5.87
+0.07
+(1.21%)
At close: January 30 at 4:25:05 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 30, 2025 | 5.94 | 5.94 | 5.79 | 5.87 | 5.87 | 97,620 |
| Jan 29, 2025 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | 28,731 |
| Jan 28, 2025 | 6.00 | 6.00 | 5.81 | 5.85 | 5.85 | 57,442 |
| Jan 27, 2025 | 5.95 | 6.00 | 5.86 | 5.93 | 5.93 | 105,376 |
| Jan 24, 2025 | 5.86 | 5.97 | 5.81 | 5.90 | 5.90 | 88,242 |
| Jan 23, 2025 | 5.86 | 6.00 | 5.86 | 5.95 | 5.95 | 89,450 |
| Jan 22, 2025 | 5.98 | 5.99 | 5.90 | 5.96 | 5.96 | 62,152 |
| Jan 21, 2025 | 5.91 | 5.98 | 5.90 | 5.96 | 5.96 | 43,052 |
| Jan 20, 2025 | 5.90 | 5.99 | 5.87 | 5.91 | 5.91 | 40,356 |
| Jan 17, 2025 | 5.96 | 5.97 | 5.86 | 5.92 | 5.92 | 23,903 |
| Jan 16, 2025 | 5.93 | 6.02 | 5.77 | 5.90 | 5.90 | 142,522 |
| Jan 15, 2025 | 6.00 | 6.05 | 5.92 | 5.92 | 5.92 | 88,209 |
| Jan 14, 2025 | 6.01 | 6.19 | 5.97 | 6.05 | 6.05 | 124,571 |
| Jan 13, 2025 | 6.00 | 6.10 | 5.95 | 6.03 | 6.03 | 160,481 |
| Jan 10, 2025 | 5.87 | 5.94 | 5.86 | 5.90 | 5.90 | 101,324 |
| Jan 9, 2025 | 5.83 | 6.00 | 5.83 | 5.87 | 5.87 | 95,077 |
| Jan 8, 2025 | 5.80 | 5.95 | 5.80 | 5.85 | 5.85 | 152,426 |
| Jan 7, 2025 | 5.85 | 5.94 | 5.78 | 5.94 | 5.94 | 88,320 |
| Jan 6, 2025 | 5.80 | 5.84 | 5.67 | 5.83 | 5.83 | 123,792 |
| Jan 3, 2025 | 5.80 | 5.83 | 5.71 | 5.80 | 5.80 | 63,275 |
| Jan 2, 2025 | 5.80 | 5.88 | 5.80 | 5.85 | 5.85 | 72,589 |
| Dec 30, 2024 | 5.66 | 5.72 | 5.60 | 5.68 | 5.68 | 91,459 |
| Dec 27, 2024 | 5.74 | 5.75 | 5.68 | 5.68 | 5.68 | 97,830 |
| Dec 23, 2024 | 5.72 | 5.79 | 5.69 | 5.74 | 5.74 | 63,877 |
| Dec 20, 2024 | 5.75 | 5.79 | 5.67 | 5.72 | 5.72 | 93,680 |
| Dec 19, 2024 | 5.74 | 5.84 | 5.67 | 5.83 | 5.83 | 166,155 |
| Dec 18, 2024 | 5.81 | 5.81 | 5.60 | 5.75 | 5.75 | 115,402 |
| Dec 17, 2024 | 5.85 | 5.87 | 5.75 | 5.82 | 5.82 | 121,200 |
| Dec 16, 2024 | 5.80 | 5.93 | 5.80 | 5.86 | 5.86 | 118,477 |
| Dec 13, 2024 | 5.80 | 5.90 | 5.74 | 5.90 | 5.90 | 28,029 |
