IOB - Delayed Quote NOK
Nel ASA (0E4Q.IL)
At close: 5:37 PM GMT
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 14, 2024 | 3.4410 | 3.5990 | 3.4410 | 3.5380 | 3.5380 | 36,726 |
| Nov 13, 2024 | 3.4345 | 3.5880 | 3.4290 | 3.5075 | 3.5075 | 105,465 |
| Nov 12, 2024 | 3.4120 | 3.5790 | 3.3150 | 3.4170 | 3.4170 | 134,301 |
| Nov 11, 2024 | 3.6605 | 3.6800 | 3.5100 | 3.5585 | 3.5585 | 264,639 |
| Nov 8, 2024 | 3.8695 | 3.8860 | 3.7220 | 3.7340 | 3.7340 | 71,110 |
| Nov 7, 2024 | 4.0235 | 4.0410 | 3.8510 | 3.8930 | 3.8930 | 254,979 |
| Nov 6, 2024 | 4.2930 | 4.1470 | 3.9320 | 3.9240 | 3.9240 | 501,275 |
| Nov 5, 2024 | 4.4000 | 4.4270 | 4.2870 | 4.3425 | 4.3425 | 166,096 |
| Nov 4, 2024 | 4.2810 | 4.4400 | 4.2560 | 4.3015 | 4.3015 | 1,069,014 |
| Nov 1, 2024 | 4.1885 | 4.3000 | 4.1570 | 4.3155 | 4.3155 | 97,568 |
| Oct 31, 2024 | 4.1710 | 4.2680 | 4.1500 | 4.2255 | 4.2255 | 89,808 |
| Oct 30, 2024 | 4.6325 | 4.3950 | 4.1700 | 4.2800 | 4.2800 | 111,878 |
| Oct 29, 2024 | 4.6325 | 4.7520 | 4.4700 | 4.5065 | 4.5065 | 807,010 |
| Oct 28, 2024 | 4.5370 | 4.6570 | 4.5040 | 4.6050 | 4.6050 | 3,114,400 |
| Oct 25, 2024 | 4.7165 | 4.7300 | 4.4900 | 4.6530 | 4.6530 | 162,905 |
| Oct 24, 2024 | 4.5670 | 4.7260 | 4.5620 | 4.7200 | 4.7200 | 97,825 |
| Oct 23, 2024 | 4.5145 | 4.6400 | 4.3370 | 4.6130 | 4.6130 | 193,221 |
| Oct 22, 2024 | 4.2605 | 4.5010 | 3.9760 | 4.3935 | 4.3935 | 269,597 |
| Oct 21, 2024 | 4.3250 | 4.4320 | 4.0290 | 4.1750 | 4.1750 | 128,941 |
| Oct 18, 2024 | 4.2295 | 4.3000 | 4.0500 | 4.1445 | 4.1445 | 79,067 |
| Oct 17, 2024 | 4.0960 | 4.2600 | 4.0330 | 4.2235 | 4.2235 | 846,664 |
| Oct 16, 2024 | 3.9545 | 4.2500 | 3.8560 | 4.2295 | 4.2295 | 1,170,448 |
| Oct 15, 2024 | 4.0685 | 4.2430 | 3.9000 | 4.1340 | 4.1340 | 382,019 |
| Oct 14, 2024 | 4.1125 | 4.1310 | 4.0450 | 4.0560 | 4.0560 | 264,104 |
| Oct 11, 2024 | 4.2725 | 4.3010 | 4.0000 | 4.0140 | 4.0140 | 348,588 |
| Oct 10, 2024 | 4.4550 | 4.5200 | 4.0690 | 4.1350 | 4.1350 | 332,242 |
| Oct 9, 2024 | 4.5435 | 4.6870 | 4.4900 | 4.5435 | 4.5435 | 98,906 |
| Oct 8, 2024 | 4.6180 | 4.7780 | 4.5500 | 4.5805 | 4.5805 | 78,988 |
| Oct 7, 2024 | 4.6355 | 4.8390 | 4.6100 | 4.7650 | 4.7650 | 1,452,573 |
| Oct 4, 2024 | 4.5210 | 4.6580 | 4.4300 | 4.5815 | 4.5815 | 282,687 |
| Oct 3, 2024 | 4.4880 | 4.5710 | 4.3920 | 4.5405 | 4.5405 | 76,068 |
