Unlock stock picks and a broker-level newsfeed that powers Wall Street.
3.8200
-0.1200
(-3.05%)
At close: April 4 at 4:13:14 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 4, 2025 | 3.9400 | 4.0000 | 3.7000 | 3.8200 | 3.8200 | 47,474 |
| Apr 3, 2025 | 4.1000 | 4.1000 | 3.9400 | 3.9400 | 3.9400 | 5,224 |
| Apr 2, 2025 | 4.2000 | 4.2000 | 4.0000 | 4.1400 | 4.1400 | 55,409 |
| Apr 1, 2025 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| Mar 31, 2025 | 4.2200 | 4.2200 | 3.9800 | 4.2000 | 4.2000 | 10,734 |
| Mar 28, 2025 | 4.0200 | 4.2000 | 3.9200 | 3.9400 | 3.9400 | 4,753 |
| Mar 27, 2025 | 4.0000 | 4.2400 | 4.0000 | 4.2400 | 4.2400 | 14,753 |
| Mar 26, 2025 | 4.2000 | 4.2000 | 4.1000 | 4.1200 | 4.1200 | 411 |
| Mar 25, 2025 | 4.0200 | 4.2200 | 4.0000 | 4.0000 | 4.0000 | 2,320 |
| Mar 24, 2025 | 4.0200 | 4.1400 | 4.0200 | 4.1400 | 4.1400 | 973 |
| Mar 21, 2025 | 4.2400 | 4.2400 | 4.2000 | 4.2200 | 4.2200 | 2,861 |
| Mar 20, 2025 | 4.0000 | 4.2200 | 4.0000 | 4.1800 | 4.1800 | 2,493 |
| Mar 19, 2025 | 4.2400 | 4.2400 | 4.0000 | 4.1000 | 4.1000 | 36,615 |
| Mar 18, 2025 | 3.9400 | 4.4800 | 3.9400 | 4.0200 | 4.0200 | 22,954 |
| Mar 17, 2025 | 4.1000 | 4.1600 | 3.9400 | 3.9400 | 3.9400 | 19,754 |
| Mar 14, 2025 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 340 |
| Mar 13, 2025 | 3.9000 | 4.0600 | 3.9000 | 4.0000 | 4.0000 | 11,494 |
| Mar 12, 2025 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| Mar 11, 2025 | 3.9000 | 4.0400 | 3.9000 | 4.0400 | 4.0400 | 5,900 |
| Mar 10, 2025 | 3.9800 | 4.0600 | 3.9800 | 4.0400 | 4.0400 | 1,676 |
| Mar 7, 2025 | 3.6800 | 4.1000 | 3.6800 | 4.1000 | 4.1000 | 9,415 |
| Mar 6, 2025 | 4.0400 | 4.0400 | 3.9000 | 3.9000 | 3.9000 | 16,212 |
| Mar 5, 2025 | 4.0000 | 4.0800 | 3.8000 | 4.0400 | 4.0400 | 6,901 |
| Mar 4, 2025 | 4.1200 | 4.1200 | 4.0000 | 4.0200 | 4.0200 | 11,049 |
| Mar 3, 2025 | 4.2600 | 4.2600 | 4.1200 | 4.2400 | 4.2400 | 38,999 |
| Feb 28, 2025 | 4.2200 | 4.3600 | 4.2200 | 4.3000 | 4.3000 | 3,002 |
| Feb 27, 2025 | 4.4000 | 4.4000 | 4.2200 | 4.4000 | 4.4000 | 32,144 |
| Feb 26, 2025 | 4.8800 | 4.8800 | 4.3000 | 4.4600 | 4.4600 | 21,379 |
| Feb 25, 2025 | 4.4200 | 4.4800 | 4.2000 | 4.4200 | 4.4200 | 52,654 |
