 | -1.64 | 0.61 |
1483 | 2021-06-29 | 6.75 | 0.04 | 0.60 | 1,033,233 | 6.71 | 6.81 | 6.61 | 2.98 | 0.60 | -0.59 |
1482 | 2021-06-28 | 6.71 | 0.15 | 2.29 | 1,739,433 | 6.59 | 6.72 | 6.39 | 5.01 | 1.82 | 0.00 |
1481 | 2021-06-25 | 6.56 | 0.05 | -0.76 | 6,590,926 | 6.64 | 6.94 | 6.49 | 6.78 | -1.20 | 0.46 |
1480 | 2021-06-24 | 6.61 | 0.69 | 11.66 | 4,263,320 | 6.25 | 6.72 | 6.25 | 7.52 | 5.76 | 0.45 |
1479 | 2021-06-23 | 5.92 | 0.09 | 1.54 | 675,111 | 5.87 | 5.97 | 5.78 | 3.24 | 0.85 | 5.57 |
1478 | 2021-06-22 | 5.83 | 0.09 | 1.57 | 750,734 | 5.72 | 5.83 | 5.53 | 5.24 | 1.92 | 0.69 |
1477 | 2021-06-21 | 5.74 | 0.03 | -0.52 | 816,050 | 5.78 | 5.86 | 5.68 | 3.11 | -0.69 | -0.35 |
1476 | 2021-06-18 | 5.77 | 0.01 | -0.17 | 1,844,669 | 5.64 | 5.93 | 5.61 | 5.67 | 2.30 | 0.17 |
1475 | 2021-06-17 | 5.78 | 0.06 | -1.03 | 665,444 | 5.83 | 5.92 | 5.59 | 5.66 | -0.86 | -2.42 |
1474 | 2021-06-16 | 5.84 | 0.01 | 0.17 | 756,397 | 5.80 | 5.84 | 5.69 | 2.59 | 0.69 | -0.17 |
1473 | 2021-06-15 | 5.83 | 0.01 | 0.17 | 560,504 | 5.80 | 5.85 | 5.63 | 3.79 | 0.52 | -0.51 |
1472 | 2021-06-14 | 5.82 | 0.01 | 0.17 | 1,184,447 | 5.81 | 5.96 | 5.73 | 3.96 | 0.17 | -0.34 |
1471 | 2021-06-11 | 5.81 | 0.05 | 0.87 | 1,200,351 | 5.70 | 5.84 | 5.61 | 4.04 | 1.93 | 0.00 |
1470 | 2021-06-10 | 5.76 | 0.27 | -4.48 | 2,588,292 | 5.98 | 5.98 | 5.40 | 9.70 | -3.68 | -1.04 |
1469 | 2021-06-09 | 6.03 | 0.09 | -1.47 | 944,058 | 6.21 | 6.35 | 5.95 | 6.44 | -2.90 | -0.83 |
1468 | 2021-06-08 | 6.12 | 0.51 | -7.69 | 1,969,366 | 6.44 | 6.44 | 5.90 | 8.39 | -4.97 | 1.47 |
1467 | 2021-06-07 | 6.63 | 0.17 | 2.63 | 1,195,495 | 6.50 | 6.70 | 6.48 | 3.38 | 2.00 | -2.87 |
1466 | 2021-06-04 | 6.46 | 0.35 | 5.73 | 1,213,242 | 6.12 | 6.50 | 6.05 | 7.35 | 5.56 | 0.62 |
1465 | 2021-06-03 | 6.11 | 0.14 | 2.35 | 1,197,263 | 5.94 | 6.15 | 5.83 | 5.39 | 2.86 | 0.16 |
1464 | 2021-06-02 | 5.97 | 0.01 | -0.17 | 560,501 | 6.03 | 6.03 | 5.86 | 2.82 | -1.00 | -0.50 |
1463 | 2021-06-01 | 5.98 | 0.10 | 1.70 | 606,645 | 5.96 | 6.03 | 5.81 | 3.69 | 0.34 | 0.84 |
1462 | 2021-05-28 | 5.88 | 0.15 | -2.49 | 633,415 | 6.04 | 6.08 | 5.87 | 3.48 | -2.65 | 1.36 |