| Dec 12, 2024 | 5.95 | 5.95 | 5.76 | 5.79 | 5.79 | 111,157 |
| Dec 11, 2024 | 5.86 | 5.96 | 5.86 | 5.90 | 5.90 | 43,609 |
| Dec 10, 2024 | 5.76 | 5.86 | 5.76 | 5.86 | 5.86 | 53,505 |
| Dec 9, 2024 | 5.90 | 5.90 | 5.78 | 5.87 | 5.87 | 46,386 |
| Dec 6, 2024 | 5.76 | 5.90 | 5.76 | 5.90 | 5.90 | 62,152 |
| Dec 5, 2024 | 5.85 | 5.88 | 5.76 | 5.83 | 5.83 | 122,225 |
| Dec 4, 2024 | 5.78 | 6.00 | 5.78 | 5.84 | 5.84 | 233,749 |
| Dec 3, 2024 | 5.74 | 5.95 | 5.74 | 5.82 | 5.82 | 119,174 |
| Dec 2, 2024 | 5.75 | 5.75 | 5.70 | 5.73 | 5.73 | 30,881 |
| Nov 29, 2024 | 5.69 | 5.77 | 5.57 | 5.76 | 5.76 | 57,075 |
| Nov 28, 2024 | 5.54 | 5.69 | 5.50 | 5.69 | 5.69 | 142,642 |
| Nov 27, 2024 | 5.70 | 5.73 | 5.50 | 5.60 | 5.60 | 161,464 |
| Nov 26, 2024 | 5.67 | 5.67 | 5.60 | 5.67 | 5.67 | 119,587 |
| Nov 25, 2024 | 5.61 | 5.69 | 5.49 | 5.69 | 5.69 | 2,057,870 |
| Nov 22, 2024 | 5.65 | 5.65 | 5.50 | 5.60 | 5.60 | 137,654 |
| Nov 21, 2024 | 5.63 | 5.63 | 5.45 | 5.60 | 5.60 | 217,772 |
| Nov 20, 2024 | 5.56 | 5.66 | 5.45 | 5.53 | 5.53 | 230,289 |
| Nov 19, 2024 | 5.45 | 5.59 | 5.45 | 5.52 | 5.52 | 59,845 |
| Nov 18, 2024 | 5.50 | 5.58 | 5.40 | 5.50 | 5.50 | 187,938 |
| Nov 15, 2024 | 5.60 | 5.60 | 5.38 | 5.50 | 5.50 | 99,186 |
| Nov 14, 2024 | 5.41 | 5.51 | 5.41 | 5.46 | 5.46 | 196,099 |
| Nov 13, 2024 | 5.30 | 5.39 | 5.20 | 5.39 | 5.39 | 424,974 |
| Nov 12, 2024 | 4.96 | 5.10 | 4.96 | 5.10 | 5.10 | 95,230 |
| Nov 11, 2024 | 5.05 | 5.09 | 4.95 | 5.07 | 5.07 | 163,578 |
| Nov 8, 2024 | 5.00 | 5.04 | 4.91 | 5.01 | 5.01 | 134,086 |
| Nov 7, 2024 | 4.93 | 5.05 | 4.92 | 4.94 | 4.94 | 36,626 |
| Nov 6, 2024 | 4.89 | 5.01 | 4.86 | 4.90 | 4.90 | 54,483 |
| Nov 5, 2024 | 5.00 | 5.00 | 4.75 | 4.92 | 4.92 | 59,434 |
| Nov 4, 2024 | 5.10 | 5.10 | 4.93 | 4.97 | 4.97 | 112,777 |
| Nov 1, 2024 | 5.00 | 5.08 | 4.93 | 5.01 | 5.01 | 102,108 |
| Oct 31, 2024 | 5.05 | 5.05 | 4.96 | 5.05 | 5.05 | 68,876 |
| Oct 30, 2024 | 0.25 Dividend | |||||