| Feb 24, 2025 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 9,952 |
| Feb 21, 2025 | 4.3000 | 4.4800 | 4.1800 | 4.4600 | 4.4600 | 84,094 |
| Feb 20, 2025 | 4.5000 | 4.5600 | 4.4000 | 4.4800 | 4.4800 | 17,895 |
| Feb 19, 2025 | 4.7400 | 4.7400 | 4.4800 | 4.6000 | 4.6000 | 16,432 |
| Feb 18, 2025 | 4.3800 | 4.6600 | 4.3800 | 4.4400 | 4.4400 | 21,484 |
| Feb 17, 2025 | 4.4000 | 4.6600 | 4.4000 | 4.4200 | 4.4200 | 94,656 |
| Feb 14, 2025 | 4.5200 | 4.5200 | 4.4600 | 4.4800 | 4.4800 | 8,497 |
| Feb 13, 2025 | 4.5000 | 4.6800 | 4.5000 | 4.5200 | 4.5200 | 8,538 |
| Feb 12, 2025 | 4.9800 | 4.9800 | 4.5200 | 4.5400 | 4.5400 | 8,699 |
| Feb 11, 2025 | 4.4600 | 4.5000 | 4.4600 | 4.5000 | 4.5000 | 2,927 |
| Feb 10, 2025 | 4.5600 | 4.5800 | 4.5200 | 4.5200 | 4.5200 | 7,399 |
| Feb 7, 2025 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 1,974 |
| Feb 6, 2025 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 103 |
| Feb 5, 2025 | 4.5400 | 4.5600 | 4.5400 | 4.5600 | 4.5600 | 4,743 |
| Feb 4, 2025 | 4.5200 | 4.6000 | 4.5200 | 4.6000 | 4.6000 | 336 |
| Feb 3, 2025 | 4.4400 | 4.7800 | 4.4400 | 4.5200 | 4.5200 | 30,349 |
| Jan 31, 2025 | 4.7600 | 4.7600 | 4.4400 | 4.4400 | 4.4400 | 3,266 |
| Jan 30, 2025 | 4.5000 | 4.5800 | 4.3000 | 4.5400 | 4.5400 | 88,851 |
| Jan 29, 2025 | 4.4200 | 4.6000 | 4.4200 | 4.6000 | 4.6000 | 32 |
| Jan 28, 2025 | 4.3600 | 4.6800 | 4.3400 | 4.6800 | 4.6800 | 757 |
| Jan 27, 2025 | 4.5200 | 4.5400 | 4.4200 | 4.5400 | 4.5400 | 927 |
| Jan 24, 2025 | 4.7600 | 4.7600 | 4.5200 | 4.5400 | 4.5400 | 1,138 |
| Jan 23, 2025 | 4.7000 | 4.7800 | 4.5600 | 4.7800 | 4.7800 | 2,255 |
| Jan 22, 2025 | 4.5600 | 4.6400 | 4.5600 | 4.5600 | 4.5600 | 1,554 |
| Jan 21, 2025 | 4.8000 | 4.8000 | 4.5800 | 4.7600 | 4.7600 | 5,822 |
| Jan 20, 2025 | 4.5600 | 4.6000 | 4.5600 | 4.6000 | 4.6000 | 527 |
| Jan 17, 2025 | 4.5200 | 4.6000 | 4.5200 | 4.5200 | 4.5200 | 11,060 |
| Jan 16, 2025 | 4.6200 | 4.8800 | 4.5200 | 4.5200 | 4.5200 | 66,484 |
| Jan 15, 2025 | 4.6200 | 4.6800 | 4.6200 | 4.6800 | 4.6800 | 3,524 |
| Jan 14, 2025 | 4.7600 | 4.8000 | 4.7200 | 4.7200 | 4.7200 | 16,450 |
| Jan 13, 2025 | 4.6800 | 4.8000 | 4.6200 | 4.8000 | 4.8000 | 2,234 |
| Jan 10, 2025 | 4.7000 | 4.8000 | 4.6800 | 4.7000 | 4.7000 | 4,042 |
