Oslo - Delayed Quote NOK
Jinhui Shipping and Transportation Limited (JIN.OL)
5.70
+0.20
+(3.64%)
At close: June 13 at 4:29:30 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 |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 5.86 | 5.86 | 5.50 | 5.70 | 5.70 | 56,492 |
| Jun 12, 2025 | 5.50 | 5.86 | 5.50 | 5.50 | 5.50 | 64,106 |
| Jun 11, 2025 | 5.80 | 5.80 | 5.68 | 5.70 | 5.70 | 11,491 |
| Jun 10, 2025 | 5.84 | 5.84 | 5.58 | 5.72 | 5.72 | 11,236 |
| Jun 6, 2025 | 5.88 | 5.88 | 5.48 | 5.52 | 5.52 | 81,713 |
| Jun 5, 2025 | 5.86 | 5.86 | 5.40 | 5.50 | 5.50 | 94,791 |
| Jun 4, 2025 | 5.60 | 5.70 | 5.50 | 5.50 | 5.50 | 46,351 |
| Jun 3, 2025 | 5.98 | 5.98 | 5.40 | 5.48 | 5.48 | 183,814 |
| Jun 2, 2025 | 6.00 | 6.08 | 5.76 | 5.98 | 5.98 | 45,943 |
| May 30, 2025 | 0.296631 Dividend | |||||
| May 30, 2025 | 6.14 | 6.14 | 5.78 | 6.00 | 6.00 | 24,050 |
| May 28, 2025 | 6.00 | 6.00 | 5.62 | 5.92 | 5.89 | 44,701 |
| May 27, 2025 | 5.80 | 6.50 | 5.80 | 5.98 | 5.95 | 75,992 |
| May 26, 2025 | 5.60 | 5.92 | 5.60 | 5.78 | 5.75 | 63,746 |
| May 23, 2025 | 5.70 | 5.70 | 5.40 | 5.64 | 5.61 | 35,773 |
| May 22, 2025 | 5.66 | 5.66 | 5.50 | 5.64 | 5.61 | 16,989 |
| May 21, 2025 | 5.68 | 5.68 | 5.44 | 5.66 | 5.63 | 22,154 |
| May 20, 2025 | 5.50 | 5.66 | 5.40 | 5.66 | 5.63 | 105,317 |
| May 19, 2025 | 5.74 | 5.74 | 5.46 | 5.58 | 5.55 | 10,844 |
| May 16, 2025 | 5.54 | 5.82 | 5.34 | 5.70 | 5.67 | 25,841 |
| May 15, 2025 | 5.50 | 5.84 | 5.36 | 5.54 | 5.51 | 137,060 |
| May 14, 2025 | 5.86 | 5.86 | 5.62 | 5.78 | 5.75 | 15,297 |
| May 13, 2025 | 5.52 | 5.90 | 5.50 | 5.80 | 5.77 | 17,556 |
| May 12, 2025 | 5.92 | 5.92 | 5.48 | 5.54 | 5.51 | 20,967 |
| May 9, 2025 | 5.62 | 5.68 | 5.10 | 5.20 | 5.17 | 90,452 |
| May 8, 2025 | 5.92 | 5.92 | 5.62 | 5.62 | 5.59 | 27,903 |
| May 7, 2025 | 5.62 | 5.90 | 5.62 | 5.78 | 5.75 | 2,870 |
| May 6, 2025 | 5.92 | 5.92 | 5.56 | 5.72 | 5.69 | 23,199 |
| May 5, 2025 | 5.70 | 5.70 | 5.50 | 5.60 | 5.57 | 19,494 |
