ICE Futures - Delayed Quote NOK
USD/NOK - NYCC - Dec24 (NT=F)
As of November 18 at 11:52 AM EST. Market Open.
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 |
|---|---|---|---|---|---|---|
| Nov 20, 2024 | 11.0681 | 11.0681 | 11.0681 | 11.0681 | 11.0681 | - |
| Nov 19, 2024 | 10.9799 | 10.9799 | 10.9799 | 10.9799 | 10.9799 | - |
| Nov 18, 2024 | 11.0785 | 11.0785 | 11.0285 | 11.0011 | 11.0011 | 2 |
| Nov 15, 2024 | 11.0957 | 11.0957 | 11.0957 | 11.0957 | 11.0957 | - |
| Nov 14, 2024 | 11.1555 | 11.1555 | 11.0765 | 11.1204 | 11.1204 | 7 |
| Nov 13, 2024 | 11.0865 | 11.0880 | 11.0865 | 11.1327 | 11.1327 | 96 |
| Nov 12, 2024 | 11.0550 | 11.0550 | 11.0550 | 11.0896 | 11.0896 | 2 |
| Nov 11, 2024 | 11.0460 | 11.0460 | 11.0460 | 11.0345 | 11.0345 | 1 |
| Nov 8, 2024 | 11.0150 | 11.0150 | 11.0150 | 11.0042 | 11.0042 | 1 |
| Nov 7, 2024 | 11.0655 | 11.0655 | 10.9515 | 10.8725 | 10.8725 | 25 |
| Nov 6, 2024 | 11.0460 | 11.0705 | 11.0460 | 11.0711 | 11.0711 | 262 |
| Nov 5, 2024 | 10.9559 | 10.9559 | 10.9559 | 10.9559 | 10.9559 | 262 |
| Nov 4, 2024 | 10.9900 | 10.9910 | 10.9650 | 11.0071 | 11.0071 | 260 |
| Nov 1, 2024 | 10.9960 | 11.0385 | 10.9960 | 11.0436 | 11.0436 | 27 |
| Oct 31, 2024 | 11.0095 | 11.0200 | 11.0035 | 11.0042 | 11.0042 | 178 |
| Oct 30, 2024 | 10.9270 | 10.9270 | 10.9140 | 10.9469 | 10.9469 | 178 |
| Oct 29, 2024 | 10.9610 | 10.9640 | 10.9525 | 10.9589 | 10.9589 | 5 |
| Oct 28, 2024 | 10.9895 | 10.9895 | 10.9895 | 10.9981 | 10.9981 | 122 |
| Oct 25, 2024 | 10.9315 | 10.9315 | 10.9160 | 10.9679 | 10.9679 | 2 |
| Oct 24, 2024 | 10.9180 | 10.9180 | 10.9105 | 10.9439 | 10.9439 | 8 |
| Oct 23, 2024 | 10.9460 | 11.0110 | 10.9460 | 10.9981 | 10.9981 | 10 |
| Oct 22, 2024 | 10.9170 | 10.9170 | 10.9170 | 10.9171 | 10.9171 | 8 |
| Oct 21, 2024 | 10.9559 | 10.9559 | 10.9559 | 10.9559 | 10.9559 | - |
| Oct 18, 2024 | 10.9260 | 10.9260 | 10.9260 | 10.9260 | 10.9260 | - |
| Oct 17, 2024 | 10.9290 | 10.9290 | 10.9290 | 10.9290 | 10.9290 | - |
| Oct 16, 2024 | 10.9260 | 10.9260 | 10.9260 | 10.9260 | 10.9260 | - |
| Oct 15, 2024 | 10.8185 | 10.8185 | 10.8170 | 10.8313 | 10.8313 | 58 |
| Oct 14, 2024 | 10.7920 | 10.7920 | 10.7780 | 10.7875 | 10.7875 | 26 |
| Oct 11, 2024 | 10.6895 | 10.6895 | 10.6895 | 10.6895 | 10.6895 | - |