1461 | 2021-05-27 | 6.03 | 0.24 | 4.15 | 1,167,314 | 5.87 | 6.07 | 5.82 | 4.26 | 2.73 | 0.17 |
1460 | 2021-05-26 | 5.79 | 0.09 | -1.53 | 598,162 | 5.91 | 5.92 | 5.72 | 3.38 | -2.03 | 1.38 |
1459 | 2021-05-25 | 5.88 | 0.13 | -2.16 | 1,088,454 | 6.03 | 6.09 | 5.82 | 4.48 | -2.49 | 0.51 |
1458 | 2021-05-24 | 6.01 | 0.11 | 1.86 | 1,156,626 | 5.90 | 6.07 | 5.85 | 3.73 | 1.86 | 0.33 |
1457 | 2021-05-21 | 5.90 | 0.29 | 5.17 | 1,139,674 | 5.69 | 5.93 | 5.63 | 5.27 | 3.69 | 0.00 |
1456 | 2021-05-20 | 5.61 | 0.07 | 1.26 | 528,038 | 5.53 | 5.63 | 5.38 | 4.52 | 1.45 | 1.43 |
1455 | 2021-05-19 | 5.54 | 0.00 | 0.00 | 598,335 | 5.47 | 5.56 | 5.32 | 4.39 | 1.28 | -0.18 |
1454 | 2021-05-18 | 5.54 | 0.10 | 1.84 | 655,910 | 5.44 | 5.64 | 5.38 | 4.78 | 1.84 | -1.26 |
1453 | 2021-05-17 | 5.44 | 0.26 | 5.02 | 1,113,975 | 5.13 | 5.46 | 5.13 | 6.43 | 6.04 | 0.00 |
1452 | 2021-05-14 | 5.18 | 0.22 | 4.44 | 581,642 | 5.01 | 5.23 | 4.99 | 4.79 | 3.39 | -0.97 |
1451 | 2021-05-13 | 4.96 | 0.03 | -0.60 | 795,463 | 5.00 | 5.12 | 4.90 | 4.40 | -0.80 | 1.01 |
1450 | 2021-05-12 | 4.99 | 0.16 | -3.11 | 983,548 | 5.15 | 5.20 | 4.96 | 4.66 | -3.11 | 0.20 |
1449 | 2021-05-11 | 5.15 | 0.04 | -0.77 | 1,169,492 | 5.03 | 5.27 | 4.94 | 6.56 | 2.39 | 0.00 |
1448 | 2021-05-10 | 5.19 | 0.25 | -4.60 | 1,356,248 | 5.49 | 5.53 | 5.14 | 7.10 | -5.46 | -3.08 |
1447 | 2021-05-07 | 5.44 | 0.66 | 13.81 | 3,923,311 | 5.19 | 5.51 | 4.95 | 10.79 | 4.82 | 0.92 |
1446 | 2021-05-06 | 4.78 | 0.02 | -0.42 | 2,303,871 | 4.79 | 4.88 | 4.56 | 6.68 | -0.21 | 8.58 |
1445 | 2021-05-05 | 4.80 | 0.02 | -0.41 | 922,950 | 4.89 | 4.96 | 4.75 | 4.29 | -1.84 | -0.21 |
1444 | 2021-05-04 | 4.82 | 0.04 | -0.82 | 788,711 | 4.82 | 4.90 | 4.74 | 3.32 | 0.00 | 1.45 |
1443 | 2021-05-03 | 4.86 | 0.05 | 1.04 | 605,929 | 4.89 | 4.90 | 4.79 | 2.25 | -0.61 | -0.82 |
1442 | 2021-04-30 | 4.81 | 0.12 | -2.43 | 1,177,066 | 4.90 | 4.90 | 4.70 | 4.08 | -1.84 | 1.66 |
1441 | 2021-04-29 | 4.93 | 0.07 | 1.44 | 905,965 | 4.87 | 4.97 | 4.85 | 2.46 | 1.23 | -0.61 |
1440 | 2021-04-28 | 4.86 | 0.01 | 0.21 | 867,604 | 4.85 | 4.90 | 4.81 | 1.86 | 0.21 | 0.21 |
