![VYGR Logo, Voyager Therapeutics Inc Logo](/logos/V/Y/VYGR.png)
VYGR stock overview
Voyager Therapeutics Inc
- VYGR IPO: 2015-11-11
- 6.92 (+0.98%)
- 321M market cap
- 1,834 trading days in total
- VYGR Latest trading day: 2023-02-23
- NasdaqGS
- Health Care
- Biotechnology: Biological Products (No Diagnostic Substances)
- Mr. G. Andre Turenne
- 185 full-time employees
- Cambridge, MASSACHUSETTS
- Latest trading days
- Investment calculator
- Monthly statistics
- Dividends
- Stock splits
- Basic information
- Best intraday
- Worst intraday
- Best after-hours
- Worst after-hours
VYGR Latest trading days
This table contains the list of 500 latest trading days of VYGR.
Trading dates ranges from 2018-02-23 to 2023-02-23.
Trading dates ranges from 2018-02-23 to 2023-02-23.
Trading day | Date | Close | Difference | P/L | Volume | Open | High | Low | Volatility | Intraday | Post-market |
---|---|---|---|---|---|---|---|---|---|---|---|
[ AVERAGE ] | 5.18 | 0.00 | 0.22 | 1,074,610 | 5.19 | 5.38 | 5.00 | 7.10 | 0.01 | 0.22 | |
1834 | 2023-02-23 | 6.92 | 0.16 | -2.26 | 196,613 | 7.16 | 7.19 | 6.92 | 3.77 | -3.35 | 0.00 |
1833 | 2023-02-22 | 7.08 | 0.05 | -0.70 | 152,751 | 7.16 | 7.25 | 7.03 | 3.07 | -1.12 | 1.13 |
1832 | 2023-02-21 | 7.13 | 0.30 | -4.04 | 208,392 | 7.35 | 7.41 | 7.06 | 4.76 | -2.99 | 0.42 |
1831 | 2023-02-17 | 7.43 | 0.00 | 0.00 | 173,485 | 7.38 | 7.59 | 7.34 | 3.39 | 0.68 | -1.08 |
1830 | 2023-02-16 | 7.43 | 0.15 | -1.98 | 153,424 | 7.46 | 7.64 | 7.40 | 3.22 | -0.40 | -0.67 |
1829 | 2023-02-15 | 7.58 | 0.07 | 0.93 | 209,944 | 7.50 | 7.62 | 7.38 | 3.20 | 1.07 | -1.58 |
1828 | 2023-02-14 | 7.51 | 0.30 | -3.84 | 178,916 | 7.80 | 7.89 | 7.50 | 5.00 | -3.72 | -0.13 |
1827 | 2023-02-13 | 7.81 | 0.10 | 1.30 | 265,993 | 7.69 | 7.88 | 7.48 | 5.20 | 1.56 | -0.13 |
1826 | 2023-02-10 | 7.71 | 0.30 | -3.75 | 529,316 | 7.96 | 7.96 | 7.30 | 8.29 | -3.14 | -0.26 |
1825 | 2023-02-09 | 8.01 | 0.01 | -0.12 | 168,351 | 8.05 | 8.13 | 7.90 | 2.86 | -0.50 | -0.62 |
1824 | 2023-02-08 | 8.02 | 0.03 | -0.37 | 204,606 | 7.96 | 8.18 | 7.76 | 5.28 | 0.75 | 0.37 |
1823 | 2023-02-07 | 8.05 | 0.00 | 0.00 | 256,330 | 8.05 | 8.22 | 7.91 | 3.85 | 0.00 | -1.12 |
1822 | 2023-02-06 | 8.05 | 0.05 | -0.62 | 252,495 | 8.01 | 8.31 | 7.86 | 5.62 | 0.50 | 0.00 |
1821 | 2023-02-03 | 8.10 | 0.78 | -8.78 | 560,021 | 8.61 | 8.61 | 7.75 | 9.99 | -5.92 | -1.11 |
1820 | 2023-02-02 | 8.88 | 0.48 | -5.13 | 601,315 | 9.34 | 9.40 | 8.60 | 8.57 | -4.93 | -3.04 |
1819 | 2023-02-01 | 9.36 | 0.08 | -0.85 | 381,953 | 9.46 | 9.61 | 9.25 | 3.81 | -1.06 | -0.21 |
1818 | 2023-01-31 | 9.44 | 0.37 | 4.08 | 581,988 | 9.14 | 9.65 | 9.02 | 6.89 | 3.28 | 0.21 |
1817 | 2023-01-30 | 9.07 | 0.06 | 0.67 | 293,073 | 8.95 | 9.21 | 8.93 | 3.13 | 1.34 | 0.77 |
1816 | 2023-01-27 | 9.01 | 0.02 | 0.22 | 250,929 | 8.94 | 9.22 | 8.90 | 3.58 | 0.78 | -0.67 |
1815 | 2023-01-26 | 8.99 | 0.10 | -1.10 | 132,034 | 9.21 | 9.23 | 8.89 | 3.69 | -2.39 | -0.56 |
1814 | 2023-01-25 | 9.09 | 0.39 | -4.11 | 236,515 | 9.40 | 9.44 | 9.07 | 3.94 | -3.30 | 1.32 |
1813 | 2023-01-24 | 9.48 | 0.32 | 3.49 | 372,159 | 9.13 | 9.54 | 9.02 | 5.70 | 3.83 | -0.84 |
1812 | 2023-01-23 | 9.16 | 0.00 | 0.00 | 452,023 | 9.09 | 9.23 | 8.76 | 5.17 | 0.77 | -0.33 |
1811 | 2023-01-20 | 9.16 | 0.30 | -3.17 | 549,753 | 9.54 | 9.54 | 8.80 | 7.76 | -3.98 | -0.76 |
1810 | 2023-01-19 | 9.46 | 0.22 | 2.38 | 259,627 | 9.00 | 9.57 | 8.76 | 9.00 | 5.11 | 0.85 |
1809 | 2023-01-18 | 9.24 | 0.03 | 0.33 | 362,944 | 9.16 | 9.64 | 9.07 | 6.22 | 0.87 | -2.60 |
1808 | 2023-01-17 | 9.21 | 1.57 | -14.56 | 605,205 | 10.75 | 10.82 | 9.18 | 15.26 | -14.33 | -0.54 |
1807 | 2023-01-13 | 10.78 | 1.49 | 16.04 | 1,008,318 | 9.30 | 10.78 | 8.95 | 19.68 | 15.91 | -0.28 |
1806 | 2023-01-12 | 9.29 | 0.34 | 3.80 | 666,498 | 9.09 | 9.47 | 8.60 | 9.57 | 2.20 | 0.11 |
1805 | 2023-01-11 | 8.95 | 1.00 | 12.58 | 1,071,241 | 8.10 | 9.16 | 8.00 | 14.32 | 10.49 | 1.56 |
1804 | 2023-01-10 | 7.95 | 0.95 | 13.57 | 1,863,086 | 7.14 | 8.49 | 7.14 | 18.91 | 11.34 | 1.89 |
1803 | 2023-01-09 | 7.00 | 0.04 | 0.57 | 3,367,100 | 8.63 | 8.88 | 6.97 | 22.13 | -18.89 | 2.00 |
1802 | 2023-01-06 | 6.96 | 0.67 | 10.65 | 370,577 | 6.49 | 7.47 | 6.41 | 16.33 | 7.24 | 23.99 |
1801 | 2023-01-05 | 6.29 | 0.29 | 4.83 | 74,245 | 5.96 | 6.32 | 5.89 | 7.21 | 5.54 | 3.18 |
1800 | 2023-01-04 | 6.00 | 0.02 | -0.33 | 107,145 | 5.95 | 6.06 | 5.87 | 3.19 | 0.84 | -0.67 |
1799 | 2023-01-03 | 6.02 | 0.08 | -1.31 | 134,092 | 6.23 | 6.23 | 5.94 | 4.65 | -3.37 | -1.16 |
1798 | 2022-12-30 | 6.10 | 0.45 | 7.96 | 124,364 | 5.61 | 6.15 | 5.61 | 9.63 | 8.73 | 2.13 |
1797 | 2022-12-29 | 5.65 | 0.09 | 1.62 | 147,712 | 5.57 | 5.66 | 5.36 | 5.39 | 1.44 | -0.71 |
1796 | 2022-12-28 | 5.56 | 0.15 | 2.77 | 119,740 | 5.36 | 5.58 | 5.27 | 5.78 | 3.73 | 0.18 |
1795 | 2022-12-27 | 5.41 | 0.15 | -2.70 | 79,960 | 5.56 | 5.57 | 5.36 | 3.78 | -2.70 | -0.92 |
1794 | 2022-12-23 | 5.56 | 0.07 | -1.24 | 63,969 | 5.59 | 5.62 | 5.48 | 2.50 | -0.54 | 0.00 |
1793 | 2022-12-22 | 5.63 | 0.25 | -4.25 | 69,401 | 5.88 | 5.88 | 5.43 | 7.65 | -4.25 | -0.71 |
1792 | 2022-12-21 | 5.88 | 0.05 | -0.84 | 77,965 | 5.90 | 6.06 | 5.88 | 3.05 | -0.34 | 0.00 |
1791 | 2022-12-20 | 5.93 | 0.12 | 2.07 | 75,994 | 5.73 | 6.00 | 5.71 | 5.06 | 3.49 | -0.51 |
1790 | 2022-12-19 | 5.81 | 0.12 | -2.02 | 87,962 | 5.99 | 5.99 | 5.77 | 3.67 | -3.01 | -1.38 |
1789 | 2022-12-16 | 5.93 | 0.13 | 2.24 | 445,084 | 5.75 | 6.13 | 5.75 | 6.61 | 3.13 | 1.01 |
1788 | 2022-12-15 | 5.80 | 0.04 | -0.68 | 79,077 | 5.75 | 5.99 | 5.73 | 4.52 | 0.87 | -0.86 |
1787 | 2022-12-14 | 5.84 | 0.41 | -6.56 | 137,999 | 6.24 | 6.35 | 5.81 | 8.65 | -6.41 | -1.54 |
1786 | 2022-12-13 | 6.25 | 0.05 | 0.81 | 97,478 | 6.35 | 6.39 | 6.20 | 2.99 | -1.57 | -0.16 |
1785 | 2022-12-12 | 6.20 | 0.28 | 4.73 | 100,409 | 5.97 | 6.28 | 5.91 | 6.20 | 3.85 | 2.42 |
1784 | 2022-12-09 | 5.92 | 0.10 | -1.66 | 68,416 | 6.00 | 6.07 | 5.82 | 4.17 | -1.33 | 0.84 |
1783 | 2022-12-08 | 6.02 | 0.17 | 2.91 | 108,885 | 5.90 | 6.31 | 5.82 | 8.31 | 2.03 | -0.33 |
1782 | 2022-12-07 | 5.85 | 0.21 | -3.47 | 56,879 | 6.10 | 6.18 | 5.83 | 5.74 | -4.10 | 0.85 |
1781 | 2022-12-06 | 6.06 | 0.21 | -3.35 | 59,650 | 6.28 | 6.36 | 6.00 | 5.73 | -3.50 | 0.66 |
1780 | 2022-12-05 | 6.27 | 0.18 | -2.79 | 123,899 | 6.45 | 6.67 | 6.20 | 7.29 | -2.79 | 0.16 |
1779 | 2022-12-02 | 6.45 | 0.41 | 6.79 | 99,328 | 5.90 | 6.45 | 5.81 | 10.85 | 9.32 | 0.00 |
1778 | 2022-12-01 | 6.04 | 0.10 | 1.68 | 88,159 | 5.89 | 6.11 | 5.83 | 4.75 | 2.55 | -2.32 |
1777 | 2022-11-30 | 5.94 | 0.40 | 7.22 | 80,450 | 5.55 | 5.94 | 5.49 | 8.11 | 7.03 | -0.84 |
1776 | 2022-11-29 | 5.54 | 0.03 | -0.54 | 54,846 | 5.59 | 5.73 | 5.50 | 4.11 | -0.89 | 0.18 |
1775 | 2022-11-28 | 5.57 | 0.06 | 1.09 | 96,831 | 5.46 | 5.88 | 5.38 | 9.16 | 2.01 | 0.36 |
1774 | 2022-11-25 | 5.51 | 0.15 | -2.65 | 49,198 | 5.66 | 5.66 | 5.32 | 6.01 | -2.65 | -0.91 |
1773 | 2022-11-23 | 5.66 | 0.09 | 1.62 | 139,965 | 5.54 | 5.92 | 5.54 | 6.86 | 2.17 | 0.00 |
1772 | 2022-11-22 | 5.57 | 0.21 | 3.92 | 72,012 | 5.39 | 5.60 | 5.25 | 6.49 | 3.34 | -0.54 |