| Oct 2, 2024 | 4.6850 | 4.7290 | 4.4000 | 4.5085 | 4.5085 | 130,215 |
| Oct 1, 2024 | 4.6940 | 4.8190 | 4.5690 | 4.7075 | 4.7075 | 2,172,178 |
| Sep 30, 2024 | 4.8235 | 5.1980 | 4.7000 | 4.9275 | 4.9275 | 144,339 |
| Sep 27, 2024 | 4.9745 | 4.8980 | 4.4250 | 4.7945 | 4.7945 | 273,832 |
| Sep 26, 2024 | 4.8920 | 5.0060 | 4.7640 | 4.8920 | 4.8920 | 1,628,162 |
| Sep 25, 2024 | 4.8050 | 4.9920 | 4.7950 | 4.8460 | 4.8460 | 69,767 |
| Sep 24, 2024 | 4.8355 | 4.9630 | 4.8190 | 4.8605 | 4.8605 | 71,545 |
| Sep 23, 2024 | 5.0250 | 5.0500 | 4.7500 | 4.8100 | 4.8100 | 139,703 |
| Sep 20, 2024 | 5.4740 | 5.5120 | 4.9250 | 5.0230 | 5.0230 | 133,435 |
| Sep 19, 2024 | 5.4500 | 5.6800 | 5.5000 | 5.6260 | 5.6260 | 77,540 |
| Sep 18, 2024 | 5.6340 | 5.6620 | 5.4200 | 5.5560 | 5.5560 | 33,350 |
| Sep 17, 2024 | 5.4150 | 5.7000 | 5.3080 | 5.6340 | 5.6340 | 29,888 |
| Sep 16, 2024 | 5.4660 | 5.6380 | 5.4400 | 5.4780 | 5.4780 | 37,584 |
| Sep 13, 2024 | 5.4010 | 5.6780 | 5.3840 | 5.5710 | 5.5710 | 60,274 |
| Sep 12, 2024 | 5.3100 | 5.6320 | 5.2280 | 5.5070 | 5.5070 | 204,611 |
| Sep 11, 2024 | 5.1245 | 5.4900 | 5.0960 | 5.3350 | 5.3350 | 609,200 |
| Sep 10, 2024 | 5.2220 | 5.2740 | 5.0775 | 5.1300 | 5.1300 | 425,546 |
| Sep 9, 2024 | 5.1500 | 5.2520 | 4.9050 | 5.1170 | 5.1170 | 78,413 |
| Sep 6, 2024 | 5.2800 | 5.4240 | 5.2120 | 5.2840 | 5.2840 | 28,474 |
| Sep 5, 2024 | 5.2940 | 5.4280 | 5.2120 | 5.2860 | 5.2860 | 51,462 |
| Sep 4, 2024 | 5.9300 | 5.3540 | 5.0480 | 5.3840 | 5.3840 | 349,392 |
| Sep 3, 2024 | 5.5440 | 5.6420 | 5.3560 | 5.3210 | 5.3210 | 50,986 |
| Sep 2, 2024 | 5.3700 | 5.5600 | 5.2800 | 5.5150 | 5.5150 | 26,542 |
| Aug 30, 2024 | 5.2800 | 5.4760 | 5.1640 | 5.4210 | 5.4210 | 583,519 |
| Aug 29, 2024 | 5.3560 | 5.3800 | 5.3380 | 5.3550 | 5.3550 | 85,400 |
| Aug 28, 2024 | 5.3680 | 5.4420 | 5.3480 | 5.3180 | 5.3180 | 24,445 |
| Aug 27, 2024 | 5.4170 | 5.4740 | 5.3300 | 5.3430 | 5.3430 | 77,384 |
| Aug 23, 2024 | 5.2100 | 5.4540 | 5.1040 | 5.4170 | 5.4170 | 63,652 |
| Aug 22, 2024 | 5.4970 | 5.6240 | 5.2660 | 5.4210 | 5.4210 | 108,312 |
| Aug 21, 2024 | 5.6770 | 5.8200 | 5.3760 | 5.5200 | 5.5200 | 222,331 |
| Aug 20, 2024 | 5.6430 | 5.7760 | 5.5860 | 5.7250 | 5.7250 | 35,140 |
| Aug 19, 2024 | 5.5950 | 5.7320 | 5.4080 | 5.6550 | 5.6550 | 11,569 |