1439 | 2021-04-27 | 4.85 | 0.02 | 0.41 | 757,384 | 4.86 | 4.94 | 4.78 | 3.29 | -0.21 | 0.00 |
1438 | 2021-04-26 | 4.83 | 0.23 | 5.00 | 1,104,205 | 4.67 | 4.91 | 4.65 | 5.57 | 3.43 | 0.62 |
1437 | 2021-04-23 | 4.60 | 0.14 | 3.14 | 940,503 | 4.49 | 4.69 | 4.45 | 5.35 | 2.45 | 1.52 |
1436 | 2021-04-22 | 4.46 | 0.18 | 4.21 | 1,313,017 | 4.29 | 4.56 | 4.29 | 6.29 | 3.96 | 0.67 |
1435 | 2021-04-21 | 4.28 | 0.34 | 8.63 | 837,791 | 3.97 | 4.29 | 3.94 | 8.82 | 7.81 | 0.23 |
1434 | 2021-04-20 | 3.94 | 0.23 | -5.52 | 1,446,019 | 4.15 | 4.15 | 3.79 | 8.67 | -5.06 | 0.76 |
1433 | 2021-04-19 | 4.17 | 0.21 | -4.79 | 1,154,430 | 4.38 | 4.38 | 4.10 | 6.39 | -4.79 | -0.48 |
1432 | 2021-04-16 | 4.38 | 0.06 | -1.35 | 673,059 | 4.40 | 4.50 | 4.28 | 5.00 | -0.45 | 0.00 |
1431 | 2021-04-15 | 4.44 | 0.01 | 0.23 | 688,586 | 4.47 | 4.52 | 4.34 | 4.03 | -0.67 | -0.90 |
1430 | 2021-04-14 | 4.43 | 0.13 | 3.02 | 605,396 | 4.28 | 4.52 | 4.24 | 6.54 | 3.50 | 0.90 |
1429 | 2021-04-13 | 4.30 | 0.13 | 3.12 | 1,234,099 | 4.21 | 4.31 | 4.10 | 4.99 | 2.14 | -0.47 |
1428 | 2021-04-12 | 4.17 | 0.12 | -2.80 | 640,687 | 4.23 | 4.23 | 4.09 | 3.31 | -1.42 | 0.96 |
1427 | 2021-04-09 | 4.29 | 0.04 | 0.94 | 479,900 | 4.24 | 4.30 | 4.18 | 2.83 | 1.18 | -1.40 |
1426 | 2021-04-08 | 4.25 | 0.04 | -0.93 | 807,130 | 4.29 | 4.31 | 4.16 | 3.50 | -0.93 | -0.24 |
1425 | 2021-04-07 | 4.29 | 0.09 | -2.05 | 711,400 | 4.39 | 4.40 | 4.22 | 4.10 | -2.28 | 0.00 |
1424 | 2021-04-06 | 4.38 | 0.01 | 0.23 | 677,200 | 4.32 | 4.52 | 4.32 | 4.63 | 1.39 | 0.23 |
1423 | 2021-04-05 | 4.37 | 0.04 | -0.91 | 364,511 | 4.51 | 4.53 | 4.30 | 5.10 | -3.10 | -1.14 |
1422 | 2021-04-01 | 4.41 | 0.06 | 1.38 | 876,000 | 4.32 | 4.48 | 4.29 | 4.40 | 2.08 | 2.27 |
1421 | 2021-03-31 | 4.35 | 0.01 | 0.23 | 782,000 | 4.32 | 4.40 | 4.28 | 2.78 | 0.69 | -0.69 |
1420 | 2021-03-30 | 4.34 | 0.06 | 1.40 | 605,625 | 4.20 | 4.35 | 4.12 | 5.48 | 3.33 | -0.46 |
1419 | 2021-03-29 | 4.28 | 0.32 | -6.96 | 1,494,200 | 4.53 | 4.60 | 4.26 | 7.51 | -5.52 | -1.87 |
1418 | 2021-03-26 | 4.60 | 0.27 | 6.24 | 2,874,115 | 4.66 | 4.94 | 4.50 | 9.44 | -1.29 | -1.52 |
1417 | 2021-03-25 | 4.33 | 0.30 | 7.44 | 1,291,404 | 4.00 | 4.36 | 3.91 | 11.25 | 8.25 | 7.62 |