| Oct 10, 2024 | 10.7440 | 10.7440 | 10.7440 | 10.7440 | 10.7440 | - |
| Oct 9, 2024 | 10.7110 | 10.7445 | 10.7110 | 10.7846 | 10.7846 | 11 |
| Oct 8, 2024 | 10.6470 | 10.6745 | 10.6470 | 10.7123 | 10.7123 | 264 |
| Oct 7, 2024 | 10.6165 | 10.6385 | 10.6165 | 10.6524 | 10.6524 | 16 |
| Oct 4, 2024 | 10.5895 | 10.7035 | 10.5895 | 10.6524 | 10.6524 | 14 |
| Oct 3, 2024 | 10.6215 | 10.6215 | 10.6175 | 10.6073 | 10.6073 | 14 |
| Oct 2, 2024 | 10.5735 | 10.5765 | 10.5415 | 10.5792 | 10.5792 | 6 |
| Oct 1, 2024 | 10.5915 | 10.6100 | 10.5915 | 10.5961 | 10.5961 | 9 |
| Sep 30, 2024 | 10.5090 | 10.5530 | 10.5090 | 10.5485 | 10.5485 | 15 |
| Sep 27, 2024 | 10.4959 | 10.4959 | 10.4959 | 10.4959 | 10.4959 | - |
| Sep 26, 2024 | 10.5630 | 10.6005 | 10.5630 | 10.5263 | 10.5263 | 34 |
| Sep 25, 2024 | 10.3935 | 10.5575 | 10.3935 | 10.5708 | 10.5708 | 109 |
| Sep 24, 2024 | 10.4355 | 10.4355 | 10.4080 | 10.4059 | 10.4059 | 101 |
| Sep 23, 2024 | 10.4615 | 10.4615 | 10.4595 | 10.4712 | 10.4712 | 16 |
| Sep 20, 2024 | 10.4767 | 10.4767 | 10.4767 | 10.4767 | 10.4767 | - |
| Sep 19, 2024 | 10.4935 | 10.5115 | 10.4935 | 10.4850 | 10.4850 | 17 |
| Sep 18, 2024 | 10.5402 | 10.5402 | 10.5402 | 10.5402 | 10.5402 | - |
| Sep 17, 2024 | 10.5630 | 10.5655 | 10.5630 | 10.5848 | 10.5848 | 11 |
| Sep 16, 2024 | 10.6045 | 10.6045 | 10.6045 | 10.6045 | 10.6045 | - |
| Sep 13, 2024 | 10.6638 | 10.6638 | 10.6638 | 10.6638 | 10.6638 | - |
| Sep 12, 2024 | 10.8280 | 10.8280 | 10.8280 | 10.7325 | 10.7325 | 1 |
| Sep 11, 2024 | 10.8835 | 10.8835 | 10.8835 | 10.8607 | 10.8607 | 513 |
| Sep 10, 2024 | 10.8371 | 10.8371 | 10.8371 | 10.8371 | 10.8371 | - |
| Sep 9, 2024 | 10.7670 | 10.8070 | 10.7670 | 10.8284 | 10.8284 | - |
| Sep 6, 2024 | 10.7181 | 10.7181 | 10.7181 | 10.7181 | 10.7181 | - |
| Sep 5, 2024 | 10.6270 | 10.6270 | 10.6270 | 10.6270 | 10.6270 | 144 |
| Sep 4, 2024 | 10.6985 | 10.6985 | 10.6985 | 10.6468 | 10.6468 | 8 |
| Sep 3, 2024 | 10.6150 | 10.6900 | 10.6150 | 10.6952 | 10.6952 | 32 |
| Aug 30, 2024 | 10.5280 | 10.5280 | 10.5280 | 10.6157 | 10.6157 | 122 |
| Aug 29, 2024 | 10.4959 | 10.4959 | 10.4959 | 10.4959 | 10.4959 | - |
| Aug 28, 2024 | 10.5140 | 10.5150 | 10.4755 | 10.4987 | 10.4987 | 21 |
| Aug 27, 2024 | 10.4760 | 10.4760 | 10.4760 | 10.4575 | 10.4575 | 10 |
