Oslo - Delayed Quote NOK
ContextVision AB (publ) (CONTX.OL)
5.95
-0.17
(-2.75%)
At close: 4:19:04 PM GMT+2
Currency in NOK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 6.35 | 6.35 | 5.90 | 5.95 | 5.95 | 30,948 |
| Apr 25, 2025 | 6.27 | 6.27 | 5.90 | 6.12 | 6.12 | 20,489 |
| Apr 24, 2025 | 5.56 | 6.27 | 5.56 | 6.27 | 6.27 | 52,698 |
| Apr 23, 2025 | 5.44 | 5.61 | 5.44 | 5.60 | 5.60 | 42,587 |
| Apr 22, 2025 | 5.30 | 5.37 | 5.18 | 5.37 | 5.37 | 68,169 |
| Apr 16, 2025 | 5.38 | 5.49 | 5.35 | 5.49 | 5.49 | 14,285 |
| Apr 15, 2025 | 5.40 | 5.54 | 5.40 | 5.54 | 5.54 | 24,933 |
| Apr 14, 2025 | 5.85 | 5.85 | 5.33 | 5.39 | 5.39 | 81,025 |
| Apr 11, 2025 | 5.62 | 5.70 | 5.60 | 5.70 | 5.70 | 22,258 |
| Apr 10, 2025 | 5.40 | 5.90 | 5.40 | 5.70 | 5.70 | 82,597 |
| Apr 9, 2025 | 5.40 | 5.40 | 5.16 | 5.40 | 5.40 | 8,168 |
| Apr 8, 2025 | 5.60 | 5.60 | 5.40 | 5.60 | 5.60 | 11,497 |
| Apr 7, 2025 | 5.70 | 5.70 | 5.20 | 5.50 | 5.50 | 65,473 |
| Apr 4, 2025 | 5.80 | 5.90 | 5.70 | 5.70 | 5.70 | 40,014 |
| Apr 3, 2025 | 5.90 | 5.98 | 5.88 | 5.90 | 5.90 | 74,360 |
| Apr 2, 2025 | 5.82 | 5.94 | 5.76 | 5.94 | 5.94 | 23,260 |
| Apr 1, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| Mar 31, 2025 | 5.88 | 5.90 | 5.74 | 5.86 | 5.86 | 18,438 |
| Mar 28, 2025 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | 17,573 |
| Mar 27, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2,000 |
| Mar 26, 2025 | 5.76 | 5.90 | 5.76 | 5.90 | 5.90 | 4,111 |
| Mar 25, 2025 | 5.72 | 5.82 | 5.70 | 5.82 | 5.82 | 14,000 |
| Mar 24, 2025 | 5.62 | 5.86 | 5.62 | 5.86 | 5.86 | 3,065 |
| Mar 21, 2025 | 5.80 | 6.00 | 5.64 | 5.90 | 5.90 | 37,693 |
| Mar 20, 2025 | 5.80 | 5.96 | 5.72 | 5.96 | 5.96 | 5,920 |
| Mar 19, 2025 | 5.70 | 6.00 | 5.70 | 5.98 | 5.98 | 24,016 |
| Mar 18, 2025 | 5.70 | 5.74 | 5.70 | 5.74 | 5.74 | 11,540 |
| Mar 17, 2025 | 5.80 | 5.80 | 5.70 | 5.80 | 5.80 | 1,806 |
| Mar 14, 2025 | 5.70 | 5.70 | 5.56 | 5.64 | 5.64 | 14,324 |
| Mar 13, 2025 | 5.70 | 5.70 | 5.62 | 5.70 | 5.70 | 36,681 |
| Mar 12, 2025 | 5.70 | 5.76 | 5.70 | 5.70 | 5.70 | 2,527 |
| Mar 11, 2025 | 5.72 | 5.86 | 5.70 | 5.78 | 5.78 | 35,490 |
| Mar 10, 2025 | 6.00 | 6.04 | 5.74 | 6.04 | 6.04 | 62,422 |