1416 | 2021-03-24 | 4.03 | 0.09 | -2.18 | 992,017 | 4.12 | 4.33 | 4.01 | 7.77 | -2.18 | -0.74 |
1415 | 2021-03-23 | 4.12 | 0.21 | -4.85 | 188,091 | 4.28 | 4.33 | 4.08 | 5.84 | -3.74 | 0.00 |
1414 | 2021-03-22 | 4.33 | 0.10 | -2.26 | 813,469 | 4.42 | 4.45 | 4.28 | 3.85 | -2.04 | -1.15 |
1413 | 2021-03-19 | 4.43 | 0.24 | -5.14 | 4,783,716 | 4.69 | 4.72 | 4.43 | 6.18 | -5.54 | -0.23 |
1412 | 2021-03-18 | 4.67 | 0.16 | 3.55 | 1,196,786 | 4.53 | 4.82 | 4.45 | 8.17 | 3.09 | 0.43 |
1411 | 2021-03-17 | 4.51 | 0.03 | -0.66 | 1,467,153 | 4.49 | 4.65 | 4.47 | 4.01 | 0.45 | 0.44 |
1410 | 2021-03-16 | 4.54 | 0.25 | -5.22 | 1,226,197 | 4.80 | 4.80 | 4.37 | 8.96 | -5.42 | -1.10 |
1409 | 2021-03-15 | 4.79 | 0.02 | 0.42 | 2,368,533 | 4.75 | 5.09 | 4.75 | 7.16 | 0.84 | 0.21 |
1408 | 2021-03-12 | 4.77 | 0.02 | 0.42 | 1,117,028 | 4.73 | 4.83 | 4.67 | 3.38 | 0.85 | -0.42 |
1407 | 2021-03-11 | 4.75 | 0.00 | 0.00 | 893,925 | 4.80 | 4.80 | 4.68 | 2.50 | -1.04 | -0.42 |
1406 | 2021-03-10 | 4.75 | 0.14 | 3.04 | 1,444,348 | 4.55 | 4.79 | 4.55 | 5.27 | 4.40 | 1.05 |
1405 | 2021-03-09 | 4.61 | 0.17 | 3.83 | 1,468,221 | 4.42 | 4.74 | 4.40 | 7.69 | 4.30 | -1.30 |
1404 | 2021-03-08 | 4.44 | 0.23 | 5.46 | 1,836,545 | 4.15 | 4.63 | 4.21 | 10.12 | 6.99 | -0.45 |
1403 | 2021-03-05 | 4.21 | 0.06 | 1.45 | 1,308,356 | 4.22 | 4.35 | 3.88 | 11.14 | -0.24 | -1.43 |
1402 | 2021-03-04 | 4.15 | 0.10 | -2.35 | 3,212,931 | 3.84 | 4.27 | 3.81 | 11.98 | 8.07 | 1.69 |
VRAY Investment Calculator
This calculator shows the potential of VRAY stock.
Just pick a start date, end date and click Calculate.
Just pick a start date, end date and click Calculate.
Ticker:
VRAY
Duration:
7 years 199 days
Trading days:
1,900
SELL
Value on 2023-02-23 close
886.00
NET: -114.00
ROI: -11.40% (0.89x)
Annualised: -1.59% (0.98x)
Stock price: 4.43
Duration: 7 years 199 days
Trading days: 1,900
Click here to calculate the HIGHEST and LOWEST values of your investment.
VRAY Monthly statistics
This section shows monthly performance of VRAY stock.
There are 91 months displayed in the table below.
There are 91 months displayed in the table below.