| Aug 26, 2024 | 10.5374 | 10.5374 | 10.5374 | 10.5374 | 10.5374 | - |
| Aug 23, 2024 | 10.5770 | 10.6275 | 10.5055 | 10.4657 | 10.4657 | 41 |
| Aug 22, 2024 | 10.5930 | 10.5935 | 10.5880 | 10.5932 | 10.5932 | 60 |
| Aug 21, 2024 | 10.4850 | 10.4850 | 10.4850 | 10.4850 | 10.4850 | - |
| Aug 20, 2024 | 10.5505 | 10.5505 | 10.4975 | 10.4877 | 10.4877 | 17 |
| Aug 19, 2024 | 10.5720 | 10.5720 | 10.5720 | 10.5374 | 10.5374 | 8 |
| Aug 16, 2024 | 10.7455 | 10.7455 | 10.7235 | 10.6752 | 10.6752 | 3 |
| Aug 15, 2024 | 10.7268 | 10.7268 | 10.7268 | 10.7268 | 10.7268 | - |
| Aug 14, 2024 | 10.7009 | 10.7009 | 10.7009 | 10.7009 | 10.7009 | - |
| Aug 13, 2024 | 10.7239 | 10.7239 | 10.7239 | 10.7239 | 10.7239 | - |
| Aug 12, 2024 | 10.7800 | 10.7800 | 10.7800 | 10.7992 | 10.7992 | 3 |
| Aug 9, 2024 | 10.8395 | 10.8395 | 10.8395 | 10.8049 | 10.8049 | 8 |
| Aug 8, 2024 | 10.8030 | 10.8555 | 10.8030 | 10.8343 | 10.8343 | 46 |
| Aug 7, 2024 | 10.8815 | 10.8905 | 10.8515 | 10.8020 | 10.8020 | 4 |
| Aug 6, 2024 | 10.9520 | 11.0000 | 10.9075 | 10.8903 | 10.8903 | 41 |
| Aug 5, 2024 | 10.8780 | 11.0560 | 10.8780 | 11.0253 | 11.0253 | 34 |
| Aug 2, 2024 | 10.9310 | 10.9895 | 10.9310 | 10.9469 | 10.9469 | 53 |
| Aug 1, 2024 | 10.8980 | 10.9495 | 10.8495 | 10.9529 | 10.9529 | 468 |
| Jul 31, 2024 | 10.9200 | 10.9215 | 10.8760 | 10.8903 | 10.8903 | 58 |
| Jul 30, 2024 | 10.9725 | 10.9725 | 10.9450 | 10.9499 | 10.9499 | 16 |
| Jul 29, 2024 | 11.0030 | 11.0030 | 10.9670 | 11.0466 | 11.0466 | 82 |
| Jul 26, 2024 | 11.0035 | 11.0035 | 11.0035 | 11.0035 | 11.0035 | - |
| Jul 25, 2024 | 11.0108 | 11.0108 | 11.0108 | 11.0108 | 11.0108 | - |
| Jul 24, 2024 | 11.0370 | 11.0430 | 10.9955 | 11.0266 | 11.0266 | 81 |
| Jul 23, 2024 | 11.0048 | 11.0048 | 11.0048 | 11.0048 | 11.0048 | - |
| Jul 22, 2024 | 10.9421 | 10.9421 | 10.9421 | 10.9421 | 10.9421 | - |
| Jul 19, 2024 | 10.8270 | 10.8270 | 10.8270 | 10.9087 | 10.9087 | 2 |
| Jul 18, 2024 | 10.7670 | 10.7670 | 10.7670 | 10.8027 | 10.8027 | 1 |
| Jul 17, 2024 | 10.7235 | 10.7235 | 10.7235 | 10.7227 | 10.7227 | 10 |
| Jul 16, 2024 | 10.7863 | 10.7863 | 10.7863 | 10.7863 | 10.7863 | - |
| Jul 15, 2024 | 10.7898 | 10.7898 | 10.7898 | 10.7898 | 10.7898 | - |
| Jul 12, 2024 | 10.7066 | 10.7066 | 10.7066 | 10.7066 | 10.7066 | - |