| Mar 7, 2025 | 5.92 | 6.10 | 5.92 | 6.10 | 6.10 | 8,412 |
| Mar 6, 2025 | 6.00 | 6.02 | 6.00 | 6.00 | 6.00 | 29,464 |
| Mar 5, 2025 | 6.10 | 6.18 | 6.00 | 6.10 | 6.10 | 194,876 |
| Mar 4, 2025 | 6.10 | 6.38 | 6.00 | 6.12 | 6.12 | 137,748 |
| Mar 3, 2025 | 6.10 | 6.38 | 6.02 | 6.38 | 6.38 | 82,748 |
| Feb 28, 2025 | 6.16 | 6.24 | 6.02 | 6.18 | 6.18 | 42,957 |
| Feb 27, 2025 | 6.16 | 6.26 | 6.10 | 6.26 | 6.26 | 37,451 |
| Feb 26, 2025 | 6.32 | 6.38 | 6.06 | 6.30 | 6.30 | 244,305 |
| Feb 25, 2025 | 6.42 | 6.52 | 6.30 | 6.36 | 6.36 | 112,620 |
| Feb 24, 2025 | 6.60 | 6.60 | 6.22 | 6.42 | 6.42 | 17,111 |
| Feb 21, 2025 | 6.10 | 6.46 | 6.10 | 6.30 | 6.30 | 80,579 |
| Feb 20, 2025 | 6.18 | 6.48 | 6.00 | 6.10 | 6.10 | 234,680 |
| Feb 19, 2025 | 6.10 | 6.26 | 6.06 | 6.22 | 6.22 | 62,888 |
| Feb 18, 2025 | 6.40 | 6.50 | 6.10 | 6.16 | 6.16 | 27,318 |
| Feb 17, 2025 | 6.18 | 6.30 | 6.10 | 6.30 | 6.30 | 39,206 |
| Feb 14, 2025 | 5.40 | 6.18 | 5.40 | 6.18 | 6.18 | 83,024 |
| Feb 13, 2025 | 5.38 | 5.46 | 5.34 | 5.34 | 5.34 | 7,951 |
| Feb 12, 2025 | 5.32 | 5.38 | 5.30 | 5.30 | 5.30 | 27,806 |
| Feb 11, 2025 | 5.32 | 5.34 | 5.24 | 5.30 | 5.30 | 34,349 |
| Feb 10, 2025 | 5.38 | 5.40 | 5.32 | 5.36 | 5.36 | 7,674 |
| Feb 7, 2025 | 5.24 | 5.36 | 5.24 | 5.30 | 5.30 | 47,908 |
| Feb 6, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 149 |
| Feb 5, 2025 | 5.24 | 5.28 | 5.20 | 5.28 | 5.28 | 61,821 |
| Feb 4, 2025 | 5.16 | 5.18 | 5.08 | 5.08 | 5.08 | 7,037 |
| Feb 3, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 11,247 |
| Jan 31, 2025 | 5.10 | 5.18 | 5.10 | 5.18 | 5.18 | 1,703 |
| Jan 30, 2025 | 5.12 | 5.20 | 5.10 | 5.16 | 5.16 | 4,272 |
| Jan 29, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 36,815 |
| Jan 28, 2025 | 5.24 | 5.24 | 5.08 | 5.20 | 5.20 | 8,104 |
| Jan 27, 2025 | 5.08 | 5.24 | 5.08 | 5.14 | 5.14 | 15,754 |
| Jan 24, 2025 | 5.16 | 5.16 | 5.10 | 5.12 | 5.12 | 2,417 |
| Jan 23, 2025 | 5.16 | 5.16 | 5.10 | 5.10 | 5.10 | 1,577 |
| Jan 22, 2025 | 5.20 | 5.20 | 5.04 | 5.20 | 5.20 | 15,091 |
| Jan 21, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 446 |
| Jan 20, 2025 | 5.38 | 5.88 | 5.12 | 5.34 | 5.34 | 6,432 |
| Jan 17, 2025 | 5.28 | 5.38 | 5.14 | 5.38 | 5.38 | 42,913 |
