Oslo - Delayed Quote
NOK
Bergen Carbon Solutions AS (BCS.OL)
6.30
-0.34
(-5.12%)
At close: October 30 at 4:25:06 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
6.28 | 6.64 | 6.28 | 6.30 | 6.30 | 19,479 |
|
Oct 29, 2026
|
6.68 | 6.68 | 6.40 | 6.64 | 6.64 | 30,496 |
|
Oct 28, 2026
|
6.40 | 6.56 | 6.30 | 6.40 | 6.40 | 34,366 |
|
Oct 27, 2026
|
6.18 | 6.54 | 6.18 | 6.22 | 6.22 | 36,113 |
|
Oct 26, 2026
|
6.48 | 6.52 | 6.24 | 6.40 | 6.40 | 37,100 |
|
Oct 23, 2026
|
6.50 | 6.50 | 6.10 | 6.48 | 6.48 | 28,766 |
|
Oct 22, 2026
|
6.10 | 6.30 | 6.06 | 6.30 | 6.30 | 5,988 |
|
Oct 21, 2026
|
5.92 | 6.50 | 5.92 | 6.30 | 6.30 | 31,690 |
|
Oct 20, 2026
|
6.62 | 6.72 | 6.28 | 6.28 | 6.28 | 22,099 |
|
Oct 19, 2026
|
6.66 | 6.66 | 6.10 | 6.40 | 6.40 | 32,126 |
|
Oct 16, 2026
|
6.24 | 6.78 | 6.24 | 6.66 | 6.66 | 48,877 |
|
Oct 15, 2026
|
6.14 | 6.28 | 5.54 | 6.24 | 6.24 | 46,758 |
|
Oct 14, 2026
|
6.48 | 6.48 | 6.20 | 6.32 | 6.32 | 9,731 |
|
Oct 13, 2026
|
6.46 | 6.46 | 6.16 | 6.44 | 6.44 | 8,483 |
|
Oct 12, 2026
|
6.16 | 6.58 | 6.12 | 6.46 | 6.46 | 16,608 |
|
Oct 9, 2026
|
6.58 | 6.58 | 6.18 | 6.38 | 6.38 | 30,758 |
|
Oct 8, 2026
|
6.70 | 6.70 | 6.10 | 6.54 | 6.54 | 54,722 |
|
Oct 7, 2026
|
6.58 | 6.76 | 6.20 | 6.20 | 6.20 | 31,408 |
|
Oct 6, 2026
|
6.14 | 6.58 | 6.14 | 6.54 | 6.54 | 44,599 |
|
Oct 5, 2026
|
6.60 | 6.60 | 6.20 | 6.50 | 6.50 | 39,746 |
|
Oct 2, 2026
|
6.68 | 6.68 | 6.08 | 6.42 | 6.42 | 16,655 |
|
Oct 1, 2026
|
6.94 | 6.94 | 6.10 | 6.10 | 6.10 | 73,751 |
|
Sep 30, 2026
|
5.62 | 6.30 | 5.62 | 6.30 | 6.30 | 84,725 |
|
Sep 29, 2026
|
5.80 | 5.98 | 5.76 | 5.94 | 5.94 | 20,010 |
|
Sep 28, 2026
|
6.26 | 6.26 | 5.76 | 5.80 | 5.80 | 14,776 |
|
Sep 25, 2026
|
6.00 | 6.00 | 5.50 | 5.80 | 5.80 | 113,812 |
|
Sep 24, 2026
|
6.10 | 6.10 | 5.70 | 5.96 | 5.96 | 18,624 |
|
Sep 23, 2026
|
6.38 | 6.38 | 5.76 | 6.16 | 6.16 | 21,420 |
|
Sep 22, 2026
|
5.96 | 6.16 | 5.90 | 6.00 | 6.00 | 84,785 |
|
Sep 21, 2026
|
6.20 | 6.20 | 5.90 | 6.18 | 6.18 | 29,288 |
|
Sep 18, 2026
|
6.14 | 6.40 | 6.12 | 6.14 | 6.14 | 14,143 |
|
Sep 17, 2026
|
6.66 | 6.66 | 6.12 | 6.20 | 6.20 | 60,422 |