| Aug 16, 2024 | 5.6380 | 5.6980 | 5.4300 | 5.6260 | 5.6260 | 60,011 |
| Aug 15, 2024 | 5.5690 | 5.5880 | 5.4200 | 5.5520 | 5.5520 | 18,106 |
| Aug 14, 2024 | 5.6980 | 5.7780 | 5.5120 | 5.5340 | 5.5340 | 44,790 |
| Aug 13, 2024 | 5.5500 | 5.6240 | 5.5000 | 5.6340 | 5.6340 | 128,088 |
| Aug 12, 2024 | 5.6160 | 5.7360 | 5.5240 | 5.5870 | 5.5870 | 12,808 |
| Aug 9, 2024 | 6.2010 | 5.7000 | 5.5300 | 5.6020 | 5.6020 | 170,059 |
| Aug 8, 2024 | 6.0490 | 5.6360 | 5.2500 | 5.5300 | 5.5300 | 27,931 |
| Aug 7, 2024 | 5.7920 | 5.9300 | 5.6460 | 5.6880 | 5.6880 | 45,166 |
| Aug 6, 2024 | 5.5030 | 5.8080 | 5.5380 | 5.7760 | 5.7760 | 389,928 |
| Aug 5, 2024 | 5.3720 | 5.4640 | 5.0820 | 5.4460 | 5.4460 | 337,650 |
| Aug 2, 2024 | 5.9420 | 6.0620 | 5.6500 | 5.8110 | 5.8110 | 83,030 |
| Aug 1, 2024 | 5.9870 | 6.1500 | 5.9720 | 5.9630 | 5.9630 | 55,324 |
| Jul 31, 2024 | 6.2250 | 6.3000 | 5.8440 | 5.9870 | 5.9870 | 82,833 |
| Jul 30, 2024 | 6.2600 | 6.3500 | 6.0800 | 6.1760 | 6.1760 | 36,764 |
| Jul 29, 2024 | 5.9890 | 6.4540 | 6.0800 | 6.1900 | 6.1900 | 134,894 |
| Jul 26, 2024 | 5.9520 | 6.2800 | 5.9000 | 6.1210 | 6.1210 | 123,589 |
| Jul 25, 2024 | 5.8090 | 5.9600 | 5.7800 | 5.8930 | 5.8930 | 63,246 |
| Jul 24, 2024 | 5.7740 | 5.8660 | 5.7500 | 5.8170 | 5.8170 | 367,776 |
| Jul 23, 2024 | 5.9380 | 6.0827 | 5.8640 | 5.9130 | 5.9130 | 150,185 |
| Jul 22, 2024 | 6.0000 | 6.1180 | 6.0060 | 5.9930 | 5.9930 | 24,421 |
| Jul 19, 2024 | 5.9540 | 6.1480 | 5.7500 | 5.8780 | 5.8780 | 106,879 |
| Jul 18, 2024 | 6.3500 | 6.2560 | 6.0000 | 6.1740 | 6.1740 | 114,812 |
| Jul 17, 2024 | 6.1210 | 6.6060 | 6.0000 | 6.3670 | 6.3670 | 593,370 |
| Jul 16, 2024 | 6.8450 | 7.1540 | 6.7400 | 6.8240 | 6.8240 | 296,736 |
| Jul 15, 2024 | 7.2590 | 7.6300 | 6.5380 | 6.7690 | 6.7690 | 371,311 |
| Jul 12, 2024 | 6.4570 | 7.1140 | 6.3400 | 7.0290 | 7.0290 | 208,609 |
| Jul 11, 2024 | 5.9480 | 6.4940 | 5.8300 | 6.3220 | 6.3220 | 163,474 |
| Jul 10, 2024 | 5.9400 | 6.0880 | 5.5000 | 5.9540 | 5.9540 | 101,466 |
| Jul 9, 2024 | 6.1020 | 6.2460 | 5.9500 | 6.0280 | 6.0280 | 50,642 |
| Jul 8, 2024 | 5.7450 | 6.0780 | 5.7320 | 6.0100 | 6.0100 | 729,893 |
| Jul 5, 2024 | 5.9630 | 6.2000 | 5.7980 | 6.0280 | 6.0280 | 585,386 |
| Jul 4, 2024 | 6.1290 | 6.2000 | 5.8700 | 5.9110 | 5.9110 | 152,264 |