| Jul 11, 2024 | 10.7310 | 10.7720 | 10.6590 | 10.7009 | 10.7009 | 34 |
| Jul 10, 2024 | 10.6865 | 10.6975 | 10.6865 | 10.7032 | 10.7032 | 11 |
| Jul 9, 2024 | 10.5876 | 10.5876 | 10.5876 | 10.5876 | 10.5876 | - |
| Jul 8, 2024 | 10.5809 | 10.5809 | 10.5809 | 10.5809 | 10.5809 | 56 |
| Jul 5, 2024 | 10.5300 | 10.5300 | 10.5300 | 10.5230 | 10.5230 | 1 |
| Jul 3, 2024 | 10.5485 | 10.5485 | 10.5485 | 10.5485 | 10.5485 | - |
| Jul 2, 2024 | 10.6565 | 10.6585 | 10.6565 | 10.6553 | 10.6553 | 7 |
| Jul 1, 2024 | 10.6450 | 10.6450 | 10.6450 | 10.6474 | 10.6474 | 1 |
| Jun 28, 2024 | 10.6610 | 10.6610 | 10.6610 | 10.6610 | 10.6610 | 93 |
| Jun 27, 2024 | 10.6555 | 10.6555 | 10.6555 | 10.6405 | 10.6405 | 3 |
| Jun 26, 2024 | 10.6565 | 10.6565 | 10.6565 | 10.6565 | 10.6565 | - |
| Jun 25, 2024 | 10.5870 | 10.5880 | 10.5870 | 10.5876 | 10.5876 | 9 |
| Jun 24, 2024 | 10.5185 | 10.5185 | 10.5185 | 10.5185 | 10.5185 | - |
| Jun 21, 2024 | 10.5474 | 10.5474 | 10.5474 | 10.5474 | 10.5474 | - |
| Jun 20, 2024 | 10.5197 | 10.5197 | 10.5197 | 10.5197 | 10.5197 | - |
| Jun 18, 2024 | 10.6630 | 10.6630 | 10.6630 | 10.5653 | 10.5653 | 8 |
| Jun 17, 2024 | 10.7262 | 10.7262 | 10.7262 | 10.7262 | 10.7262 | 3 |
| Jun 14, 2024 | 10.6792 | 10.6792 | 10.6792 | 10.6792 | 10.6792 | - |
| Jun 13, 2024 | 10.6085 | 10.6685 | 10.6085 | 10.6496 | 10.6496 | 16 |
| Jun 12, 2024 | 10.5035 | 10.5035 | 10.5035 | 10.5552 | 10.5552 | 587 |
| Jun 11, 2024 | 10.7009 | 10.7009 | 10.7009 | 10.7009 | 10.7009 | - |
| Jun 10, 2024 | 10.7395 | 10.7395 | 10.7395 | 10.6553 | 10.6553 | 2 |
| Jun 7, 2024 | 10.5390 | 10.5390 | 10.5390 | 10.7101 | 10.7101 | 1 |
| Jun 6, 2024 | 10.5497 | 10.5497 | 10.5497 | 10.5497 | 10.5497 | 195 |
| Jun 5, 2024 | 10.5742 | 10.5742 | 10.5742 | 10.5742 | 10.5742 | - |
| Jun 4, 2024 | 10.4470 | 10.5820 | 10.4470 | 10.5630 | 10.5630 | 130 |
| Jun 3, 2024 | 10.4720 | 10.4985 | 10.4715 | 10.4635 | 10.4635 | 10 |
| May 31, 2024 | 10.5480 | 10.5480 | 10.4820 | 10.4987 | 10.4987 | 101 |
| May 30, 2024 | 10.6045 | 10.6045 | 10.6045 | 10.5318 | 10.5318 | 7 |
| May 29, 2024 | 10.5540 | 10.5815 | 10.5540 | 10.5876 | 10.5876 | 350 |
| May 28, 2024 | 10.4987 | 10.4987 | 10.4987 | 10.4987 | 10.4987 | - |
| May 24, 2024 | 10.5753 | 10.5753 | 10.5753 | 10.5753 | 10.5753 | - |