|
Sep 16, 2026
|
6.58 | 6.88 | 6.16 | 6.32 | 6.32 | 91,966 |
|
Sep 15, 2026
|
6.68 | 6.74 | 6.42 | 6.60 | 6.60 | 77,317 |
|
Sep 14, 2026
|
6.20 | 6.90 | 6.20 | 6.44 | 6.44 | 33,171 |
|
Sep 11, 2026
|
6.28 | 6.64 | 6.20 | 6.46 | 6.46 | 81,818 |
|
Sep 10, 2026
|
6.76 | 6.76 | 6.16 | 6.28 | 6.28 | 108,680 |
|
Sep 9, 2026
|
6.16 | 7.06 | 6.14 | 6.52 | 6.52 | 95,143 |
|
Sep 8, 2026
|
6.72 | 6.72 | 5.76 | 6.02 | 6.02 | 358,802 |
|
Sep 7, 2026
|
6.02 | 8.68 | 6.02 | 6.80 | 6.80 | 771,602 |
|
Sep 4, 2026
|
5.66 | 6.46 | 5.66 | 6.02 | 6.02 | 54,623 |
|
Sep 3, 2026
|
6.00 | 6.00 | 5.74 | 5.94 | 5.94 | 64,087 |
|
Sep 2, 2026
|
5.98 | 5.98 | 5.76 | 5.88 | 5.88 | 15,616 |
|
Sep 1, 2026
|
5.86 | 5.98 | 5.66 | 5.92 | 5.92 | 15,210 |
|
Aug 31, 2026
|
5.84 | 6.04 | 5.84 | 5.98 | 5.98 | 21,237 |
|
Aug 28, 2026
|
6.00 | 6.00 | 5.80 | 6.00 | 6.00 | 97,033 |
|
Aug 27, 2026
|
5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 41,363 |
|
Aug 26, 2026
|
5.80 | 5.98 | 5.68 | 5.80 | 5.80 | 44,001 |
|
Aug 25, 2026
|
5.92 | 6.40 | 5.80 | 5.80 | 5.80 | 58,264 |
|
Aug 24, 2026
|
6.02 | 6.30 | 5.88 | 5.98 | 5.98 | 37,043 |
|
Aug 21, 2026
|
6.30 | 6.38 | 6.02 | 6.26 | 6.26 | 18,285 |
|
Aug 20, 2026
|
6.44 | 6.44 | 5.82 | 6.28 | 6.28 | 21,645 |
|
Aug 19, 2026
|
6.46 | 6.64 | 6.22 | 6.30 | 6.30 | 23,210 |
|
Aug 18, 2026
|
6.20 | 6.88 | 6.20 | 6.38 | 6.38 | 30,963 |
|
Aug 17, 2026
|
6.34 | 6.66 | 6.12 | 6.32 | 6.32 | 51,815 |
|
Aug 14, 2026
|
6.30 | 6.68 | 6.10 | 6.34 | 6.34 | 45,813 |
|
Aug 13, 2026
|
6.50 | 6.80 | 6.10 | 6.34 | 6.34 | 74,159 |
|
Aug 12, 2026
|
6.80 | 6.80 | 6.00 | 6.18 | 6.18 | 123,048 |
|
Aug 11, 2026
|
6.80 | 7.00 | 6.36 | 6.70 | 6.70 | 79,923 |
|
Aug 10, 2026
|
6.02 | 6.90 | 6.02 | 6.40 | 6.40 | 89,649 |
|
Aug 7, 2026
|
5.90 | 6.08 | 5.70 | 5.96 | 5.96 | 92,791 |
|
Aug 6, 2026
|
6.24 | 6.24 | 5.62 | 5.90 | 5.90 | 87,459 |
|
Aug 5, 2026
|
6.00 | 6.38 | 5.70 | 6.24 | 6.24 | 94,008 |
|
Aug 4, 2026
|
6.00 | 6.38 | 6.00 | 6.30 | 6.30 | 132,090 |
|
Aug 3, 2026
|
6.80 | 7.00 | 6.26 | 6.40 | 6.40 | 98,262 |
|
Jul 31, 2026
|
7.20 | 7.26 | 6.60 | 6.82 | 6.82 | 90,016 |