1771 | 2022-11-21 | 5.36 | 0.04 | -0.74 | 88,116 | 5.35 | 5.66 | 5.27 | 7.29 | 0.19 | 0.56 |
1770 | 2022-11-18 | 5.40 | 0.31 | 6.09 | 135,542 | 5.10 | 5.48 | 5.03 | 8.82 | 5.88 | -0.93 |
1769 | 2022-11-17 | 5.09 | 0.12 | -2.30 | 59,073 | 5.17 | 5.29 | 5.09 | 3.87 | -1.55 | 0.20 |
1768 | 2022-11-16 | 5.21 | 0.32 | -5.79 | 104,179 | 5.50 | 5.50 | 5.14 | 6.55 | -5.27 | -0.77 |
1767 | 2022-11-15 | 5.53 | 0.01 | 0.18 | 75,680 | 5.64 | 5.76 | 5.47 | 5.14 | -1.95 | -0.54 |
1766 | 2022-11-14 | 5.52 | 0.03 | 0.55 | 135,798 | 5.52 | 5.78 | 5.38 | 7.25 | 0.00 | 2.17 |
1765 | 2022-11-11 | 5.49 | 0.27 | 5.17 | 117,787 | 5.22 | 5.50 | 5.22 | 5.36 | 5.17 | 0.55 |
1764 | 2022-11-10 | 5.22 | 0.12 | 2.35 | 109,136 | 5.25 | 5.35 | 5.17 | 3.43 | -0.57 | 0.00 |
1763 | 2022-11-09 | 5.10 | 0.15 | -2.86 | 133,345 | 5.14 | 5.23 | 5.02 | 4.09 | -0.78 | 2.94 |
1762 | 2022-11-08 | 5.25 | 0.46 | 9.60 | 238,846 | 5.35 | 5.48 | 4.97 | 9.53 | -1.87 | -2.10 |
1761 | 2022-11-07 | 4.79 | 0.20 | -4.01 | 151,877 | 4.99 | 5.06 | 4.77 | 5.81 | -4.01 | 11.69 |
1760 | 2022-11-04 | 4.99 | 0.19 | -3.67 | 120,959 | 5.28 | 5.28 | 4.90 | 7.20 | -5.49 | 0.00 |
1759 | 2022-11-03 | 5.18 | 0.18 | -3.36 | 122,698 | 5.28 | 5.33 | 5.09 | 4.55 | -1.89 | 1.93 |
1758 | 2022-11-02 | 5.36 | 0.09 | 1.71 | 67,583 | 5.30 | 5.62 | 5.25 | 6.98 | 1.13 | -1.49 |
1757 | 2022-11-01 | 5.27 | 0.09 | 1.74 | 111,230 | 5.32 | 5.47 | 5.22 | 4.70 | -0.94 | 0.57 |
1756 | 2022-10-31 | 5.18 | 0.14 | -2.63 | 136,320 | 5.32 | 5.39 | 5.14 | 4.70 | -2.63 | 2.70 |
1755 | 2022-10-28 | 5.32 | 0.19 | 3.70 | 94,576 | 5.19 | 5.34 | 5.16 | 3.47 | 2.50 | 0.00 |
1754 | 2022-10-27 | 5.13 | 0.12 | -2.29 | 79,409 | 5.31 | 5.31 | 5.10 | 3.95 | -3.39 | 1.17 |
1753 | 2022-10-26 | 5.25 | 0.03 | -0.57 | 82,621 | 5.32 | 5.47 | 5.24 | 4.32 | -1.32 | 1.14 |
1752 | 2022-10-25 | 5.28 | 0.04 | -0.75 | 142,871 | 5.34 | 5.37 | 5.24 | 2.43 | -1.12 | 0.76 |
1751 | 2022-10-24 | 5.32 | 0.05 | 0.95 | 144,834 | 5.29 | 5.50 | 5.10 | 7.56 | 0.57 | 0.38 |
1750 | 2022-10-21 | 5.27 | 0.24 | -4.36 | 63,317 | 5.47 | 5.47 | 5.27 | 3.66 | -3.66 | 0.38 |
1749 | 2022-10-20 | 5.51 | 0.02 | 0.36 | 89,316 | 5.48 | 5.75 | 5.30 | 8.21 | 0.55 | -0.73 |
1748 | 2022-10-19 | 5.49 | 0.53 | -8.80 | 151,014 | 5.96 | 5.96 | 5.40 | 9.40 | -7.89 | -0.18 |
1747 | 2022-10-18 | 6.02 | 0.01 | 0.17 | 79,682 | 6.15 | 6.16 | 5.85 | 5.04 | -2.11 | -1.00 |
1746 | 2022-10-17 | 6.01 | 0.27 | 4.70 | 157,796 | 5.86 | 6.10 | 5.77 | 5.63 | 2.56 | 2.33 |
1745 | 2022-10-14 | 5.74 | 0.45 | -7.27 | 113,336 | 6.27 | 6.29 | 5.73 | 8.93 | -8.45 | 2.09 |
1744 | 2022-10-13 | 6.19 | 0.08 | 1.31 | 219,441 | 6.04 | 6.34 | 5.94 | 6.62 | 2.48 | 1.29 |
1743 | 2022-10-12 | 6.11 | 0.30 | -4.68 | 92,117 | 6.42 | 6.42 | 6.10 | 4.98 | -4.83 | -1.15 |
1742 | 2022-10-11 | 6.41 | 0.31 | 5.08 | 331,181 | 6.10 | 6.66 | 5.92 | 12.13 | 5.08 | 0.16 |
1741 | 2022-10-10 | 6.10 | 0.12 | -1.93 | 88,686 | 6.22 | 6.22 | 6.04 | 2.89 | -1.93 | 0.00 |
1740 | 2022-10-07 | 6.22 | 0.05 | 0.81 | 74,672 | 6.12 | 6.37 | 5.97 | 6.54 | 1.63 | 0.00 |
1739 | 2022-10-06 | 6.17 | 0.14 | -2.22 | 86,436 | 6.31 | 6.38 | 6.16 | 3.49 | -2.22 | -0.81 |
1738 | 2022-10-05 | 6.31 | 0.30 | -4.54 | 128,529 | 6.42 | 6.50 | 6.23 | 4.21 | -1.71 | 0.00 |
1737 | 2022-10-04 | 6.61 | 0.98 | 17.41 | 424,170 | 6.00 | 6.73 | 5.98 | 12.50 | 10.17 | -2.87 |
1736 | 2022-10-03 | 5.63 | 0.29 | -4.90 | 140,471 | 5.94 | 6.00 | 5.60 | 6.73 | -5.22 | 6.57 |
1735 | 2022-09-30 | 5.92 | 0.09 | -1.50 | 144,474 | 5.94 | 6.08 | 5.81 | 4.55 | -0.34 | 0.34 |
1734 | 2022-09-29 | 6.01 | 0.70 | -10.43 | 176,594 | 6.60 | 6.63 | 5.78 | 12.88 | -8.94 | -1.16 |
1733 | 2022-09-28 | 6.71 | 0.91 | 15.69 | 185,622 | 5.87 | 6.76 | 5.85 | 15.50 | 14.31 | -1.64 |
1732 | 2022-09-27 | 5.80 | 0.04 | 0.69 | 202,556 | 5.81 | 5.95 | 5.72 | 3.96 | -0.17 | 1.21 |
1731 | 2022-09-26 | 5.76 | 0.19 | 3.41 | 149,997 | 5.50 | 5.80 | 5.50 | 5.45 | 4.73 | 0.87 |
1730 | 2022-09-23 | 5.57 | 0.37 | -6.23 | 169,166 | 6.04 | 6.19 | 5.37 | 13.58 | -7.78 | -1.26 |
1729 | 2022-09-22 | 5.94 | 0.11 | -1.82 | 176,486 | 6.01 | 6.10 | 5.73 | 6.16 | -1.16 | 1.68 |
1728 | 2022-09-21 | 6.05 | 0.02 | 0.33 | 95,557 | 6.07 | 6.20 | 6.00 | 3.29 | -0.33 | -0.66 |
1727 | 2022-09-20 | 6.03 | 0.15 | -2.43 | 61,290 | 6.14 | 6.32 | 5.98 | 5.54 | -1.79 | 0.66 |
1726 | 2022-09-19 | 6.18 | 0.39 | -5.94 | 99,338 | 6.50 | 6.50 | 6.17 | 5.08 | -4.92 | -0.65 |
1725 | 2022-09-16 | 6.57 | 0.14 | -2.09 | 161,339 | 6.61 | 6.61 | 6.37 | 3.63 | -0.61 | -1.07 |
1724 | 2022-09-15 | 6.71 | 0.12 | 1.82 | 128,469 | 6.58 | 6.73 | 6.42 | 4.71 | 1.98 | -1.49 |
1723 | 2022-09-14 | 6.59 | 0.08 | -1.20 | 74,136 | 6.61 | 6.84 | 6.50 | 5.14 | -0.30 | -0.15 |
1722 | 2022-09-13 | 6.67 | 0.32 | -4.58 | 215,407 | 6.93 | 7.04 | 6.50 | 7.79 | -3.75 | -0.90 |
1721 | 2022-09-12 | 6.99 | 0.15 | 2.19 | 91,961 | 6.86 | 7.02 | 6.54 | 7.00 | 1.90 | -0.86 |
1720 | 2022-09-09 | 6.84 | 0.20 | -2.84 | 91,855 | 7.09 | 7.18 | 6.83 | 4.94 | -3.53 | 0.29 |
1719 | 2022-09-08 | 7.04 | 0.14 | 2.03 | 176,611 | 6.91 | 7.30 | 6.88 | 6.08 | 1.88 | 0.71 |
1718 | 2022-09-07 | 6.90 | 0.49 | 7.64 | 161,602 | 6.46 | 6.90 | 6.35 | 8.51 | 6.81 | 0.14 |
1717 | 2022-09-06 | 6.41 | 0.21 | -3.17 | 389,540 | 6.61 | 6.61 | 6.23 | 5.75 | -3.03 | 0.78 |
1716 | 2022-09-02 | 6.62 | 0.19 | 2.95 | 161,792 | 6.44 | 6.71 | 6.43 | 4.35 | 2.80 | -0.15 |
1715 | 2022-09-01 | 6.43 | 0.46 | 7.71 | 233,803 | 5.89 | 6.43 | 5.85 | 9.85 | 9.17 | 0.16 |
1714 | 2022-08-31 | 5.97 | 0.37 | 6.61 | 220,942 | 5.61 | 6.03 | 5.61 | 7.49 | 6.42 | -1.34 |
1713 | 2022-08-30 | 5.60 | 0.17 | -2.95 | 129,750 | 5.80 | 5.84 | 5.57 | 4.66 | -3.45 | 0.18 |
1712 | 2022-08-29 | 5.77 | 0.28 | -4.63 | 140,708 | 5.94 | 6.12 | 5.75 | 6.23 | -2.86 | 0.52 |
1711 | 2022-08-26 | 6.05 | 0.31 | -4.87 | 172,278 | 6.33 | 6.43 | 6.04 | 6.16 | -4.42 | -1.82 |
1710 | 2022-08-25 | 6.36 | 0.22 | 3.58 | 662,368 | 6.24 | 6.58 | 6.15 | 6.89 | 1.92 | -0.47 |
1709 | 2022-08-24 | 6.14 | 0.04 | 0.66 | 451,862 | 6.11 | 6.29 | 6.02 | 4.42 | 0.49 | 1.63 |
1708 | 2022-08-23 | 6.10 | 0.20 | 3.39 | 92,739 | 6.14 | 6.14 | 5.85 | 4.72 | -0.65 | 0.16 |
1707 | 2022-08-22 | 5.90 | 0.08 | 1.37 | 156,802 | 5.76 | 5.96 | 5.73 | 3.99 | 2.43 | 4.07 |
1706 | 2022-08-19 | 5.82 | 0.27 | -4.43 | 158,142 | 5.96 | 6.05 | 5.78 | 4.53 | -2.35 | -1.03 |
1705 | 2022-08-18 | 6.09 | 0.28 | 4.82 | 225,908 | 5.73 | 6.14 | 5.63 | 8.90 | 6.28 | -2.13 |
1704 | 2022-08-17 | 5.81 | 0.27 | -4.44 | 165,812 | 5.99 | 6.10 | 5.66 | 7.35 | -3.01 | -1.38 |
1703 | 2022-08-16 | 6.08 | 0.06 | 1.00 | 328,410 | 6.08 | 6.15 | 5.86 | 4.77 | 0.00 | -1.48 |
1702 | 2022-08-15 | 6.02 | 0.05 | -0.82 | 294,954 | 6.02 | 6.16 | 5.86 | 4.98 | 0.00 | 1.00 |
1701 | 2022-08-12 | 6.07 | 0.41 | -6.33 | 617,108 | 6.47 | 6.47 | 6.00 | 7.26 | -6.18 | -0.82 |
1700 | 2022-08-11 | 6.48 | 0.17 | -2.56 | 319,951 | 6.69 | 6.73 | 6.42 | 4.63 | -3.14 | -0.15 |
1699 | 2022-08-10 | 6.65 | 0.54 | 8.84 | 260,594 | 6.32 | 6.69 | 6.15 | 8.54 | 5.22 | 0.60 |
1698 | 2022-08-09 | 6.11 | 0.04 | -0.65 | 172,760 | 5.95 | 6.49 | 5.82 | 11.26 | 2.69 | 3.44 |
1697 | 2022-08-08 | 6.15 | 0.78 | -11.26 | 747,317 | 7.00 | 7.00 | 5.88 | 16.00 | -12.14 | -3.25 |