| Jan 9, 2025 | 5.0000 | 5.0000 | 4.6400 | 4.8000 | 4.8000 | 1,068 |
| Jan 8, 2025 | 4.7200 | 4.7400 | 4.6200 | 4.7200 | 4.7200 | 12,187 |
| Jan 7, 2025 | 4.6400 | 4.8000 | 4.6400 | 4.7400 | 4.7400 | 13,676 |
| Jan 6, 2025 | 4.7800 | 4.8000 | 4.6200 | 4.6400 | 4.6400 | 4,693 |
| Jan 3, 2025 | 4.7600 | 5.1000 | 4.5000 | 4.7200 | 4.7200 | 41,562 |
| Jan 2, 2025 | 4.4400 | 4.7000 | 4.2600 | 4.5200 | 4.5200 | 53,323 |
| Dec 30, 2024 | 4.5000 | 4.5000 | 4.2400 | 4.4000 | 4.4000 | 8,336 |
| Dec 27, 2024 | 4.2000 | 4.3000 | 4.1400 | 4.3000 | 4.3000 | 79,062 |
| Dec 23, 2024 | 4.3000 | 4.4800 | 4.2200 | 4.3000 | 4.3000 | 29,120 |
| Dec 20, 2024 | 4.2600 | 4.3000 | 4.1000 | 4.2000 | 4.2000 | 54,078 |
| Dec 19, 2024 | 4.2200 | 4.4800 | 4.2200 | 4.2800 | 4.2800 | 30,286 |
| Dec 18, 2024 | 4.2200 | 4.2600 | 4.2200 | 4.2400 | 4.2400 | 2,626 |
| Dec 17, 2024 | 4.2400 | 4.3800 | 4.2200 | 4.3400 | 4.3400 | 51,523 |
| Dec 16, 2024 | 4.1000 | 4.4000 | 4.1000 | 4.4000 | 4.4000 | 64,215 |
| Dec 13, 2024 | 4.4800 | 4.4800 | 4.0600 | 4.3400 | 4.3400 | 80,885 |
| Dec 12, 2024 | 4.3000 | 4.4000 | 4.2800 | 4.4000 | 4.4000 | 4,947 |
| Dec 11, 2024 | 4.4000 | 4.4800 | 4.3800 | 4.4000 | 4.4000 | 25,356 |
| Dec 10, 2024 | 4.5000 | 4.6800 | 4.3400 | 4.6000 | 4.6000 | 63,287 |
| Dec 9, 2024 | 4.5200 | 4.5200 | 4.5000 | 4.5000 | 4.5000 | 2,191 |
| Dec 6, 2024 | 4.4800 | 4.5800 | 4.4800 | 4.5800 | 4.5800 | 20,264 |
| Dec 5, 2024 | 4.4000 | 4.4800 | 4.4000 | 4.4800 | 4.4800 | 6,776 |
| Dec 4, 2024 | 4.5600 | 4.5600 | 4.4000 | 4.4000 | 4.4000 | 36,619 |
| Dec 3, 2024 | 4.4800 | 4.5600 | 4.4000 | 4.5600 | 4.5600 | 36,858 |
| Dec 2, 2024 | 4.7800 | 4.8400 | 4.4600 | 4.4600 | 4.4600 | 85,123 |
| Nov 29, 2024 | 4.9800 | 4.9800 | 4.7800 | 4.8000 | 4.8000 | 3,253 |
| Nov 28, 2024 | 4.7800 | 4.9800 | 4.7600 | 4.8200 | 4.8200 | 20,925 |
| Nov 27, 2024 | 4.8600 | 4.8600 | 4.5400 | 4.7400 | 4.7400 | 63,724 |
| Nov 26, 2024 | 5.6500 | 6.0000 | 4.7600 | 4.8600 | 4.8600 | 195,612 |
| Nov 25, 2024 | 5.8500 | 5.8500 | 5.7500 | 5.8000 | 5.8000 | 12,383 |
| Nov 22, 2024 | 5.8500 | 5.8500 | 5.7000 | 5.8000 | 5.8000 | 35,721 |
| Nov 21, 2024 | 6.0500 | 6.0500 | 5.7000 | 5.8500 | 5.8500 | 19,871 |
| Nov 20, 2024 | 6.0000 | 6.0000 | 5.8500 | 5.8500 | 5.8500 | 12,781 |