|
Jul 30, 2026
|
6.76 | 7.48 | 6.76 | 7.30 | 7.30 | 88,211 |
|
Jul 29, 2026
|
6.60 | 7.00 | 6.28 | 7.00 | 7.00 | 74,450 |
|
Jul 28, 2026
|
6.80 | 6.80 | 6.50 | 6.60 | 6.60 | 40,588 |
|
Jul 27, 2026
|
6.88 | 6.88 | 6.00 | 6.58 | 6.58 | 35,999 |
|
Jul 24, 2026
|
6.60 | 6.88 | 6.60 | 6.88 | 6.88 | 15,653 |
|
Jul 23, 2026
|
6.98 | 7.00 | 6.42 | 6.70 | 6.70 | 100,837 |
|
Jul 22, 2026
|
5.72 | 6.98 | 5.72 | 6.96 | 6.96 | 71,292 |
|
Jul 21, 2026
|
5.96 | 6.38 | 5.96 | 6.02 | 6.02 | 33,908 |
|
Jul 20, 2026
|
6.00 | 6.60 | 5.70 | 6.40 | 6.40 | 41,235 |
|
Jul 17, 2026
|
6.60 | 6.60 | 6.02 | 6.16 | 6.16 | 184,904 |
|
Jul 16, 2026
|
7.70 | 7.70 | 6.50 | 6.78 | 6.78 | 75,196 |
|
Jul 15, 2026
|
7.16 | 7.68 | 6.80 | 7.00 | 7.00 | 91,102 |
|
Jul 14, 2026
|
7.00 | 7.70 | 6.80 | 7.50 | 7.50 | 120,390 |
|
Jul 13, 2026
|
6.80 | 7.88 | 6.80 | 7.04 | 7.04 | 109,675 |
|
Jul 10, 2026
|
7.80 | 7.98 | 6.84 | 6.84 | 6.84 | 206,611 |
|
Jul 9, 2026
|
8.88 | 8.92 | 7.80 | 8.00 | 8.00 | 148,575 |
|
Jul 8, 2026
|
8.60 | 8.94 | 8.10 | 8.90 | 8.90 | 96,461 |
|
Jul 7, 2026
|
8.98 | 8.98 | 8.28 | 8.80 | 8.80 | 130,559 |
|
Jul 6, 2026
|
9.38 | 9.48 | 8.70 | 8.98 | 8.98 | 156,108 |
|
Jul 3, 2026
|
9.20 | 9.60 | 8.52 | 9.38 | 9.38 | 428,240 |
|
Jul 2, 2026
|
9.10 | 9.50 | 8.10 | 8.92 | 8.92 | 408,381 |
|
Jul 1, 2026
|
6.82 | 9.00 | 6.68 | 9.00 | 9.00 | 268,031 |
|
Jun 30, 2026
|
6.94 | 7.44 | 6.60 | 6.88 | 6.88 | 110,855 |
|
Jun 29, 2026
|
8.20 | 8.20 | 6.60 | 6.94 | 6.94 | 268,554 |
|
Jun 26, 2026
|
8.10 | 8.10 | 6.64 | 7.88 | 7.88 | 442,733 |
|
Jun 25, 2026
|
5.98 | 8.50 | 5.60 | 8.10 | 8.10 | 948,715 |
|
Jun 24, 2026
|
4.68 | 5.48 | 4.68 | 5.20 | 5.20 | 290,283 |
|
Jun 23, 2026
|
4.74 | 4.75 | 4.57 | 4.68 | 4.68 | 38,722 |
|
Jun 22, 2026
|
4.48 | 4.99 | 4.30 | 4.70 | 4.70 | 90,336 |
|
Jun 19, 2026
|
4.40 | 4.40 | 4.10 | 4.23 | 4.23 | 176,717 |
|
Jun 18, 2026
|
4.35 | 4.35 | 4.21 | 4.29 | 4.29 | 63,605 |
|
Jun 17, 2026
|
4.40 | 4.40 | 4.20 | 4.34 | 4.34 | 147,134 |
|
Jun 16, 2026
|
4.47 | 4.47 | 4.15 | 4.37 | 4.37 | 97,032 |
|
Jun 15, 2026
|
4.45 | 4.48 | 4.28 | 4.38 | 4.38 | 67,347 |