| Oct 30, 2024 | 5.00 | 5.24 | 5.00 | 5.05 | 5.05 | 78,301 |
| Oct 29, 2024 | 5.35 | 5.40 | 5.31 | 5.37 | 5.12 | 117,620 |
| Oct 28, 2024 | 5.19 | 5.31 | 5.16 | 5.30 | 5.05 | 88,068 |
| Oct 25, 2024 | 5.11 | 5.20 | 5.11 | 5.19 | 4.95 | 79,766 |
| Oct 24, 2024 | 5.15 | 5.20 | 5.13 | 5.13 | 4.89 | 46,527 |
| Oct 23, 2024 | 5.18 | 5.20 | 5.13 | 5.17 | 4.93 | 106,697 |
| Oct 22, 2024 | 5.20 | 5.21 | 5.10 | 5.15 | 4.91 | 128,589 |
| Oct 21, 2024 | 5.00 | 5.19 | 5.00 | 5.10 | 4.86 | 131,580 |
| Oct 18, 2024 | 5.09 | 5.09 | 5.03 | 5.07 | 4.83 | 28,093 |
| Oct 17, 2024 | 5.02 | 5.11 | 5.02 | 5.09 | 4.85 | 14,876 |
| Oct 16, 2024 | 5.10 | 5.13 | 5.05 | 5.10 | 4.86 | 182,822 |
| Oct 15, 2024 | 5.16 | 5.16 | 5.06 | 5.10 | 4.86 | 56,318 |
| Oct 14, 2024 | 5.01 | 5.16 | 5.01 | 5.16 | 4.92 | 148,668 |
| Oct 11, 2024 | 5.08 | 5.08 | 5.00 | 5.06 | 4.82 | 29,687 |
| Oct 10, 2024 | 5.09 | 5.09 | 5.05 | 5.08 | 4.84 | 6,819 |
| Oct 9, 2024 | 5.05 | 5.10 | 5.00 | 5.09 | 4.85 | 136,095 |
| Oct 8, 2024 | 5.06 | 5.19 | 5.05 | 5.17 | 4.93 | 42,466 |
| Oct 7, 2024 | 5.05 | 5.06 | 5.05 | 5.05 | 4.81 | 39,346 |
| Oct 4, 2024 | 5.27 | 5.27 | 5.02 | 5.10 | 4.86 | 23,655 |
| Oct 3, 2024 | 5.02 | 5.14 | 5.00 | 5.14 | 4.90 | 72,365 |
| Oct 2, 2024 | 5.09 | 5.10 | 4.99 | 5.08 | 4.84 | 238,745 |
| Oct 1, 2024 | 5.07 | 5.10 | 4.97 | 5.10 | 4.86 | 34,647 |
| Sep 30, 2024 | 5.09 | 5.09 | 4.98 | 5.03 | 4.80 | 63,679 |
| Sep 27, 2024 | 4.95 | 5.00 | 4.95 | 4.97 | 4.74 | 27,777 |
| Sep 26, 2024 | 5.00 | 5.25 | 4.95 | 5.00 | 4.77 | 201,040 |
| Sep 25, 2024 | 5.26 | 5.26 | 5.02 | 5.04 | 4.81 | 24,414 |
| Sep 24, 2024 | 5.10 | 5.10 | 4.98 | 5.04 | 4.81 | 136,487 |
| Sep 23, 2024 | 5.20 | 5.20 | 4.94 | 5.00 | 4.77 | 73,169 |
| Sep 20, 2024 | 5.00 | 5.05 | 4.94 | 4.97 | 4.73 | 78,687 |
| Sep 19, 2024 | 5.08 | 5.08 | 4.90 | 4.97 | 4.73 | 175,240 |
| Sep 18, 2024 | 5.00 | 5.00 | 4.93 | 4.99 | 4.76 | 150,513 |
| Sep 17, 2024 | 5.00 | 5.21 | 4.93 | 4.99 | 4.76 | 40,738 |