| Nov 19, 2024 | 5.8500 | 5.9000 | 5.6500 | 5.9000 | 5.9000 | 28,268 |
| Nov 18, 2024 | 5.9000 | 6.0500 | 5.9000 | 5.9000 | 5.9000 | 44,607 |
| Nov 15, 2024 | 6.1000 | 6.1000 | 5.8500 | 5.9000 | 5.9000 | 73,841 |
| Nov 14, 2024 | 6.0500 | 6.1000 | 5.8500 | 6.0500 | 6.0500 | 30,332 |
| Nov 13, 2024 | 5.9500 | 6.0500 | 5.8500 | 6.0500 | 6.0500 | 10,778 |
| Nov 12, 2024 | 5.9500 | 5.9500 | 5.7500 | 5.9500 | 5.9500 | 28,672 |
| Nov 11, 2024 | 5.6000 | 5.9000 | 5.6000 | 5.9000 | 5.9000 | 44,298 |
| Nov 8, 2024 | 5.7000 | 5.9000 | 5.6000 | 5.6000 | 5.6000 | 57,885 |
| Nov 7, 2024 | 5.7000 | 5.9500 | 5.7000 | 5.8000 | 5.8000 | 10,001 |
| Nov 6, 2024 | 6.0000 | 6.0000 | 5.7000 | 5.7000 | 5.7000 | 6,525 |
| Nov 5, 2024 | 5.7000 | 6.0000 | 5.7000 | 6.0000 | 6.0000 | 10,892 |
| Nov 4, 2024 | 5.7000 | 5.8000 | 5.7000 | 5.7000 | 5.7000 | 7,641 |
| Nov 1, 2024 | 5.9500 | 6.0500 | 5.8000 | 5.8000 | 5.8000 | 3,592 |
| Oct 31, 2024 | 5.7500 | 6.0000 | 5.5500 | 5.8000 | 5.8000 | 36,235 |
| Oct 30, 2024 | 5.6000 | 6.0000 | 5.6000 | 6.0000 | 6.0000 | 22,126 |
| Oct 29, 2024 | 5.7000 | 5.7500 | 5.6000 | 5.7500 | 5.7500 | 15,442 |
| Oct 28, 2024 | 5.7000 | 5.9000 | 5.7000 | 5.9000 | 5.9000 | 3,509 |
| Oct 25, 2024 | 5.7500 | 5.9500 | 5.7000 | 5.9000 | 5.9000 | 1,992 |
| Oct 24, 2024 | 5.9000 | 6.0000 | 5.6000 | 5.9500 | 5.9500 | 38,023 |
| Oct 23, 2024 | 6.0000 | 6.0000 | 5.7000 | 5.9500 | 5.9500 | 2,430 |
| Oct 22, 2024 | 5.8500 | 6.0000 | 5.8000 | 5.9500 | 5.9500 | 1,990 |
| Oct 21, 2024 | 5.8000 | 6.2000 | 5.8000 | 6.0000 | 6.0000 | 100,490 |
| Oct 18, 2024 | 5.8000 | 6.0000 | 5.8000 | 6.0000 | 6.0000 | 9,583 |
| Oct 17, 2024 | 6.0500 | 6.0500 | 5.8000 | 6.0000 | 6.0000 | 26,576 |
| Oct 16, 2024 | 6.0000 | 6.1000 | 5.8500 | 6.0000 | 6.0000 | 33,813 |
| Oct 15, 2024 | 5.8000 | 6.0000 | 5.7500 | 6.0000 | 6.0000 | 11,451 |
| Oct 14, 2024 | 6.0000 | 6.0000 | 5.9000 | 6.0000 | 6.0000 | 5,137 |
| Oct 11, 2024 | 6.2500 | 6.2500 | 5.9000 | 6.0500 | 6.0500 | 25,602 |
| Oct 10, 2024 | 6.0500 | 6.1000 | 5.8500 | 6.0000 | 6.0000 | 19,643 |
| Oct 9, 2024 | 6.0000 | 6.0500 | 5.9500 | 6.0500 | 6.0500 | 8,945 |
| Oct 8, 2024 | 6.1000 | 6.1000 | 5.8000 | 6.0000 | 6.0000 | 55,615 |
| Oct 7, 2024 | 6.3500 | 6.3500 | 6.1000 | 6.2000 | 6.2000 | 32,629 |