| Jul 3, 2024 | 6.0320 | 6.0820 | 5.8060 | 5.8760 | 5.8760 | 36,031 |
| Jul 2, 2024 | 6.2210 | 6.2540 | 5.8600 | 6.0360 | 6.0360 | 95,628 |
| Jul 1, 2024 | 5.5730 | 6.1620 | 5.4480 | 6.0980 | 6.0980 | 159,962 |
| Jun 28, 2024 | 5.4720 | 5.6720 | 5.4400 | 5.6220 | 5.6220 | 51,937 |
| Jun 27, 2024 | 5.4540 | 5.5720 | 5.3300 | 5.4580 | 5.4580 | 31,682 |
| Jun 26, 2024 | 5.4810 | 5.6680 | 5.4000 | 5.4700 | 5.4700 | 127,913 |
| Jun 25, 2024 | 5.6220 | 5.6420 | 5.3800 | 5.5090 | 5.5090 | 231,392 |
| Jun 24, 2024 | 5.4110 | 5.7800 | 5.2200 | 5.7250 | 5.7250 | 806,691 |
| Jun 21, 2024 | 5.5610 | 5.6900 | 5.3580 | 5.4270 | 5.4270 | 405,749 |
| Jun 20, 2024 | 6.0000 | 6.1000 | 5.7000 | 5.8400 | 5.8400 | 147,585 |
| Jun 19, 2024 | 6.1530 | 6.1360 | 5.8060 | 5.8830 | 5.8830 | 88,630 |
| Jun 18, 2024 | 5.9650 | 6.0820 | 5.8040 | 5.9010 | 5.9010 | 95,688 |
| Jun 17, 2024 | 6.0000 | 6.0020 | 5.7780 | 5.9970 | 5.9970 | 99,507 |
| Jun 14, 2024 | 6.4630 | 6.4620 | 6.1060 | 6.1880 | 6.1880 | 79,293 |
| Jun 13, 2024 | 6.5250 | 6.4520 | 6.3840 | 6.5180 | 6.5180 | 61,023 |
| Jun 12, 2024 | 6.6740 | 6.7820 | 6.4580 | 6.6640 | 6.6640 | 154,731 |
| Jun 11, 2024 | 6.7690 | 7.3200 | 6.4980 | 6.5800 | 6.5800 | 286,101 |
| Jun 10, 2024 | 7.2670 | 7.7800 | 6.8500 | 7.1010 | 7.1010 | 259,250 |
| Jun 7, 2024 | 6.8771 | 7.1355 | 6.4617 | 6.9620 | 6.9620 | 314,607 |
| Jun 6, 2024 | 7.0359 | 7.2925 | 6.6075 | 6.7515 | 6.7515 | 623,741 |
| Jun 5, 2024 | 7.2371 | 7.2869 | 6.8955 | 7.0395 | 7.0395 | 175,393 |
| Jun 4, 2024 | 7.6156 | 7.5232 | 6.9915 | 7.0663 | 7.0663 | 1,259,778 |
| Jun 3, 2024 | 8.1800 | 8.6000 | 8.0000 | 8.1210 | 8.1210 | 748,877 |
| May 31, 2024 | 7.0400 | 8.0000 | 6.9700 | 7.8030 | 7.8030 | 782,588 |
| May 30, 2024 | 7.5010 | 7.9900 | 6.8220 | 7.1050 | 7.1050 | 289,551 |
| May 29, 2024 | 8.5490 | 8.7000 | 7.6000 | 7.9050 | 7.9050 | 509,055 |
| May 28, 2024 | 7.3000 | 8.7400 | 7.5660 | 8.5040 | 8.5040 | 789,863 |
| May 24, 2024 | 6.8300 | 7.0100 | 6.2500 | 6.9230 | 6.9230 | 339,770 |
| May 23, 2024 | 6.3320 | 7.2140 | 6.1580 | 6.8590 | 6.8590 | 583,124 |
| May 22, 2024 | 6.2190 | 6.4140 | 6.0100 | 6.2780 | 6.2780 | 491,707 |
| May 21, 2024 | 6.0220 | 6.2880 | 5.8360 | 6.1570 | 6.1570 | 435,522 |
| May 20, 2024 | 5.6570 | 5.6570 | 5.6570 | 5.6570 | 5.6570 | - |
| May 17, 2024 | 5.6570 | 5.6570 | 5.6570 | 5.6570 | 5.6570 | - |
