3.8900
+0.1400
+(3.73%)
At close: January 24 at 3:37:31 PM GMT+1
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 |
|---|---|---|---|---|---|---|
| Jan 24, 2025 | 3.7200 | 3.8900 | 3.6400 | 3.8900 | 3.8900 | 50,661 |
| Jan 23, 2025 | 3.9500 | 3.9500 | 3.7000 | 3.7500 | 3.7500 | 41,350 |
| Jan 22, 2025 | 4.1000 | 4.1000 | 3.7300 | 3.9400 | 3.9400 | 4,116 |
| Jan 21, 2025 | 3.9000 | 3.9700 | 3.9000 | 3.9000 | 3.9000 | 16,504 |
| Jan 20, 2025 | 3.8500 | 4.2900 | 3.8500 | 3.8500 | 3.8500 | 37,334 |
| Jan 17, 2025 | 3.7000 | 3.7100 | 3.7000 | 3.7000 | 3.7000 | 13,582 |
| Jan 16, 2025 | 3.7000 | 3.9400 | 3.7000 | 3.8400 | 3.8400 | 24,327 |
| Jan 15, 2025 | 3.6800 | 3.9900 | 3.6800 | 3.9300 | 3.9300 | 31,799 |
| Jan 14, 2025 | 3.9400 | 4.0000 | 3.8000 | 4.0000 | 4.0000 | 12,344 |
| Jan 13, 2025 | 3.9500 | 3.9500 | 3.7800 | 3.7800 | 3.7800 | 9,888 |
| Jan 10, 2025 | 3.9900 | 3.9900 | 3.6800 | 3.7800 | 3.7800 | 1,524 |
| Jan 9, 2025 | 4.0500 | 4.0500 | 3.7000 | 3.8100 | 3.8100 | 5,973 |
| Jan 8, 2025 | 3.5300 | 4.0000 | 3.5300 | 3.7600 | 3.7600 | 23,780 |
| Jan 7, 2025 | 3.8000 | 3.8400 | 3.8000 | 3.8400 | 3.8400 | 10,536 |
| Jan 6, 2025 | 3.7400 | 4.0300 | 3.6000 | 3.7900 | 3.7900 | 23,590 |
| Jan 3, 2025 | 3.4900 | 3.8700 | 3.3000 | 3.6800 | 3.6800 | 47,193 |
| Jan 2, 2025 | 3.7900 | 3.7900 | 3.4100 | 3.4900 | 3.4900 | 26,304 |
| Dec 30, 2024 | 3.3000 | 3.6000 | 3.1500 | 3.3000 | 3.3000 | 85,536 |
| Dec 27, 2024 | 3.1600 | 3.5000 | 3.1200 | 3.4800 | 3.4800 | 43,798 |
| Dec 23, 2024 | 3.3600 | 3.3700 | 3.1000 | 3.2100 | 3.2100 | 61,394 |
| Dec 20, 2024 | 3.5000 | 3.8900 | 3.0000 | 3.4900 | 3.4900 | 108,298 |
| Dec 19, 2024 | 3.9500 | 3.9500 | 3.5100 | 3.7300 | 3.7300 | 35,125 |
| Dec 18, 2024 | 4.0000 | 4.0000 | 3.7300 | 3.7900 | 3.7900 | 10,791 |
| Dec 17, 2024 | 3.7200 | 3.9800 | 3.6000 | 3.9300 | 3.9300 | 23,761 |
| Dec 16, 2024 | 3.7700 | 3.9800 | 3.6100 | 3.8400 | 3.8400 | 17,409 |
| Dec 13, 2024 | 4.0500 | 4.0500 | 3.7500 | 3.9900 | 3.9900 | 57,835 |
| Dec 12, 2024 | 3.8100 | 4.0700 | 3.7200 | 3.9900 | 3.9900 | 57,733 |
| Dec 11, 2024 | 3.9000 | 4.1800 | 3.8000 | 3.8500 | 3.8500 | 134,172 |
| Dec 10, 2024 | 3.8400 | 4.1400 | 3.8000 | 3.9500 | 3.9500 | 4,118 |