|
Jun 12, 2026
|
4.36 | 4.50 | 4.24 | 4.40 | 4.40 | 153,309 |
|
Jun 11, 2026
|
3.90 | 4.49 | 3.90 | 4.30 | 4.30 | 251,218 |
|
Jun 10, 2026
|
4.00 | 4.24 | 3.88 | 4.22 | 4.22 | 142,730 |
|
Jun 9, 2026
|
4.25 | 4.25 | 3.86 | 3.96 | 3.96 | 226,233 |
|
Jun 8, 2026
|
4.04 | 4.64 | 3.90 | 4.19 | 4.19 | 783,115 |
|
Jun 5, 2026
|
3.51 | 3.95 | 3.51 | 3.87 | 3.87 | 372,771 |
|
Jun 4, 2026
|
3.50 | 3.54 | 3.36 | 3.45 | 3.45 | 207,671 |
|
Jun 3, 2026
|
3.36 | 3.45 | 3.30 | 3.40 | 3.40 | 96,093 |
|
Jun 2, 2026
|
3.20 | 3.54 | 3.20 | 3.54 | 3.54 | 58,509 |
|
Jun 1, 2026
|
3.55 | 3.55 | 3.35 | 3.50 | 3.50 | 53,863 |
|
May 29, 2026
|
3.49 | 3.55 | 3.38 | 3.54 | 3.54 | 50,805 |
|
May 28, 2026
|
3.30 | 3.55 | 3.30 | 3.49 | 3.49 | 101,341 |
|
May 27, 2026
|
3.57 | 3.57 | 3.30 | 3.37 | 3.37 | 69,117 |
|
May 26, 2026
|
3.40 | 3.48 | 3.31 | 3.40 | 3.40 | 62,526 |
|
May 22, 2026
|
3.20 | 3.56 | 3.20 | 3.34 | 3.34 | 158,768 |
|
May 21, 2026
|
3.31 | 3.60 | 3.30 | 3.30 | 3.30 | 30,339 |
|
May 20, 2026
|
3.38 | 3.45 | 3.19 | 3.39 | 3.39 | 118,756 |
|
May 19, 2026
|
3.20 | 3.68 | 3.20 | 3.38 | 3.38 | 79,939 |
|
May 18, 2026
|
3.25 | 3.56 | 3.24 | 3.30 | 3.30 | 61,668 |
|
May 15, 2026
|
3.20 | 3.52 | 3.20 | 3.40 | 3.40 | 109,087 |
|
May 13, 2026
|
3.69 | 3.69 | 3.40 | 3.45 | 3.45 | 124,382 |
|
May 12, 2026
|
3.64 | 3.70 | 3.51 | 3.68 | 3.68 | 128,159 |
|
May 11, 2026
|
3.69 | 3.74 | 3.41 | 3.74 | 3.74 | 164,995 |
|
May 8, 2026
|
3.15 | 4.20 | 3.15 | 3.79 | 3.79 | 351,337 |
|
May 7, 2026
|
3.35 | 3.35 | 3.11 | 3.25 | 3.25 | 90,460 |
|
May 6, 2026
|
3.40 | 3.40 | 2.95 | 3.40 | 3.40 | 90,890 |
|
May 5, 2026
|
3.31 | 3.40 | 2.86 | 3.17 | 3.17 | 157,200 |
|
May 4, 2026
|
3.18 | 3.57 | 3.18 | 3.30 | 3.30 | 51,939 |
|
Apr 30, 2026
|
3.24 | 3.34 | 3.18 | 3.34 | 3.34 | 71,375 |
|
Apr 29, 2026
|
3.40 | 3.40 | 3.25 | 3.34 | 3.34 | 37,340 |
|
Apr 28, 2026
|
3.40 | 3.41 | 3.30 | 3.40 | 3.40 | 14,619 |
|
Apr 27, 2026
|
3.32 | 3.56 | 3.32 | 3.35 | 3.35 | 41,661 |
|
Apr 24, 2026
|
3.39 | 3.50 | 3.30 | 3.44 | 3.44 | 71,057 |
|
Apr 23, 2026
|
3.52 | 3.58 | 3.38 | 3.52 | 3.52 | 58,132 |