| May 16, 2024 | 6.1720 | 6.3260 | 5.5300 | 5.6570 | 5.6570 | 550,027 |
| May 15, 2024 | 6.2250 | 6.4260 | 6.0000 | 6.1350 | 6.1350 | 351,814 |
| May 14, 2024 | 5.7740 | 6.3420 | 5.7200 | 6.1570 | 6.1570 | 459,584 |
| May 13, 2024 | 5.7310 | 5.8000 | 5.5080 | 5.7350 | 5.7350 | 210,511 |
| May 10, 2024 | 5.4600 | 5.7380 | 5.4580 | 5.6960 | 5.6960 | 210,560 |
| May 9, 2024 | 5.2750 | 5.2750 | 5.2750 | 5.2750 | 5.2750 | - |
| May 8, 2024 | 5.6000 | 5.5640 | 5.2400 | 5.2750 | 5.2750 | 151,029 |
| May 7, 2024 | 5.4780 | 5.7980 | 5.4620 | 5.7100 | 5.7100 | 255,212 |
| May 3, 2024 | 5.1770 | 5.3280 | 5.1100 | 5.2530 | 5.2530 | 171,892 |
| May 2, 2024 | 5.0640 | 5.1899 | 5.1604 | 5.1770 | 5.1770 | 137,154 |
| May 1, 2024 | 5.2180 | 5.2180 | 5.2180 | 5.2180 | 5.2180 | - |
| Apr 30, 2024 | 5.1540 | 5.3400 | 5.0380 | 5.2180 | 5.2180 | 661,393 |
| Apr 29, 2024 | 5.0420 | 5.2420 | 4.9550 | 5.1300 | 5.1300 | 286,633 |
| Apr 26, 2024 | 4.7955 | 5.1140 | 4.7500 | 4.9100 | 4.9100 | 715,875 |
| Apr 25, 2024 | 4.5525 | 4.6340 | 4.5000 | 4.5465 | 4.5465 | 771,543 |
| Apr 24, 2024 | 4.7200 | 4.7000 | 4.5000 | 4.5340 | 4.5340 | 378,508 |
| Apr 23, 2024 | 4.7185 | 4.8000 | 4.5240 | 4.7155 | 4.7155 | 1,076,562 |
| Apr 22, 2024 | 4.7340 | 4.8330 | 4.6600 | 4.6810 | 4.6810 | 596,833 |
| Apr 19, 2024 | 4.7505 | 4.7780 | 4.6500 | 4.7300 | 4.7300 | 632,357 |
| Apr 18, 2024 | 4.6235 | 4.7740 | 4.5810 | 4.6745 | 4.6745 | 1,841,995 |
| Apr 17, 2024 | 4.9310 | 5.0000 | 4.5750 | 4.6685 | 4.6685 | 4,122,687 |
| Apr 16, 2024 | 5.0440 | 5.1980 | 4.8800 | 5.1690 | 5.1690 | 1,178,439 |
| Apr 15, 2024 | 5.2690 | 5.2960 | 5.0380 | 5.2080 | 5.2080 | 884,911 |
| Apr 12, 2024 | 5.2550 | 5.4920 | 5.2300 | 5.3250 | 5.3250 | 2,059,938 |
| Apr 11, 2024 | 5.2080 | 5.3600 | 5.1480 | 5.2100 | 5.2100 | 785,532 |
| Apr 10, 2024 | 5.9070 | 5.9940 | 5.1600 | 5.2300 | 5.2300 | 2,779,256 |
| Apr 9, 2024 | 5.2000 | 6.2220 | 5.5180 | 6.1180 | 6.1180 | 1,116,104 |
| Apr 8, 2024 | 5.4250 | 5.5400 | 5.1960 | 5.4760 | 5.4760 | 936,674 |
| Apr 5, 2024 | 5.3160 | 5.4400 | 5.0100 | 5.2730 | 5.2730 | 874,060 |
| Apr 4, 2024 | 4.7005 | 5.4380 | 4.7300 | 5.3640 | 5.3640 | 1,121,241 |
| Apr 3, 2024 | 4.7650 | 4.9835 | 4.7600 | 4.8980 | 4.8980 | 903,123 |
| Apr 2, 2024 | 4.8285 | 5.0980 | 4.8160 | 4.9120 | 4.9120 | 1,194,360 |