| Dec 9, 2024 | 4.0500 | 4.0500 | 3.8000 | 3.9500 | 3.9500 | 64,527 |
| Dec 6, 2024 | 4.1700 | 4.1700 | 3.8400 | 4.1000 | 4.1000 | 40,324 |
| Dec 5, 2024 | 4.2000 | 4.2000 | 3.8300 | 3.9600 | 3.9600 | 36,592 |
| Dec 4, 2024 | 5.2000 | 5.2000 | 4.0100 | 4.0900 | 4.0900 | 71,070 |
| Dec 3, 2024 | 4.1600 | 4.5000 | 3.9900 | 4.2200 | 4.2200 | 97,294 |
| Dec 2, 2024 | 4.5000 | 4.5000 | 3.8800 | 4.1700 | 4.1700 | 341,079 |
| Nov 29, 2024 | 6.5000 | 6.5000 | 6.4800 | 6.5000 | 6.5000 | 2,715 |
| Nov 28, 2024 | 6.5000 | 6.5000 | 5.6400 | 6.4800 | 6.4800 | 3,153 |
| Nov 27, 2024 | 6.4800 | 6.5000 | 6.0400 | 6.5000 | 6.5000 | 19,947 |
| Nov 26, 2024 | 6.4600 | 6.4600 | 6.0000 | 6.0600 | 6.0600 | 11,534 |
| Nov 25, 2024 | 6.4800 | 6.4800 | 6.1600 | 6.4600 | 6.4600 | 7,613 |
| Nov 22, 2024 | 6.0400 | 6.5000 | 6.0000 | 6.5000 | 6.5000 | 5,595 |
| Nov 21, 2024 | 6.2200 | 6.4800 | 6.2200 | 6.2200 | 6.2200 | 7,979 |
| Nov 20, 2024 | 6.3800 | 6.4800 | 6.1200 | 6.4800 | 6.4800 | 24,485 |
| Nov 19, 2024 | 6.4000 | 6.4800 | 6.1200 | 6.4800 | 6.4800 | 891 |
| Nov 18, 2024 | 6.5000 | 6.5000 | 5.8600 | 6.5000 | 6.5000 | 10,849 |
| Nov 15, 2024 | 6.1600 | 6.5000 | 6.1600 | 6.5000 | 6.5000 | 9,265 |
| Nov 14, 2024 | 6.0200 | 6.7800 | 6.0000 | 6.5000 | 6.5000 | 26,318 |
| Nov 13, 2024 | 6.8000 | 6.8000 | 6.1000 | 6.4800 | 6.4800 | 19,017 |
| Nov 12, 2024 | 6.9800 | 6.9800 | 6.7800 | 6.7800 | 6.7800 | 3,275 |
| Nov 11, 2024 | 6.6000 | 7.0800 | 6.3200 | 6.6000 | 6.6000 | 36,392 |
| Nov 8, 2024 | 6.6000 | 7.0800 | 6.6000 | 7.0800 | 7.0800 | 12,896 |
| Nov 7, 2024 | 7.0200 | 7.0200 | 6.6000 | 6.9800 | 6.9800 | 23,628 |
| Nov 6, 2024 | 6.6000 | 7.0800 | 6.6000 | 7.0200 | 7.0200 | 20,230 |
| Nov 5, 2024 | 7.0600 | 7.2200 | 6.7400 | 7.0400 | 7.0400 | 71,594 |
| Nov 4, 2024 | 6.6200 | 7.3000 | 6.6200 | 7.3000 | 7.3000 | 3,821 |
| Nov 1, 2024 | 7.2800 | 7.2800 | 6.9400 | 7.2000 | 7.2000 | 13,211 |
| Oct 31, 2024 | 7.1600 | 7.1800 | 6.8600 | 6.9000 | 6.9000 | 15,208 |
| Oct 30, 2024 | 6.8000 | 7.2800 | 6.8000 | 7.1800 | 7.1800 | 8,737 |
| Oct 29, 2024 | 6.8000 | 6.9800 | 6.8000 | 6.9800 | 6.9800 | 1,444 |
| Oct 28, 2024 | 7.1000 | 7.2800 | 6.7200 | 7.2800 | 7.2800 | 6,409 |
| Oct 25, 2024 | 7.2800 | 7.2800 | 6.6400 | 7.1400 | 7.1400 | 3,892 |