| Sep 16, 2024 | 5.31 | 5.31 | 4.99 | 5.01 | 4.78 | 291,789 |
| Sep 13, 2024 | 5.00 | 5.15 | 4.90 | 5.15 | 4.91 | 836,706 |
| Sep 12, 2024 | 4.99 | 4.99 | 4.89 | 4.95 | 4.72 | 85,140 |
| Sep 11, 2024 | 4.98 | 5.06 | 4.86 | 4.93 | 4.71 | 347,253 |
| Sep 10, 2024 | 4.95 | 5.10 | 4.95 | 4.97 | 4.74 | 298,581 |
| Sep 9, 2024 | 5.00 | 5.00 | 4.89 | 4.95 | 4.72 | 112,531 |
| Sep 6, 2024 | 4.99 | 5.10 | 4.84 | 5.10 | 4.86 | 43,244 |
| Sep 5, 2024 | 5.06 | 5.06 | 4.93 | 4.99 | 4.76 | 133,901 |
| Sep 4, 2024 | 5.29 | 5.29 | 4.99 | 5.04 | 4.81 | 163,011 |
| Sep 3, 2024 | 5.33 | 5.34 | 5.07 | 5.30 | 5.05 | 158,037 |
| Sep 2, 2024 | 5.18 | 5.26 | 5.15 | 5.26 | 5.02 | 27,519 |
| Aug 30, 2024 | 5.17 | 5.22 | 5.11 | 5.19 | 4.95 | 57,567 |
| Aug 29, 2024 | 5.19 | 5.28 | 5.08 | 5.15 | 4.91 | 48,995 |
| Aug 28, 2024 | 5.22 | 5.34 | 5.14 | 5.22 | 4.98 | 80,253 |
| Aug 27, 2024 | 5.37 | 5.42 | 5.28 | 5.28 | 5.03 | 90,674 |
| Aug 26, 2024 | 5.39 | 5.44 | 5.20 | 5.37 | 5.12 | 71,506 |
| Aug 23, 2024 | 5.30 | 5.40 | 5.16 | 5.34 | 5.09 | 349,257 |
| Aug 22, 2024 | 5.18 | 5.30 | 5.11 | 5.30 | 5.05 | 860,932 |
| Aug 21, 2024 | 4.92 | 5.10 | 4.91 | 5.10 | 4.86 | 202,901 |
| Aug 20, 2024 | 5.02 | 5.02 | 4.92 | 4.95 | 4.72 | 155,471 |
| Aug 19, 2024 | 4.99 | 5.02 | 4.91 | 4.95 | 4.71 | 100,132 |
| Aug 16, 2024 | 4.96 | 4.99 | 4.91 | 4.93 | 4.70 | 219,585 |
| Aug 15, 2024 | 4.91 | 5.00 | 4.80 | 4.91 | 4.68 | 574,650 |
| Aug 14, 2024 | 5.09 | 5.09 | 4.86 | 4.96 | 4.73 | 273,174 |
| Aug 13, 2024 | 5.18 | 5.18 | 4.88 | 4.89 | 4.67 | 704,218 |
| Aug 12, 2024 | 4.91 | 5.07 | 4.90 | 5.07 | 4.83 | 69,801 |
| Aug 9, 2024 | 5.20 | 5.20 | 4.93 | 5.09 | 4.85 | 106,337 |
| Aug 8, 2024 | 4.99 | 5.10 | 4.96 | 5.10 | 4.86 | 35,375 |
| Aug 7, 2024 | 4.91 | 5.13 | 4.90 | 5.13 | 4.89 | 22,219 |
| Aug 6, 2024 | 4.99 | 5.05 | 4.79 | 4.90 | 4.67 | 153,286 |
| Aug 5, 2024 | 4.89 | 4.89 | 4.68 | 4.80 | 4.58 | 318,718 |
| Aug 2, 2024 | 5.15 | 5.29 | 4.98 | 5.02 | 4.79 | 65,241 |