| Jan 16, 2025 | 5.38 | 5.38 | 5.10 | 5.28 | 5.28 | 96,127 |
| Jan 15, 2025 | 5.20 | 5.38 | 5.20 | 5.38 | 5.38 | 6,500 |
| Jan 14, 2025 | 5.22 | 5.36 | 5.22 | 5.36 | 5.36 | 3,152 |
| Jan 13, 2025 | 5.40 | 5.46 | 5.20 | 5.34 | 5.34 | 6,660 |
| Jan 10, 2025 | 5.14 | 5.48 | 5.14 | 5.48 | 5.48 | 9,493 |
| Jan 9, 2025 | 5.30 | 5.30 | 5.10 | 5.28 | 5.28 | 87,975 |
| Jan 8, 2025 | 5.58 | 5.58 | 5.20 | 5.46 | 5.46 | 379,001 |
| Jan 7, 2025 | 5.46 | 5.58 | 5.46 | 5.58 | 5.58 | 2,474 |
| Jan 6, 2025 | 5.50 | 5.58 | 5.50 | 5.58 | 5.58 | 3,026 |
| Jan 3, 2025 | 5.60 | 5.60 | 5.46 | 5.46 | 5.46 | 55,579 |
| Jan 2, 2025 | 5.60 | 5.60 | 5.46 | 5.60 | 5.60 | 6,062 |
| Dec 30, 2024 | 5.46 | 5.50 | 5.40 | 5.50 | 5.50 | 55,879 |
| Dec 27, 2024 | 5.88 | 5.88 | 5.46 | 5.58 | 5.58 | 63,882 |
| Dec 23, 2024 | 5.78 | 5.90 | 5.66 | 5.72 | 5.72 | 104,313 |
| Dec 20, 2024 | 5.66 | 5.76 | 5.66 | 5.76 | 5.76 | 26,799 |
| Dec 19, 2024 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 23,627 |
| Dec 18, 2024 | 5.44 | 5.70 | 5.44 | 5.70 | 5.70 | 1,298,442 |
| Dec 17, 2024 | 5.40 | 5.44 | 5.32 | 5.44 | 5.44 | 29,314 |
| Dec 16, 2024 | 5.60 | 5.60 | 5.38 | 5.40 | 5.40 | 100,016 |
| Dec 13, 2024 | 5.34 | 5.48 | 5.34 | 5.36 | 5.36 | 127,578 |
| Dec 12, 2024 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | 24,338 |
| Dec 11, 2024 | 5.26 | 5.30 | 5.26 | 5.30 | 5.30 | 23,410 |
| Dec 10, 2024 | 5.14 | 5.28 | 5.14 | 5.28 | 5.28 | 16,370 |
| Dec 9, 2024 | 5.10 | 5.12 | 4.93 | 5.10 | 5.10 | 119,781 |
| Dec 6, 2024 | 5.18 | 5.18 | 5.06 | 5.16 | 5.16 | 13,179 |
| Dec 5, 2024 | 5.20 | 5.20 | 5.16 | 5.16 | 5.16 | 8,203 |
| Dec 4, 2024 | 5.12 | 5.18 | 5.06 | 5.18 | 5.18 | 22,915 |
| Dec 3, 2024 | 5.14 | 5.20 | 5.10 | 5.14 | 5.14 | 9,228 |
| Dec 2, 2024 | 5.10 | 5.20 | 5.04 | 5.20 | 5.20 | 3,360 |
| Nov 29, 2024 | 5.20 | 5.24 | 5.12 | 5.16 | 5.16 | 28,353 |
| Nov 28, 2024 | 5.32 | 5.32 | 5.10 | 5.28 | 5.28 | 27,463 |
| Nov 27, 2024 | 5.22 | 5.44 | 5.22 | 5.34 | 5.34 | 25,162 |
| Nov 26, 2024 | 5.40 | 5.70 | 5.38 | 5.38 | 5.38 | 88,049 |
| Nov 25, 2024 | 5.48 | 5.50 | 5.42 | 5.42 | 5.42 | 5,044 |
| Nov 22, 2024 | 5.22 | 5.62 | 4.90 | 5.48 | 5.48 | 284,941 |
| Nov 21, 2024 | 4.88 | 5.22 | 4.85 | 5.10 | 5.10 | 94,735 |