Month | Trading days | High | Low | Open | Close | P/L | Max P/L | Min P/L |
---|---|---|---|---|---|---|---|---|
2023 February | 16 | 4.79
| 4.39
| 4.60
| 4.43
| -3.70 | 4.13 | -4.57 |
2023 January | 20 | 4.96
| 4.25
| 4.52
| 4.59
| 1.55 | 9.73 | -5.97 |
2022 December | 21 | 4.89
| 4.29
| 4.86
| 4.48
| -7.82 | 0.62 | -11.73 |
2022 November | 21 | 4.85
| 4.20
| 4.39
| 4.82
| 9.79 | 10.48 | -4.33 |
2022 October | 21 | 4.39
| 3.57
| 3.72
| 4.29
| 15.32 | 18.01 | -4.03 |
2022 September | 21 | 4.11
| 3.22
| 3.39
| 3.64
| 7.37 | 21.24 | -5.01 |
2022 August | 23 | 3.85
| 2.90
| 2.95
| 3.42
| 15.93 | 30.51 | -1.69 |
2022 July | 20 | 3.22
| 2.57
| 2.66
| 3.05
| 14.66 | 21.05 | -3.38 |
2022 June | 21 | 3.04
| 2.48
| 2.92
| 2.65
| -9.25 | 4.11 | -15.07 |
2022 May | 21 | 3.35
| 2.39
| 2.66
| 2.89
| 8.65 | 25.94 | -10.15 |
2022 April | 21 | 4.15
| 2.61
| 3.92
| 2.67
| -31.89 | 5.87 | -33.42 |
2022 March | 23 | 4.35
| 3.43
| 4.17
| 3.92
| -6.00 | 4.32 | -17.75 |
2022 February | 20 | 4.71
| 3.48
| 4.36
| 4.16
| -4.59 | 8.03 | -20.18 |
2022 January | 20 | 5.87
| 3.95
| 5.51
| 4.35
| -21.05 | 6.53 | -28.31 |
2021 December | 22 | 5.99
| 4.81
| 5.26
| 5.51
| 4.75 | 13.88 | -8.56 |
2021 November | 21 | 8.25
| 4.99
| 7.33
| 5.14
| -29.88 | 12.55 | -31.92 |
2021 October | 21 | 7.35
| 5.95
| 7.34
| 7.31
| -0.41 | 0.14 | -18.94 |
2021 September | 21 | 7.49
| 5.79
| 6.01
| 7.21
| 19.97 | 24.63 | -3.66 |
2021 August | 22 | 6.96
| 5.03
| 6.64
| 6.04
| -9.04 | 4.82 | -24.25 |
2021 July | 21 | 7.09
| 6.17
| 6.64
| 6.64
| 0.00 | 6.78 | -7.08 |
2021 June | 22 | 6.94
| 5.40
| 5.96
| 6.60
| 10.74 | 16.44 | -9.40 |
2021 May | 20 | 6.09
| 4.56
| 4.89
| 5.88
| 20.25 | 24.54 | -6.75 |
2021 April | 21 | 4.97
| 3.79
| 4.32
| 4.81
| 11.34 | 15.05 | -12.27 |
2021 March | 23 | 5.09
| 3.81
| 4.35
| 4.35
| 0.00 | 17.01 | -12.41 |
2021 February | 19 | 5.43
| 4.36
| 4.45
| 4.36
| -2.02 | 22.02 | -2.02 |
2021 January | 19 | 7.36
| 4.06
| 4.07
| 4.44
| 9.09 | 80.84 | -0.25 |
2020 December | 22 | 5.19
| 3.54
| 3.88
| 3.82
| -1.55 | 33.76 | -8.76 |
2020 November | 20 | 4.05
| 2.76
| 3.00
| 3.84
| 28.00 | 35.00 | -8.00 |
2020 October | 22 | 3.52
| 2.75
| 3.46
| 2.97
| -14.16 | 1.73 | -20.52 |
2020 September | 21 | 3.72
| 2.63
| 2.67
| 3.50
| 31.09 | 39.33 | -1.50 |
2020 August | 21 | 3.61
| 2.46
| 2.77
| 2.72
| -1.81 | 30.32 | -11.19 |
2020 July | 22 | 2.84
| 2.07
| 2.23
| 2.77
| 24.22 | 27.35 | -7.17 |
2020 June | 22 | 2.77
| 1.73
| 1.78
| 2.24
| 25.84 | 55.62 | -2.81 |
2020 May | 20 | 2.30
| 1.64
| 2.07
| 1.75
| -15.46 | 11.11 | -20.77 |
2020 April | 21 | 2.95
| 1.92
| 2.36
| 2.08
| -11.86 | 25.00 | -18.64 |
2020 March | 22 | 3.08
| 1.11
| 2.95
| 2.50
| -15.25 | 4.41 | -62.37 |
2020 February | 19 | 3.61
| 2.73
| 3.13
| 2.87
| -8.31 | 15.34 | -12.78 |
2020 January | 21 | 4.26
| 2.54
| 4.22
| 3.12
| -26.07 | 0.95 | -39.81 |
2019 December | 21 | 4.88
| 3.24
| 3.35