| Mar 28, 2024 | 4.8775 | 4.8775 | 4.8775 | 4.8775 | 4.8775 | - |
| Mar 27, 2024 | 4.8605 | 4.8790 | 4.7510 | 4.8775 | 4.8775 | 509,358 |
| Mar 26, 2024 | 4.8715 | 4.9260 | 4.8100 | 4.8775 | 4.8775 | 867,704 |
| Mar 25, 2024 | 4.8140 | 5.0300 | 4.7810 | 4.8775 | 4.8775 | 699,808 |
| Mar 22, 2024 | 4.8550 | 5.0860 | 4.6500 | 4.8695 | 4.8695 | 554,454 |
| Mar 21, 2024 | 4.8450 | 4.9530 | 4.7370 | 4.9055 | 4.9055 | 711,608 |
| Mar 20, 2024 | 4.5185 | 4.8120 | 4.4000 | 4.7390 | 4.7390 | 971,273 |
| Mar 19, 2024 | 4.5875 | 4.7760 | 4.4764 | 4.4635 | 4.4635 | 1,204,747 |
| Mar 18, 2024 | 4.8860 | 5.0000 | 4.7249 | 4.7425 | 4.7425 | 1,097,996 |
| Mar 15, 2024 | 4.8745 | 4.9210 | 4.7430 | 4.8725 | 4.8725 | 1,041,729 |
| Mar 14, 2024 | 4.8245 | 5.0500 | 4.6600 | 4.7915 | 4.7915 | 845,760 |
| Mar 13, 2024 | 4.6410 | 4.6630 | 4.5000 | 4.6490 | 4.6490 | 374,170 |
| Mar 12, 2024 | 4.7035 | 4.7840 | 4.6170 | 4.6420 | 4.6420 | 1,067,536 |
| Mar 11, 2024 | 4.6000 | 4.8200 | 4.5820 | 4.6870 | 4.6870 | 1,863,711 |
| Mar 8, 2024 | 4.7515 | 4.7690 | 4.5960 | 4.7350 | 4.7350 | 1,412,104 |
| Mar 7, 2024 | 4.6100 | 4.7490 | 4.5260 | 4.7380 | 4.7380 | 377,468 |
| Mar 6, 2024 | 4.8900 | 4.8100 | 4.5200 | 4.7065 | 4.7065 | 663,082 |
| Mar 5, 2024 | 4.6705 | 4.8080 | 4.5750 | 4.6635 | 4.6635 | 869,733 |
| Mar 4, 2024 | 4.9800 | 5.0420 | 4.7876 | 4.8440 | 4.8440 | 742,257 |
| Mar 1, 2024 | 4.9175 | 4.9520 | 4.8000 | 4.8865 | 4.8865 | 965,973 |
| Feb 29, 2024 | 4.5330 | 5.0240 | 4.3150 | 4.9250 | 4.9250 | 1,477,280 |
| Feb 28, 2024 | 5.5380 | 5.6000 | 4.6845 | 4.7515 | 4.7515 | 2,328,164 |
| Feb 27, 2024 | 4.2000 | 4.6240 | 4.3650 | 4.5790 | 4.5790 | 1,869,864 |
| Feb 26, 2024 | 4.3380 | 4.4460 | 4.2300 | 4.3855 | 4.3855 | 386,590 |
| Feb 23, 2024 | 4.8160 | 4.8240 | 4.5135 | 4.5455 | 4.5455 | 1,214,512 |
| Feb 22, 2024 | 4.6500 | 4.8880 | 4.7510 | 4.8550 | 4.8550 | 625,749 |
| Feb 21, 2024 | 4.7720 | 4.8340 | 4.6100 | 4.8205 | 4.8205 | 1,841,422 |
| Feb 20, 2024 | 4.8020 | 4.8150 | 4.6740 | 4.7915 | 4.7915 | 938,537 |
| Feb 19, 2024 | 4.8100 | 4.9210 | 4.7600 | 4.8110 | 4.8110 | 913,566 |
| Feb 16, 2024 | 4.8675 | 4.9500 | 4.7450 | 4.8080 | 4.8080 | 1,446,005 |
| Feb 15, 2024 | 4.8385 | 4.9160 | 4.7150 | 4.7975 | 4.7975 | 1,287,660 |
| Feb 14, 2024 | 4.7390 | 4.8300 | 4.7300 | 4.7700 | 4.7700 | 2,399,027 |