1696 | 2022-08-05 | 6.93 | 0.54 | -7.23 | 212,646 | 7.40 | 7.40 | 6.50 | 12.16 | -6.35 | 1.01 |
1695 | 2022-08-04 | 7.47 | 0.40 | 5.66 | 125,925 | 7.16 | 7.56 | 7.09 | 6.56 | 4.33 | -0.94 |
1694 | 2022-08-03 | 7.07 | 0.42 | 6.32 | 250,086 | 6.73 | 7.38 | 6.73 | 9.66 | 5.05 | 1.27 |
1693 | 2022-08-02 | 6.65 | 0.22 | 3.42 | 97,186 | 6.33 | 6.80 | 6.33 | 7.42 | 5.06 | 1.20 |
1692 | 2022-08-01 | 6.43 | 0.27 | -4.03 | 82,483 | 6.65 | 6.80 | 6.39 | 6.17 | -3.31 | -1.56 |
1691 | 2022-07-29 | 6.70 | 0.13 | -1.90 | 91,305 | 6.86 | 6.86 | 6.55 | 4.52 | -2.33 | -0.75 |
1690 | 2022-07-28 | 6.83 | 0.10 | 1.49 | 141,363 | 7.03 | 7.03 | 6.62 | 5.83 | -2.84 | 0.44 |
1689 | 2022-07-27 | 6.73 | 0.14 | 2.12 | 81,068 | 6.68 | 6.81 | 6.47 | 5.09 | 0.75 | 4.46 |
1688 | 2022-07-26 | 6.59 | 0.11 | 1.70 | 105,447 | 6.45 | 6.75 | 6.24 | 7.91 | 2.17 | 1.37 |
1687 | 2022-07-25 | 6.48 | 0.24 | 3.85 | 131,627 | 6.24 | 6.66 | 6.10 | 8.97 | 3.85 | -0.46 |
1686 | 2022-07-22 | 6.24 | 0.49 | -7.28 | 186,151 | 6.81 | 6.81 | 6.12 | 10.13 | -8.37 | 0.00 |
1685 | 2022-07-21 | 6.73 | 0.03 | -0.44 | 157,080 | 6.61 | 6.95 | 6.57 | 5.75 | 1.82 | 1.19 |
1684 | 2022-07-20 | 6.76 | 0.13 | -1.89 | 126,805 | 6.91 | 7.15 | 6.69 | 6.66 | -2.17 | -2.22 |
1683 | 2022-07-19 | 6.89 | 0.22 | 3.30 | 106,635 | 6.71 | 7.01 | 6.71 | 4.47 | 2.68 | 0.29 |
1682 | 2022-07-18 | 6.67 | 0.19 | -2.77 | 153,143 | 6.93 | 7.05 | 6.57 | 6.93 | -3.75 | 0.60 |
1681 | 2022-07-15 | 6.86 | 0.15 | 2.24 | 85,400 | 6.71 | 6.95 | 6.56 | 5.81 | 2.24 | 1.02 |
1680 | 2022-07-14 | 6.71 | 0.28 | -4.01 | 121,660 | 6.89 | 6.89 | 6.54 | 5.08 | -2.61 | 0.00 |
1679 | 2022-07-13 | 6.99 | 0.15 | 2.19 | 120,934 | 6.70 | 7.02 | 6.66 | 5.37 | 4.33 | -1.43 |
1678 | 2022-07-12 | 6.84 | 0.56 | 8.92 | 269,530 | 6.19 | 7.02 | 6.19 | 13.41 | 10.50 | -2.05 |
1677 | 2022-07-11 | 6.28 | 0.29 | -4.41 | 157,033 | 6.51 | 6.51 | 6.16 | 5.38 | -3.53 | -1.43 |
1676 | 2022-07-08 | 6.57 | 0.10 | -1.50 | 290,145 | 6.60 | 6.80 | 6.34 | 6.97 | -0.45 | -0.91 |
1675 | 2022-07-07 | 6.67 | 0.49 | 7.93 | 264,975 | 6.24 | 6.86 | 6.19 | 10.74 | 6.89 | -1.05 |
1674 | 2022-07-06 | 6.18 | 0.24 | -3.74 | 372,504 | 6.37 | 6.75 | 6.06 | 10.83 | -2.98 | 0.97 |
1673 | 2022-07-05 | 6.42 | 0.34 | 5.59 | 191,988 | 5.95 | 6.44 | 5.90 | 9.08 | 7.90 | -0.78 |
1672 | 2022-07-01 | 6.08 | 0.17 | 2.88 | 216,492 | 5.89 | 6.17 | 5.63 | 9.17 | 3.23 | -2.14 |
1671 | 2022-06-30 | 5.91 | 0.03 | -0.51 | 322,482 | 5.76 | 6.06 | 5.63 | 7.47 | 2.60 | -0.34 |
1670 | 2022-06-29 | 5.94 | 0.18 | 3.13 | 98,547 | 5.89 | 6.02 | 5.68 | 5.77 | 0.85 | -3.03 |
1669 | 2022-06-28 | 5.76 | 0.18 | -3.03 | 102,284 | 5.93 | 5.95 | 5.70 | 4.22 | -2.87 | 2.26 |
1668 | 2022-06-27 | 5.94 | 0.18 | 3.13 | 236,979 | 5.74 | 6.23 | 5.59 | 11.15 | 3.48 | -0.17 |
1667 | 2022-06-24 | 5.76 | 0.08 | -1.37 | 369,078 | 6.05 | 6.14 | 5.66 | 7.93 | -4.79 | -0.35 |
1666 | 2022-06-23 | 5.84 | 0.88 | 17.74 | 774,270 | 4.97 | 5.84 | 4.91 | 18.71 | 17.51 | 3.60 |
1665 | 2022-06-22 | 4.96 | 0.34 | -6.42 | 297,087 | 5.22 | 5.39 | 4.94 | 8.62 | -4.98 | 0.20 |
1664 | 2022-06-21 | 5.30 | 0.30 | 6.00 | 387,376 | 5.14 | 5.35 | 5.08 | 5.25 | 3.11 | -1.51 |
1663 | 2022-06-17 | 5.00 | 0.18 | 3.73 | 171,265 | 4.82 | 5.14 | 4.80 | 7.05 | 3.73 | 2.80 |
1662 | 2022-06-16 | 4.82 | 0.11 | -2.23 | 215,738 | 4.80 | 4.85 | 4.61 | 5.00 | 0.42 | 0.00 |
1661 | 2022-06-15 | 4.93 | 0.04 | -0.80 | 148,566 | 4.97 | 5.02 | 4.82 | 4.02 | -0.80 | -2.64 |
1660 | 2022-06-14 | 4.97 | 0.03 | -0.60 | 141,608 | 5.02 | 5.09 | 4.90 | 3.78 | -1.00 | 0.00 |
1659 | 2022-06-13 | 5.00 | 0.40 | -7.41 | 284,960 | 5.40 | 5.40 | 4.92 | 8.89 | -7.41 | 0.40 |
1658 | 2022-06-10 | 5.40 | 0.03 | -0.55 | 440,124 | 5.47 | 5.71 | 5.26 | 8.23 | -1.28 | 0.00 |
1657 | 2022-06-09 | 5.43 | 0.22 | -3.89 | 563,436 | 5.66 | 5.67 | 5.30 | 6.54 | -4.06 | 0.74 |
1656 | 2022-06-08 | 5.65 | 0.02 | -0.35 | 259,054 | 5.59 | 5.85 | 5.59 | 4.65 | 1.07 | 0.18 |
1655 | 2022-06-07 | 5.67 | 0.40 | 7.59 | 436,905 | 5.42 | 5.74 | 5.41 | 6.09 | 4.61 | -1.41 |
1654 | 2022-06-06 | 5.27 | 1.20 | -18.55 | 789,831 | 6.48 | 6.53 | 5.22 | 20.22 | -18.67 | 2.85 |
1653 | 2022-06-03 | 6.47 | 0.33 | 5.37 | 246,576 | 6.14 | 6.54 | 6.14 | 6.51 | 5.37 | 0.15 |
1652 | 2022-06-02 | 6.14 | 0.01 | 0.16 | 107,486 | 6.10 | 6.24 | 6.02 | 3.61 | 0.66 | 0.00 |
1651 | 2022-06-01 | 6.13 | 0.07 | 1.16 | 239,220 | 6.12 | 6.19 | 5.89 | 4.90 | 0.16 | -0.49 |
1650 | 2022-05-31 | 6.06 | 0.01 | 0.17 | 210,567 | 5.98 | 6.27 | 5.95 | 5.35 | 1.34 | 0.99 |
1649 | 2022-05-27 | 6.05 | 0.30 | 5.22 | 251,136 | 5.78 | 6.20 | 5.61 | 10.21 | 4.67 | -1.16 |
1648 | 2022-05-26 | 5.75 | 0.21 | -3.52 | 168,619 | 5.92 | 6.18 | 5.72 | 7.77 | -2.87 | 0.52 |
1647 | 2022-05-25 | 5.96 | 0.09 | -1.49 | 252,123 | 5.98 | 6.07 | 5.61 | 7.69 | -0.33 | -0.67 |
1646 | 2022-05-24 | 6.05 | 0.08 | -1.31 | 154,767 | 6.08 | 6.11 | 5.86 | 4.11 | -0.49 | -1.16 |
1645 | 2022-05-23 | 6.13 | 0.23 | -3.62 | 196,307 | 6.37 | 6.41 | 6.06 | 5.49 | -3.77 | -0.82 |
1644 | 2022-05-20 | 6.36 | 0.02 | -0.31 | 244,929 | 6.32 | 6.55 | 6.13 | 6.65 | 0.63 | 0.16 |
1643 | 2022-05-19 | 6.38 | 0.08 | 1.27 | 288,049 | 6.32 | 6.55 | 6.32 | 3.64 | 0.95 | -0.94 |
1642 | 2022-05-18 | 6.30 | 0.26 | -3.96 | 244,304 | 6.49 | 6.62 | 6.14 | 7.40 | -2.93 | 0.32 |
1641 | 2022-05-17 | 6.56 | 0.03 | 0.46 | 280,858 | 6.61 | 6.91 | 6.47 | 6.66 | -0.76 | -1.07 |
1640 | 2022-05-16 | 6.53 | 0.08 | 1.24 | 283,822 | 6.41 | 6.85 | 6.28 | 8.89 | 1.87 | 1.23 |
1639 | 2022-05-13 | 6.45 | 0.32 | 5.22 | 308,227 | 6.36 | 6.64 | 6.23 | 6.45 | 1.42 | -0.62 |
1638 | 2022-05-12 | 6.13 | 0.32 | 5.51 | 495,178 | 5.68 | 6.30 | 5.61 | 12.15 | 7.92 | 3.75 |
1637 | 2022-05-11 | 5.81 | 0.24 | -3.97 | 582,331 | 5.95 | 6.14 | 5.76 | 6.39 | -2.35 | -2.24 |
1636 | 2022-05-10 | 6.05 | 0.78 | 14.80 | 668,209 | 5.46 | 6.25 | 5.43 | 15.02 | 10.81 | -1.65 |
1635 | 2022-05-09 | 5.27 | 0.94 | -15.14 | 1,069,226 | 5.94 | 6.15 | 5.07 | 18.18 | -11.28 | 3.61 |
1634 | 2022-05-06 | 6.21 | 0.73 | -10.52 | 641,690 | 6.77 | 6.82 | 6.08 | 10.93 | -8.27 | -4.35 |
1633 | 2022-05-05 | 6.94 | 1.58 | -18.54 | 797,944 | 7.97 | 7.97 | 6.64 | 16.69 | -12.92 | -2.45 |
1632 | 2022-05-04 | 8.52 | 0.02 | 0.24 | 428,610 | 8.48 | 8.60 | 7.88 | 8.49 | 0.47 | -6.46 |
1631 | 2022-05-03 | 8.50 | 0.64 | 8.14 | 441,344 | 7.89 | 8.51 | 7.75 | 9.63 | 7.73 | -0.24 |
1630 | 2022-05-02 | 7.86 | 0.53 | 7.23 | 318,388 | 7.28 | 7.88 | 7.28 | 8.24 | 7.97 | 0.38 |
1629 | 2022-04-29 | 7.33 | 0.02 | 0.27 | 315,298 | 7.30 | 7.70 | 7.26 | 6.03 | 0.41 | -0.68 |
1628 | 2022-04-28 | 7.31 | 0.03 | 0.41 | 433,724 | 7.33 | 7.52 | 6.78 | 10.10 | -0.27 | -0.14 |
1627 | 2022-04-27 | 7.28 | 0.13 | -1.75 | 297,550 | 7.43 | 7.77 | 7.25 | 7.00 | -2.02 | 0.69 |
1626 | 2022-04-26 | 7.41 | 0.40 | -5.12 | 395,952 | 7.81 | 7.81 | 7.17 | 8.19 | -5.12 | 0.27 |
1625 | 2022-04-25 | 7.81 | 0.33 | 4.41 | 504,057 | 7.40 | 8.09 | 7.01 | 14.59 | 5.54 | 0.00 |
1624 | 2022-04-22 | 7.48 | 0.23 | 3.17 | 1,008,302 | 6.73 | 7.52 | 6.66 | 12.78 | 11.14 | -1.07 |
1623 | 2022-04-21 | 7.25 | 2.84 | -28.15 | 6,095,433 | 10.27 | 10.52 | 6.02 | 43.82 | -29.41 | -7.17 |