| Nov 20, 2024 | 4.88 | 4.93 | 4.78 | 4.78 | 4.78 | 25,918 |
| Nov 19, 2024 | 4.72 | 4.89 | 4.65 | 4.89 | 4.89 | 52,368 |
| Nov 18, 2024 | 4.75 | 4.84 | 4.70 | 4.76 | 4.76 | 24,768 |
| Nov 15, 2024 | 4.84 | 4.84 | 4.70 | 4.73 | 4.73 | 38,437 |
| Nov 14, 2024 | 4.83 | 4.87 | 4.77 | 4.84 | 4.84 | 15,205 |
| Nov 13, 2024 | 4.89 | 4.90 | 4.71 | 4.90 | 4.90 | 47,234 |
| Nov 12, 2024 | 5.00 | 5.00 | 4.80 | 4.89 | 4.89 | 10,645 |
| Nov 11, 2024 | 4.99 | 4.99 | 4.52 | 4.98 | 4.98 | 150,617 |
| Nov 8, 2024 | 4.84 | 5.00 | 4.73 | 5.00 | 5.00 | 49,884 |
| Nov 7, 2024 | 5.02 | 5.02 | 4.76 | 4.84 | 4.84 | 143,132 |
| Nov 6, 2024 | 5.00 | 5.24 | 5.00 | 5.24 | 5.24 | 18,917 |
| Nov 5, 2024 | 4.95 | 5.12 | 4.95 | 5.00 | 5.00 | 17,729 |
| Nov 4, 2024 | 4.80 | 5.00 | 4.80 | 4.98 | 4.98 | 22,281 |
| Nov 1, 2024 | 4.92 | 4.99 | 4.85 | 4.87 | 4.87 | 33,081 |
| Oct 31, 2024 | 4.90 | 4.94 | 4.89 | 4.94 | 4.94 | 26,700 |
| Oct 30, 2024 | 4.93 | 5.02 | 4.93 | 5.00 | 5.00 | 19,952 |
| Oct 29, 2024 | 4.90 | 4.96 | 4.90 | 4.96 | 4.96 | 68,508 |
| Oct 28, 2024 | 5.10 | 5.10 | 4.90 | 5.00 | 5.00 | 202,784 |
| Oct 25, 2024 | 5.04 | 5.18 | 5.04 | 5.08 | 5.08 | 3,703 |
| Oct 24, 2024 | 5.10 | 5.14 | 5.04 | 5.04 | 5.04 | 4,174 |
| Oct 23, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 16 |
| Oct 22, 2024 | 5.14 | 5.14 | 5.10 | 5.10 | 5.10 | 3,924 |
| Oct 21, 2024 | 5.14 | 5.14 | 4.98 | 5.14 | 5.14 | 40,674 |
| Oct 18, 2024 | 5.20 | 5.20 | 4.98 | 5.14 | 5.14 | 206,135 |
| Oct 17, 2024 | 5.22 | 5.28 | 5.22 | 5.28 | 5.28 | 1,594 |
| Oct 16, 2024 | 5.20 | 5.30 | 5.16 | 5.26 | 5.26 | 72,412 |
| Oct 15, 2024 | 5.48 | 5.48 | 5.26 | 5.26 | 5.26 | 4,606 |
| Oct 14, 2024 | 5.28 | 5.40 | 5.22 | 5.40 | 5.40 | 956 |
| Oct 11, 2024 | 5.20 | 5.30 | 5.16 | 5.28 | 5.28 | 3,171 |
| Oct 10, 2024 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 2,493 |
| Oct 9, 2024 | 5.50 | 5.50 | 5.30 | 5.30 | 5.30 | 1,776 |
| Oct 8, 2024 | 5.22 | 5.30 | 5.22 | 5.30 | 5.30 | 8,431 |
| Oct 7, 2024 | 5.36 | 5.38 | 5.16 | 5.26 | 5.26 | 68,719 |
| Oct 4, 2024 | 5.30 | 5.36 | 5.26 | 5.36 | 5.36 | 13,179 |
| Oct 3, 2024 | 5.38 | 5.38 | 5.34 | 5.34 | 5.34 | 2,094 |
| Oct 2, 2024 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | 22,751 |