| May 2, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.57 | 2,225 |
| Apr 30, 2025 | 5.72 | 5.74 | 5.60 | 5.60 | 5.57 | 15,629 |
| Apr 29, 2025 | 5.62 | 5.74 | 5.38 | 5.60 | 5.57 | 8,635 |
| Apr 28, 2025 | 5.86 | 5.86 | 5.56 | 5.62 | 5.59 | 5,029 |
| Apr 25, 2025 | 5.64 | 5.66 | 5.52 | 5.62 | 5.59 | 3,754 |
| Apr 24, 2025 | 5.66 | 5.66 | 5.52 | 5.52 | 5.49 | 489 |
| Apr 23, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.63 | 175 |
| Apr 22, 2025 | 5.40 | 5.44 | 5.18 | 5.44 | 5.41 | 29,062 |
| Apr 16, 2025 | 5.54 | 5.68 | 5.36 | 5.36 | 5.33 | 11,371 |
| Apr 15, 2025 | 5.50 | 5.50 | 5.32 | 5.48 | 5.45 | 12,886 |
| Apr 14, 2025 | 5.54 | 5.54 | 5.14 | 5.52 | 5.49 | 3,097 |
| Apr 11, 2025 | 5.58 | 5.58 | 5.22 | 5.54 | 5.51 | 4,767 |
| Apr 10, 2025 | 5.64 | 5.64 | 5.40 | 5.56 | 5.53 | 11,309 |
| Apr 9, 2025 | 5.10 | 5.14 | 5.04 | 5.04 | 5.01 | 116,478 |
| Apr 8, 2025 | 5.02 | 5.50 | 5.02 | 5.16 | 5.13 | 95,385 |
| Apr 7, 2025 | 5.00 | 5.30 | 5.00 | 5.30 | 5.27 | 103,502 |
| Apr 4, 2025 | 5.60 | 5.60 | 5.08 | 5.40 | 5.37 | 48,929 |
| Apr 3, 2025 | 5.60 | 5.62 | 5.10 | 5.38 | 5.35 | 106,543 |
| Apr 2, 2025 | 5.50 | 5.70 | 5.42 | 5.44 | 5.41 | 31,013 |
| Apr 1, 2025 | 5.58 | 5.80 | 5.40 | 5.60 | 5.57 | 34,317 |
| Mar 31, 2025 | 5.96 | 5.96 | 5.46 | 5.50 | 5.47 | 72,446 |
| Mar 28, 2025 | 5.50 | 5.98 | 5.50 | 5.66 | 5.63 | 93,292 |
| Mar 27, 2025 | 5.60 | 5.64 | 5.54 | 5.60 | 5.57 | 85,436 |
| Mar 26, 2025 | 5.78 | 5.78 | 5.62 | 5.62 | 5.59 | 14,489 |
| Mar 25, 2025 | 5.62 | 5.78 | 5.62 | 5.72 | 5.69 | 9,163 |
| Mar 24, 2025 | 5.90 | 5.90 | 5.62 | 5.62 | 5.59 | 15,482 |
| Mar 21, 2025 | 5.78 | 5.88 | 5.62 | 5.86 | 5.83 | 26,407 |
| Mar 20, 2025 | 5.90 | 5.90 | 5.70 | 5.88 | 5.85 | 12,853 |
| Mar 19, 2025 | 5.92 | 5.92 | 5.90 | 5.90 | 5.87 | 4,277 |
| Mar 18, 2025 | 6.10 | 6.10 | 5.50 | 5.52 | 5.49 | 46,778 |
| Mar 17, 2025 | 5.70 | 5.72 | 5.68 | 5.68 | 5.65 | 22,299 |
| Mar 14, 2025 | 6.00 | 6.00 | 5.54 | 5.68 | 5.65 | 71,397 |
| Mar 13, 2025 | 5.64 | 6.10 | 5.56 | 5.68 | 5.65 | 265,046 |