| Oct 4, 2024 | 6.4500 | 6.4500 | 6.0500 | 6.3000 | 6.3000 | 13,278 |
| Oct 3, 2024 | 6.4000 | 6.5000 | 6.2000 | 6.4500 | 6.4500 | 61,718 |
| Oct 2, 2024 | 6.4500 | 6.8000 | 6.1000 | 6.6500 | 6.6500 | 113,059 |
| Oct 1, 2024 | 6.3500 | 6.3500 | 5.9000 | 6.3500 | 6.3500 | 42,608 |
| Sep 30, 2024 | 5.9500 | 6.5000 | 5.7500 | 6.4000 | 6.4000 | 81,975 |
| Sep 27, 2024 | 6.0000 | 6.0000 | 5.8000 | 5.9500 | 5.9500 | 3,234 |
| Sep 26, 2024 | 6.1000 | 6.1000 | 5.7000 | 5.9500 | 5.9500 | 14,409 |
| Sep 25, 2024 | 6.2500 | 6.2500 | 6.0000 | 6.0500 | 6.0500 | 23,202 |
| Sep 24, 2024 | 5.6000 | 6.2500 | 5.6000 | 6.0000 | 6.0000 | 169,103 |
| Sep 23, 2024 | 5.6000 | 5.6000 | 5.3000 | 5.3000 | 5.3000 | 30 |
| Sep 20, 2024 | 5.3000 | 5.5500 | 5.3000 | 5.5500 | 5.5500 | 980 |
| Sep 19, 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 1,782 |
| Sep 18, 2024 | 5.3000 | 5.5000 | 5.3000 | 5.5000 | 5.5000 | 5,027 |
| Sep 17, 2024 | 5.2000 | 5.3000 | 5.2000 | 5.3000 | 5.3000 | 1,078 |
| Sep 16, 2024 | 5.5000 | 5.5000 | 5.2000 | 5.2500 | 5.2500 | 15,936 |
| Sep 13, 2024 | 5.3000 | 5.5000 | 5.3000 | 5.5000 | 5.5000 | 2,602 |
| Sep 12, 2024 | 5.5000 | 5.5000 | 5.3000 | 5.3000 | 5.3000 | 2,851 |
| Sep 11, 2024 | 5.4500 | 5.4500 | 5.2000 | 5.2500 | 5.2500 | 21,333 |
| Sep 10, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 1 |
| Sep 9, 2024 | 5.3500 | 5.5500 | 5.3000 | 5.5500 | 5.5500 | 1,930 |
| Sep 6, 2024 | 5.3500 | 5.4000 | 5.3500 | 5.3500 | 5.3500 | 10,360 |
| Sep 5, 2024 | 5.4000 | 5.5500 | 5.3000 | 5.4000 | 5.4000 | 7,841 |
| Sep 4, 2024 | 5.6000 | 5.6000 | 5.4000 | 5.5000 | 5.5000 | 10,632 |
| Sep 3, 2024 | 5.5000 | 5.7000 | 5.2000 | 5.5500 | 5.5500 | 85,652 |
| Sep 2, 2024 | 5.2500 | 5.2500 | 5.1000 | 5.1000 | 5.1000 | 2,611 |
| Aug 30, 2024 | 4.9800 | 5.3000 | 4.9800 | 5.2500 | 5.2500 | 25,853 |
| Aug 29, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Aug 28, 2024 | 5.1000 | 5.1000 | 5.0000 | 5.0000 | 5.0000 | 377 |
| Aug 27, 2024 | 5.2500 | 5.2500 | 5.1000 | 5.1000 | 5.1000 | 953 |
| Aug 26, 2024 | 4.9000 | 5.2000 | 4.9000 | 5.2000 | 5.2000 | 38,194 |
| Aug 23, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 458 |
| Aug 22, 2024 | 5.2000 | 5.2000 | 4.9600 | 4.9600 | 4.9600 | 2,213 |