| May 23, 2024 | 10.6855 | 10.6855 | 10.6825 | 10.6826 | 10.6826 | 27 |
| May 22, 2024 | 10.7078 | 10.7078 | 10.7078 | 10.7078 | 10.7078 | - |
| May 21, 2024 | 10.7115 | 10.7115 | 10.7115 | 10.6690 | 10.6690 | 4 |
| May 20, 2024 | 10.6861 | 10.6861 | 10.6861 | 10.6861 | 10.6861 | - |
| May 17, 2024 | 10.6644 | 10.6644 | 10.6644 | 10.6644 | 10.6644 | - |
| May 16, 2024 | 10.6826 | 10.6826 | 10.6826 | 10.6826 | 10.6826 | - |
| May 15, 2024 | 10.7755 | 10.7780 | 10.7480 | 10.6610 | 10.6610 | 12 |
| May 14, 2024 | 10.8490 | 10.8490 | 10.8490 | 10.8014 | 10.8014 | 5 |
| May 13, 2024 | 10.8105 | 10.8105 | 10.8000 | 10.8003 | 10.8003 | 59 |
| May 10, 2024 | 10.8085 | 10.8085 | 10.8085 | 10.8330 | 10.8330 | 59 |
| May 9, 2024 | 10.8425 | 10.8425 | 10.8425 | 10.8425 | 10.8425 | - |
| May 8, 2024 | 10.9375 | 10.9475 | 10.9375 | 10.8968 | 10.8968 | 12 |
| May 7, 2024 | 10.8555 | 10.8555 | 10.8555 | 10.9063 | 10.9063 | 3 |
| May 6, 2024 | 10.8275 | 10.8275 | 10.7920 | 10.8120 | 10.8120 | 53 |
| May 3, 2024 | 10.8436 | 10.8436 | 10.8436 | 10.8436 | 10.8436 | - |
| May 2, 2024 | 11.0110 | 11.0110 | 11.0025 | 10.9769 | 10.9769 | 6 |
| May 1, 2024 | 11.1110 | 11.1110 | 11.0590 | 11.0059 | 11.0059 | 6 |
| Apr 30, 2024 | 11.0095 | 11.0940 | 11.0095 | 11.0766 | 11.0766 | 62 |
| Apr 29, 2024 | 10.9733 | 10.9733 | 10.9733 | 10.9733 | 10.9733 | - |
| Apr 26, 2024 | 11.0065 | 11.0270 | 11.0065 | 11.0071 | 11.0071 | 83 |
| Apr 25, 2024 | 10.9541 | 10.9541 | 10.9541 | 10.9541 | 10.9541 | - |
| Apr 24, 2024 | 10.8870 | 10.8870 | 10.8870 | 10.9769 | 10.9769 | 1 |
| Apr 23, 2024 | 10.9028 | 10.9028 | 10.9028 | 10.9028 | 10.9028 | - |
| Apr 22, 2024 | 10.9817 | 10.9817 | 10.9817 | 10.9817 | 10.9817 | - |
| Apr 19, 2024 | 11.0410 | 11.0415 | 11.0410 | 11.0108 | 11.0108 | 108 |
| Apr 18, 2024 | 11.0363 | 11.0363 | 11.0363 | 11.0363 | 11.0363 | - |
| Apr 17, 2024 | 10.9665 | 11.0085 | 10.9560 | 10.9794 | 10.9794 | 113 |
| Apr 16, 2024 | 10.9553 | 10.9553 | 10.9553 | 10.9553 | 10.9553 | - |
| Apr 15, 2024 | 10.8700 | 10.8700 | 10.8700 | 10.9338 | 10.9338 | 3 |
| Apr 12, 2024 | 10.8240 | 10.8770 | 10.8240 | 10.8909 | 10.8909 | 32 |
| Apr 11, 2024 | 10.8097 | 10.8097 | 10.8097 | 10.8097 | 10.8097 | - |
| Apr 10, 2024 | 10.8260 | 10.8260 | 10.8260 | 10.8260 | 10.8260 | - |