| Aug 1, 2024 | 5.25 | 5.29 | 5.12 | 5.15 | 4.91 | 198,635 |
| Jul 31, 2024 | 5.25 | 5.25 | 5.17 | 5.24 | 5.00 | 71,787 |
| Jul 30, 2024 | 5.30 | 5.30 | 5.20 | 5.29 | 5.04 | 28,838 |
| Jul 29, 2024 | 5.20 | 5.30 | 5.14 | 5.30 | 5.05 | 158,706 |
| Jul 26, 2024 | 5.25 | 5.33 | 5.15 | 5.16 | 4.92 | 170,355 |
| Jul 25, 2024 | 5.29 | 5.29 | 5.11 | 5.25 | 5.01 | 165,505 |
| Jul 24, 2024 | 5.10 | 5.39 | 5.09 | 5.30 | 5.05 | 332,366 |
| Jul 23, 2024 | 5.00 | 5.10 | 5.00 | 5.09 | 4.85 | 132,194 |
| Jul 22, 2024 | 4.97 | 4.99 | 4.88 | 4.99 | 4.75 | 86,048 |
| Jul 19, 2024 | 4.95 | 4.99 | 4.89 | 4.97 | 4.74 | 21,679 |
| Jul 18, 2024 | 4.90 | 4.99 | 4.89 | 4.98 | 4.75 | 82,224 |
| Jul 17, 2024 | 4.87 | 4.99 | 4.85 | 4.89 | 4.67 | 42,786 |
| Jul 16, 2024 | 4.88 | 4.90 | 4.80 | 4.87 | 4.64 | 93,894 |
| Jul 15, 2024 | 4.89 | 4.89 | 4.83 | 4.89 | 4.66 | 50,395 |
| Jul 12, 2024 | 4.80 | 4.89 | 4.80 | 4.88 | 4.65 | 76,537 |
| Jul 11, 2024 | 4.78 | 4.84 | 4.76 | 4.80 | 4.58 | 37,919 |
| Jul 10, 2024 | 4.80 | 4.82 | 4.75 | 4.78 | 4.56 | 29,719 |
| Jul 9, 2024 | 4.82 | 4.82 | 4.72 | 4.80 | 4.58 | 30,266 |
| Jul 8, 2024 | 4.90 | 4.90 | 4.76 | 4.82 | 4.60 | 147,377 |
| Jul 5, 2024 | 4.81 | 4.91 | 4.80 | 4.86 | 4.63 | 65,906 |
| Jul 4, 2024 | 4.80 | 5.03 | 4.80 | 4.80 | 4.58 | 57,143 |
| Jul 3, 2024 | 4.89 | 4.89 | 4.78 | 4.86 | 4.64 | 132,205 |
| Jul 2, 2024 | 4.85 | 4.95 | 4.75 | 4.86 | 4.64 | 440,511 |
| Jul 1, 2024 | 4.95 | 4.95 | 4.89 | 4.92 | 4.69 | 179,880 |
| Jun 28, 2024 | 4.80 | 4.91 | 4.80 | 4.90 | 4.67 | 76,522 |
| Jun 27, 2024 | 4.83 | 4.88 | 4.80 | 4.88 | 4.65 | 139,459 |
| Jun 26, 2024 | 4.75 | 4.89 | 4.70 | 4.78 | 4.56 | 266,793 |
| Jun 25, 2024 | 4.80 | 4.80 | 4.62 | 4.68 | 4.47 | 130,316 |
| Jun 24, 2024 | 4.79 | 4.80 | 4.61 | 4.68 | 4.47 | 77,773 |
| Jun 21, 2024 | 4.63 | 4.78 | 4.61 | 4.68 | 4.46 | 223,615 |
| Jun 20, 2024 | 4.79 | 4.79 | 4.63 | 4.65 | 4.43 | 51,428 |