| Mar 12, 2025 | 5.88 | 5.88 | 5.54 | 5.54 | 5.51 | 37,496 |
| Mar 11, 2025 | 5.60 | 5.78 | 5.48 | 5.66 | 5.63 | 61,428 |
| Mar 10, 2025 | 5.50 | 5.70 | 5.50 | 5.52 | 5.49 | 41,283 |
| Mar 7, 2025 | 5.92 | 5.92 | 5.52 | 5.76 | 5.73 | 18,594 |
| Mar 6, 2025 | 6.02 | 6.02 | 5.50 | 5.80 | 5.77 | 37,260 |
| Mar 5, 2025 | 5.50 | 6.02 | 5.50 | 6.00 | 5.97 | 54,943 |
| Mar 4, 2025 | 5.80 | 5.80 | 5.50 | 5.70 | 5.67 | 80,339 |
| Mar 3, 2025 | 5.66 | 5.98 | 5.66 | 5.80 | 5.77 | 140,468 |
| Feb 28, 2025 | 5.98 | 6.00 | 5.70 | 5.86 | 5.83 | 154,470 |
| Feb 27, 2025 | 5.70 | 5.98 | 5.70 | 5.92 | 5.89 | 30,812 |
| Feb 26, 2025 | 5.94 | 5.94 | 5.72 | 5.80 | 5.77 | 30,442 |
| Feb 25, 2025 | 5.90 | 5.90 | 5.60 | 5.60 | 5.57 | 75,584 |
| Feb 24, 2025 | 5.88 | 5.90 | 5.60 | 5.76 | 5.73 | 112,784 |
| Feb 21, 2025 | 6.00 | 6.00 | 5.60 | 5.60 | 5.57 | 50,880 |
| Feb 20, 2025 | 6.00 | 6.00 | 5.60 | 5.60 | 5.57 | 34,292 |
| Feb 19, 2025 | 5.80 | 5.94 | 5.62 | 5.68 | 5.65 | 32,052 |
| Feb 18, 2025 | 5.96 | 5.96 | 5.64 | 5.66 | 5.63 | 10,837 |
| Feb 17, 2025 | 5.58 | 5.98 | 5.58 | 5.66 | 5.63 | 28,124 |
| Feb 14, 2025 | 5.98 | 5.98 | 5.64 | 5.66 | 5.63 | 39,968 |
| Feb 13, 2025 | 5.70 | 5.98 | 5.70 | 5.76 | 5.73 | 17,336 |
| Feb 12, 2025 | 5.74 | 5.82 | 5.74 | 5.80 | 5.77 | 5,032 |
| Feb 11, 2025 | 6.00 | 6.00 | 5.74 | 5.74 | 5.71 | 17,593 |
| Feb 10, 2025 | 5.82 | 6.00 | 5.62 | 5.82 | 5.79 | 21,980 |
| Feb 7, 2025 | 5.90 | 6.04 | 5.62 | 5.80 | 5.77 | 6,822 |
| Feb 6, 2025 | 6.08 | 6.08 | 5.60 | 5.60 | 5.57 | 84 |
| Feb 5, 2025 | 6.30 | 6.30 | 5.70 | 6.00 | 5.97 | 6,479 |
| Feb 4, 2025 | 6.32 | 6.32 | 5.88 | 5.98 | 5.95 | 46,615 |
| Feb 3, 2025 | 5.90 | 6.06 | 5.90 | 6.06 | 6.03 | 367 |
| Jan 31, 2025 | 6.14 | 6.14 | 5.84 | 6.04 | 6.01 | 20,799 |
| Jan 30, 2025 | 5.60 | 5.78 | 5.60 | 5.70 | 5.67 | 16,436 |
| Jan 29, 2025 | 5.78 | 5.80 | 5.58 | 5.70 | 5.67 | 33,231 |
| Jan 28, 2025 | 5.80 | 5.82 | 5.46 | 5.80 | 5.77 | 125,782 |
| Jan 27, 2025 | 6.00 | 6.00 | 5.72 | 5.72 | 5.69 | 27,702 |