| Apr 9, 2024 | 10.6656 | 10.6656 | 10.6656 | 10.6656 | 10.6656 | - |
| Apr 8, 2024 | 10.6740 | 10.6740 | 10.6740 | 10.6632 | 10.6632 | 11 |
| Apr 5, 2024 | 10.6885 | 10.6885 | 10.6885 | 10.7158 | 10.7158 | 3 |
| Apr 4, 2024 | 10.6845 | 10.6845 | 10.6845 | 10.6781 | 10.6781 | 5 |
| Apr 3, 2024 | 10.7840 | 10.7840 | 10.7640 | 10.7009 | 10.7009 | 23 |
| Apr 2, 2024 | 10.9425 | 10.9425 | 10.8225 | 10.8284 | 10.8284 | 189 |
| Apr 1, 2024 | 10.8115 | 10.9405 | 10.8075 | 10.9445 | 10.9445 | 165 |
| Mar 28, 2024 | 10.7820 | 10.7820 | 10.7820 | 10.8295 | 10.8295 | - |
| Mar 27, 2024 | 10.7785 | 10.7785 | 10.7785 | 10.7689 | 10.7689 | 2 |
| Mar 26, 2024 | 10.6830 | 10.7090 | 10.6820 | 10.7284 | 10.7284 | 22 |
| Mar 25, 2024 | 10.6750 | 10.6750 | 10.6750 | 10.6895 | 10.6895 | 8 |
| Mar 22, 2024 | 10.7250 | 10.7250 | 10.7230 | 10.7331 | 10.7331 | 16 |
| Mar 21, 2024 | 10.5240 | 10.5640 | 10.5240 | 10.6383 | 10.6383 | 6 |
| Mar 20, 2024 | 10.5925 | 10.5925 | 10.5925 | 10.5563 | 10.5563 | 12 |
| Mar 19, 2024 | 10.6304 | 10.6304 | 10.6304 | 10.6304 | 10.6304 | - |
| Mar 18, 2024 | 10.5845 | 10.5845 | 10.5845 | 10.6225 | 10.6225 | - |
| Mar 15, 2024 | 10.6236 | 10.6236 | 10.6236 | 10.6236 | 10.6236 | - |
| Mar 14, 2024 | 10.5608 | 10.5608 | 10.5608 | 10.5608 | 10.5608 | - |
| Mar 13, 2024 | 10.4767 | 10.4767 | 10.4767 | 10.4767 | 10.4767 | 556 |
| Mar 12, 2024 | 10.5197 | 10.5197 | 10.5197 | 10.5197 | 10.5197 | - |
| Mar 11, 2024 | 10.4270 | 10.4270 | 10.4270 | 10.4592 | 10.4592 | 3 |
| Mar 8, 2024 | 10.4185 | 10.4185 | 10.4185 | 10.4199 | 10.4199 | 2 |
| Mar 7, 2024 | 10.4635 | 10.4635 | 10.4170 | 10.4026 | 10.4026 | 91 |
| Mar 6, 2024 | 10.4976 | 10.4976 | 10.4976 | 10.4976 | 10.4976 | - |
| Mar 5, 2024 | 10.5641 | 10.5641 | 10.5641 | 10.5641 | 10.5641 | - |
| Mar 4, 2024 | 10.5180 | 10.5180 | 10.5135 | 10.5552 | 10.5552 | 5 |
| Mar 1, 2024 | 10.5940 | 10.6150 | 10.5165 | 10.5163 | 10.5163 | 108 |
| Feb 29, 2024 | 10.6191 | 10.6191 | 10.6191 | 10.6191 | 10.6191 | - |
| Feb 28, 2024 | 10.5380 | 10.5380 | 10.5380 | 10.5865 | 10.5865 | 2 |
| Feb 27, 2024 | 10.5296 | 10.5296 | 10.5296 | 10.5296 | 10.5296 | - |
| Feb 26, 2024 | 10.5480 | 10.5480 | 10.5480 | 10.5119 | 10.5119 | 1 |
| Feb 23, 2024 | 10.4985 | 10.5240 | 10.4985 | 10.5252 | 10.5252 | 42 |