| Oct 24, 2024 | 7.3000 | 7.3000 | 6.8200 | 7.1600 | 7.1600 | 4,317 |
| Oct 23, 2024 | 6.6200 | 7.4200 | 6.5800 | 7.3000 | 7.3000 | 12,688 |
| Oct 22, 2024 | 7.0800 | 7.0800 | 6.5800 | 6.8600 | 6.8600 | 3,115 |
| Oct 21, 2024 | 7.1600 | 7.1600 | 6.5400 | 6.9800 | 6.9800 | 1,803 |
| Oct 18, 2024 | 6.4200 | 6.8800 | 6.4000 | 6.8600 | 6.8600 | 2,921 |
| Oct 17, 2024 | 6.9000 | 7.1800 | 6.4400 | 6.9200 | 6.9200 | 5,295 |
| Oct 16, 2024 | 7.0000 | 7.0000 | 6.8800 | 6.9400 | 6.9400 | 152 |
| Oct 15, 2024 | 6.3600 | 6.9200 | 6.2000 | 6.7800 | 6.7800 | 1,538 |
| Oct 14, 2024 | 7.2000 | 7.2000 | 6.5000 | 6.9400 | 6.9400 | 6,813 |
| Oct 11, 2024 | 6.5200 | 7.2000 | 6.5200 | 6.9800 | 6.9800 | 14,500 |
| Oct 10, 2024 | 6.5200 | 7.1600 | 6.5000 | 6.9800 | 6.9800 | 12,935 |
| Oct 9, 2024 | 7.4600 | 7.4600 | 6.5800 | 7.4000 | 7.4000 | 6,239 |
| Oct 8, 2024 | 6.5000 | 7.4400 | 6.3600 | 7.4400 | 7.4400 | 16,009 |
| Oct 7, 2024 | 7.3000 | 7.3000 | 6.9000 | 7.0200 | 7.0200 | 2,920 |
| Oct 4, 2024 | 7.1600 | 7.5000 | 7.1600 | 7.4800 | 7.4800 | 25,748 |
| Oct 3, 2024 | 7.1600 | 7.5200 | 7.1600 | 7.2200 | 7.2200 | 7,737 |
| Oct 2, 2024 | 7.0200 | 7.5600 | 7.0200 | 7.5200 | 7.5200 | 4,182 |
| Oct 1, 2024 | 7.1000 | 7.5000 | 7.1000 | 7.3600 | 7.3600 | 11,111 |
| Sep 30, 2024 | 7.1800 | 7.4600 | 6.5400 | 7.1800 | 7.1800 | 11,389 |
| Sep 27, 2024 | 6.4000 | 6.8000 | 6.2000 | 6.8000 | 6.8000 | 41,155 |
| Sep 26, 2024 | 6.5000 | 6.7000 | 6.5000 | 6.6000 | 6.6000 | 18,747 |
| Sep 25, 2024 | 6.4000 | 6.7800 | 6.4000 | 6.7800 | 6.7800 | 4,522 |
| Sep 24, 2024 | 6.8800 | 6.8800 | 6.5800 | 6.7800 | 6.7800 | 8,030 |
| Sep 23, 2024 | 7.0000 | 7.4800 | 6.6000 | 6.6000 | 6.6000 | 9,734 |
| Sep 20, 2024 | 7.2000 | 7.2000 | 6.5200 | 7.0600 | 7.0600 | 3,835 |
| Sep 19, 2024 | 6.5000 | 7.0400 | 6.2000 | 6.7000 | 6.7000 | 18,074 |
| Sep 18, 2024 | 6.5000 | 6.9000 | 6.2600 | 6.6600 | 6.6600 | 33,379 |
| Sep 17, 2024 | 6.3400 | 7.1600 | 6.2200 | 6.5000 | 6.5000 | 6,136 |
| Sep 16, 2024 | 7.1800 | 7.2800 | 6.3400 | 6.5000 | 6.5000 | 20,299 |
| Sep 13, 2024 | 6.5000 | 7.1600 | 6.4000 | 7.1600 | 7.1600 | 14,626 |
| Sep 12, 2024 | 6.8600 | 7.1800 | 6.8600 | 7.1800 | 7.1800 | 1,187 |
| Sep 11, 2024 | 7.1600 | 7.1800 | 6.8200 | 7.1800 | 7.1800 | 6,254 |