| Jan 24, 2025 | 6.28 | 6.28 | 5.86 | 5.94 | 5.91 | 21,791 |
| Jan 23, 2025 | 5.90 | 6.28 | 5.80 | 5.82 | 5.79 | 34,707 |
| Jan 22, 2025 | 6.08 | 6.08 | 5.94 | 5.98 | 5.95 | 31,377 |
| Jan 21, 2025 | 6.00 | 6.20 | 6.00 | 6.08 | 6.05 | 12,512 |
| Jan 20, 2025 | 6.00 | 6.18 | 5.98 | 6.00 | 5.97 | 17,565 |
| Jan 17, 2025 | 6.04 | 6.44 | 6.00 | 6.18 | 6.15 | 16,346 |
| Jan 16, 2025 | 6.06 | 6.40 | 6.00 | 6.14 | 6.11 | 46,492 |
| Jan 15, 2025 | 6.50 | 6.50 | 6.06 | 6.06 | 6.03 | 53,343 |
| Jan 14, 2025 | 6.20 | 6.40 | 6.10 | 6.40 | 6.37 | 46,037 |
| Jan 13, 2025 | 6.32 | 6.32 | 6.08 | 6.28 | 6.25 | 25,239 |
| Jan 10, 2025 | 6.28 | 6.30 | 6.08 | 6.30 | 6.27 | 21,002 |
| Jan 9, 2025 | 6.20 | 6.30 | 6.14 | 6.14 | 6.11 | 7,759 |
| Jan 8, 2025 | 6.28 | 6.28 | 6.06 | 6.06 | 6.03 | 7,690 |
| Jan 7, 2025 | 5.96 | 6.30 | 5.90 | 6.22 | 6.19 | 76,493 |
| Jan 6, 2025 | 6.00 | 6.38 | 5.96 | 6.08 | 6.05 | 58,911 |
| Jan 3, 2025 | 5.96 | 6.38 | 5.96 | 6.20 | 6.17 | 15,219 |
| Jan 2, 2025 | 6.00 | 6.10 | 5.96 | 5.96 | 5.93 | 60,255 |
| Dec 30, 2024 | 5.70 | 6.00 | 5.70 | 6.00 | 5.97 | 103,101 |
| Dec 27, 2024 | 5.92 | 6.00 | 5.78 | 5.90 | 5.87 | 50,566 |
| Dec 23, 2024 | 5.92 | 5.98 | 5.80 | 5.84 | 5.81 | 131,934 |
| Dec 20, 2024 | 5.72 | 6.00 | 5.72 | 6.00 | 5.97 | 196,514 |
| Dec 19, 2024 | 6.00 | 6.00 | 5.80 | 5.86 | 5.83 | 74,712 |
| Dec 18, 2024 | 5.90 | 5.98 | 5.90 | 5.96 | 5.93 | 66,057 |
| Dec 17, 2024 | 6.18 | 6.18 | 5.90 | 5.90 | 5.87 | 211,315 |
| Dec 16, 2024 | 5.92 | 6.18 | 5.92 | 6.02 | 5.99 | 41,250 |
| Dec 13, 2024 | 6.08 | 6.10 | 6.04 | 6.04 | 6.01 | 14,813 |
| Dec 12, 2024 | 6.26 | 6.26 | 5.96 | 6.02 | 5.99 | 73,974 |
| Dec 11, 2024 | 6.20 | 6.32 | 6.20 | 6.26 | 6.23 | 39,375 |
| Dec 10, 2024 | 6.28 | 6.48 | 6.22 | 6.40 | 6.37 | 20,132 |
| Dec 9, 2024 | 6.40 | 6.40 | 6.00 | 6.26 | 6.23 | 58,617 |
| Dec 6, 2024 | 6.50 | 6.54 | 6.40 | 6.40 | 6.37 | 11,813 |
| Dec 5, 2024 | 6.52 | 6.52 | 6.30 | 6.44 | 6.41 | 8,765 |
| Dec 4, 2024 | 6.30 | 6.62 | 6.30 | 6.44 | 6.41 | 35,886 |