|
Apr 22, 2026
|
3.36 | 3.59 | 3.36 | 3.48 | 3.48 | 20,712 |
|
Apr 21, 2026
|
3.64 | 3.64 | 3.47 | 3.50 | 3.50 | 28,542 |
|
Apr 20, 2026
|
3.63 | 3.78 | 3.38 | 3.60 | 3.60 | 72,755 |
|
Apr 17, 2026
|
3.32 | 3.49 | 3.32 | 3.47 | 3.47 | 41,967 |
|
Apr 16, 2026
|
3.44 | 3.56 | 3.22 | 3.40 | 3.40 | 82,102 |
|
Apr 15, 2026
|
3.65 | 3.65 | 3.30 | 3.44 | 3.44 | 37,278 |
|
Apr 14, 2026
|
3.40 | 3.64 | 3.35 | 3.62 | 3.62 | 44,865 |
|
Apr 13, 2026
|
3.30 | 3.65 | 3.30 | 3.60 | 3.60 | 9,002 |
|
Apr 10, 2026
|
3.65 | 3.65 | 3.35 | 3.65 | 3.65 | 58,728 |
|
Apr 9, 2026
|
3.39 | 3.62 | 3.31 | 3.61 | 3.61 | 125,478 |
|
Apr 8, 2026
|
3.33 | 3.53 | 3.33 | 3.45 | 3.45 | 35,886 |
|
Apr 7, 2026
|
3.36 | 3.50 | 3.19 | 3.46 | 3.46 | 97,752 |
|
Apr 1, 2026
|
3.52 | 3.60 | 3.30 | 3.60 | 3.60 | 28,692 |
|
Mar 31, 2026
|
3.62 | 3.62 | 3.38 | 3.61 | 3.61 | 28,831 |
|
Mar 30, 2026
|
3.60 | 3.61 | 3.35 | 3.61 | 3.61 | 92,294 |
|
Mar 27, 2026
|
3.31 | 3.57 | 3.31 | 3.55 | 3.55 | 37,215 |
|
Mar 26, 2026
|
3.66 | 3.66 | 3.29 | 3.48 | 3.48 | 49,518 |
|
Mar 25, 2026
|
3.37 | 3.64 | 3.37 | 3.62 | 3.62 | 22,296 |
|
Mar 24, 2026
|
3.67 | 3.67 | 3.50 | 3.65 | 3.65 | 57,841 |
|
Mar 23, 2026
|
3.48 | 3.67 | 3.11 | 3.40 | 3.40 | 36,910 |
|
Mar 20, 2026
|
3.20 | 3.48 | 3.18 | 3.47 | 3.47 | 65,349 |
|
Mar 19, 2026
|
3.24 | 3.46 | 3.20 | 3.24 | 3.24 | 17,050 |
|
Mar 18, 2026
|
3.32 | 3.44 | 3.12 | 3.28 | 3.28 | 59,386 |
|
Mar 17, 2026
|
3.10 | 3.89 | 3.10 | 3.38 | 3.38 | 67,241 |
|
Mar 16, 2026
|
3.01 | 3.17 | 3.00 | 3.16 | 3.16 | 39,398 |
|
Mar 13, 2026
|
3.30 | 3.30 | 3.09 | 3.13 | 3.13 | 175,829 |
|
Mar 12, 2026
|
3.30 | 3.52 | 3.30 | 3.40 | 3.40 | 42,681 |
|
Mar 11, 2026
|
3.37 | 3.52 | 3.30 | 3.52 | 3.52 | 40,101 |
|
Mar 10, 2026
|
3.30 | 3.52 | 3.30 | 3.52 | 3.52 | 14,310 |
|
Mar 9, 2026
|
3.58 | 3.58 | 3.37 | 3.52 | 3.52 | 22,347 |
|
Mar 6, 2026
|
3.50 | 3.62 | 3.25 | 3.62 | 3.62 | 94,332 |
|
Mar 5, 2026
|
3.29 | 3.46 | 3.15 | 3.46 | 3.46 | 33,815 |
|
Mar 4, 2026
|
3.50 | 3.50 | 3.10 | 3.49 | 3.49 | 33,890 |
|
Mar 3, 2026
|
3.25 | 3.40 | 3.25 | 3.25 | 3.25 | 22,365 |
|
Mar 2, 2026