| Sep 10, 2024 | 7.4800 | 7.4800 | 7.3800 | 7.3800 | 7.3800 | 1,370 |
| Sep 9, 2024 | 7.1600 | 7.1600 | 6.7200 | 7.1600 | 7.1600 | 3,939 |
| Sep 6, 2024 | 7.1800 | 7.1800 | 6.5400 | 7.1800 | 7.1800 | 11,977 |
| Sep 5, 2024 | 6.5000 | 7.1000 | 6.4800 | 7.1000 | 7.1000 | 38,843 |
| Sep 4, 2024 | 7.8600 | 7.8600 | 6.6000 | 7.1800 | 7.1800 | 5,518 |
| Sep 3, 2024 | 7.4800 | 7.4800 | 6.7800 | 7.4400 | 7.4400 | 6,781 |
| Sep 2, 2024 | 6.5200 | 7.5400 | 6.5200 | 7.5400 | 7.5400 | 16,491 |
| Aug 30, 2024 | 7.5800 | 7.5800 | 6.6600 | 7.5400 | 7.5400 | 38,219 |
| Aug 29, 2024 | 7.0400 | 7.5400 | 7.0400 | 7.5400 | 7.5400 | 11,063 |
| Aug 28, 2024 | 7.0000 | 7.6000 | 7.0000 | 7.5400 | 7.5400 | 3,846 |
| Aug 27, 2024 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | 1,350 |
| Aug 26, 2024 | 6.9000 | 7.6600 | 6.9000 | 7.6400 | 7.6400 | 9,645 |
| Aug 23, 2024 | 7.8000 | 7.8000 | 6.8200 | 7.1000 | 7.1000 | 13,343 |
| Aug 22, 2024 | 7.8800 | 7.8800 | 7.0000 | 7.7800 | 7.7800 | 2,593 |
| Aug 21, 2024 | 6.8000 | 7.4000 | 6.8000 | 7.4000 | 7.4000 | 27,109 |
| Aug 20, 2024 | 6.5200 | 7.1600 | 6.5200 | 7.1600 | 7.1600 | 9,919 |
| Aug 19, 2024 | 7.0000 | 7.1600 | 6.2400 | 7.1600 | 7.1600 | 18,212 |
| Aug 16, 2024 | 6.3400 | 6.9800 | 6.3400 | 6.9800 | 6.9800 | 10,249 |
| Aug 15, 2024 | 6.9200 | 6.9200 | 6.2200 | 6.6800 | 6.6800 | 6,302 |
| Aug 14, 2024 | 6.9000 | 6.9000 | 6.3200 | 6.5200 | 6.5200 | 6,676 |
| Aug 13, 2024 | 6.9000 | 7.1800 | 6.4000 | 6.6000 | 6.6000 | 24,659 |
| Aug 12, 2024 | 7.1600 | 7.1600 | 6.3400 | 7.1600 | 7.1600 | 2,331 |
| Aug 9, 2024 | 7.1800 | 7.1800 | 6.5200 | 7.1800 | 7.1800 | 3,796 |
| Aug 8, 2024 | 7.3000 | 7.3000 | 7.0000 | 7.2000 | 7.2000 | 4,250 |
| Aug 7, 2024 | 7.4000 | 7.4000 | 6.8000 | 6.8000 | 6.8000 | 7,755 |
| Aug 6, 2024 | 7.3800 | 7.3800 | 6.7400 | 6.9000 | 6.9000 | 4,738 |
| Aug 5, 2024 | 6.9000 | 7.1400 | 6.0200 | 7.0200 | 7.0200 | 9,384 |
| Aug 2, 2024 | 7.0000 | 7.2800 | 6.8600 | 7.1800 | 7.1800 | 12,975 |
| Aug 1, 2024 | 6.9800 | 7.2600 | 6.6800 | 7.0000 | 7.0000 | 39,792 |
| Jul 31, 2024 | 6.8000 | 7.0000 | 6.7200 | 6.9800 | 6.9800 | 15,414 |
| Jul 30, 2024 | 7.2000 | 7.5800 | 6.7400 | 7.1200 | 7.1200 | 9,195 |
| Jul 29, 2024 | 7.4000 | 7.7400 | 7.0600 | 7.1400 | 7.1400 | 5,753 |