| Aug 21, 2024 | 5.1500 | 5.2000 | 5.0000 | 5.0000 | 5.0000 | 5,123 |
| Aug 20, 2024 | 5.1000 | 5.1500 | 4.9200 | 5.1500 | 5.1500 | 2,302 |
| Aug 19, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5,043 |
| Aug 16, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 2,000 |
| Aug 15, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 2,800 |
| Aug 14, 2024 | 4.9000 | 5.1000 | 4.9000 | 5.0500 | 5.0500 | 7,086 |
| Aug 13, 2024 | 5.0000 | 5.4000 | 5.0000 | 5.1000 | 5.1000 | 17,142 |
| Aug 12, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 4 |
| Aug 9, 2024 | 4.9800 | 5.1500 | 4.9800 | 5.0000 | 5.0000 | 19,255 |
| Aug 8, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Aug 7, 2024 | 4.8600 | 5.2000 | 4.8600 | 5.2000 | 5.2000 | 16,437 |
| Aug 6, 2024 | 4.8000 | 4.9400 | 4.8000 | 4.9000 | 4.9000 | 8,660 |
| Aug 5, 2024 | 4.9000 | 4.9800 | 4.6000 | 4.8800 | 4.8800 | 12,045 |
| Aug 2, 2024 | 5.2000 | 5.2000 | 4.9400 | 5.1500 | 5.1500 | 13,024 |
| Aug 1, 2024 | 5.1000 | 5.2500 | 5.1000 | 5.2000 | 5.2000 | 37,766 |
| Jul 31, 2024 | 5.1000 | 5.2500 | 5.1000 | 5.2500 | 5.2500 | 38,730 |
| Jul 30, 2024 | 5.2500 | 5.2500 | 5.1000 | 5.2500 | 5.2500 | 1,657 |
| Jul 29, 2024 | 5.5000 | 5.5000 | 5.1500 | 5.2000 | 5.2000 | 16,337 |
| Jul 26, 2024 | 5.1500 | 5.2500 | 5.1500 | 5.2500 | 5.2500 | 24,680 |
| Jul 25, 2024 | 5.3000 | 5.3000 | 5.0500 | 5.1000 | 5.1000 | 36,134 |
| Jul 24, 2024 | 5.3500 | 5.3500 | 5.0500 | 5.0500 | 5.0500 | 10,014 |
| Jul 23, 2024 | 4.8600 | 5.3000 | 4.8600 | 5.2500 | 5.2500 | 117,250 |
| Jul 22, 2024 | 4.9600 | 4.9600 | 4.8400 | 4.9600 | 4.9600 | 15,391 |
| Jul 19, 2024 | 4.9600 | 5.0000 | 4.9600 | 5.0000 | 5.0000 | 5,041 |
| Jul 18, 2024 | 4.9400 | 5.0000 | 4.9000 | 4.9200 | 4.9200 | 37,231 |
| Jul 17, 2024 | 4.9000 | 4.9000 | 4.7800 | 4.8000 | 4.8000 | 3,270 |
| Jul 16, 2024 | 4.9600 | 4.9600 | 4.7600 | 4.8600 | 4.8600 | 7,686 |
| Jul 15, 2024 | 4.8600 | 4.9600 | 4.7600 | 4.8000 | 4.8000 | 33,497 |
| Jul 12, 2024 | 5.1500 | 5.1500 | 4.8600 | 5.0000 | 5.0000 | 11,767 |
| Jul 11, 2024 | 4.8600 | 5.1000 | 4.8600 | 5.0000 | 5.0000 | 13,274 |
| Jul 10, 2024 | 5.1000 | 5.1000 | 4.7000 | 4.7000 | 4.7000 | 3,991 |
| Jul 9, 2024 | 5.1000 | 5.1000 | 4.8400 | 5.0500 | 5.0500 | 414 |