1622 | 2022-04-20 | 10.09 | 0.55 | 5.77 | 3,339,511 | 9.50 | 10.60 | 9.21 | 14.63 | 6.21 | 1.78 |
1621 | 2022-04-19 | 9.54 | 0.53 | 5.88 | 1,062,766 | 9.00 | 9.63 | 8.75 | 9.78 | 6.00 | -0.42 |
1620 | 2022-04-18 | 9.01 | 0.09 | 1.01 | 929,400 | 8.88 | 9.51 | 8.58 | 10.47 | 1.46 | -0.11 |
1619 | 2022-04-15 | 8.92 | 0.00 | 0.00 | 797,673 | 8.69 | 9.39 | 8.62 | 8.86 | 2.65 | -0.45 |
1618 | 2022-04-14 | 8.92 | 0.20 | 2.29 | 795,399 | 8.69 | 9.39 | 8.62 | 8.86 | 2.65 | -2.58 |
1617 | 2022-04-13 | 8.72 | 0.67 | 8.32 | 446,203 | 8.21 | 8.95 | 8.05 | 10.96 | 6.21 | -0.34 |
1616 | 2022-04-12 | 8.05 | 0.18 | -2.19 | 251,194 | 8.23 | 8.35 | 7.95 | 4.86 | -2.19 | 1.99 |
1615 | 2022-04-11 | 8.23 | 0.13 | -1.56 | 268,920 | 8.10 | 8.50 | 8.04 | 5.68 | 1.60 | 0.00 |
1614 | 2022-04-08 | 8.36 | 0.67 | -7.42 | 632,224 | 8.91 | 8.92 | 8.01 | 10.21 | -6.17 | -3.11 |
1613 | 2022-04-07 | 9.03 | 0.15 | 1.69 | 388,053 | 8.92 | 9.38 | 8.77 | 6.84 | 1.23 | -1.33 |
1612 | 2022-04-06 | 8.88 | 0.11 | -1.22 | 308,906 | 8.89 | 9.08 | 8.66 | 4.72 | -0.11 | 0.45 |
1611 | 2022-04-05 | 8.99 | 0.33 | 3.81 | 582,625 | 8.65 | 9.21 | 8.55 | 7.63 | 3.93 | -1.11 |
1610 | 2022-04-04 | 8.66 | 0.33 | 3.96 | 456,389 | 8.25 | 8.97 | 8.25 | 8.73 | 4.97 | -0.12 |
1609 | 2022-04-01 | 8.33 | 0.71 | 9.32 | 544,155 | 7.72 | 8.46 | 7.65 | 10.49 | 7.90 | -0.96 |
1608 | 2022-03-31 | 7.62 | 0.20 | -2.56 | 442,453 | 7.74 | 8.05 | 7.61 | 5.68 | -1.55 | 1.31 |
1607 | 2022-03-30 | 7.82 | 0.25 | 3.30 | 581,959 | 7.60 | 8.34 | 7.45 | 11.71 | 2.89 | -1.02 |
1606 | 2022-03-29 | 7.57 | 0.90 | -10.63 | 1,181,005 | 8.60 | 8.74 | 7.43 | 15.23 | -11.98 | 0.40 |
1605 | 2022-03-28 | 8.47 | 0.97 | -10.28 | 917,357 | 9.45 | 9.51 | 8.26 | 13.23 | -10.37 | 1.53 |
1604 | 2022-03-25 | 9.44 | 0.01 | 0.11 | 598,336 | 9.36 | 9.53 | 9.02 | 5.45 | 0.85 | 0.11 |
1603 | 2022-03-24 | 9.43 | 0.36 | 3.97 | 648,099 | 9.12 | 9.59 | 8.96 | 6.91 | 3.40 | -0.74 |
1602 | 2022-03-23 | 9.07 | 0.52 | 6.08 | 1,179,029 | 8.54 | 9.74 | 8.54 | 14.05 | 6.21 | 0.55 |
1601 | 2022-03-22 | 8.55 | 0.18 | 2.15 | 1,365,678 | 8.50 | 9.02 | 7.94 | 12.71 | 0.59 | -0.12 |
1600 | 2022-03-21 | 8.37 | 0.58 | 7.45 | 1,725,110 | 7.73 | 8.72 | 7.66 | 13.71 | 8.28 | 1.55 |
1599 | 2022-03-18 | 7.79 | 0.71 | 10.03 | 606,006 | 7.05 | 7.88 | 7.01 | 12.34 | 10.50 | -0.77 |
1598 | 2022-03-17 | 7.08 | 0.26 | -3.54 | 779,314 | 7.20 | 7.77 | 7.01 | 10.56 | -1.67 | -0.42 |
1597 | 2022-03-16 | 7.34 | 0.79 | 12.06 | 1,920,207 | 6.56 | 7.54 | 6.56 | 14.94 | 11.89 | -1.91 |
1596 | 2022-03-15 | 6.55 | 0.35 | 5.65 | 803,665 | 6.21 | 6.58 | 5.95 | 10.14 | 5.48 | 0.15 |
1595 | 2022-03-14 | 6.20 | 0.61 | 10.91 | 1,065,053 | 5.51 | 6.27 | 5.51 | 13.79 | 12.52 | 0.16 |
1594 | 2022-03-11 | 5.59 | 0.63 | -10.13 | 1,264,600 | 6.15 | 6.58 | 5.58 | 16.26 | -9.11 | -1.43 |
1593 | 2022-03-10 | 6.22 | 0.08 | -1.27 | 1,969,944 | 6.04 | 6.88 | 5.82 | 17.55 | 2.98 | -1.13 |
1592 | 2022-03-09 | 6.30 | 1.06 | 20.23 | 2,705,684 | 5.14 | 6.50 | 5.14 | 26.46 | 22.57 | -4.13 |
1591 | 2022-03-08 | 5.24 | 1.31 | 33.33 | 4,829,199 | 4.80 | 5.74 | 4.75 | 20.63 | 9.17 | -1.91 |
1590 | 2022-03-07 | 3.93 | 0.23 | 6.22 | 357,054 | 3.65 | 4.03 | 3.65 | 10.41 | 7.67 | 22.14 |
1589 | 2022-03-04 | 3.70 | 0.16 | -4.15 | 108,363 | 3.80 | 3.87 | 3.69 | 4.74 | -2.63 | -1.35 |
1588 | 2022-03-03 | 3.86 | 0.03 | -0.77 | 474,289 | 3.84 | 3.94 | 3.66 | 7.29 | 0.52 | -1.55 |
1587 | 2022-03-02 | 3.89 | 0.02 | -0.51 | 113,317 | 3.94 | 3.95 | 3.80 | 3.81 | -1.27 | -1.29 |
1586 | 2022-03-01 | 3.91 | 0.06 | -1.51 | 220,726 | 3.97 | 4.04 | 3.88 | 4.03 | -1.51 | 0.77 |
1585 | 2022-02-28 | 3.97 | 0.17 | 4.47 | 130,306 | 3.73 | 3.99 | 3.73 | 6.97 | 6.43 | 0.00 |
1584 | 2022-02-25 | 3.80 | 0.02 | -0.52 | 163,729 | 3.80 | 3.82 | 3.66 | 4.21 | 0.00 | -1.84 |
1583 | 2022-02-24 | 3.82 | 0.24 | 6.70 | 378,022 | 3.51 | 3.89 | 3.43 | 13.11 | 8.83 | -0.52 |
1582 | 2022-02-23 | 3.58 | 0.08 | 2.29 | 241,012 | 3.50 | 3.63 | 3.47 | 4.57 | 2.29 | -1.96 |
1581 | 2022-02-22 | 3.50 | 0.09 | 2.64 | 378,816 | 3.34 | 3.58 | 3.34 | 7.19 | 4.79 | 0.00 |
1580 | 2022-02-18 | 3.41 | 0.07 | -2.01 | 283,553 | 3.46 | 3.53 | 3.34 | 5.49 | -1.45 | -2.05 |
1579 | 2022-02-17 | 3.48 | 0.19 | -5.18 | 288,241 | 3.62 | 3.68 | 3.45 | 6.35 | -3.87 | -0.57 |
1578 | 2022-02-16 | 3.67 | 0.00 | 0.00 | 180,546 | 3.67 | 3.73 | 3.57 | 4.36 | 0.00 | -1.36 |
1577 | 2022-02-15 | 3.67 | 0.11 | 3.09 | 245,286 | 3.57 | 3.71 | 3.52 | 5.32 | 2.80 | 0.00 |
1576 | 2022-02-14 | 3.56 | 0.23 | 6.91 | 479,370 | 3.36 | 3.69 | 3.32 | 11.01 | 5.95 | 0.28 |
1575 | 2022-02-11 | 3.33 | 0.01 | -0.30 | 100,115 | 3.35 | 3.44 | 3.30 | 4.18 | -0.60 | 0.90 |
1574 | 2022-02-10 | 3.34 | 0.14 | -4.02 | 250,264 | 3.46 | 3.48 | 3.29 | 5.49 | -3.47 | 0.30 |
1573 | 2022-02-09 | 3.48 | 0.15 | 4.50 | 261,399 | 3.36 | 3.54 | 3.35 | 5.65 | 3.57 | -0.57 |
1572 | 2022-02-08 | 3.33 | 0.01 | 0.30 | 131,227 | 3.33 | 3.36 | 3.24 | 3.60 | 0.00 | 0.90 |
1571 | 2022-02-07 | 3.32 | 0.08 | 2.47 | 266,679 | 3.25 | 3.37 | 3.21 | 4.92 | 2.15 | 0.30 |
1570 | 2022-02-04 | 3.24 | 0.24 | 8.00 | 241,802 | 3.02 | 3.24 | 3.00 | 7.95 | 7.28 | 0.31 |
1569 | 2022-02-03 | 3.00 | 0.07 | 2.39 | 179,096 | 2.90 | 3.02 | 2.86 | 5.52 | 3.45 | 0.67 |
1568 | 2022-02-02 | 2.93 | 0.13 | -4.25 | 1,342,549 | 3.08 | 3.08 | 2.81 | 8.77 | -4.87 | -1.02 |
1567 | 2022-02-01 | 3.06 | 0.20 | 6.99 | 815,475 | 2.88 | 3.09 | 2.76 | 11.46 | 6.25 | 0.65 |
1566 | 2022-01-31 | 2.86 | 0.04 | 1.42 | 141,641 | 2.83 | 2.94 | 2.83 | 3.89 | 1.06 | 0.70 |
1565 | 2022-01-28 | 2.82 | 0.03 | 1.08 | 263,519 | 2.77 | 2.88 | 2.76 | 4.33 | 1.81 | 0.35 |
1564 | 2022-01-27 | 2.79 | 0.02 | -0.71 | 350,163 | 2.83 | 2.85 | 2.74 | 3.89 | -1.41 | -0.72 |
1563 | 2022-01-26 | 2.81 | 0.04 | -1.40 | 263,935 | 2.99 | 2.99 | 2.79 | 6.69 | -6.02 | 0.71 |
1562 | 2022-01-25 | 2.85 | 0.00 | 0.00 | 197,507 | 2.79 | 2.93 | 2.78 | 5.38 | 2.15 | 4.91 |
1561 | 2022-01-24 | 2.85 | 0.02 | 0.71 | 691,070 | 2.80 | 2.88 | 2.60 | 10.00 | 1.79 | -2.11 |
1560 | 2022-01-21 | 2.83 | 0.07 | -2.41 | 500,764 | 2.90 | 2.99 | 2.83 | 5.52 | -2.41 | -1.06 |
1559 | 2022-01-20 | 2.90 | 0.04 | -1.36 | 762,798 | 2.94 | 2.97 | 2.85 | 4.08 | -1.36 | 0.00 |
1558 | 2022-01-19 | 2.94 | 0.04 | 1.38 | 278,234 | 2.91 | 2.96 | 2.88 | 2.75 | 1.03 | 0.00 |
1557 | 2022-01-18 | 2.90 | 0.04 | -1.36 | 624,957 | 2.92 | 2.94 | 2.84 | 3.42 | -0.68 | 0.34 |
1556 | 2022-01-14 | 2.94 | 0.09 | 3.16 | 256,769 | 2.77 | 2.95 | 2.77 | 6.50 | 6.14 | -0.68 |
1555 | 2022-01-13 | 2.85 | 0.03 | -1.04 | 341,380 | 2.90 | 2.90 | 2.76 | 4.83 | -1.72 | -2.81 |
1554 | 2022-01-12 | 2.88 | 0.04 | -1.37 | 659,222 | 2.82 | 3.24 | 2.81 | 15.25 | 2.13 | 0.69 |
1553 | 2022-01-11 | 2.92 | 0.08 | 2.82 | 301,340 | 2.82 | 2.93 | 2.79 | 4.96 | 3.55 | -3.42 |
1552 | 2022-01-10 | 2.84 | 0.04 | 1.43 | 307,910 | 2.76 | 2.85 | 2.76 | 3.26 | 2.90 | -0.70 |
1551 | 2022-01-07 | 2.80 | 0.01 | -0.36 | 268,900 | 2.78 | 2.86 | 2.78 | 2.88 | 0.72 | -1.43 |
1550 | 2022-01-06 | 2.81 | 0.00 | 0.00 | 503,034 | 2.85 | 2.85 | 2.74 | 3.86 | -1.40 | -1.07 |