| Jul 26, 2024 | 8.0000 | 8.0000 | 7.0600 | 7.3600 | 7.3600 | 3,109 |
| Jul 25, 2024 | 7.8800 | 7.8800 | 7.1000 | 7.2000 | 7.2000 | 9,370 |
| Jul 24, 2024 | 7.1200 | 7.5000 | 7.1000 | 7.5000 | 7.5000 | 14,084 |
| Jul 23, 2024 | 8.0000 | 8.0000 | 7.0600 | 7.1600 | 7.1600 | 5,011 |
| Jul 22, 2024 | 7.2400 | 8.0800 | 7.0600 | 7.9800 | 7.9800 | 12,193 |
| Jul 19, 2024 | 7.5000 | 7.5000 | 7.3400 | 7.4800 | 7.4800 | 2,303 |
| Jul 18, 2024 | 7.9600 | 7.9600 | 7.5000 | 7.5200 | 7.5200 | 2,393 |
| Jul 17, 2024 | 8.0000 | 8.0000 | 7.6000 | 7.6000 | 7.6000 | 458 |
| Jul 16, 2024 | 7.8600 | 7.8600 | 7.6000 | 7.6000 | 7.6000 | 5,389 |
| Jul 15, 2024 | 7.8800 | 8.0000 | 7.8400 | 7.8400 | 7.8400 | 3,936 |
| Jul 12, 2024 | 8.2200 | 8.2200 | 7.2200 | 7.8800 | 7.8800 | 13,296 |
| Jul 11, 2024 | 8.2000 | 8.2000 | 7.9200 | 7.9200 | 7.9200 | 5,402 |
| Jul 10, 2024 | 8.3000 | 8.3000 | 7.9200 | 8.1000 | 8.1000 | 1,176 |
| Jul 9, 2024 | 8.2000 | 8.2000 | 7.9400 | 7.9600 | 7.9600 | 15,552 |
| Jul 8, 2024 | 8.3800 | 8.3800 | 8.0000 | 8.0000 | 8.0000 | 4,932 |
| Jul 5, 2024 | 8.0800 | 8.1000 | 7.7800 | 8.1000 | 8.1000 | 2,265 |
| Jul 4, 2024 | 8.0000 | 8.2000 | 8.0000 | 8.1000 | 8.1000 | 8,028 |
| Jul 3, 2024 | 8.2000 | 8.2000 | 8.0000 | 8.2000 | 8.2000 | 9,831 |
| Jul 2, 2024 | 8.4000 | 8.4000 | 7.8000 | 8.2000 | 8.2000 | 9,758 |
| Jul 1, 2024 | 8.3600 | 8.3600 | 8.0000 | 8.2000 | 8.2000 | 12,108 |
| Jun 28, 2024 | 8.2800 | 8.2800 | 7.8000 | 8.1400 | 8.1400 | 18,127 |
| Jun 27, 2024 | 8.0000 | 8.2000 | 7.8800 | 8.1200 | 8.1200 | 29,453 |
| Jun 26, 2024 | 7.7000 | 8.3800 | 7.7000 | 7.9800 | 7.9800 | 92,458 |
| Jun 25, 2024 | 7.9000 | 7.9000 | 7.7000 | 7.8800 | 7.8800 | 12,740 |
| Jun 24, 2024 | 7.6200 | 7.9000 | 7.6200 | 7.9000 | 7.9000 | 4,267 |
| Jun 21, 2024 | 7.9000 | 7.9400 | 7.6000 | 7.9400 | 7.9400 | 4,478 |
| Jun 20, 2024 | 7.8000 | 8.0000 | 7.7000 | 8.0000 | 8.0000 | 23,905 |
| Jun 19, 2024 | 8.0600 | 8.0600 | 7.3200 | 7.9800 | 7.9800 | 5,918 |
| Jun 18, 2024 | 8.3800 | 8.3800 | 7.7600 | 8.0000 | 8.0000 | 25,164 |
| Jun 17, 2024 | 8.0000 | 8.3600 | 7.8200 | 8.0200 | 8.0200 | 18,195 |
| Jun 14, 2024 | 8.0000 | 8.3600 | 7.8000 | 8.0000 | 8.0000 | 29,644 |
| Jun 13, 2024 | 8.1800 | 8.1800 | 7.9200 | 8.0800 | 8.0800 | 5,704 |