| Dec 3, 2024 | 6.30 | 6.56 | 6.30 | 6.42 | 6.39 | 17,585 |
| Dec 2, 2024 | 6.78 | 6.88 | 6.48 | 6.52 | 6.49 | 57,228 |
| Nov 29, 2024 | 6.26 | 6.68 | 6.26 | 6.68 | 6.65 | 40,596 |
| Nov 28, 2024 | 6.66 | 6.72 | 6.38 | 6.38 | 6.35 | 67,521 |
| Nov 27, 2024 | 6.60 | 6.60 | 6.12 | 6.54 | 6.51 | 33,231 |
| Nov 26, 2024 | 6.50 | 6.80 | 6.50 | 6.62 | 6.59 | 153,234 |
| Nov 25, 2024 | 6.02 | 6.76 | 6.02 | 6.74 | 6.71 | 95,439 |
| Nov 22, 2024 | 6.28 | 6.72 | 6.20 | 6.54 | 6.51 | 74,157 |
| Nov 21, 2024 | 6.68 | 6.74 | 6.62 | 6.62 | 6.59 | 9,143 |
| Nov 20, 2024 | 6.92 | 6.92 | 6.64 | 6.64 | 6.61 | 29,718 |
| Nov 19, 2024 | 6.94 | 7.00 | 6.52 | 6.52 | 6.49 | 89,172 |
| Nov 18, 2024 | 6.96 | 6.96 | 6.50 | 6.82 | 6.79 | 96,559 |
| Nov 15, 2024 | 6.52 | 7.00 | 6.52 | 6.78 | 6.75 | 123,974 |
| Nov 14, 2024 | 6.50 | 6.54 | 6.24 | 6.44 | 6.41 | 124,580 |
| Nov 13, 2024 | 6.42 | 6.56 | 6.30 | 6.46 | 6.43 | 99,946 |
| Nov 12, 2024 | 6.34 | 6.44 | 6.16 | 6.42 | 6.39 | 69,961 |
| Nov 11, 2024 | 5.74 | 6.46 | 5.74 | 6.04 | 6.01 | 65,856 |
| Nov 8, 2024 | 6.24 | 6.24 | 5.72 | 5.82 | 5.79 | 99,140 |
| Nov 7, 2024 | 5.82 | 6.34 | 5.82 | 6.02 | 5.99 | 12,821 |
| Nov 6, 2024 | 6.36 | 6.36 | 5.88 | 5.88 | 5.85 | 54,536 |
| Nov 5, 2024 | 5.96 | 6.26 | 5.92 | 6.24 | 6.21 | 4,122 |
| Nov 4, 2024 | 5.90 | 6.02 | 5.90 | 5.98 | 5.95 | 9,884 |
| Nov 1, 2024 | 6.28 | 6.28 | 6.22 | 6.22 | 6.19 | 9,020 |
| Oct 31, 2024 | 6.02 | 6.34 | 6.02 | 6.26 | 6.23 | 9,375 |
| Oct 30, 2024 | 5.90 | 6.08 | 5.90 | 6.08 | 6.05 | 23,058 |
| Oct 29, 2024 | 6.00 | 6.12 | 5.90 | 6.06 | 6.03 | 11,401 |
| Oct 28, 2024 | 5.90 | 6.10 | 5.90 | 6.08 | 6.05 | 17,016 |
| Oct 25, 2024 | 6.00 | 6.20 | 6.00 | 6.12 | 6.09 | 21,798 |
| Oct 24, 2024 | 6.00 | 6.36 | 6.00 | 6.12 | 6.09 | 55,511 |
| Oct 23, 2024 | 6.16 | 6.34 | 6.16 | 6.34 | 6.31 | 10,633 |
| Oct 22, 2024 | 6.24 | 6.48 | 6.10 | 6.24 | 6.21 | 20,378 |
| Oct 21, 2024 | 6.20 | 6.40 | 6.20 | 6.26 | 6.23 | 6,736 |
| Oct 18, 2024 | 6.24 | 6.50 | 6.22 | 6.50 | 6.47 | 31,310 |