|
3.40 | 3.40 | 3.10 | 3.34 | 3.34 | 72,375 |
|
Feb 27, 2026
|
3.62 | 3.62 | 3.36 | 3.51 | 3.51 | 32,814 |
|
Feb 26, 2026
|
3.42 | 3.65 | 3.31 | 3.60 | 3.60 | 45,527 |
|
Feb 25, 2026
|
3.47 | 3.65 | 3.46 | 3.58 | 3.58 | 40,092 |
|
Feb 24, 2026
|
3.66 | 3.66 | 3.21 | 3.64 | 3.64 | 51,121 |
|
Feb 23, 2026
|
3.71 | 3.71 | 3.18 | 3.50 | 3.50 | 58,680 |
|
Feb 20, 2026
|
3.77 | 3.77 | 3.50 | 3.71 | 3.71 | 33,528 |
|
Feb 19, 2026
|
3.92 | 3.92 | 3.65 | 3.77 | 3.77 | 36,767 |
|
Feb 18, 2026
|
4.00 | 4.00 | 3.82 | 3.92 | 3.92 | 57,196 |
|
Feb 17, 2026
|
4.00 | 4.00 | 3.76 | 3.88 | 3.88 | 37,019 |
|
Feb 16, 2026
|
3.72 | 3.99 | 3.72 | 3.99 | 3.99 | 23,725 |
|
Feb 13, 2026
|
3.56 | 3.97 | 3.56 | 3.89 | 3.89 | 47,242 |
|
Feb 12, 2026
|
3.61 | 3.65 | 3.51 | 3.54 | 3.54 | 76,939 |
|
Feb 11, 2026
|
3.68 | 3.78 | 3.56 | 3.68 | 3.68 | 31,661 |
|
Feb 10, 2026
|
3.71 | 3.87 | 3.65 | 3.65 | 3.65 | 19,647 |
|
Feb 9, 2026
|
4.07 | 4.07 | 3.67 | 3.88 | 3.88 | 20,094 |
|
Feb 6, 2026
|
3.50 | 4.07 | 3.50 | 4.06 | 4.06 | 28,818 |
|
Feb 5, 2026
|
3.72 | 3.86 | 3.70 | 3.70 | 3.70 | 2,144 |
|
Feb 4, 2026
|
3.70 | 4.06 | 3.50 | 4.02 | 4.02 | 90,819 |
|
Feb 3, 2026
|
3.75 | 3.75 | 3.60 | 3.68 | 3.68 | 42,192 |
|
Feb 2, 2026
|
3.36 | 3.59 | 3.36 | 3.57 | 3.57 | 22,302 |
|
Jan 30, 2026
|
3.64 | 3.78 | 3.31 | 3.50 | 3.50 | 28,013 |
|
Jan 29, 2026
|
3.59 | 4.04 | 3.50 | 3.60 | 3.60 | 95,571 |
|
Jan 28, 2026
|
3.69 | 3.69 | 3.56 | 3.62 | 3.62 | 24,549 |
|
Jan 27, 2026
|
3.75 | 3.75 | 3.60 | 3.70 | 3.70 | 53,339 |
|
Jan 26, 2026
|
3.76 | 3.83 | 3.67 | 3.75 | 3.75 | 95,535 |
|
Jan 23, 2026
|
3.94 | 4.07 | 3.78 | 3.84 | 3.84 | 11,187 |
|
Jan 22, 2026
|
3.85 | 4.03 | 3.80 | 3.93 | 3.93 | 23,012 |
|
Jan 21, 2026
|
3.85 | 3.99 | 3.85 | 3.88 | 3.88 | 19,052 |
|
Jan 20, 2026
|
4.09 | 4.09 | 3.85 | 4.00 | 4.00 | 48,190 |
|
Jan 19, 2026
|
4.06 | 4.06 | 3.86 | 3.97 | 3.97 | 41,709 |
|
Jan 16, 2026
|
4.09 | 4.11 | 3.93 | 4.05 | 4.05 | 30,337 |
|
Jan 15, 2026
|
3.87 | 4.09 | 3.87 | 4.09 | 4.09 | 63,912 |
|
Jan 14, 2026
|
4.23 | 4.23 | 3.91 | 4.06 | 4.06 | 20,058 |
|
Jan 13, 2026
|