| Feb 13, 2024 | 4.9700 | 5.0960 | 4.7996 | 4.8255 | 4.8255 | 1,931,332 |
| Feb 12, 2024 | 4.9295 | 5.1400 | 4.8700 | 5.0190 | 5.0190 | 2,596,089 |
| Feb 9, 2024 | 4.7845 | 4.9260 | 4.6830 | 4.8450 | 4.8450 | 1,680,532 |
| Feb 8, 2024 | 4.7805 | 4.9650 | 4.6480 | 4.9290 | 4.9290 | 779,645 |
| Feb 7, 2024 | 4.9035 | 5.0240 | 4.7990 | 4.8675 | 4.8675 | 699,903 |
| Feb 6, 2024 | 5.1005 | 5.1820 | 4.7790 | 4.8490 | 4.8490 | 2,759,007 |
| Feb 5, 2024 | 5.5050 | 5.5380 | 5.1700 | 5.2900 | 5.2900 | 2,424,977 |
| Feb 2, 2024 | 5.5090 | 5.9500 | 5.2600 | 5.5150 | 5.5150 | 2,213,322 |
| Feb 1, 2024 | 5.0795 | 5.3940 | 5.2360 | 5.2690 | 5.2690 | 2,592,770 |
| Jan 31, 2024 | 5.0600 | 5.3365 | 5.0340 | 5.2940 | 5.2940 | 732,878 |
| Jan 30, 2024 | 5.3060 | 5.3280 | 5.1280 | 5.1630 | 5.1630 | 1,065,921 |
| Jan 29, 2024 | 5.2340 | 5.2420 | 5.0440 | 5.2000 | 5.2000 | 1,403,024 |
| Jan 26, 2024 | 5.4500 | 5.3300 | 5.1640 | 5.2180 | 5.2180 | 2,136,036 |
| Jan 25, 2024 | 5.2980 | 5.5520 | 5.1820 | 5.2880 | 5.2880 | 1,031,688 |
| Jan 24, 2024 | 5.5500 | 5.7300 | 5.4000 | 5.6200 | 5.6200 | 1,290,323 |
| Jan 23, 2024 | 5.2020 | 5.4460 | 5.1400 | 5.4420 | 5.4420 | 1,103,137 |
| Jan 22, 2024 | 5.2200 | 5.2720 | 4.9300 | 5.2040 | 5.2040 | 4,655,063 |
| Jan 19, 2024 | 5.5610 | 5.6300 | 5.0600 | 5.1085 | 5.1085 | 1,459,540 |
| Jan 18, 2024 | 5.1065 | 5.5340 | 5.0000 | 5.5320 | 5.5320 | 1,760,040 |
| Jan 17, 2024 | 5.2880 | 5.4234 | 5.2000 | 5.2960 | 5.2960 | 1,048,411 |
| Jan 16, 2024 | 6.1210 | 5.7520 | 5.3860 | 5.4350 | 5.4350 | 2,115,320 |
| Jan 15, 2024 | 5.8280 | 6.0140 | 5.7200 | 5.8950 | 5.8950 | 745,397 |
| Jan 12, 2024 | 6.1370 | 6.2395 | 5.8580 | 5.9540 | 5.9540 | 1,098,121 |
| Jan 11, 2024 | 6.3420 | 6.4360 | 6.1500 | 6.1450 | 6.1450 | 1,104,794 |
| Jan 10, 2024 | 6.3110 | 6.6680 | 6.2500 | 6.3200 | 6.3200 | 1,084,058 |
| Jan 9, 2024 | 6.5390 | 6.5480 | 6.2900 | 6.3500 | 6.3500 | 382,289 |
| Jan 8, 2024 | 6.7090 | 6.6280 | 6.3774 | 6.4800 | 6.4800 | 649,620 |
| Jan 5, 2024 | 6.7630 | 6.7820 | 6.4640 | 6.5740 | 6.5740 | 2,881,372 |
| Jan 4, 2024 | 6.6500 | 6.8380 | 6.6400 | 6.7360 | 6.7360 | 4,272,147 |
| Jan 3, 2024 | 6.8820 | 6.9120 | 6.6500 | 6.7500 | 6.7500 | 2,555,823 |
| Jan 2, 2024 | 6.7950 | 6.9680 | 6.7400 | 6.8710 | 6.8710 | 1,115,247 |