| Oct 17, 2024 | 6.48 | 6.48 | 6.30 | 6.36 | 6.33 | 6,764 |
| Oct 16, 2024 | 6.48 | 6.48 | 6.26 | 6.40 | 6.37 | 5,127 |
| Oct 15, 2024 | 6.38 | 6.50 | 6.10 | 6.44 | 6.41 | 22,903 |
| Oct 14, 2024 | 6.00 | 6.46 | 6.00 | 6.24 | 6.21 | 15,805 |
| Oct 11, 2024 | 6.10 | 6.40 | 6.10 | 6.24 | 6.21 | 10,020 |
| Oct 10, 2024 | 6.34 | 6.34 | 6.14 | 6.28 | 6.25 | 12,728 |
| Oct 9, 2024 | 6.00 | 6.34 | 6.00 | 6.22 | 6.19 | 38,011 |
| Oct 8, 2024 | 6.38 | 6.38 | 6.20 | 6.20 | 6.17 | 10,949 |
| Oct 7, 2024 | 6.32 | 6.38 | 6.16 | 6.20 | 6.17 | 33,865 |
| Oct 4, 2024 | 6.34 | 6.34 | 6.18 | 6.28 | 6.25 | 9,891 |
| Oct 3, 2024 | 6.36 | 6.36 | 6.08 | 6.22 | 6.19 | 28,316 |
| Oct 2, 2024 | 6.36 | 6.36 | 6.22 | 6.28 | 6.25 | 19,429 |
| Oct 1, 2024 | 6.18 | 6.32 | 6.08 | 6.24 | 6.21 | 83,071 |
| Sep 30, 2024 | 6.16 | 6.56 | 6.02 | 6.06 | 6.03 | 255,996 |
| Sep 27, 2024 | 6.60 | 6.60 | 6.26 | 6.50 | 6.47 | 34,517 |
| Sep 26, 2024 | 6.30 | 6.38 | 6.10 | 6.38 | 6.35 | 36,156 |
| Sep 25, 2024 | 6.22 | 6.54 | 6.10 | 6.30 | 6.27 | 137,234 |
| Sep 24, 2024 | 6.50 | 6.50 | 6.30 | 6.30 | 6.27 | 30,790 |
| Sep 23, 2024 | 6.08 | 6.48 | 6.08 | 6.20 | 6.17 | 20,675 |
| Sep 20, 2024 | 6.72 | 6.72 | 6.26 | 6.26 | 6.23 | 19,571 |
| Sep 19, 2024 | 6.40 | 6.44 | 6.20 | 6.40 | 6.37 | 58,498 |
| Sep 18, 2024 | 6.12 | 6.46 | 6.12 | 6.20 | 6.17 | 16,078 |
| Sep 17, 2024 | 6.30 | 6.30 | 6.24 | 6.24 | 6.21 | 4,940 |
| Sep 16, 2024 | 6.38 | 6.38 | 6.08 | 6.38 | 6.35 | 77,917 |
| Sep 13, 2024 | 6.46 | 6.46 | 6.22 | 6.40 | 6.37 | 5,271 |
| Sep 12, 2024 | 6.44 | 6.46 | 6.38 | 6.46 | 6.43 | 534 |
| Sep 11, 2024 | 6.28 | 6.48 | 6.20 | 6.34 | 6.31 | 26,309 |
| Sep 10, 2024 | 6.68 | 6.68 | 6.22 | 6.28 | 6.25 | 20,807 |
| Sep 9, 2024 | 6.38 | 6.38 | 6.14 | 6.26 | 6.23 | 25,246 |
| Sep 6, 2024 | 6.14 | 6.46 | 6.04 | 6.46 | 6.43 | 29,096 |
| Sep 5, 2024 | 6.60 | 6.60 | 6.12 | 6.30 | 6.27 | 37,322 |
| Sep 4, 2024 | 6.34 | 6.68 | 6.28 | 6.28 | 6.25 | 3,303 |
| Sep 3, 2024 | 6.72 | 6.72 | 6.34 | 6.34 | 6.31 | 47,388 |