| Oct 1, 2024 | 5.02 | 5.10 | 4.99 | 5.10 | 5.10 | 1,111,737 |
| Sep 30, 2024 | 5.04 | 5.10 | 5.00 | 5.02 | 5.02 | 250,028 |
| Sep 27, 2024 | 5.30 | 5.44 | 5.02 | 5.10 | 5.10 | 234,763 |
| Sep 26, 2024 | 5.38 | 5.40 | 5.38 | 5.40 | 5.40 | 4,135 |
| Sep 25, 2024 | 5.20 | 5.30 | 5.02 | 5.30 | 5.30 | 255,083 |
| Sep 24, 2024 | 5.38 | 5.38 | 5.20 | 5.28 | 5.28 | 72,291 |
| Sep 23, 2024 | 5.44 | 5.44 | 5.34 | 5.34 | 5.34 | 1,834 |
| Sep 20, 2024 | 5.50 | 5.50 | 5.40 | 5.50 | 5.50 | 15,196 |
| Sep 19, 2024 | 5.44 | 5.58 | 5.40 | 5.58 | 5.58 | 10,170 |
| Sep 18, 2024 | 5.52 | 5.76 | 5.52 | 5.76 | 5.76 | 7,671 |
| Sep 17, 2024 | 5.72 | 5.74 | 5.64 | 5.74 | 5.74 | 14,667 |
| Sep 16, 2024 | 5.90 | 5.90 | 5.64 | 5.64 | 5.64 | 1,814 |
| Sep 13, 2024 | 5.40 | 5.86 | 5.40 | 5.84 | 5.84 | 21,141 |
| Sep 12, 2024 | 5.48 | 5.58 | 5.48 | 5.58 | 5.58 | 1,848 |
| Sep 11, 2024 | 5.40 | 5.48 | 5.28 | 5.48 | 5.48 | 7,126 |
| Sep 10, 2024 | 5.20 | 5.40 | 5.10 | 5.40 | 5.40 | 62,932 |
| Sep 9, 2024 | 5.42 | 5.56 | 5.28 | 5.28 | 5.28 | 59,376 |
| Sep 6, 2024 | 5.48 | 5.78 | 5.40 | 5.40 | 5.40 | 63,550 |
| Sep 5, 2024 | 5.58 | 5.58 | 5.48 | 5.48 | 5.48 | 7,972 |
| Sep 4, 2024 | 5.62 | 5.62 | 5.44 | 5.48 | 5.48 | 49,157 |
| Sep 3, 2024 | 5.74 | 5.82 | 5.44 | 5.44 | 5.44 | 6,508 |
| Sep 2, 2024 | 5.76 | 5.86 | 5.72 | 5.72 | 5.72 | 862 |
| Aug 30, 2024 | 5.94 | 5.94 | 5.76 | 5.76 | 5.76 | 80,361 |
| Aug 29, 2024 | 5.94 | 5.96 | 5.80 | 5.94 | 5.94 | 25,429 |
| Aug 28, 2024 | 5.94 | 6.00 | 5.94 | 6.00 | 6.00 | 51,213 |
| Aug 27, 2024 | 5.96 | 5.96 | 5.84 | 5.94 | 5.94 | 28,803 |
| Aug 26, 2024 | 5.82 | 6.02 | 5.80 | 6.02 | 6.02 | 56,184 |
| Aug 23, 2024 | 5.88 | 6.00 | 5.84 | 6.00 | 6.00 | 22,422 |
| Aug 22, 2024 | 5.90 | 5.90 | 5.70 | 5.90 | 5.90 | 487,642 |
| Aug 21, 2024 | 5.98 | 6.00 | 5.90 | 5.96 | 5.96 | 31,579 |
| Aug 20, 2024 | 6.00 | 6.00 | 5.92 | 5.92 | 5.92 | 36,000 |
| Aug 19, 2024 | 5.92 | 6.00 | 5.82 | 6.00 | 6.00 | 83,999 |
| Aug 16, 2024 | 5.96 | 6.00 | 5.96 | 6.00 | 6.00 | 6,198 |
| Aug 15, 2024 | 5.96 | 6.10 | 5.94 | 5.98 | 5.98 | 37,722 |
| Aug 14, 2024 | 5.94 | 6.08 | 5.90 | 5.96 | 5.96 | 83,167 |
| Aug 13, 2024 | 6.00 | 6.04 | 5.78 | 5.96 | 5.96 | 100,590 |
| Aug 12, 2024 | 5.96 | 6.02 | 5.94 | 6.00 | 6.00 | 22,081 |