| Jun 12, 2024 | 8.2000 | 8.2000 | 7.9000 | 8.1000 | 8.1000 | 12,686 |
| Jun 11, 2024 | 8.1600 | 8.1600 | 7.2200 | 8.1000 | 8.1000 | 21,150 |
| Jun 10, 2024 | 8.1000 | 8.1000 | 7.1600 | 8.0600 | 8.0600 | 18,802 |
| Jun 7, 2024 | 8.0400 | 8.0400 | 7.6200 | 7.9800 | 7.9800 | 36,788 |
| Jun 6, 2024 | 8.1200 | 8.1200 | 7.8000 | 8.0600 | 8.0600 | 27,312 |
| Jun 5, 2024 | 8.0000 | 8.2800 | 7.8400 | 8.1000 | 8.1000 | 32,064 |
| Jun 4, 2024 | 7.6800 | 8.0000 | 7.6000 | 7.8000 | 7.8000 | 100,269 |
| Jun 3, 2024 | 7.8800 | 7.8800 | 7.5200 | 7.6800 | 7.6800 | 28,493 |
| May 31, 2024 | 7.0400 | 7.8800 | 7.0400 | 7.8800 | 7.8800 | 35,785 |
| May 30, 2024 | 7.3000 | 7.8800 | 7.3000 | 7.7000 | 7.7000 | 32,954 |
| May 29, 2024 | 8.0000 | 8.0000 | 7.8600 | 7.9000 | 7.9000 | 6,439 |
| May 28, 2024 | 8.0800 | 8.0800 | 7.6400 | 8.0000 | 8.0000 | 34,499 |
| May 27, 2024 | 8.0000 | 8.0000 | 7.7600 | 7.9000 | 7.9000 | 16,526 |
| May 24, 2024 | 8.1000 | 8.1000 | 7.7000 | 7.9000 | 7.9000 | 42,631 |
| May 23, 2024 | 8.0000 | 8.1000 | 7.8000 | 8.0800 | 8.0800 | 46,086 |
| May 22, 2024 | 7.3000 | 7.8000 | 7.0800 | 7.8000 | 7.8000 | 143,637 |
| May 21, 2024 | 7.1800 | 7.3000 | 7.1600 | 7.3000 | 7.3000 | 40,626 |
| May 16, 2024 | 7.2000 | 7.2000 | 6.5200 | 7.1800 | 7.1800 | 44,518 |
| May 15, 2024 | 7.3000 | 7.3000 | 6.8200 | 7.0000 | 7.0000 | 58,727 |
| May 14, 2024 | 6.7800 | 7.2600 | 6.6200 | 6.8400 | 6.8400 | 80,844 |
| May 13, 2024 | 6.7200 | 6.7400 | 6.5400 | 6.6800 | 6.6800 | 52,182 |
| May 10, 2024 | 6.7400 | 6.7400 | 6.5000 | 6.7000 | 6.7000 | 22,409 |
| May 8, 2024 | 6.3800 | 6.8800 | 6.3800 | 6.7400 | 6.7400 | 57,535 |
| May 7, 2024 | 6.9000 | 6.9000 | 6.3600 | 6.5800 | 6.5800 | 16,417 |
| May 6, 2024 | 6.2000 | 6.8800 | 6.2000 | 6.5000 | 6.5000 | 40,532 |
| May 3, 2024 | 6.3200 | 6.5000 | 6.0000 | 6.1200 | 6.1200 | 110,267 |
| May 2, 2024 | 7.3600 | 7.3600 | 6.7000 | 6.7800 | 6.7800 | 52,386 |
| Apr 30, 2024 | 6.1000 | 8.4000 | 5.9600 | 7.1800 | 7.1800 | 332,392 |
| Apr 29, 2024 | 6.0000 | 6.1000 | 5.9400 | 5.9400 | 5.9400 | 24,831 |
| Apr 26, 2024 | 6.0800 | 6.1000 | 5.8400 | 6.1000 | 6.1000 | 49,851 |
| Apr 25, 2024 | 5.9200 | 6.1000 | 5.8200 | 6.0600 | 6.0600 | 60,408 |