| Sep 2, 2024 | 6.76 | 6.76 | 6.40 | 6.72 | 6.69 | 18,701 |
| Aug 30, 2024 | 6.68 | 6.70 | 6.40 | 6.44 | 6.41 | 59,689 |
| Aug 29, 2024 | 6.72 | 6.72 | 6.36 | 6.64 | 6.61 | 23,142 |
| Aug 28, 2024 | 6.56 | 6.70 | 6.48 | 6.58 | 6.55 | 64,407 |
| Aug 27, 2024 | 6.48 | 6.48 | 6.30 | 6.30 | 6.27 | 6,000 |
| Aug 26, 2024 | 6.10 | 6.54 | 6.10 | 6.18 | 6.15 | 15,771 |
| Aug 23, 2024 | 6.12 | 6.38 | 6.10 | 6.20 | 6.17 | 34,311 |
| Aug 22, 2024 | 6.22 | 6.58 | 6.22 | 6.44 | 6.41 | 33,061 |
| Aug 21, 2024 | 6.56 | 6.56 | 6.38 | 6.40 | 6.37 | 5,930 |
| Aug 20, 2024 | 6.12 | 6.58 | 6.12 | 6.50 | 6.47 | 44,306 |
| Aug 19, 2024 | 6.38 | 6.38 | 6.18 | 6.22 | 6.19 | 10,582 |
| Aug 16, 2024 | 6.40 | 6.40 | 6.04 | 6.30 | 6.27 | 29,407 |
| Aug 15, 2024 | 6.50 | 6.58 | 6.38 | 6.40 | 6.37 | 4,227 |
| Aug 14, 2024 | 6.72 | 6.72 | 6.20 | 6.40 | 6.37 | 122,116 |
| Aug 13, 2024 | 6.74 | 6.74 | 6.20 | 6.32 | 6.29 | 3,381 |
| Aug 12, 2024 | 6.30 | 6.52 | 6.26 | 6.46 | 6.43 | 2,068 |
| Aug 9, 2024 | 6.26 | 6.26 | 6.16 | 6.26 | 6.23 | 25,714 |
| Aug 8, 2024 | 6.00 | 6.28 | 5.92 | 6.22 | 6.19 | 32,672 |
| Aug 7, 2024 | 5.98 | 6.20 | 5.90 | 6.00 | 5.97 | 68,419 |
| Aug 6, 2024 | 6.44 | 6.44 | 5.90 | 5.98 | 5.95 | 49,432 |
| Aug 5, 2024 | 6.20 | 6.26 | 5.86 | 6.10 | 6.07 | 62,286 |
| Aug 2, 2024 | 6.50 | 6.50 | 6.26 | 6.44 | 6.41 | 15,093 |
| Aug 1, 2024 | 6.36 | 6.70 | 6.36 | 6.54 | 6.51 | 31,976 |
| Jul 31, 2024 | 6.78 | 6.78 | 6.44 | 6.46 | 6.43 | 29,540 |
| Jul 30, 2024 | 6.58 | 6.78 | 6.46 | 6.76 | 6.73 | 24,294 |
| Jul 29, 2024 | 6.80 | 6.82 | 6.48 | 6.76 | 6.73 | 35,359 |
| Jul 26, 2024 | 6.42 | 6.78 | 6.40 | 6.76 | 6.73 | 183,153 |
| Jul 25, 2024 | 6.44 | 6.60 | 6.28 | 6.38 | 6.35 | 96,821 |
| Jul 24, 2024 | 6.50 | 6.50 | 6.22 | 6.50 | 6.47 | 262,567 |
| Jul 23, 2024 | 6.84 | 6.84 | 6.34 | 6.46 | 6.43 | 23,558 |
| Jul 22, 2024 | 6.40 | 6.40 | 6.20 | 6.34 | 6.31 | 24,000 |
| Jul 19, 2024 | 6.40 | 6.52 | 6.40 | 6.40 | 6.37 | 7,271 |
| Jul 18, 2024 | 6.58 | 6.58 | 6.42 | 6.42 | 6.39 | 1,136 |