| Feb 22, 2024 | 10.5020 | 10.5020 | 10.5020 | 10.5020 | 10.5020 | - |
| Feb 21, 2024 | 10.4789 | 10.4789 | 10.4789 | 10.4789 | 10.4789 | - |
| Feb 20, 2024 | 10.4855 | 10.4855 | 10.4855 | 10.4855 | 10.4855 | - |
| Feb 16, 2024 | 10.4987 | 10.4987 | 10.4987 | 10.4987 | 10.4987 | - |
| Feb 15, 2024 | 10.5225 | 10.5225 | 10.5225 | 10.5241 | 10.5241 | 3 |
| Feb 14, 2024 | 10.6720 | 10.6720 | 10.6720 | 10.5798 | 10.5798 | 1 |
| Feb 13, 2024 | 10.4970 | 10.6775 | 10.4970 | 10.6838 | 10.6838 | 6 |
| Feb 12, 2024 | 10.4932 | 10.4932 | 10.4932 | 10.4932 | 10.4932 | - |
| Feb 9, 2024 | 10.5507 | 10.5507 | 10.5507 | 10.5507 | 10.5507 | - |
| Feb 8, 2024 | 10.6065 | 10.6065 | 10.6065 | 10.6011 | 10.6011 | 2 |
| Feb 7, 2024 | 10.5697 | 10.5697 | 10.5697 | 10.5697 | 10.5697 | - |
| Feb 6, 2024 | 10.6540 | 10.6550 | 10.6515 | 10.5955 | 10.5955 | 85 |
| Feb 5, 2024 | 10.6420 | 10.6940 | 10.6420 | 10.6769 | 10.6769 | 3 |
| Feb 2, 2024 | 10.4250 | 10.6240 | 10.4225 | 10.6011 | 10.6011 | 20 |
| Feb 1, 2024 | 10.5030 | 10.5030 | 10.4130 | 10.4242 | 10.4242 | 11 |
| Jan 31, 2024 | 10.4575 | 10.4735 | 10.3860 | 10.4537 | 10.4537 | 98 |
| Jan 30, 2024 | 10.4530 | 10.4610 | 10.4530 | 10.4134 | 10.4134 | 2 |
| Jan 29, 2024 | 10.4406 | 10.4406 | 10.4406 | 10.4406 | 10.4406 | - |
| Jan 26, 2024 | 10.4037 | 10.4037 | 10.4037 | 10.4037 | 10.4037 | - |
| Jan 25, 2024 | 10.4297 | 10.4297 | 10.4297 | 10.4297 | 10.4297 | - |
| Jan 24, 2024 | 10.4537 | 10.4537 | 10.4537 | 10.4537 | 10.4537 | - |
| Jan 23, 2024 | 10.5080 | 10.5080 | 10.5070 | 10.5064 | 10.5064 | 18 |
| Jan 22, 2024 | 10.4770 | 10.4770 | 10.4770 | 10.4954 | 10.4954 | 1 |
| Jan 19, 2024 | 10.5140 | 10.5140 | 10.5140 | 10.4734 | 10.4734 | 8 |
| Jan 18, 2024 | 10.5274 | 10.5274 | 10.5274 | 10.5274 | 10.5274 | - |
| Jan 17, 2024 | 10.5086 | 10.5086 | 10.5086 | 10.5086 | 10.5086 | - |
| Jan 16, 2024 | 10.4535 | 10.4535 | 10.4535 | 10.4548 | 10.4548 | 1 |
| Jan 12, 2024 | 10.2305 | 10.2305 | 10.2305 | 10.2711 | 10.2711 | 2 |
| Jan 11, 2024 | 10.2955 | 10.2955 | 10.2955 | 10.2955 | 10.2955 | - |
| Jan 10, 2024 | 10.3060 | 10.3060 | 10.3060 | 10.3295 | 10.3295 | 2 |
| Jan 9, 2024 | 10.3380 | 10.3380 | 10.3380 | 10.3380 | 10.3380 | - |
| Jan 8, 2024 | 10.3045 | 10.3045 | 10.3045 | 10.3434 | 10.3434 | 8 |