1549 | 2022-01-05 | 2.81 | 0.06 | 2.18 | 547,579 | 2.79 | 2.81 | 2.73 | 2.87 | 0.72 | 1.42 |
1548 | 2022-01-04 | 2.75 | 0.24 | -8.03 | 446,022 | 2.99 | 2.99 | 2.71 | 9.36 | -8.03 | 1.45 |
1547 | 2022-01-03 | 2.99 | 0.28 | 10.33 | 523,964 | 2.73 | 3.03 | 2.70 | 12.09 | 9.52 | 0.00 |
1546 | 2021-12-31 | 2.71 | 0.15 | -5.24 | 351,610 | 2.82 | 2.92 | 2.71 | 7.45 | -3.90 | 0.74 |
1545 | 2021-12-30 | 2.86 | 0.16 | 5.93 | 636,674 | 2.67 | 2.95 | 2.67 | 10.49 | 7.12 | -1.40 |
1544 | 2021-12-29 | 2.70 | 0.08 | -2.88 | 508,379 | 2.73 | 2.77 | 2.68 | 3.30 | -1.10 | -1.11 |
1543 | 2021-12-28 | 2.78 | 0.02 | -0.71 | 279,065 | 2.77 | 2.84 | 2.75 | 3.25 | 0.36 | -1.80 |
1542 | 2021-12-27 | 2.80 | 0.13 | -4.44 | 352,491 | 2.91 | 2.92 | 2.80 | 4.12 | -3.78 | -1.07 |
1541 | 2021-12-23 | 2.93 | 0.05 | 1.74 | 243,397 | 2.87 | 2.96 | 2.86 | 3.48 | 2.09 | -0.68 |
1540 | 2021-12-22 | 2.88 | 0.05 | -1.71 | 274,647 | 2.92 | 2.97 | 2.86 | 3.77 | -1.37 | -0.35 |
1539 | 2021-12-21 | 2.93 | 0.01 | 0.34 | 205,830 | 2.90 | 2.98 | 2.90 | 2.76 | 1.03 | -0.34 |
1538 | 2021-12-20 | 2.92 | 0.07 | -2.34 | 247,854 | 2.99 | 2.99 | 2.88 | 3.68 | -2.34 | -0.68 |
1537 | 2021-12-17 | 2.99 | 0.16 | 5.65 | 945,052 | 2.77 | 3.05 | 2.62 | 15.52 | 7.94 | 0.00 |
1536 | 2021-12-16 | 2.83 | 0.09 | -3.08 | 336,765 | 2.94 | 2.94 | 2.79 | 5.10 | -3.74 | -2.12 |
1535 | 2021-12-15 | 2.92 | 0.15 | 5.42 | 505,583 | 2.78 | 2.93 | 2.67 | 9.35 | 5.04 | 0.68 |
1534 | 2021-12-14 | 2.77 | 0.19 | -6.42 | 416,239 | 2.89 | 2.95 | 2.77 | 6.23 | -4.15 | 0.36 |
1533 | 2021-12-13 | 2.96 | 0.02 | 0.68 | 360,138 | 2.89 | 3.01 | 2.86 | 5.19 | 2.42 | -2.36 |
1532 | 2021-12-10 | 2.94 | 0.06 | -2.00 | 227,371 | 3.00 | 3.09 | 2.92 | 5.67 | -2.00 | -1.70 |
1531 | 2021-12-09 | 3.00 | 0.10 | -3.23 | 204,905 | 3.06 | 3.17 | 3.00 | 5.56 | -1.96 | 0.00 |
1530 | 2021-12-08 | 3.10 | 0.10 | 3.33 | 218,657 | 2.96 | 3.13 | 2.90 | 7.77 | 4.73 | -1.29 |
1529 | 2021-12-07 | 3.00 | 0.20 | 7.14 | 415,168 | 2.84 | 3.09 | 2.81 | 9.86 | 5.63 | -1.33 |
1528 | 2021-12-06 | 2.80 | 0.15 | 5.66 | 498,614 | 2.64 | 2.84 | 2.54 | 11.36 | 6.06 | 1.43 |
1527 | 2021-12-03 | 2.65 | 0.28 | -9.56 | 490,264 | 2.86 | 2.92 | 2.65 | 9.44 | -7.34 | -0.38 |
1526 | 2021-12-02 | 2.93 | 0.03 | 1.03 | 425,791 | 2.89 | 2.94 | 2.81 | 4.50 | 1.38 | -2.39 |
1525 | 2021-12-01 | 2.90 | 0.14 | -4.61 | 318,461 | 3.08 | 3.12 | 2.88 | 7.79 | -5.84 | -0.34 |
1524 | 2021-11-30 | 3.04 | 0.01 | 0.33 | 310,722 | 3.02 | 3.08 | 2.93 | 4.97 | 0.66 | 1.32 |
1523 | 2021-11-29 | 3.03 | 0.03 | -0.98 | 444,248 | 3.09 | 3.11 | 2.99 | 3.88 | -1.94 | -0.33 |
1522 | 2021-11-26 | 3.06 | 0.17 | -5.26 | 175,080 | 3.07 | 3.18 | 3.05 | 4.23 | -0.33 | 0.98 |
1521 | 2021-11-24 | 3.23 | 0.04 | 1.25 | 324,905 | 3.18 | 3.28 | 3.10 | 5.66 | 1.57 | -4.95 |
1520 | 2021-11-23 | 3.19 | 0.14 | 4.59 | 581,987 | 3.00 | 3.21 | 2.96 | 8.33 | 6.33 | -0.31 |
1519 | 2021-11-22 | 3.05 | 0.24 | -7.29 | 1,008,556 | 3.22 | 3.24 | 2.95 | 9.01 | -5.28 | -1.64 |
1518 | 2021-11-19 | 3.29 | 0.13 | 4.11 | 1,069,578 | 3.19 | 3.37 | 3.10 | 8.46 | 3.13 | -2.13 |
1517 | 2021-11-18 | 3.16 | 0.26 | -7.60 | 685,610 | 3.40 | 3.45 | 3.15 | 8.82 | -7.06 | 0.95 |
1516 | 2021-11-17 | 3.42 | 0.13 | 3.95 | 509,306 | 3.29 | 3.45 | 3.21 | 7.29 | 3.95 | -0.58 |
1515 | 2021-11-16 | 3.29 | 0.13 | -3.80 | 682,385 | 3.43 | 3.43 | 3.16 | 7.87 | -4.08 | 0.00 |
1514 | 2021-11-15 | 3.42 | 0.04 | 1.18 | 387,158 | 3.43 | 3.50 | 3.39 | 3.21 | -0.29 | 0.29 |
1513 | 2021-11-12 | 3.38 | 0.11 | -3.15 | 642,169 | 3.52 | 3.54 | 3.36 | 5.11 | -3.98 | 1.48 |
1512 | 2021-11-11 | 3.49 | 0.02 | -0.57 | 360,883 | 3.56 | 3.60 | 3.47 | 3.65 | -1.97 | 0.86 |
1511 | 2021-11-10 | 3.51 | 0.10 | -2.77 | 709,384 | 3.59 | 3.77 | 3.51 | 7.24 | -2.23 | 1.42 |
1510 | 2021-11-09 | 3.61 | 0.04 | -1.10 | 758,590 | 3.63 | 3.63 | 3.46 | 4.68 | -0.55 | -0.55 |
1509 | 2021-11-08 | 3.65 | 0.15 | -3.95 | 685,398 | 3.80 | 3.80 | 3.63 | 4.47 | -3.95 | -0.55 |
1508 | 2021-11-05 | 3.80 | 0.02 | 0.53 | 628,788 | 3.73 | 3.91 | 3.68 | 6.17 | 1.88 | 0.00 |
1507 | 2021-11-04 | 3.78 | 0.21 | -5.26 | 1,073,421 | 3.95 | 4.11 | 3.67 | 11.14 | -4.30 | -1.32 |
1506 | 2021-11-03 | 3.99 | 0.10 | 2.57 | 1,505,994 | 3.90 | 4.05 | 3.76 | 7.44 | 2.31 | -1.00 |
1505 | 2021-11-02 | 3.89 | 0.18 | 4.85 | 1,458,764 | 3.65 | 3.92 | 3.53 | 10.68 | 6.58 | 0.26 |
1504 | 2021-11-01 | 3.71 | 0.09 | 2.49 | 1,772,253 | 3.62 | 3.84 | 3.57 | 7.46 | 2.49 | -1.62 |
1503 | 2021-10-29 | 3.62 | 0.06 | -1.63 | 896,520 | 3.71 | 3.74 | 3.54 | 5.39 | -2.43 | 0.00 |
1502 | 2021-10-28 | 3.68 | 0.06 | -1.60 | 614,681 | 3.73 | 3.74 | 3.63 | 2.95 | -1.34 | 0.82 |
1501 | 2021-10-27 | 3.74 | 0.02 | 0.54 | 747,925 | 3.73 | 3.80 | 3.65 | 4.02 | 0.27 | -0.27 |
1500 | 2021-10-26 | 3.72 | 0.16 | -4.12 | 911,843 | 3.80 | 3.82 | 3.64 | 4.74 | -2.11 | 0.27 |
1499 | 2021-10-25 | 3.88 | 0.09 | 2.37 | 1,441,983 | 3.88 | 3.92 | 3.73 | 4.90 | 0.00 | -2.06 |
1498 | 2021-10-22 | 3.79 | 0.12 | -3.07 | 1,435,217 | 3.89 | 3.89 | 3.70 | 4.88 | -2.57 | 2.37 |
1497 | 2021-10-21 | 3.91 | 0.35 | -8.22 | 2,207,549 | 4.22 | 4.22 | 3.90 | 7.58 | -7.35 | -0.51 |
1496 | 2021-10-20 | 4.26 | 0.33 | -7.19 | 1,770,912 | 4.56 | 4.63 | 4.23 | 8.77 | -6.58 | -0.94 |
1495 | 2021-10-19 | 4.59 | 0.04 | 0.88 | 2,072,129 | 4.50 | 4.69 | 4.40 | 6.44 | 2.00 | -0.65 |
1494 | 2021-10-18 | 4.55 | 0.45 | 10.98 | 4,116,332 | 4.10 | 4.64 | 4.01 | 15.37 | 10.98 | -1.10 |
1493 | 2021-10-15 | 4.10 | 0.30 | -6.82 | 3,045,317 | 4.36 | 4.36 | 4.06 | 6.88 | -5.96 | 0.00 |
1492 | 2021-10-14 | 4.40 | 0.13 | -2.87 | 3,208,330 | 4.60 | 4.66 | 4.26 | 8.70 | -4.35 | -0.91 |
1491 | 2021-10-13 | 4.53 | 0.08 | -1.74 | 3,766,675 | 4.61 | 4.83 | 4.39 | 9.54 | -1.74 | 1.55 |
1490 | 2021-10-12 | 4.61 | 0.19 | -3.96 | 10,824,246 | 4.81 | 5.15 | 4.30 | 17.67 | -4.16 | 0.00 |
1489 | 2021-10-11 | 4.80 | 0.75 | -13.51 | 18,760,284 | 5.69 | 5.70 | 4.68 | 17.93 | -15.64 | 0.21 |
1488 | 2021-10-08 | 5.55 | 1.71 | 44.53 | 53,650,354 | 3.75 | 5.73 | 3.66 | 55.20 | 48.00 | 2.52 |
1487 | 2021-10-07 | 3.84 | 0.03 | -0.78 | 23,742,131 | 3.94 | 3.97 | 3.61 | 9.14 | -2.54 | -2.34 |
1486 | 2021-10-06 | 3.87 | 1.40 | 56.68 | 202,639,773 | 3.99 | 4.12 | 3.49 | 15.79 | -3.01 | 1.81 |
1485 | 2021-10-05 | 2.47 | 0.09 | -3.52 | 206,595 | 2.59 | 2.60 | 2.46 | 5.41 | -4.63 | 61.54 |
1484 | 2021-10-04 | 2.56 | 0.05 | -1.92 | 151,305 | 2.60 | 2.63 | 2.56 | 2.69 | -1.54 | 1.17 |
1483 | 2021-10-01 | 2.61 | 0.02 | -0.76 | 147,790 | 2.66 | 2.66 | 2.56 | 3.76 | -1.88 | -0.38 |
1482 | 2021-09-30 | 2.63 | 0.12 | -4.36 | 232,575 | 2.75 | 2.75 | 2.61 | 5.09 | -4.36 | 1.14 |
1481 | 2021-09-29 | 2.75 | 0.15 | -5.17 | 285,231 | 2.90 | 2.91 | 2.75 | 5.52 | -5.17 | 0.00 |
1480 | 2021-09-28 | 2.90 | 0.09 | -3.01 | 124,791 | 2.98 | 3.03 | 2.90 | 4.36 | -2.68 | 0.00 |
1479 | 2021-09-27 | 2.99 | 0.05 | 1.70 | 155,599 | 2.94 | 3.03 | 2.94 | 3.06 | 1.70 | -0.33 |
1478 | 2021-09-24 | 2.94 | 0.01 | 0.34 | 104,555 | 2.93 | 3.00 | 2.92 | 2.73 | 0.34 | 0.00 |
1477 | 2021-09-23 | 2.93 | 0.01 | 0.34 | 150,423 | 2.96 | 2.98 | 2.91 | 2.36 | -1.01 | 0.00 |
1476 | 2021-09-22 | 2.92 | 0.09 | -2.99 | 171,079 | 3.00 | 3.08 | 2.92 | 5.33 | -2.67 | 1.37 |