| Aug 9, 2024 | 5.82 | 5.96 | 5.82 | 5.96 | 5.96 | 9,050 |
| Aug 8, 2024 | 5.96 | 6.06 | 5.84 | 5.92 | 5.92 | 68,156 |
| Aug 7, 2024 | 5.90 | 6.04 | 5.90 | 6.00 | 6.00 | 59,390 |
| Aug 6, 2024 | 6.00 | 6.00 | 5.90 | 5.98 | 5.98 | 21,610 |
| Aug 5, 2024 | 6.00 | 6.04 | 5.82 | 6.04 | 6.04 | 11,430 |
| Aug 2, 2024 | 5.96 | 6.20 | 5.96 | 6.20 | 6.20 | 6,657 |
| Aug 1, 2024 | 6.02 | 6.10 | 6.00 | 6.00 | 6.00 | 16,940 |
| Jul 31, 2024 | 6.06 | 6.08 | 6.02 | 6.02 | 6.02 | 5,273 |
| Jul 30, 2024 | 6.08 | 6.08 | 5.98 | 6.06 | 6.06 | 99,524 |
| Jul 29, 2024 | 6.00 | 6.08 | 6.00 | 6.02 | 6.02 | 8,619 |
| Jul 26, 2024 | 5.90 | 6.10 | 5.90 | 6.10 | 6.10 | 210,199 |
| Jul 25, 2024 | 6.10 | 6.10 | 5.96 | 6.00 | 6.00 | 69,399 |
| Jul 24, 2024 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 9,320 |
| Jul 23, 2024 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 12,167 |
| Jul 22, 2024 | 6.04 | 6.04 | 5.94 | 6.00 | 6.00 | 63,144 |
| Jul 19, 2024 | 6.20 | 6.20 | 6.04 | 6.04 | 6.04 | 23,729 |
| Jul 18, 2024 | 6.26 | 6.44 | 5.98 | 6.04 | 6.04 | 201,116 |
| Jul 17, 2024 | 6.26 | 6.28 | 6.12 | 6.28 | 6.28 | 34,843 |
| Jul 16, 2024 | 6.18 | 6.30 | 6.18 | 6.28 | 6.28 | 117,016 |
| Jul 15, 2024 | 6.04 | 6.28 | 6.04 | 6.28 | 6.28 | 37,600 |
| Jul 12, 2024 | 6.20 | 6.20 | 6.10 | 6.20 | 6.20 | 47,324 |
| Jul 11, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 1,000 |
| Jul 10, 2024 | 6.26 | 6.28 | 6.10 | 6.20 | 6.20 | 40,035 |
| Jul 9, 2024 | 6.16 | 6.18 | 6.02 | 6.18 | 6.18 | 213,217 |
| Jul 8, 2024 | 5.90 | 6.10 | 5.90 | 6.10 | 6.10 | 1,131,965 |
| Jul 5, 2024 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 1,000,467 |
| Jul 4, 2024 | 6.00 | 6.00 | 5.98 | 6.00 | 6.00 | 56,964 |
| Jul 3, 2024 | 6.00 | 6.14 | 6.00 | 6.02 | 6.02 | 8,403 |
| Jul 2, 2024 | 5.90 | 6.14 | 5.90 | 5.94 | 5.94 | 13,484 |
| Jul 1, 2024 | 5.76 | 6.14 | 5.76 | 6.00 | 6.00 | 10,175 |
| Jun 28, 2024 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | 4,989 |
| Jun 27, 2024 | 5.66 | 6.20 | 5.66 | 6.20 | 6.20 | 77,089 |
| Jun 26, 2024 | 5.70 | 5.78 | 5.68 | 5.70 | 5.70 | 66,217 |
| Jun 25, 2024 | 5.70 | 5.80 | 5.66 | 5.70 | 5.70 | 72,454 |
| Jun 24, 2024 | 5.70 | 5.80 | 5.70 | 5.76 | 5.76 | 3,820 |