| Jul 8, 2024 | 4.7200 | 5.1000 | 4.7200 | 5.1000 | 5.1000 | 16,982 |
| Jul 5, 2024 | 4.9200 | 4.9800 | 4.8000 | 4.8000 | 4.8000 | 43,554 |
| Jul 4, 2024 | 5.2000 | 5.2000 | 4.8600 | 5.1000 | 5.1000 | 6,282 |
| Jul 3, 2024 | 4.7600 | 5.2000 | 4.7600 | 5.2000 | 5.2000 | 6,414 |
| Jul 2, 2024 | 4.8400 | 4.9000 | 4.8000 | 4.8000 | 4.8000 | 7,823 |
| Jul 1, 2024 | 4.9400 | 5.0500 | 4.8400 | 4.9600 | 4.9600 | 13,725 |
| Jun 28, 2024 | 5.0000 | 5.0000 | 4.8800 | 5.0000 | 5.0000 | 12,954 |
| Jun 27, 2024 | 5.2000 | 5.2000 | 4.9800 | 5.0000 | 5.0000 | 17,234 |
| Jun 26, 2024 | 5.2000 | 5.2000 | 4.9600 | 5.1500 | 5.1500 | 25,780 |
| Jun 25, 2024 | 5.2000 | 5.2000 | 4.8600 | 4.9000 | 4.9000 | 11,639 |
| Jun 24, 2024 | 4.9000 | 5.0000 | 4.5000 | 4.5000 | 4.5000 | 7,358 |
| Jun 21, 2024 | 4.9200 | 4.9600 | 4.9200 | 4.9600 | 4.9600 | 14,902 |
| Jun 20, 2024 | 4.9800 | 5.1500 | 4.9400 | 5.0000 | 5.0000 | 23,380 |
| Jun 19, 2024 | 5.0000 | 5.0000 | 4.9800 | 4.9800 | 4.9800 | 3,050 |
| Jun 18, 2024 | 4.8000 | 5.1000 | 4.8000 | 5.0000 | 5.0000 | 11,856 |
| Jun 17, 2024 | 5.1000 | 5.1000 | 4.9000 | 5.0000 | 5.0000 | 27,083 |
| Jun 14, 2024 | 5.4500 | 5.4500 | 5.0500 | 5.1000 | 5.1000 | 18,324 |
| Jun 13, 2024 | 5.3000 | 5.4000 | 5.3000 | 5.3500 | 5.3500 | 5,740 |
| Jun 12, 2024 | 5.0000 | 5.3000 | 5.0000 | 5.3000 | 5.3000 | 35,947 |
| Jun 11, 2024 | 5.1000 | 5.3000 | 5.0500 | 5.0500 | 5.0500 | 16,035 |
| Jun 10, 2024 | 5.4500 | 5.4500 | 5.1500 | 5.1500 | 5.1500 | 33,524 |
| Jun 7, 2024 | 5.1500 | 5.4500 | 5.1500 | 5.3500 | 5.3500 | 56,447 |
| Jun 6, 2024 | 5.5000 | 5.5000 | 5.0500 | 5.1500 | 5.1500 | 124,988 |
| Jun 5, 2024 | 5.2000 | 5.4500 | 5.1500 | 5.4000 | 5.4000 | 52,174 |
| Jun 4, 2024 | 5.0500 | 5.1000 | 4.8800 | 5.0000 | 5.0000 | 20,941 |
| Jun 3, 2024 | 5.3000 | 5.3500 | 5.0500 | 5.0500 | 5.0500 | 12,077 |
| May 31, 2024 | 5.2500 | 5.3500 | 5.1000 | 5.2500 | 5.2500 | 12,564 |
| May 30, 2024 | 5.4000 | 5.4000 | 5.2500 | 5.2500 | 5.2500 | 10,128 |
| May 29, 2024 | 5.2500 | 5.4500 | 5.1000 | 5.3000 | 5.3000 | 70,444 |
| May 28, 2024 | 5.0000 | 5.2000 | 4.9600 | 4.9600 | 4.9600 | 15,486 |
| May 27, 2024 | 5.1000 | 5.2000 | 4.8400 | 5.2000 | 5.2000 | 53,196 |
| May 24, 2024 | 4.7600 | 5.1000 | 4.7600 | 5.0000 | 5.0000 | 69,590 |