1475 | 2021-09-21 | 3.01 | 0.04 | 1.35 | 84,554 | 2.97 | 3.07 | 2.97 | 3.37 | 1.35 | -0.33 |
1474 | 2021-09-20 | 2.97 | 0.14 | -4.50 | 156,992 | 3.03 | 3.10 | 2.97 | 4.29 | -1.98 | 0.00 |
1473 | 2021-09-17 | 3.11 | 0.08 | 2.64 | 224,811 | 3.12 | 3.18 | 3.01 | 5.45 | -0.32 | -2.57 |
1472 | 2021-09-16 | 3.03 | 0.02 | 0.66 | 104,845 | 3.09 | 3.13 | 2.95 | 5.83 | -1.94 | 2.97 |
1471 | 2021-09-15 | 3.01 | 0.24 | -7.38 | 274,317 | 3.27 | 3.35 | 2.99 | 11.01 | -7.95 | 2.66 |
1470 | 2021-09-14 | 3.25 | 0.03 | -0.91 | 114,262 | 3.28 | 3.33 | 3.22 | 3.35 | -0.91 | 0.62 |
1469 | 2021-09-13 | 3.28 | 0.02 | -0.61 | 123,152 | 3.30 | 3.35 | 3.23 | 3.64 | -0.61 | 0.00 |
1468 | 2021-09-10 | 3.30 | 0.01 | -0.30 | 107,961 | 3.32 | 3.35 | 3.23 | 3.61 | -0.60 | 0.00 |
1467 | 2021-09-09 | 3.31 | 0.02 | -0.60 | 65,625 | 3.32 | 3.40 | 3.29 | 3.31 | -0.30 | 0.30 |
1466 | 2021-09-08 | 3.33 | 0.02 | -0.60 | 185,616 | 3.31 | 3.34 | 3.21 | 3.93 | 0.60 | -0.30 |
1465 | 2021-09-07 | 3.35 | 0.02 | 0.60 | 145,364 | 3.36 | 3.39 | 3.27 | 3.57 | -0.30 | -1.19 |
1464 | 2021-09-03 | 3.33 | 0.27 | -7.50 | 202,409 | 3.60 | 3.60 | 3.29 | 8.61 | -7.50 | 0.90 |
1463 | 2021-09-02 | 3.60 | 0.15 | 4.35 | 260,737 | 3.49 | 3.63 | 3.41 | 6.30 | 3.15 | 0.00 |
1462 | 2021-09-01 | 3.45 | 0.19 | 5.83 | 129,867 | 3.26 | 3.47 | 3.26 | 6.44 | 5.83 | 1.16 |
1461 | 2021-08-31 | 3.26 | 0.04 | 1.24 | 263,468 | 3.25 | 3.35 | 3.15 | 6.15 | 0.31 | 0.00 |
1460 | 2021-08-30 | 3.22 | 0.14 | 4.55 | 431,706 | 3.08 | 3.56 | 3.07 | 15.91 | 4.55 | 0.93 |
1459 | 2021-08-27 | 3.08 | 0.08 | -2.53 | 113,781 | 3.14 | 3.24 | 3.08 | 5.10 | -1.91 | 0.00 |
1458 | 2021-08-26 | 3.16 | 0.09 | -2.77 | 241,219 | 3.26 | 3.35 | 3.14 | 6.44 | -3.07 | -0.63 |
1457 | 2021-08-25 | 3.25 | 0.06 | 1.88 | 202,406 | 3.15 | 3.27 | 3.10 | 5.40 | 3.17 | 0.31 |
1456 | 2021-08-24 | 3.19 | 0.17 | 5.63 | 313,682 | 3.03 | 3.29 | 3.03 | 8.58 | 5.28 | -1.25 |
1455 | 2021-08-23 | 3.02 | 0.14 | 4.86 | 167,640 | 2.90 | 3.07 | 2.90 | 5.86 | 4.14 | 0.33 |
1454 | 2021-08-20 | 2.88 | 0.05 | 1.77 | 166,921 | 2.83 | 2.93 | 2.82 | 3.89 | 1.77 | 0.69 |
1453 | 2021-08-19 | 2.83 | 0.15 | -5.03 | 155,679 | 3.00 | 3.02 | 2.82 | 6.67 | -5.67 | 0.00 |
1452 | 2021-08-18 | 2.98 | 0.06 | 2.05 | 397,107 | 2.90 | 3.14 | 2.87 | 9.31 | 2.76 | 0.67 |
1451 | 2021-08-17 | 2.92 | 0.04 | 1.39 | 202,123 | 2.87 | 2.93 | 2.82 | 3.83 | 1.74 | -0.68 |
1450 | 2021-08-16 | 2.88 | 0.08 | -2.70 | 296,933 | 2.92 | 2.98 | 2.85 | 4.45 | -1.37 | -0.35 |
1449 | 2021-08-13 | 2.96 | 0.00 | 0.00 | 203,299 | 3.00 | 3.05 | 2.91 | 4.67 | -1.33 | -1.35 |
1448 | 2021-08-12 | 2.96 | 0.12 | -3.90 | 506,234 | 3.06 | 3.07 | 2.82 | 8.17 | -3.27 | 1.35 |
1447 | 2021-08-11 | 3.08 | 0.03 | -0.96 | 255,515 | 3.18 | 3.18 | 3.07 | 3.46 | -3.14 | -0.65 |
1446 | 2021-08-10 | 3.11 | 0.40 | -11.40 | 413,875 | 3.51 | 3.53 | 3.10 | 12.25 | -11.40 | 2.25 |
1445 | 2021-08-09 | 3.51 | 0.20 | 6.04 | 522,846 | 3.32 | 3.56 | 3.24 | 9.64 | 5.72 | 0.00 |
1444 | 2021-08-06 | 3.31 | 0.13 | 4.09 | 294,421 | 3.15 | 3.34 | 3.15 | 6.03 | 5.08 | 0.30 |
1443 | 2021-08-05 | 3.18 | 0.00 | 0.00 | 223,068 | 3.29 | 3.29 | 3.13 | 4.86 | -3.34 | -0.94 |
1442 | 2021-08-04 | 3.18 | 0.11 | -3.34 | 238,709 | 3.28 | 3.40 | 3.18 | 6.71 | -3.05 | 3.46 |
1441 | 2021-08-03 | 3.29 | 0.03 | -0.90 | 161,499 | 3.35 | 3.39 | 3.21 | 5.37 | -1.79 | -0.30 |
1440 | 2021-08-02 | 3.32 | 0.17 | 5.40 | 164,670 | 3.17 | 3.35 | 3.17 | 5.68 | 4.73 | 0.90 |
1439 | 2021-07-30 | 3.15 | 0.04 | -1.25 | 167,178 | 3.19 | 3.26 | 3.11 | 4.70 | -1.25 | 0.63 |
1438 | 2021-07-29 | 3.19 | 0.04 | -1.24 | 188,195 | 3.26 | 3.30 | 3.17 | 3.99 | -2.15 | 0.00 |
1437 | 2021-07-28 | 3.23 | 0.15 | 4.87 | 124,079 | 3.21 | 3.24 | 3.12 | 3.74 | 0.62 | 0.93 |
1436 | 2021-07-27 | 3.08 | 0.08 | -2.53 | 198,580 | 3.15 | 3.17 | 3.04 | 4.13 | -2.22 | 4.22 |
1435 | 2021-07-26 | 3.16 | 0.04 | 1.28 | 356,241 | 3.13 | 3.24 | 3.10 | 4.47 | 0.96 | -0.32 |
1434 | 2021-07-23 | 3.12 | 0.18 | -5.45 | 635,828 | 3.28 | 3.30 | 3.10 | 6.10 | -4.88 | 0.32 |
1433 | 2021-07-22 | 3.30 | 0.15 | -4.35 | 308,669 | 3.43 | 3.45 | 3.28 | 4.96 | -3.79 | -0.61 |
1432 | 2021-07-21 | 3.45 | 0.01 | -0.29 | 217,795 | 3.45 | 3.53 | 3.42 | 3.19 | 0.00 | -0.58 |
1431 | 2021-07-20 | 3.46 | 0.11 | 3.28 | 217,000 | 3.35 | 3.47 | 3.33 | 4.18 | 3.28 | -0.29 |
1430 | 2021-07-19 | 3.35 | 0.06 | -1.76 | 286,952 | 3.38 | 3.43 | 3.26 | 5.03 | -0.89 | 0.00 |
1429 | 2021-07-16 | 3.41 | 0.06 | -1.73 | 226,503 | 3.49 | 3.51 | 3.37 | 4.01 | -2.29 | -0.88 |
1428 | 2021-07-15 | 3.47 | 0.03 | -0.86 | 343,968 | 3.50 | 3.56 | 3.38 | 5.14 | -0.86 | 0.58 |
1427 | 2021-07-14 | 3.50 | 0.18 | -4.89 | 337,202 | 3.68 | 3.70 | 3.50 | 5.43 | -4.89 | 0.00 |
1426 | 2021-07-13 | 3.68 | 0.12 | -3.16 | 259,416 | 3.80 | 3.84 | 3.66 | 4.74 | -3.16 | 0.00 |
1425 | 2021-07-12 | 3.80 | 0.11 | -2.81 | 252,186 | 3.93 | 3.94 | 3.76 | 4.58 | -3.31 | 0.00 |
1424 | 2021-07-09 | 3.91 | 0.08 | 2.09 | 219,675 | 3.85 | 3.94 | 3.74 | 5.19 | 1.56 | 0.51 |
1423 | 2021-07-08 | 3.83 | 0.09 | 2.41 | 381,467 | 3.71 | 3.89 | 3.62 | 7.28 | 3.23 | 0.52 |
1422 | 2021-07-07 | 3.74 | 0.15 | -3.86 | 450,620 | 3.92 | 3.92 | 3.70 | 5.61 | -4.59 | -0.80 |
1421 | 2021-07-06 | 3.89 | 0.23 | -5.58 | 572,629 | 4.11 | 4.11 | 3.82 | 7.06 | -5.35 | 0.77 |
1420 | 2021-07-02 | 4.12 | 0.04 | 0.98 | 439,189 | 4.09 | 4.17 | 3.88 | 7.09 | 0.73 | -0.24 |
1419 | 2021-07-01 | 4.08 | 0.05 | -1.21 | 493,496 | 4.21 | 4.22 | 4.03 | 4.51 | -3.09 | 0.25 |
1418 | 2021-06-30 | 4.13 | 0.01 | -0.24 | 517,335 | 4.12 | 4.19 | 3.96 | 5.58 | 0.24 | 1.94 |
1417 | 2021-06-29 | 4.14 | 0.23 | -5.26 | 450,359 | 4.38 | 4.38 | 4.10 | 6.39 | -5.48 | -0.48 |
1416 | 2021-06-28 | 4.37 | 0.02 | 0.46 | 381,337 | 4.41 | 4.55 | 4.36 | 4.31 | -0.91 | 0.23 |
1415 | 2021-06-25 | 4.35 | 0.09 | -2.03 | 3,366,172 | 4.45 | 4.58 | 4.34 | 5.39 | -2.25 | 1.38 |
1414 | 2021-06-24 | 4.44 | 0.06 | 1.37 | 403,815 | 4.38 | 4.53 | 4.35 | 4.11 | 1.37 | 0.23 |
1413 | 2021-06-23 | 4.38 | 0.15 | 3.55 | 336,166 | 4.24 | 4.47 | 4.24 | 5.42 | 3.30 | 0.00 |
1412 | 2021-06-22 | 4.23 | 0.17 | -3.86 | 332,052 | 4.43 | 4.49 | 4.21 | 6.32 | -4.51 | 0.24 |
1411 | 2021-06-21 | 4.40 | 0.09 | -2.00 | 291,924 | 4.53 | 4.61 | 4.35 | 5.74 | -2.87 | 0.68 |
1410 | 2021-06-18 | 4.49 | 0.16 | -3.44 | 650,293 | 4.59 | 4.63 | 4.37 | 5.66 | -2.18 | 0.89 |
1409 | 2021-06-17 | 4.65 | 0.17 | -3.53 | 246,300 | 4.80 | 4.81 | 4.62 | 3.96 | -3.12 | -1.29 |
1408 | 2021-06-16 | 4.82 | 0.12 | 2.55 | 365,228 | 4.71 | 4.89 | 4.69 | 4.25 | 2.34 | -0.41 |
1407 | 2021-06-15 | 4.70 | 0.01 | 0.21 | 357,045 | 4.72 | 4.73 | 4.52 | 4.45 | -0.42 | 0.21 |
1406 | 2021-06-14 | 4.69 | 0.04 | -0.85 | 233,664 | 4.73 | 4.79 | 4.62 | 3.59 | -0.85 | 0.64 |
1405 | 2021-06-11 | 4.73 | 0.11 | -2.27 | 348,172 | 4.86 | 4.93 | 4.68 | 5.14 | -2.67 | 0.00 |
1404 | 2021-06-10 | 4.84 | 0.14 | 2.98 | 261,721 | 4.71 | 4.89 | 4.67 | 4.67 | 2.76 | 0.41 |
1403 | 2021-06-09 | 4.70 | 0.09 | 1.95 | 360,759 | 4.65 | 4.90 | 4.61 | 6.24 | 1.08 | 0.21 |
1402 | 2021-06-08 | 4.61 | 0.16 | 3.60 | 651,409 | 4.47 | 4.67 | 4.35 | 7.16 | 3.13 | 0.87 |