| 4.22
| 25.97 | 45.67 | -3.28 |
2019 November | 20 | 3.43
| 2.21
| 2.64
| 3.32
| 25.76 | 29.92 | -16.29 |
2019 October | 23 | 3.33
| 2.12
| 2.90
| 2.60
| -10.34 | 14.83 | -26.90 |
2019 September | 20 | 4.12
| 2.80
| 3.94
| 2.90
| -26.40 | 4.57 | -28.93 |
2019 August | 22 | 9.23
| 2.76
| 8.96
| 3.94
| -56.03 | 3.01 | -69.20 |
2019 July | 22 | 9.76
| 8.34
| 8.90
| 8.96
| 0.67 | 9.66 | -6.29 |
2019 June | 20 | 9.26
| 8.14
| 8.34
| 8.81
| 5.64 | 11.03 | -2.40 |
2019 May | 22 | 9.04
| 6.56
| 7.03
| 8.40
| 19.49 | 28.59 | -6.69 |
2019 April | 21 | 8.03
| 6.83
| 7.46
| 6.96
| -6.70 | 7.64 | -8.45 |
2019 March | 21 | 8.86
| 7.19
| 8.52
| 7.39
| -13.26 | 3.99 | -15.61 |
2019 February | 19 | 8.59
| 6.91
| 7.19
| 8.48
| 17.94 | 19.47 | -3.89 |
2019 January | 21 | 7.88
| 5.67
| 6.02
| 7.19
| 19.44 | 30.90 | -5.81 |
2018 December | 19 | 7.05
| 4.86
| 6.84
| 6.07
| -11.26 | 3.07 | -28.95 |
2018 November | 21 | 9.51
| 5.80
| 8.74
| 6.71
| -23.23 | 8.81 | -33.64 |
2018 October | 23 | 10.44
| 7.57
| 9.47
| 8.65
| -8.66 | 10.24 | -20.06 |
2018 September | 19 | 10.19
| 9.12
| 10.09
| 9.36
| -7.23 | 0.99 | -9.61 |
2018 August | 23 | 12.36
| 9.52
| 11.92
| 10.08
| -15.44 | 3.69 | -20.13 |
2018 July | 21 | 13.21
| 6.63
| 6.91
| 11.92
| 72.50 | 91.17 | -4.05 |
2018 June | 21 | 8.00
| 6.79
| 7.27
| 6.92
| -4.81 | 10.04 | -6.60 |
2018 May | 22 | 8.49
| 6.65
| 7.35
| 7.21
| -1.90 | 15.51 | -9.52 |
2018 April | 21 | 8.36
| 6.05
| 6.43
| 7.38
| 14.77 | 30.02 | -5.91 |
2018 March | 21 | 8.78
| 6.14
| 8.27
| 6.43
| -22.25 | 6.17 | -25.76 |
2018 February | 19 | 9.05
| 7.43
| 8.92
| 8.31
| -6.84 | 1.46 | -16.70 |
2018 January | 21 | 10.64
| 8.50
| 9.27
| 8.93
| -3.67 | 14.78 | -8.31 |
2017 December | 20 | 10.39
| 8.24
| 9.64
| 9.26
| -3.94 | 7.78 | -14.52 |
2017 November | 21 | 9.98
| 6.92
| 6.92
| 9.63
| 39.16 | 44.22 | 0.00 |
2017 October | 22 | 7.04
| 5.50
| 5.81
| 6.89
| 18.59 | 21.17 | -5.34 |
2017 September | 20 | 6.45
| 5.15
| 5.26
| 5.76
| 9.51 | 22.62 | -2.09 |
2017 August | 23 | 5.92
| 4.61
| 4.76
| 5.26
| 10.50 | 24.37 | -3.15 |
2017 July | 20 | 7.10
| 4.40
| 6.49
| 4.73
| -27.12 | 9.40 | -32.20 |
2017 June | 22 | 6.98
| 6.06
| 6.53
| 6.47
| -0.92 | 6.89 | -7.20 |
2017 May | 22 | 7.23
| 5.61
| 6.93
| 6.55
| -5.48 | 4.33 | -19.05 |
2017 April | 19 | 8.55
| 6.25
| 8.51
| 6.90
| -18.92 | 0.47 | -26.56 |
2017 March | 23 | 10.39
| 5.00
| 5.22
| 8.51
| 63.03 | 99.04 | -4.21 |
2017 February | 19 | 6.44
| 4.60
| 5.31
| 5.25
| -1.13 | 21.28 | -13.37 |
2017 January | 20 | 6.00
| 3.01
| 3.13
| 5.21
| 66.45 | 91.69 | -3.83 |
2016 December | 21 | 3.80
| 2.98
| 3.46
| 3.13
| -9.54 | 9.83 | -13.87 |
2016 November | 21 | 3.67
| 2.67
| 2.67
| 3.29
| 23.22 | 37.45 | 0.00 |
2016 October | 21 | 4.58
| 2.64
| 4.57
| 2.68
| -41.36 | 0.22 | -42.23 |
2016 September | 21 | 5.49
| 3.36
| 4.30
| 4.52
| 5.12 | 27.67 | -21.86 |
2016 August | 23 | 4.41
| 2.69