| May 23, 2024 | 4.7000 | 4.7600 | 4.7000 | 4.7600 | 4.7600 | 11,927 |
| May 22, 2024 | 4.6800 | 4.7600 | 4.6800 | 4.7600 | 4.7600 | 4,171 |
| May 21, 2024 | 4.6200 | 4.7600 | 4.6200 | 4.7600 | 4.7600 | 2,792 |
| May 16, 2024 | 4.6400 | 4.7600 | 4.6400 | 4.7600 | 4.7600 | 3,898 |
| May 15, 2024 | 4.7000 | 4.7600 | 4.6400 | 4.6400 | 4.6400 | 14,588 |
| May 14, 2024 | 4.6800 | 4.7800 | 4.6400 | 4.6400 | 4.6400 | 18,576 |
| May 13, 2024 | 4.7000 | 4.7000 | 4.6400 | 4.6800 | 4.6800 | 2,052 |
| May 10, 2024 | 4.8800 | 4.8800 | 4.6200 | 4.7200 | 4.7200 | 47,669 |
| May 8, 2024 | 4.6400 | 4.9000 | 4.6200 | 4.8800 | 4.8800 | 12,684 |
| May 7, 2024 | 4.9000 | 4.9000 | 4.6200 | 4.6200 | 4.6200 | 996 |
| May 6, 2024 | 4.5000 | 4.7600 | 4.5000 | 4.7600 | 4.7600 | 13,865 |
| May 3, 2024 | 4.5200 | 4.9000 | 4.5200 | 4.7200 | 4.7200 | 46,463 |
| May 2, 2024 | 4.6000 | 4.9000 | 4.6000 | 4.7200 | 4.7200 | 27,812 |
| Apr 30, 2024 | 4.7000 | 4.9000 | 4.5200 | 4.7400 | 4.7400 | 23,963 |
| Apr 29, 2024 | 4.9000 | 4.9000 | 4.6400 | 4.7400 | 4.7400 | 5,994 |
| Apr 26, 2024 | 4.9400 | 5.0000 | 4.5800 | 4.5800 | 4.5800 | 5,720 |
| Apr 25, 2024 | 4.7800 | 4.9400 | 4.4000 | 4.4000 | 4.4000 | 37,296 |
| Apr 24, 2024 | 4.3800 | 4.8000 | 4.3200 | 4.5600 | 4.5600 | 22,096 |
| Apr 23, 2024 | 4.3600 | 4.5200 | 4.3600 | 4.3600 | 4.3600 | 8,533 |
| Apr 22, 2024 | 4.5200 | 4.5200 | 4.3400 | 4.5000 | 4.5000 | 7,142 |
| Apr 19, 2024 | 4.2800 | 4.4600 | 4.1800 | 4.3200 | 4.3200 | 3,310 |
| Apr 18, 2024 | 4.2800 | 4.4600 | 4.2800 | 4.2800 | 4.2800 | 253 |
| Apr 17, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 94 |
| Apr 16, 2024 | 4.5000 | 4.5400 | 4.3800 | 4.5400 | 4.5400 | 24,964 |
| Apr 15, 2024 | 4.6200 | 4.6200 | 4.4200 | 4.5400 | 4.5400 | 14,220 |
| Apr 12, 2024 | 4.6600 | 4.7200 | 4.3800 | 4.6200 | 4.6200 | 5,053 |
| Apr 11, 2024 | 4.6400 | 4.6400 | 4.5000 | 4.5600 | 4.5600 | 18,370 |
| Apr 10, 2024 | 4.2800 | 4.6200 | 4.2800 | 4.6200 | 4.6200 | 6,944 |
| Apr 9, 2024 | 4.7000 | 4.7000 | 4.3400 | 4.5600 | 4.5600 | 32,116 |
| Apr 8, 2024 | 4.2800 | 4.6400 | 4.2800 | 4.5600 | 4.5600 | 5,481 |
| Apr 5, 2024 | 4.4000 | 4.5400 | 4.2000 | 4.4000 | 4.4000 | 22,349 |
| Apr 4, 2024 | 4.5000 | 4.7800 | 4.2600 | 4.2800 | 4.2800 | 27,218 |