| Dec 29, 2023 | 7.0370 | 7.0580 | 6.8700 | 6.9370 | 6.9370 | 1,067,127 |
| Dec 28, 2023 | 7.0830 | 7.2280 | 7.0500 | 7.0870 | 7.0870 | 551,290 |
| Dec 27, 2023 | 6.8490 | 7.2060 | 6.8760 | 7.1220 | 7.1220 | 910,546 |
| Dec 22, 2023 | 6.8940 | 6.9740 | 6.7600 | 6.8940 | 6.8940 | 949,586 |
| Dec 21, 2023 | 6.8590 | 7.1300 | 6.8220 | 6.9530 | 6.9530 | 801,806 |
| Dec 20, 2023 | 7.1200 | 7.1780 | 6.9251 | 7.0130 | 7.0130 | 807,145 |
| Dec 19, 2023 | 7.0010 | 7.3760 | 7.0760 | 7.1520 | 7.1520 | 775,887 |
| Dec 18, 2023 | 7.4030 | 7.7700 | 7.1740 | 7.1770 | 7.1770 | 1,219,292 |
| Dec 15, 2023 | 7.4830 | 7.6880 | 7.2780 | 7.4290 | 7.4290 | 1,863,335 |
| Dec 14, 2023 | 7.1520 | 7.5120 | 6.6940 | 7.2750 | 7.2750 | 11,145,797 |
| Dec 13, 2023 | 7.2300 | 7.0960 | 6.2200 | 6.6440 | 6.6440 | 8,977,306 |
| Dec 12, 2023 | 7.5480 | 7.6600 | 7.2440 | 7.3250 | 7.3250 | 539,989 |
| Dec 11, 2023 | 7.5650 | 7.6020 | 7.2960 | 7.4580 | 7.4580 | 628,389 |
| Dec 8, 2023 | 7.5630 | 7.6607 | 7.4400 | 7.5560 | 7.5560 | 440,277 |
| Dec 7, 2023 | 7.7740 | 7.9500 | 7.5000 | 7.5500 | 7.5500 | 224,765 |
| Dec 6, 2023 | 7.9150 | 8.0180 | 7.4900 | 7.9950 | 7.9950 | 2,420,523 |
| Dec 5, 2023 | 8.0510 | 8.2740 | 7.8000 | 8.1490 | 8.1490 | 482,342 |
| Dec 4, 2023 | 7.4990 | 8.3020 | 7.9600 | 8.1880 | 8.1880 | 417,079 |
| Dec 1, 2023 | 7.8740 | 8.0540 | 7.7040 | 7.9240 | 7.9240 | 1,470,210 |
| Nov 30, 2023 | 7.2200 | 8.0100 | 7.4120 | 7.9150 | 7.9150 | 1,099,196 |
| Nov 29, 2023 | 7.2000 | 7.6420 | 7.1860 | 7.6300 | 7.6300 | 742,125 |
| Nov 28, 2023 | 7.5790 | 7.6260 | 7.1200 | 7.1400 | 7.1400 | 793,325 |
| Nov 27, 2023 | 7.6340 | 7.9260 | 7.6160 | 7.8330 | 7.8330 | 1,627,130 |
| Nov 24, 2023 | 7.9200 | 7.9420 | 7.7000 | 7.8170 | 7.8170 | 368,168 |
| Nov 23, 2023 | 8.2170 | 8.1980 | 7.8200 | 7.8810 | 7.8810 | 307,054 |
| Nov 22, 2023 | 7.9200 | 8.1900 | 7.8460 | 8.1410 | 8.1410 | 267,672 |
| Nov 21, 2023 | 8.4650 | 8.7000 | 8.0000 | 8.0800 | 8.0800 | 1,007,261 |
| Nov 20, 2023 | 8.3130 | 8.5320 | 8.1320 | 8.4320 | 8.4320 | 287,743 |
| Nov 17, 2023 | 8.1120 | 8.4880 | 8.0000 | 8.3320 | 8.3320 | 944,035 |
| Nov 16, 2023 | 8.3090 | 8.4060 | 8.0580 | 8.1660 | 8.1660 | 1,260,702 |
| Nov 15, 2023 | 8.4280 | 8.7720 | 8.1520 | 8.2970 | 8.2970 | 2,465,680 |
| Nov 14, 2023 | 7.6570 | 8.3340 | 7.6500 | 8.2400 | 8.2400 | 1,667,004 |