1401 | 2021-06-07 | 4.45 | 0.24 | 5.70 | 497,116 | 4.33 | 4.50 | 4.23 | 6.24 | 2.77 | 0.45 |
1400 | 2021-06-04 | 4.21 | 0.02 | -0.47 | 231,321 | 4.22 | 4.29 | 4.19 | 2.37 | -0.24 | 2.85 |
1399 | 2021-06-03 | 4.23 | 0.02 | -0.47 | 253,449 | 4.25 | 4.28 | 4.15 | 3.06 | -0.47 | -0.24 |
1398 | 2021-06-02 | 4.25 | 0.06 | 1.43 | 369,552 | 4.11 | 4.29 | 4.11 | 4.38 | 3.41 | 0.00 |
1397 | 2021-06-01 | 4.19 | 0.07 | -1.64 | 1,201,741 | 4.30 | 4.32 | 4.13 | 4.42 | -2.56 | -1.91 |
1396 | 2021-05-28 | 4.26 | 0.09 | 2.16 | 222,297 | 4.23 | 4.42 | 4.23 | 4.49 | 0.71 | 0.94 |
1395 | 2021-05-27 | 4.17 | 0.03 | -0.71 | 598,104 | 4.20 | 4.35 | 4.15 | 4.76 | -0.71 | 1.44 |
1394 | 2021-05-26 | 4.20 | 0.16 | 3.96 | 383,887 | 4.04 | 4.21 | 4.03 | 4.46 | 3.96 | 0.00 |
1393 | 2021-05-25 | 4.04 | 0.07 | -1.70 | 382,180 | 4.15 | 4.21 | 4.01 | 4.82 | -2.65 | 0.00 |
1392 | 2021-05-24 | 4.11 | 0.15 | -3.52 | 269,329 | 4.27 | 4.27 | 4.09 | 4.22 | -3.75 | 0.97 |
1391 | 2021-05-21 | 4.26 | 0.32 | 8.12 | 590,239 | 4.04 | 4.27 | 4.03 | 5.94 | 5.45 | 0.23 |
1390 | 2021-05-20 | 3.94 | 0.45 | -10.25 | 1,905,112 | 4.39 | 4.42 | 3.90 | 11.85 | -10.25 | 2.54 |
1389 | 2021-05-19 | 4.39 | 0.20 | -4.36 | 220,843 | 4.54 | 4.59 | 4.30 | 6.39 | -3.30 | 0.00 |
1388 | 2021-05-18 | 4.59 | 0.05 | 1.10 | 261,872 | 4.55 | 4.72 | 4.46 | 5.71 | 0.88 | -1.09 |
1387 | 2021-05-17 | 4.54 | 0.02 | -0.44 | 370,245 | 4.49 | 4.58 | 4.38 | 4.45 | 1.11 | 0.22 |
1386 | 2021-05-14 | 4.56 | 0.27 | 6.29 | 345,594 | 4.32 | 4.58 | 4.29 | 6.71 | 5.56 | -1.54 |
1385 | 2021-05-13 | 4.29 | 0.18 | -4.03 | 311,165 | 4.49 | 4.64 | 4.22 | 9.35 | -4.45 | 0.70 |
1384 | 2021-05-12 | 4.47 | 0.07 | 1.59 | 386,568 | 4.30 | 4.72 | 4.27 | 10.47 | 3.95 | 0.45 |
1383 | 2021-05-11 | 4.40 | 0.29 | 7.06 | 551,357 | 3.96 | 4.50 | 3.96 | 13.64 | 11.11 | -2.27 |
1382 | 2021-05-10 | 4.11 | 0.20 | -4.64 | 719,275 | 4.28 | 4.32 | 3.90 | 9.81 | -3.97 | -3.65 |
1381 | 2021-05-07 | 4.31 | 0.07 | -1.60 | 322,025 | 4.38 | 4.47 | 4.21 | 5.94 | -1.60 | -0.70 |
1380 | 2021-05-06 | 4.38 | 0.10 | 2.34 | 400,331 | 4.28 | 4.39 | 4.21 | 4.21 | 2.34 | 0.00 |
1379 | 2021-05-05 | 4.28 | 0.18 | -4.04 | 417,162 | 4.49 | 4.57 | 4.21 | 8.02 | -4.68 | 0.00 |
1378 | 2021-05-04 | 4.46 | 0.22 | -4.70 | 737,469 | 4.61 | 4.62 | 4.27 | 7.59 | -3.25 | 0.67 |
1377 | 2021-05-03 | 4.68 | 0.14 | -2.90 | 404,308 | 4.89 | 4.98 | 4.65 | 6.75 | -4.29 | -1.50 |
1376 | 2021-04-30 | 4.82 | 0.10 | -2.03 | 506,442 | 4.87 | 5.00 | 4.72 | 5.75 | -1.03 | 1.45 |
1375 | 2021-04-29 | 4.92 | 0.13 | -2.57 | 438,992 | 5.10 | 5.11 | 4.84 | 5.29 | -3.53 | -1.02 |
1374 | 2021-04-28 | 5.05 | 0.06 | -1.17 | 392,781 | 5.08 | 5.15 | 5.01 | 2.76 | -0.59 | 0.99 |
1373 | 2021-04-27 | 5.11 | 0.33 | -6.07 | 1,274,189 | 5.50 | 5.50 | 5.02 | 8.73 | -7.09 | -0.59 |
1372 | 2021-04-26 | 5.44 | 0.77 | 16.49 | 7,283,063 | 5.27 | 5.97 | 5.15 | 15.56 | 3.23 | 1.10 |
1371 | 2021-04-23 | 4.67 | 0.03 | -0.64 | 314,668 | 4.71 | 4.74 | 4.61 | 2.76 | -0.85 | 12.85 |
1370 | 2021-04-22 | 4.70 | 0.09 | -1.88 | 291,726 | 4.78 | 4.81 | 4.62 | 3.97 | -1.67 | 0.21 |
1369 | 2021-04-21 | 4.79 | 0.12 | 2.57 | 494,274 | 4.75 | 4.80 | 4.55 | 5.26 | 0.84 | -0.21 |
1368 | 2021-04-20 | 4.67 | 0.20 | 4.47 | 306,570 | 4.47 | 4.68 | 4.43 | 5.59 | 4.47 | 1.71 |
1367 | 2021-04-19 | 4.47 | 0.09 | -1.97 | 456,468 | 4.56 | 4.58 | 4.35 | 5.04 | -1.97 | 0.00 |
1366 | 2021-04-16 | 4.56 | 0.16 | -3.39 | 359,956 | 4.75 | 4.75 | 4.48 | 5.68 | -4.00 | 0.00 |
1365 | 2021-04-15 | 4.72 | 0.07 | -1.46 | 347,698 | 4.82 | 4.83 | 4.66 | 3.53 | -2.07 | 0.64 |
1364 | 2021-04-14 | 4.79 | 0.19 | 4.13 | 211,047 | 4.63 | 4.87 | 4.62 | 5.40 | 3.46 | 0.63 |
1363 | 2021-04-13 | 4.60 | 0.04 | -0.86 | 516,095 | 4.67 | 4.70 | 4.45 | 5.35 | -1.50 | 0.65 |
1362 | 2021-04-12 | 4.64 | 0.12 | -2.52 | 474,073 | 4.75 | 4.75 | 4.56 | 4.00 | -2.32 | 0.65 |
1361 | 2021-04-09 | 4.76 | 0.01 | -0.21 | 285,300 | 4.76 | 4.81 | 4.63 | 3.78 | 0.00 | -0.21 |
1360 | 2021-04-08 | 4.77 | 0.00 | 0.00 | 269,954 | 4.78 | 4.83 | 4.69 | 2.93 | -0.21 | -0.21 |
1359 | 2021-04-07 | 4.77 | 0.14 | -2.85 | 400,322 | 5.07 | 5.07 | 4.69 | 7.50 | -5.92 | 0.21 |
1358 | 2021-04-06 | 4.91 | 0.13 | -2.58 | 363,100 | 5.04 | 5.13 | 4.86 | 5.36 | -2.58 | 3.26 |
1357 | 2021-04-05 | 5.04 | 0.19 | 3.92 | 577,117 | 4.95 | 5.09 | 4.85 | 4.85 | 1.82 | 0.00 |
1356 | 2021-04-01 | 4.85 | 0.14 | 2.97 | 547,623 | 4.76 | 5.00 | 4.75 | 5.25 | 1.89 | 2.06 |
1355 | 2021-03-31 | 4.71 | 0.09 | -1.87 | 488,168 | 4.82 | 4.95 | 4.71 | 4.98 | -2.28 | 1.06 |
1354 | 2021-03-30 | 4.80 | 0.00 | 0.00 | 356,784 | 4.78 | 4.90 | 4.56 | 7.11 | 0.42 | 0.42 |
1353 | 2021-03-29 | 4.80 | 0.02 | -0.41 | 331,178 | 4.76 | 4.89 | 4.69 | 4.20 | 0.84 | -0.42 |
1352 | 2021-03-26 | 4.82 | 0.07 | -1.43 | 254,958 | 4.93 | 4.95 | 4.68 | 5.48 | -2.23 | -1.24 |
1351 | 2021-03-25 | 4.89 | 0.28 | 6.07 | 412,683 | 4.58 | 4.91 | 4.56 | 7.64 | 6.77 | 0.82 |
1350 | 2021-03-24 | 4.61 | 0.47 | -9.25 | 635,556 | 5.14 | 5.18 | 4.60 | 11.28 | -10.31 | -0.65 |
1349 | 2021-03-23 | 5.08 | 0.60 | -10.56 | 151,357 | 5.59 | 5.71 | 5.05 | 11.81 | -9.12 | 1.18 |
1348 | 2021-03-22 | 5.68 | 0.14 | 2.53 | 561,527 | 5.61 | 5.88 | 5.52 | 6.42 | 1.25 | -1.58 |
1347 | 2021-03-19 | 5.54 | 0.35 | 6.74 | 579,847 | 5.26 | 5.58 | 5.18 | 7.60 | 5.32 | 1.26 |
1346 | 2021-03-18 | 5.19 | 0.27 | -4.95 | 461,365 | 5.42 | 5.55 | 5.18 | 6.83 | -4.24 | 1.35 |
1345 | 2021-03-17 | 5.46 | 0.14 | -2.50 | 648,136 | 5.58 | 5.58 | 5.26 | 5.73 | -2.15 | -0.73 |
1344 | 2021-03-16 | 5.60 | 0.20 | -3.45 | 600,155 | 5.89 | 5.90 | 5.50 | 6.79 | -4.92 | -0.36 |
1343 | 2021-03-15 | 5.80 | 0.07 | 1.22 | 422,454 | 5.75 | 5.80 | 5.56 | 4.17 | 0.87 | 1.55 |
1342 | 2021-03-12 | 5.73 | 0.05 | -0.87 | 398,614 | 5.78 | 5.78 | 5.56 | 3.81 | -0.87 | 0.35 |
1341 | 2021-03-11 | 5.78 | 0.08 | 1.40 | 437,857 | 5.84 | 5.85 | 5.58 | 4.62 | -1.03 | 0.00 |
1340 | 2021-03-10 | 5.70 | 0.14 | -2.40 | 543,847 | 5.95 | 6.08 | 5.60 | 8.07 | -4.20 | 2.46 |
1339 | 2021-03-09 | 5.84 | 0.34 | 6.18 | 426,710 | 5.52 | 5.93 | 5.56 | 6.70 | 5.80 | 1.88 |
1338 | 2021-03-08 | 5.50 | 0.03 | -0.54 | 516,773 | 5.59 | 5.73 | 5.40 | 5.90 | -1.61 | 0.36 |
1337 | 2021-03-05 | 5.53 | 0.05 | -0.90 | 481,530 | 5.71 | 5.78 | 5.18 | 10.51 | -3.15 | 1.08 |
1336 | 2021-03-04 | 5.58 | 0.04 | 0.72 | 558,735 | 5.51 | 5.75 | 5.37 | 6.90 | 1.27 | 2.33 |
1335 | 2021-03-03 | 5.54 | 0.13 | -2.29 | 590,373 | 5.70 | 5.79 | 5.42 | 6.49 | -2.81 | -0.54 |
VYGR Investment Calculator
This calculator shows the potential of VYGR stock.
Just pick a start date, end date and click Calculate.
Just pick a start date, end date and click Calculate.
Ticker:
VYGR
Duration:
7 years 106 days
Trading days:
1,833
SELL
Value on 2023-02-23 close
458.28
NET: -541.72
ROI: -54.17% (0.46x)
Annualised: -10.15% (0.90x)
Stock price: 6.92
Duration: 7 years 106 days
Trading days: 1,833
Click here to calculate the HIGHEST and LOWEST values of your investment.
VYGR Monthly statistics
This section shows monthly performance of VYGR stock.
There are 88 months displayed in the table below.
There are 88 months displayed in the table below.