| Jul 17, 2024 | 6.26 | 6.56 | 6.26 | 6.50 | 6.47 | 20,519 |
| Jul 16, 2024 | 6.62 | 6.70 | 6.42 | 6.42 | 6.39 | 2,927 |
| Jul 15, 2024 | 6.72 | 6.72 | 6.34 | 6.40 | 6.37 | 26,910 |
| Jul 12, 2024 | 6.66 | 6.82 | 6.52 | 6.52 | 6.49 | 3,626 |
| Jul 11, 2024 | 6.54 | 6.66 | 6.40 | 6.48 | 6.45 | 39,580 |
| Jul 10, 2024 | 6.52 | 6.52 | 6.30 | 6.30 | 6.27 | 17,254 |
| Jul 9, 2024 | 6.20 | 6.48 | 6.20 | 6.32 | 6.29 | 68,950 |
| Jul 8, 2024 | 6.62 | 6.62 | 6.38 | 6.46 | 6.43 | 22,008 |
| Jul 5, 2024 | 6.62 | 6.62 | 6.46 | 6.50 | 6.47 | 31,393 |
| Jul 4, 2024 | 6.62 | 6.62 | 6.54 | 6.60 | 6.57 | 11,920 |
| Jul 3, 2024 | 6.84 | 6.84 | 6.60 | 6.60 | 6.57 | 3,751 |
| Jul 2, 2024 | 6.76 | 6.80 | 6.50 | 6.50 | 6.47 | 20,678 |
| Jul 1, 2024 | 6.52 | 6.74 | 6.52 | 6.74 | 6.71 | 54,733 |
| Jun 28, 2024 | 6.88 | 6.90 | 6.66 | 6.76 | 6.73 | 9,704 |
| Jun 27, 2024 | 6.78 | 6.90 | 6.60 | 6.82 | 6.79 | 7,500 |
| Jun 26, 2024 | 6.42 | 6.78 | 6.42 | 6.76 | 6.73 | 22,510 |
| Jun 25, 2024 | 6.56 | 6.76 | 6.54 | 6.54 | 6.51 | 2,326 |
| Jun 24, 2024 | 6.62 | 6.80 | 6.54 | 6.54 | 6.51 | 956 |
| Jun 21, 2024 | 6.88 | 6.88 | 6.52 | 6.70 | 6.67 | 2,984 |
| Jun 20, 2024 | 6.96 | 6.96 | 6.52 | 6.82 | 6.79 | 18,958 |
| Jun 19, 2024 | 6.46 | 6.68 | 6.46 | 6.62 | 6.59 | 25,482 |
| Jun 18, 2024 | 6.62 | 6.96 | 6.62 | 6.70 | 6.67 | 8,650 |
| Jun 17, 2024 | 6.32 | 6.86 | 6.32 | 6.62 | 6.59 | 12,979 |
| Jun 14, 2024 | 6.86 | 7.00 | 6.50 | 6.66 | 6.63 | 52,826 |
| Jun 13, 2024 | 6.44 | 6.90 | 6.44 | 6.58 | 6.55 | 89,706 |
Related Tickers
HHFA.DE Hamburger Hafen und Logistik Aktiengesellschaft
18.50
+0.27%
EDRY EuroDry Ltd.
8.92
+0.34%
SNI.OL Stolt-Nielsen Limited
265.50
+1.34%
PANL Pangaea Logistics Solutions, Ltd.
4.6600
-2.10%
HSHP Himalaya Shipping Ltd.
6.62
+0.76%
PSHG Performance Shipping Inc.
1.8400
+5.75%
GLBS Globus Maritime Limited
1.3500
+19.47%
ESEA Euroseas Ltd.
43.61
+0.02%
BWLPG.OL BW LPG Limited
116.80
+2.37%
DNORD.CO Dampskibsselskabet Norden A/S
220.00
+2.61%