| Jun 19, 2024 | 4.79 | 4.79 | 4.60 | 4.72 | 4.51 | 169,839 |
| Jun 18, 2024 | 4.75 | 4.75 | 4.61 | 4.64 | 4.43 | 74,497 |
| Jun 17, 2024 | 4.60 | 4.80 | 4.60 | 4.71 | 4.49 | 32,946 |
| Jun 14, 2024 | 4.76 | 4.76 | 4.62 | 4.68 | 4.46 | 160,135 |
| Jun 13, 2024 | 4.78 | 4.78 | 4.70 | 4.76 | 4.53 | 82,483 |
| Jun 12, 2024 | 4.80 | 4.85 | 4.74 | 4.76 | 4.53 | 39,253 |
| Jun 11, 2024 | 4.80 | 4.83 | 4.76 | 4.80 | 4.58 | 50,358 |
| Jun 10, 2024 | 0.25 Dividend | |||||
| Jun 10, 2024 | 4.90 | 5.07 | 4.72 | 4.90 | 4.67 | 200,245 |
| Jun 7, 2024 | 5.14 | 5.14 | 4.99 | 5.07 | 4.60 | 647,634 |
| Jun 6, 2024 | 5.16 | 5.20 | 5.05 | 5.11 | 4.63 | 252,806 |
| Jun 5, 2024 | 5.22 | 5.32 | 5.14 | 5.14 | 4.66 | 578,045 |
| Jun 4, 2024 | 5.16 | 5.19 | 5.10 | 5.14 | 4.66 | 119,750 |
| Jun 3, 2024 | 5.14 | 5.25 | 5.10 | 5.19 | 4.70 | 515,701 |
| May 31, 2024 | 5.06 | 5.15 | 5.06 | 5.10 | 4.62 | 326,983 |
| May 30, 2024 | 4.98 | 5.07 | 4.95 | 5.06 | 4.59 | 180,597 |
| May 29, 2024 | 4.94 | 5.05 | 4.94 | 4.98 | 4.51 | 313,257 |
| May 28, 2024 | 5.00 | 5.08 | 4.97 | 4.97 | 4.50 | 532,079 |
| May 27, 2024 | 5.05 | 5.20 | 4.95 | 4.97 | 4.50 | 1,059,369 |
| May 24, 2024 | 4.98 | 4.98 | 4.86 | 4.90 | 4.44 | 77,698 |
| May 23, 2024 | 5.00 | 5.10 | 4.90 | 4.94 | 4.48 | 377,471 |
| May 22, 2024 | 4.90 | 4.99 | 4.82 | 4.90 | 4.44 | 396,514 |
| May 21, 2024 | 5.00 | 5.10 | 4.91 | 4.99 | 4.52 | 1,074,160 |
| May 16, 2024 | 4.80 | 5.00 | 4.76 | 4.76 | 4.32 | 449,644 |
| May 15, 2024 | 4.80 | 4.95 | 4.70 | 4.82 | 4.37 | 779,952 |
| May 14, 2024 | 4.80 | 4.80 | 4.63 | 4.74 | 4.30 | 187,450 |
| May 13, 2024 | 4.77 | 4.80 | 4.68 | 4.75 | 4.31 | 132,079 |
| May 10, 2024 | 4.66 | 4.86 | 4.57 | 4.77 | 4.32 | 355,817 |
| May 8, 2024 | 4.50 | 4.70 | 4.47 | 4.70 | 4.26 | 24,697 |
| May 7, 2024 | 4.68 | 4.68 | 4.44 | 4.63 | 4.20 | 23,139 |
| May 6, 2024 | 4.72 | 4.72 | 4.41 | 4.63 | 4.20 | 36,376 |
| May 3, 2024 | 4.71 | 4.71 | 4.45 | 4.50 | 4.08 | 119,384 |