| Apr 24, 2024 | 6.0000 | 6.0000 | 5.7000 | 5.8000 | 5.8000 | 10,783 |
| Apr 23, 2024 | 5.5600 | 6.0800 | 5.5600 | 6.0000 | 6.0000 | 18,000 |
| Apr 22, 2024 | 5.9800 | 5.9800 | 5.7200 | 5.9400 | 5.9400 | 9,824 |
| Apr 19, 2024 | 5.9800 | 5.9800 | 5.6400 | 5.9000 | 5.9000 | 4,440 |
| Apr 18, 2024 | 5.7000 | 5.8000 | 5.5600 | 5.7800 | 5.7800 | 21,651 |
| Apr 17, 2024 | 6.0800 | 6.0800 | 5.7200 | 5.8800 | 5.8800 | 20,822 |
| Apr 16, 2024 | 6.0000 | 6.0800 | 5.5800 | 6.0400 | 6.0400 | 64,707 |
| Apr 15, 2024 | 5.9200 | 6.2600 | 5.7400 | 5.9200 | 5.9200 | 45,345 |
| Apr 12, 2024 | 5.5000 | 6.3000 | 5.3200 | 5.9600 | 5.9600 | 125,963 |
| Apr 11, 2024 | 5.5000 | 5.7400 | 5.5000 | 5.7200 | 5.7200 | 47,349 |
| Apr 10, 2024 | 5.5000 | 6.2000 | 5.4800 | 5.6000 | 5.6000 | 42,166 |
| Apr 9, 2024 | 4.5100 | 5.5000 | 4.5100 | 5.4800 | 5.4800 | 28,560 |
| Apr 8, 2024 | 5.5000 | 5.5000 | 5.0000 | 5.3000 | 5.3000 | 28,873 |
| Apr 5, 2024 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | - |
| Apr 4, 2024 | 5.4400 | 5.6800 | 5.3000 | 5.5600 | 5.5600 | 18,197 |
| Apr 3, 2024 | 5.3200 | 5.4400 | 5.3000 | 5.4400 | 5.4400 | 20,329 |
| Apr 2, 2024 | 5.3800 | 5.4800 | 5.0200 | 5.4800 | 5.4800 | 19,546 |
| Mar 27, 2024 | 5.3000 | 5.7000 | 5.0000 | 5.4000 | 5.4000 | 34,401 |
| Mar 26, 2024 | 5.7200 | 5.7200 | 5.3400 | 5.4200 | 5.4200 | 36,057 |
| Mar 25, 2024 | 5.3400 | 5.7400 | 5.3400 | 5.7200 | 5.7200 | 7,888 |
| Mar 22, 2024 | 5.9800 | 5.9800 | 5.3400 | 5.6000 | 5.6000 | 16,698 |
| Mar 21, 2024 | 5.5000 | 5.9800 | 5.5000 | 5.5200 | 5.5200 | 69,356 |
| Mar 20, 2024 | 5.7800 | 5.8000 | 5.4800 | 5.7800 | 5.7800 | 20,698 |
| Mar 19, 2024 | 5.8000 | 5.8000 | 5.5000 | 5.7000 | 5.7000 | 28,081 |
| Mar 18, 2024 | 5.7600 | 5.7800 | 5.3800 | 5.7800 | 5.7800 | 9,446 |
| Mar 15, 2024 | 5.9000 | 5.9000 | 5.5400 | 5.7000 | 5.7000 | 24,041 |
| Mar 14, 2024 | 5.2600 | 5.8800 | 5.2600 | 5.8800 | 5.8800 | 12,976 |
| Mar 13, 2024 | 5.9000 | 5.9400 | 5.2600 | 5.9400 | 5.9400 | 53,353 |
| Mar 12, 2024 | 5.4000 | 5.9400 | 5.4000 | 5.9000 | 5.9000 | 20,941 |
| Mar 11, 2024 | 6.3000 | 6.3000 | 5.5200 | 5.9200 | 5.9200 | 65,613 |
| Mar 8, 2024 | 5.9200 | 5.9200 | 5.5200 | 5.8000 | 5.8000 | 61,543 |
| Mar 7, 2024 | 5.3600 | 6.3000 | 5.3600 | 6.1800 | 6.1800 | 83,455 |