| Jun 21, 2024 | 5.72 | 5.96 | 5.72 | 5.84 | 5.84 | 37,454 |
| Jun 20, 2024 | 5.78 | 5.80 | 5.78 | 5.78 | 5.78 | 21,572 |
| Jun 19, 2024 | 5.76 | 5.78 | 5.62 | 5.72 | 5.72 | 38,384 |
| Jun 18, 2024 | 5.68 | 5.80 | 5.68 | 5.80 | 5.80 | 6,965 |
| Jun 17, 2024 | 5.92 | 5.92 | 5.70 | 5.70 | 5.70 | 72,155 |
| Jun 14, 2024 | 5.78 | 5.80 | 5.76 | 5.80 | 5.80 | 30,507 |
| Jun 13, 2024 | 5.70 | 5.88 | 5.70 | 5.78 | 5.78 | 1,288 |
| Jun 12, 2024 | 5.70 | 5.86 | 5.58 | 5.86 | 5.86 | 151,452 |
| Jun 11, 2024 | 5.94 | 5.94 | 5.72 | 5.72 | 5.72 | 11,231 |
| Jun 10, 2024 | 6.04 | 6.04 | 5.70 | 5.72 | 5.72 | 37,163 |
| Jun 7, 2024 | 5.80 | 6.04 | 5.72 | 5.82 | 5.82 | 103,439 |
| Jun 6, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 9,508 |
| Jun 5, 2024 | 5.80 | 5.88 | 5.80 | 5.82 | 5.82 | 16,084 |
| Jun 4, 2024 | 6.16 | 6.16 | 5.80 | 5.84 | 5.84 | 69,833 |
| Jun 3, 2024 | 6.20 | 6.38 | 6.02 | 6.02 | 6.02 | 18,896 |
| May 31, 2024 | 5.78 | 6.22 | 5.78 | 6.08 | 6.08 | 95,368 |
| May 30, 2024 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 43,599 |
| May 29, 2024 | 5.60 | 5.80 | 5.60 | 5.62 | 5.62 | 52,775 |
| May 28, 2024 | 5.72 | 5.80 | 5.60 | 5.68 | 5.68 | 117,518 |
| May 27, 2024 | 5.82 | 5.82 | 5.76 | 5.76 | 5.76 | 32,370 |
| May 24, 2024 | 5.82 | 5.82 | 5.70 | 5.70 | 5.70 | 110,389 |
| May 23, 2024 | 5.72 | 6.02 | 5.62 | 5.82 | 5.82 | 175,124 |
| May 22, 2024 | 5.62 | 6.02 | 5.62 | 5.80 | 5.80 | 172,675 |
| May 21, 2024 | 5.76 | 6.00 | 5.68 | 5.72 | 5.72 | 133,012 |
| May 16, 2024 | 5.92 | 5.98 | 5.78 | 5.90 | 5.90 | 166,106 |
| May 15, 2024 | 6.00 | 6.00 | 5.94 | 6.00 | 6.00 | 54,599 |
| May 14, 2024 | 6.00 | 6.00 | 5.92 | 6.00 | 6.00 | 47,995 |
| May 13, 2024 | 5.96 | 6.00 | 5.90 | 5.90 | 5.90 | 32,586 |
| May 10, 2024 | 6.08 | 6.08 | 5.94 | 6.00 | 6.00 | 72,425 |
| May 8, 2024 | 6.20 | 6.36 | 6.00 | 6.06 | 6.06 | 697,602 |
| May 7, 2024 | 5.92 | 5.98 | 5.82 | 5.96 | 5.96 | 45,626 |
| May 6, 2024 | 6.06 | 6.06 | 5.70 | 6.00 | 6.00 | 89,949 |
| May 3, 2024 | 5.76 | 5.94 | 5.76 | 6.00 | 6.00 | 45,366 |
| May 2, 2024 | 5.90 | 6.18 | 5.80 | 5.90 | 5.90 | 164,586 |
| Apr 30, 2024 | 5.98 | 5.98 | 5.84 | 5.86 | 5.86 | 74,922 |
| Apr 29, 2024 | 5.92 | 6.02 | 5.84 | 5.98 | 5.98 | 71,511 |