Month | Trading days | High | Low | Open | Close | P/L | Max P/L | Min P/L |
---|---|---|---|---|---|---|---|---|
2023 February | 16 | 9.61
| 6.92
| 9.46
| 6.92
| -26.85 | 1.59 | -26.85 |
2023 January | 20 | 10.82
| 5.87
| 6.23
| 9.44
| 51.52 | 73.68 | -5.78 |
2022 December | 21 | 6.67
| 5.27
| 5.89
| 6.10
| 3.57 | 13.24 | -10.53 |
2022 November | 21 | 5.94
| 4.77
| 5.32
| 5.94
| 11.65 | 11.65 | -10.34 |
2022 October | 21 | 6.73
| 5.10
| 5.94
| 5.18
| -12.79 | 13.30 | -14.14 |
2022 September | 21 | 7.30
| 5.37
| 5.89
| 5.92
| 0.51 | 23.94 | -8.83 |
2022 August | 23 | 7.56
| 5.57
| 6.65
| 5.97
| -10.23 | 13.68 | -16.24 |
2022 July | 20 | 7.15
| 5.63
| 5.89
| 6.70
| 13.75 | 21.39 | -4.41 |
2022 June | 21 | 6.54
| 4.61
| 6.12
| 5.91
| -3.43 | 6.86 | -24.67 |
2022 May | 21 | 8.60
| 5.07
| 7.28
| 6.06
| -16.76 | 18.13 | -30.36 |
2022 April | 21 | 10.60
| 6.02
| 7.72
| 7.33
| -5.05 | 37.31 | -22.02 |
2022 March | 23 | 9.74
| 3.65
| 3.97
| 7.62
| 91.94 | 145.34 | -8.06 |
2022 February | 19 | 3.99
| 2.76
| 2.88
| 3.97
| 37.85 | 38.54 | -4.17 |
2022 January | 20 | 3.24
| 2.60
| 2.73
| 2.86
| 4.76 | 18.68 | -4.76 |
2021 December | 22 | 3.17
| 2.54
| 3.08
| 2.71
| -12.01 | 2.92 | -17.53 |
2021 November | 21 | 4.11
| 2.93
| 3.62
| 3.04
| -16.02 | 13.54 | -19.06 |
2021 October | 21 | 5.73
| 2.46
| 2.66
| 3.62
| 36.09 | 115.41 | -7.52 |
2021 September | 21 | 3.63
| 2.61
| 3.26
| 2.63
| -19.33 | 11.35 | -19.94 |
2021 August | 22 | 3.56
| 2.82
| 3.17
| 3.26
| 2.84 | 12.30 | -11.04 |
2021 July | 21 | 4.22
| 3.04
| 4.21
| 3.15
| -25.18 | 0.24 | -27.79 |
2021 June | 22 | 4.93
| 3.96
| 4.30
| 4.13
| -3.95 | 14.65 | -7.91 |
2021 May | 20 | 4.98
| 3.90
| 4.89
| 4.26
| -12.88 | 1.84 | -20.25 |
2021 April | 21 | 5.97
| 4.35
| 4.76
| 4.82
| 1.26 | 25.42 | -8.61 |
2021 March | 23 | 6.12
| 4.56
| 5.75
| 4.71
| -18.09 | 6.43 | -20.70 |
2021 February | 19 | 8.01
| 5.60
| 7.72
| 5.67
| -26.55 | 3.76 | -27.46 |
2021 January | 19 | 9.15
| 6.82
| 7.11
| 7.55
| 6.19 | 28.69 | -4.08 |
2020 December | 22 | 9.69
| 7.02
| 8.35
| 7.15
| -14.37 | 16.05 | -15.93 |
2020 November | 20 | 12.00
| 8.17
| 10.66
| 8.32
| -21.95 | 12.57 | -23.36 |
2020 October | 22 | 12.65
| 10.27
| 10.74
| 10.63
| -1.02 | 17.78 | -4.38 |
2020 September | 21 | 12.19
| 9.76
| 11.76
| 10.67
| -9.27 | 3.66 | -17.01 |
2020 August | 21 | 12.65
| 9.84
| 11.14
| 11.79
| 5.83 | 13.55 | -11.67 |
2020 July | 22 | 13.99
| 10.87
| 12.62
| 11.07
| -12.28 | 10.86 | -13.87 |
2020 June | 22 | 14.62
| 11.42
| 12.15
| 12.62
| 3.87 | 20.33 | -6.01 |
2020 May | 20 | 13.47
| 10.01
| 10.58
| 12.10
| 14.37 | 27.32 | -5.39 |
2020 April | 21 | 12.06
| 7.81
| 8.77
| 10.81
| 23.26 | 37.51 | -10.95 |
2020 March | 22 | 12.70
| 6.26
| 11.00
| 9.15
| -16.82 | 15.45 | -43.09 |
2020 February | 19 | 13.95
| 10.13
| 11.15
| 10.90
| -2.24 | 25.11 | -9.15 |
2020 January | 21 | 14.80
| 10.71
| 14.11
| 11.03
| -21.83 | 4.89 | -24.10 |
2019 December | 21 | 15.26
| 13.03
| 13.63
| 13.95
| 2.35 | 11.96 | -4.40 |
2019 November | 20 | 16.53
| 12.31
| 15.46
| 13.64
| -11.77 | 6.92 | -20.38 |
2019 October | 23 | 17.60
| 14.33
| 17.26
| 15.39
| -10.83 | 1.97 | -16.98 |
2019 September | 20 | 18.80
| 15.81
| 17.62
| 17.21
| -2.33 | 6.70 | -10.27 |
2019 August | 22 | 23.50
| 17.70
| 21.93
| 17.87
| -18.51 | 7.16 | -19.29 |
2019 July | 22 | 28.38
| 21.86
| 27.57
| 22.01
| -20.17 | 2.94 | -20.71 |
2019 June | 20 | 28.79
| 20.36
| 21.84
| 27.22
| 24.63 | 31.82 | -6.78 |
2019 May | 22 | 25.74
| 20.72
| 21.12
| 21.81
| 3.27 | 21.88 | -1.89 |
2019 April | 21 | 22.64
| 18.73
| 19.35
| 21.10
| 9.04 | 17.00 | -3.20 |
2019 March | 21 | 19.83
| 14.84
| 15.01
| 19.14
| 27.51 | 32.11 | -1.13 |
2019 February | 19 | 15.69
| 10.20
| 10.51
| 15.00
| 42.72 | 49.29 | -2.95 |
2019 January | 21 | 13.10
| 7.76
| 9.25
| 10.49
| 13.41 | 41.62 | -16.11 |
2018 December | 19 | 11.98
| 8.30
| 11.73
| 9.40
| -19.86 | 2.13 | -29.24 |
2018 November | 21 | 14.76
| 10.90
| 13.66
| 11.40
| -16.54 | 8.05 | -20.20 |
2018 October | 23 | 19.15
| 13.11
| 18.90
| 13.57
| -28.20 | 1.32 | -30.63 |
2018 September | 19 | 21.80
| 17.69
| 21.74
| 18.92
| -12.97 | 0.28 | -18.63 |
2018 August | 23 | 22.29
| 16.62
| 18.77
| 21.74
| 15.82 | 18.75 | -11.45 |
2018 July | 21 | 20.36
| 17.29
| 19.12
| 18.86
| -1.36 | 6.49 | -9.57 |
2018 June | 21 | 24.24
| 19.15
| 20.13
| 19.54
| -2.93 | 20.42 | -4.87 |
2018 May | 22 | 21.67
| 16.40
| 18.28
| 19.87
| 8.70 | 18.54 | -10.28 |
2018 April | 21 | 21.91
| 17.15
| 18.75
| 18.16
| -3.15 | 16.85 | -8.53 |
2018 March | 21 | 31.91
| 17.60
| 28.78
| 18.79
| -34.71 | 10.88 | -38.85 |
2018 February | 19 | 30.83
| 16.83
| 20.63
| 28.73
| 39.26 | 49.44 | -18.42 |
2018 January | 21 | 23.09
| 15.86
| 16.41
| 20.64
| 25.78 | 40.71 | -3.35 |
2017 December | 20 | 17.47
| 12.97
| 14.65
| 16.60
| 13.31 | 19.25 | -11.47 |
2017 November | 21 | 21.63
| 11.54
| 20.81
| 14.63
| -29.70 | 3.94 | -44.55 |
2017 October | 22 | 25.99
| 19.31
| 21.08
| 21.06
| -0.09 | 23.29 | -8.40 |
2017 September | 20 | 22.28
| 9.49
| 9.70
| 20.59
| 112.27 | 129.69 | -2.16 |
2017 August | 23 | 9.69
| 8.10
| 8.25
| 9.64
| 16.85 | 17.45 | -1.82 |
2017 July | 20 | 10.39
| 8.22
| 8.81
| 8.24
| -6.47 | 17.93 | -6.70 |
2017 June | 22 | 10.64
| 8.36
| 8.87
| 8.96
| 1.01 | 19.95 | -5.75 |
2017 May | 22 | 10.62
| 8.48
| 10.51
| 8.86
| -15.70 | 1.05 | -19.31 |
2017 April | 19 | 13.78
| 9.66
| 13.21
| 10.44
| -20.97 | 4.31 | -26.87 |
2017 March | 23 | 14.44
| 10.34
| 12.93
| 13.24
| 2.40 | 11.68 | -20.03 |
2017 February | 19 | 13.47
| 11.60
| 12.08
| 12.95
| 7.20 | 11.51 | -3.97 |
2017 January | 20 | 13.56
| 10.99
| 12.50
| 11.92
| -4.64 | 8.48 | -12.08 |
2016 December | 21 | 18.25
| 12.33
| 12.57
| 12.74
| 1.35 | 45.19 | -1.91 |
2016 November | 21 | 14.90
| 10.93
| 12.21
| 12.46
| 2.05 | 22.03 | -10.48 |
2016 October | 21 | 12.94
| 10.65
| 12.00
| 12.00
| 0.00 | 7.83 | -11.25 |
2016 September | 21 | 14.87
| 11.14
| 12.20
| 12.01
| -1.56 | 21.89 | -8.69 |
2016 August | 23 | 16.71
| 12.10
| 14.57
| 12.17
| -16.47 | 14.69 | -16.95 |
2016 July | 20 | 14.95
| 10.53
| 11.10
| 14.74
| 32.79 | 34.68 | -5.14 |
2016 June | 22 | 15.43
| 10.04
| 13.84
| 10.99
| -20.59 | 11.49 | -27.46 |
2016 May | 21 | 14.25
| 10.04
| 11.78
| 13.88
| 17.83 | 20.97 | -14.77 |
2016 April | 21 | 14.91
| 8.53
| 8.90
| 11.65
| 30.90 | 67.53 | -4.16 |
2016 March | 22 | 10.98
| 8.12
| 9.51
| 8.73
| -8.20 | 15.46 | -14.62 |
2016 February | 20 | 12.49
| 8.76
| 10.57
| 9.57
| -9.46 | 18.16 | -17.12 |
2016 January | 19 | 21.92
| 9.96
| 21.70
| 10.68
| -50.78 | 1.01 | -54.10 |
2015 December | 22 | 30.54
| 18.80
| 25.25
| 21.90
| -13.27 | 20.95 | -25.54 |
2015 November | 13 | 29.53
| 14.75
| 15.10
| 25.19
| 66.82 | 95.56 | -2.32 |
VYGR Dividends
This table shows historical dividends paid by VYGR.
There are no VYGR dividends to display.
VYGR Stock Splits
This table shows VYGR stock splits.
There are no VYGR stock splits to display.
VYGR Basic Information
-
Ticker, symbol:VYGR
-
Full title:Voyager Therapeutics Inc
-
First trading day:
-
Last trading day:
-
Total trading days:1,834
-
Last close price:6.92 (+0.98%)
-
Market cap:321M
-
Stock Exchange:NasdaqGS
-
Sector:Health Care
-
Industry:Biotechnology: Biological Products (No Diagnostic Substances)
-
VYGR CEO:Mr. G. Andre Turenne
-
Full-time employees:185
-
Address:75 Sidney St
Cambridge
MASSACHUSETTS
02139 -
Description:Voyager Therapeutics, Inc., a clinical-stage gene therapy company, focuses on the development of treatments for patients suffering from severe neurological diseases. The company's lead clinical candidate is the VY-AADC, which is in open-label Phase 1b clinical trial for the treatment of Parkinson's disease. Its preclinical programs comprise VY-SOD102 for the treatment of amyotrophic lateral sclerosis; VY-HTT01 for Huntington's disease; VY-FXN01 for Friedreich's ataxia; Tau program for the treatment of tauopathies, including Alzheimer's disease, progressive supranuclear palsy, and frontotemporal dementia; and alpha-synuclein program for synucleinopathies, Parkinson's disease, Lewy Body Dementia, and multiple system atrophy. The company has strategic collaboration agreements with the University of Massachusetts; and ClearPoint Neuro, Inc., as well as collaborations with Brammer Bio and Fujifilm Diosynth Biotechnologies to support the development of its gene therapy programs. It also has a collaboration and license agreement with Neurocrine Biosciences, Inc. for the research, development, and commercialization of adeno-associated virus-based gene therapy products. Voyager Therapeutics, Inc. was founded in 2013 and is headquartered in Cambridge, Massachusetts.
-
Website:
-
Phone number:18572595340
Best intraday sessions of VYGR
This table shows top 100 best intraday sessions of VYGR.
Worst intraday sessions of VYGR
This table shows the worst 100 intraday sessions of VYGR.
Best after-hours sessions of VYGR
This table shows top 100 best after-hours sessions of VYGR.
Worst after-hours sessions of VYGR
This table shows the worst 100 after-hours sessions of VYGR.
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
Data updated: 2023-02-24 04:36:11