| May 2, 2024 | 4.50 | 4.50 | 4.43 | 4.50 | 4.08 | 9,861 |
| Apr 30, 2024 | 4.48 | 4.63 | 4.43 | 4.50 | 4.08 | 22,487 |
| Apr 29, 2024 | 4.60 | 4.87 | 4.49 | 4.49 | 4.07 | 135,325 |
| Apr 26, 2024 | 4.50 | 4.80 | 4.40 | 4.60 | 4.17 | 60,810 |
| Apr 25, 2024 | 4.30 | 4.65 | 4.30 | 4.50 | 4.08 | 171,150 |
| Apr 24, 2024 | 4.30 | 4.59 | 4.30 | 4.45 | 4.03 | 296,774 |
| Apr 23, 2024 | 4.60 | 4.60 | 4.24 | 4.34 | 3.93 | 101,885 |
| Apr 22, 2024 | 4.25 | 4.49 | 4.25 | 4.34 | 3.94 | 230,016 |
| Apr 19, 2024 | 4.20 | 4.30 | 4.20 | 4.25 | 3.85 | 94,095 |
| Apr 18, 2024 | 4.26 | 4.26 | 4.17 | 4.22 | 3.83 | 165,745 |
| Apr 17, 2024 | 4.20 | 4.29 | 4.17 | 4.29 | 3.89 | 106,027 |
| Apr 16, 2024 | 4.13 | 4.24 | 4.12 | 4.17 | 3.78 | 34,378 |
| Apr 15, 2024 | 4.20 | 4.30 | 4.16 | 4.30 | 3.89 | 65,890 |
| Apr 12, 2024 | 4.25 | 4.25 | 4.16 | 4.24 | 3.84 | 60,112 |
| Apr 11, 2024 | 4.24 | 4.30 | 4.16 | 4.29 | 3.89 | 65,212 |
| Apr 10, 2024 | 4.20 | 4.25 | 4.11 | 4.24 | 3.85 | 78,046 |
| Apr 9, 2024 | 4.11 | 4.20 | 4.11 | 4.20 | 3.81 | 68,726 |
| Apr 8, 2024 | 4.19 | 4.20 | 4.06 | 4.20 | 3.81 | 32,501 |
| Apr 5, 2024 | 4.20 | 4.20 | 4.11 | 4.17 | 3.78 | 422,488 |
| Apr 4, 2024 | 4.24 | 4.24 | 4.15 | 4.20 | 3.81 | 47,732 |
| Apr 3, 2024 | 4.14 | 4.26 | 4.13 | 4.26 | 3.86 | 121,279 |
| Apr 2, 2024 | 4.20 | 4.22 | 4.14 | 4.15 | 3.76 | 91,914 |
| Mar 27, 2024 | 4.20 | 4.24 | 4.20 | 4.22 | 3.83 | 32,000 |
| Mar 26, 2024 | 4.20 | 4.29 | 4.20 | 4.22 | 3.83 | 121,901 |
| Mar 25, 2024 | 4.28 | 4.36 | 4.23 | 4.25 | 3.85 | 103,463 |
| Mar 22, 2024 | 4.22 | 4.37 | 4.22 | 4.31 | 3.91 | 26,570 |
| Mar 21, 2024 | 4.20 | 4.31 | 4.16 | 4.30 | 3.90 | 107,662 |
| Mar 20, 2024 | 4.21 | 4.28 | 4.21 | 4.28 | 3.88 | 28,695 |
| Mar 19, 2024 | 4.25 | 4.25 | 4.20 | 4.21 | 3.82 | 16,016 |
| Mar 18, 2024 | 4.25 | 4.32 | 4.25 | 4.25 | 3.85 | 42,176 |
| Mar 15, 2024 | 4.38 | 4.38 | 4.26 | 4.27 | 3.87 | 63,703 |
| Mar 14, 2024 | 4.20 | 4.38 | 4.20 | 4.35 | 3.94 | 104,321 |