| 3.73
| 4.20
| 12.60 | 18.23 | -27.88 |
2016 July | 20 | 4.37
| 3.70
| 4.14
| 3.76
| -9.18 | 5.56 | -10.63 |
2016 June | 22 | 5.00
| 3.70
| 4.72
| 4.09
| -13.35 | 5.93 | -21.61 |
2016 May | 21 | 4.96
| 4.11
| 4.85
| 4.73
| -2.47 | 2.27 | -15.26 |
2016 April | 21 | 5.00
| 4.11
| 4.29
| 4.68
| 9.09 | 16.55 | -4.20 |
2016 March | 22 | 4.83
| 3.52
| 4.60
| 4.30
| -6.52 | 5.00 | -23.48 |
2016 February | 20 | 8.00
| 4.10
| 4.90
| 4.80
| -2.04 | 63.27 | -16.33 |
2016 January | 19 | 5.50
| 4.90
| 5.50
| 4.90
| -10.91 | 0.00 | -10.91 |
2015 December | 22 | 5.75
| 3.25
| 4.10
| 5.50
| 34.15 | 40.24 | -20.73 |
2015 November | 20 | 4.75
| 4.25
| 4.50
| 4.25
| -5.56 | 5.56 | -5.56 |
2015 October | 22 | 5.50
| 3.25
| 5.18
| 4.50
| -13.13 | 6.18 | -37.26 |
2015 September | 21 | 6.85
| 5.00
| 6.80
| 5.18
| -23.82 | 0.74 | -26.47 |
2015 August | 16 | 7.50
| 5.00
| 5.00
| 6.80
| 36.00 | 50.00 | 0.00 |
VRAY Dividends
This table shows historical dividends paid by VRAY.
There are no VRAY dividends to display.
VRAY Stock Splits
This table shows VRAY stock splits.
There are no VRAY stock splits to display.
VRAY Basic Information
-
Ticker, symbol:VRAY
-
Full title:ViewRay Inc
-
First trading day:
-
Last trading day:
-
Total trading days:1,901
-
Last close price:4.43 (+1.01%)
-
Market cap:901M
-
Stock Exchange:NasdaqGM
-
Sector:Health Care
-
Industry:Biotechnology: Electromedical & Electrotherapeutic Apparatus
-
VRAY CEO:Mr. Scott Drake
-
Full-time employees:309
-
Address:2 Thermo Fisher Way
Oakwood Village
OHIO
44146 -
Description:ViewRay, Inc. designs, manufactures, and markets radiation therapy systems. The company offers MRIdian, a magnetic resonance image guided radiation therapy system to image and treat cancer patients. Its MRIdian integrates MRI technology, radiation delivery, and proprietary software to see the soft tissues, shape the dose to accommodate for changes in anatomy, and strike the target using real-time targeting throughout the treatment. The company serves university research and teaching hospitals, community hospitals, private practices, government institutions, and freestanding cancer centers. ViewRay, Inc. markets its MRIdian through a direct sales force and distribution network. It has operations in the United States, France, Germany, and internationally. The company was founded in 2004 and is headquartered in Oakwood, Ohio.
-
Website:
-
Phone number:14407033210
Best intraday sessions of VRAY
This table shows top 100 best intraday sessions of VRAY.
Worst intraday sessions of VRAY
This table shows the worst 100 intraday sessions of VRAY.
Best after-hours sessions of VRAY
This table shows top 100 best after-hours sessions of VRAY.
Worst after-hours sessions of VRAY
This table shows the worst 100 after-hours sessions of VRAY.
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
Data updated: 2023-02-24 04:44:18