| Mar 6, 2024 | 6.0000 | 6.3000 | 5.6600 | 6.2800 | 6.2800 | 90,418 |
| Mar 5, 2024 | 6.8000 | 6.8000 | 5.6800 | 6.0000 | 6.0000 | 47,789 |
| Mar 4, 2024 | 5.6000 | 6.4800 | 5.1800 | 6.3000 | 6.3000 | 161,094 |
| Mar 1, 2024 | 5.6800 | 5.7600 | 5.3000 | 5.7400 | 5.7400 | 51,377 |
| Feb 29, 2024 | 5.4800 | 5.7000 | 5.4000 | 5.7000 | 5.7000 | 42,328 |
| Feb 28, 2024 | 4.6000 | 5.4800 | 4.6000 | 5.4800 | 5.4800 | 79,970 |
| Feb 27, 2024 | 5.4800 | 5.4800 | 4.7000 | 5.1800 | 5.1800 | 50,289 |
| Feb 26, 2024 | 4.5000 | 5.4800 | 4.5000 | 5.4800 | 5.4800 | 116,990 |
| Feb 23, 2024 | 5.4800 | 5.4800 | 4.7500 | 5.1600 | 5.1600 | 223,071 |
| Feb 22, 2024 | 4.0000 | 6.0000 | 3.9000 | 5.7000 | 5.7000 | 608,642 |
| Feb 21, 2024 | 3.9500 | 3.9900 | 3.6700 | 3.9900 | 3.9900 | 44,468 |
| Feb 20, 2024 | 3.9800 | 4.0000 | 3.6200 | 3.8200 | 3.8200 | 133,641 |
| Feb 19, 2024 | 3.9800 | 3.9800 | 3.7900 | 3.9600 | 3.9600 | 68,158 |
| Feb 16, 2024 | 3.9500 | 3.9500 | 3.6900 | 3.9400 | 3.9400 | 68,249 |
| Feb 15, 2024 | 3.9500 | 3.9800 | 3.7000 | 3.9500 | 3.9500 | 89,070 |
| Feb 14, 2024 | 4.0100 | 4.0100 | 3.8200 | 3.9600 | 3.9600 | 75,676 |
| Feb 13, 2024 | 4.3800 | 4.3800 | 4.0000 | 4.1300 | 4.1300 | 113,339 |
| Feb 12, 2024 | 4.2100 | 4.5900 | 4.0200 | 4.4600 | 4.4600 | 114,363 |
| Feb 9, 2024 | 4.2000 | 4.4900 | 4.0300 | 4.3800 | 4.3800 | 86,075 |
| Feb 8, 2024 | 4.7000 | 4.7900 | 4.0000 | 4.3600 | 4.3600 | 593,006 |
| Feb 7, 2024 | 5.4600 | 5.4600 | 4.8000 | 5.0000 | 5.0000 | 34,408 |
| Feb 6, 2024 | 5.5800 | 5.5800 | 4.8200 | 5.2800 | 5.2800 | 79,619 |
| Feb 5, 2024 | 5.4800 | 5.4800 | 4.9900 | 5.2000 | 5.2000 | 138,301 |
| Feb 2, 2024 | 5.4600 | 5.5400 | 5.1400 | 5.4800 | 5.4800 | 58,645 |
| Feb 1, 2024 | 5.2600 | 5.5400 | 5.1000 | 5.4400 | 5.4400 | 70,163 |
| Jan 31, 2024 | 5.5200 | 5.8600 | 5.1600 | 5.5800 | 5.5800 | 103,771 |
| Jan 30, 2024 | 6.0000 | 6.0200 | 5.5000 | 5.8800 | 5.8800 | 66,711 |
| Jan 29, 2024 | 5.7600 | 6.3000 | 5.3400 | 6.0800 | 6.0800 | 115,552 |
| Jan 26, 2024 | 5.6200 | 5.9600 | 5.5000 | 5.7000 | 5.7000 | 63,028 |
| Jan 25, 2024 | 5.8200 | 5.9800 | 5.5200 | 5.9600 | 5.9600 | 43,697 |
| Jan 24, 2024 | 5.8400 | 6.0000 | 5.6000 | 6.0000 | 6.0000 | 39,401 |