| Mar 13, 2024 | 4.12 | 4.38 | 4.12 | 4.38 | 3.97 | 41,783 |
| Mar 12, 2024 | 4.28 | 4.38 | 4.17 | 4.23 | 3.83 | 55,192 |
| Mar 11, 2024 | 4.20 | 4.28 | 4.14 | 4.28 | 3.88 | 101,836 |
| Mar 8, 2024 | 4.15 | 4.26 | 4.15 | 4.17 | 3.78 | 37,891 |
| Mar 7, 2024 | 4.20 | 4.30 | 4.20 | 4.26 | 3.87 | 14,382 |
| Mar 6, 2024 | 4.16 | 4.26 | 4.15 | 4.26 | 3.86 | 37,162 |
| Mar 5, 2024 | 4.18 | 4.18 | 4.14 | 4.18 | 3.79 | 38,729 |
| Mar 4, 2024 | 4.20 | 4.25 | 4.17 | 4.22 | 3.82 | 82,729 |
| Mar 1, 2024 | 4.30 | 4.30 | 4.16 | 4.20 | 3.81 | 56,048 |
| Feb 29, 2024 | 4.11 | 4.25 | 4.11 | 4.20 | 3.81 | 121,261 |
| Feb 28, 2024 | 4.21 | 4.21 | 4.09 | 4.18 | 3.78 | 126,050 |
| Feb 27, 2024 | 4.30 | 4.34 | 4.12 | 4.24 | 3.85 | 161,551 |
| Feb 26, 2024 | 4.34 | 4.42 | 4.21 | 4.29 | 3.89 | 196,845 |
| Feb 23, 2024 | 4.70 | 4.70 | 4.25 | 4.33 | 3.92 | 426,619 |
| Feb 22, 2024 | 4.51 | 4.74 | 4.50 | 4.63 | 4.20 | 391,549 |
| Feb 21, 2024 | 4.51 | 4.64 | 4.51 | 4.64 | 4.21 | 128,937 |
| Feb 20, 2024 | 4.59 | 4.59 | 4.51 | 4.57 | 4.14 | 61,204 |
| Feb 19, 2024 | 4.49 | 4.66 | 4.45 | 4.58 | 4.15 | 176,507 |
| Feb 16, 2024 | 4.60 | 4.60 | 4.48 | 4.59 | 4.16 | 150,346 |
| Feb 15, 2024 | 4.60 | 4.60 | 4.46 | 4.60 | 4.17 | 62,967 |
| Feb 14, 2024 | 4.59 | 4.64 | 4.55 | 4.64 | 4.20 | 42,141 |
| Feb 13, 2024 | 4.66 | 4.67 | 4.57 | 4.66 | 4.23 | 92,436 |
| Feb 12, 2024 | 4.51 | 4.70 | 4.50 | 4.68 | 4.24 | 172,077 |
| Feb 9, 2024 | 4.50 | 4.64 | 4.47 | 4.58 | 4.15 | 104,488 |
| Feb 8, 2024 | 4.53 | 4.64 | 4.50 | 4.59 | 4.17 | 80,362 |
| Feb 7, 2024 | 4.66 | 4.66 | 4.53 | 4.59 | 4.16 | 72,999 |
| Feb 6, 2024 | 4.70 | 4.70 | 4.60 | 4.63 | 4.20 | 78,657 |
| Feb 5, 2024 | 4.72 | 4.74 | 4.61 | 4.74 | 4.29 | 58,978 |
| Feb 2, 2024 | 4.65 | 4.72 | 4.61 | 4.72 | 4.28 | 133,286 |
| Feb 1, 2024 | 4.71 | 4.74 | 4.61 | 4.74 | 4.30 | 41,734 |
| Jan 31, 2024 | 4.75 | 4.75 | 4.66 | 4.66 | 4.23 | 42,439 |
| Jan 30, 2024 | 4.60 | 4.73 | 4.59 | 4.71 | 4.27 | 123,872 |