| Jan 5, 2024 | 10.2807 | 10.2807 | 10.2807 | 10.2807 | 10.2807 | - |
| Jan 4, 2024 | 10.2765 | 10.2765 | 10.2765 | 10.2934 | 10.2934 | 8 |
| Jan 3, 2024 | 10.3340 | 10.3730 | 10.3260 | 10.3434 | 10.3434 | 34 |
| Jan 2, 2024 | 10.1735 | 10.3390 | 10.1665 | 10.3316 | 10.3316 | 23 |
| Dec 29, 2023 | 10.1240 | 10.1240 | 10.1070 | 10.1348 | 10.1348 | - |
| Dec 28, 2023 | 10.1875 | 10.1875 | 10.1875 | 10.1781 | 10.1781 | 319 |
| Dec 27, 2023 | 10.1315 | 10.1315 | 10.0735 | 10.0816 | 10.0816 | 172 |
| Dec 26, 2023 | 10.1970 | 10.1970 | 10.1970 | 10.1245 | 10.1245 | 1 |
| Dec 22, 2023 | 10.1890 | 10.1890 | 10.1890 | 10.1916 | 10.1916 | - |
| Dec 21, 2023 | 10.2775 | 10.2800 | 10.2775 | 10.2701 | 10.2701 | 5 |
| Dec 20, 2023 | 10.2600 | 10.3075 | 10.2510 | 10.3125 | 10.3125 | 173 |
| Dec 19, 2023 | 10.2501 | 10.2501 | 10.2501 | 10.2501 | 10.2501 | - |
| Dec 18, 2023 | 10.3896 | 10.3896 | 10.3896 | 10.3896 | 10.3896 | 13 |
| Dec 15, 2023 | 10.4540 | 10.4540 | 10.4540 | 10.4614 | 10.4614 | 4 |
| Dec 14, 2023 | 10.4575 | 10.4575 | 10.4575 | 10.5252 | 10.5252 | 8 |
| Dec 13, 2023 | 10.7712 | 10.7712 | 10.7712 | 10.7712 | 10.7712 | - |
| Dec 12, 2023 | 10.9390 | 10.9390 | 10.9390 | 10.9710 | 10.9710 | 472 |
| Dec 11, 2023 | 10.9255 | 10.9560 | 10.9245 | 10.9505 | 10.9505 | 11 |
| Dec 8, 2023 | 10.9028 | 10.9028 | 10.9028 | 10.9028 | 10.9028 | 290 |
| Dec 7, 2023 | 10.8610 | 10.8610 | 10.8610 | 10.8660 | 10.8660 | 2 |
| Dec 6, 2023 | 10.9697 | 10.9697 | 10.9697 | 10.9697 | 10.9697 | - |
| Dec 5, 2023 | 10.9290 | 10.9290 | 10.9290 | 10.9290 | 10.9290 | - |
| Dec 4, 2023 | 10.6885 | 10.8530 | 10.6840 | 10.8471 | 10.8471 | 112 |
| Dec 1, 2023 | 10.7820 | 10.7820 | 10.6615 | 10.6644 | 10.6644 | 17 |
| Nov 30, 2023 | 10.6470 | 10.7730 | 10.6420 | 10.7956 | 10.7956 | 83 |
| Nov 29, 2023 | 10.6560 | 10.6850 | 10.6330 | 10.6361 | 10.6361 | 73 |
| Nov 28, 2023 | 10.6146 | 10.6146 | 10.6146 | 10.6146 | 10.6146 | - |
| Nov 27, 2023 | 10.6945 | 10.6945 | 10.6380 | 10.6395 | 10.6395 | 20 |
| Nov 24, 2023 | 10.6883 | 10.6883 | 10.6883 | 10.6883 | 10.6883 | - |
| Nov 23, 2023 | 10.7820 | 10.7820 | 10.7700 | 10.7515 | 10.7515 | 11 |
| Nov 22, 2023 | 10.6770 | 10.7565 | 10.6770 | 10.7515 | 10.7515 | 102 |
| Nov 21, 2023 | 10.6365 | 10.6375 | 10.6365 | 10.6621 | 10.6621 | 16 |