4.29 | 4.29 | 3.93 | 4.01 | 4.01 | 27,187 |
|
Jan 12, 2026
|
3.84 | 3.98 | 3.76 | 3.85 | 3.85 | 25,127 |
|
Jan 9, 2026
|
3.80 | 4.08 | 3.80 | 4.00 | 4.00 | 113,605 |
|
Jan 8, 2026
|
3.76 | 4.29 | 3.76 | 4.09 | 4.09 | 39,719 |
|
Jan 7, 2026
|
3.99 | 3.99 | 3.75 | 3.97 | 3.97 | 122,175 |
|
Jan 6, 2026
|
4.30 | 4.39 | 3.90 | 3.99 | 3.99 | 178,011 |
|
Jan 5, 2026
|
4.25 | 4.25 | 4.04 | 4.17 | 4.17 | 83,243 |
|
Jan 2, 2026
|
3.94 | 4.27 | 3.94 | 4.21 | 4.21 | 110,222 |
|
Dec 30, 2025
|
3.47 | 4.09 | 3.47 | 3.93 | 3.93 | 265,918 |
|
Dec 29, 2025
|
3.33 | 3.47 | 3.25 | 3.47 | 3.47 | 117,903 |
|
Dec 23, 2025
|
3.10 | 3.51 | 3.10 | 3.48 | 3.48 | 87,813 |
|
Dec 22, 2025
|
3.45 | 3.54 | 3.33 | 3.41 | 3.41 | 36,759 |
|
Dec 19, 2025
|
3.48 | 3.60 | 3.27 | 3.58 | 3.58 | 172,702 |
|
Dec 18, 2025
|
3.32 | 3.47 | 3.32 | 3.47 | 3.47 | 6,198 |
|
Dec 17, 2025
|
3.49 | 3.49 | 3.32 | 3.45 | 3.45 | 27,310 |
|
Dec 16, 2025
|
3.50 | 3.50 | 3.37 | 3.50 | 3.50 | 45,834 |
|
Dec 15, 2025
|
3.65 | 3.79 | 3.51 | 3.60 | 3.60 | 76,113 |
|
Dec 12, 2025
|
3.64 | 3.75 | 3.53 | 3.74 | 3.74 | 71,726 |
|
Dec 11, 2025
|
3.50 | 3.70 | 3.46 | 3.64 | 3.64 | 93,788 |
|
Dec 10, 2025
|
4.00 | 4.00 | 3.73 | 3.73 | 3.73 | 28,659 |
|
Dec 9, 2025
|
3.82 | 3.95 | 3.56 | 3.90 | 3.90 | 94,318 |
|
Dec 8, 2025
|
3.82 | 3.99 | 3.82 | 3.99 | 3.99 | 12,265 |
|
Dec 5, 2025
|
3.90 | 4.00 | 3.82 | 3.88 | 3.88 | 15,058 |
|
Dec 4, 2025
|
3.87 | 3.97 | 3.82 | 3.89 | 3.89 | 49,845 |
|
Dec 3, 2025
|
4.10 | 4.10 | 3.85 | 4.03 | 4.03 | 19,190 |
|
Dec 2, 2025
|
3.83 | 4.05 | 3.83 | 4.00 | 4.00 | 22,160 |
|
Dec 1, 2025
|
3.90 | 3.93 | 3.83 | 3.92 | 3.92 | 24,411 |
|
Nov 28, 2025
|
3.92 | 4.11 | 3.83 | 3.91 | 3.91 | 50,583 |
|
Nov 27, 2025
|
3.91 | 4.08 | 3.80 | 4.08 | 4.08 | 67,359 |
|
Nov 26, 2025
|
4.00 | 4.10 | 3.75 | 3.87 | 3.87 | 164,765 |
|
Nov 25, 2025
|
4.12 | 4.22 | 3.91 | 4.03 | 4.03 | 75,416 |
|
Nov 24, 2025
|
4.19 | 4.29 | 3.90 | 4.29 | 4.29 | 52,797 |
|
Nov 21, 2025
|
4.34 | 4.34 | 4.11 | 4.28 | 4.28 | 22,204 |
|
Nov 20, 2025
|
4.50 | 4.50 | 4.13 | 4.26 | 4.26 | 23,906 |
|
Nov 19, 2025
|
4.46 | 4.46 | 4.25 | 4.43 | 4.43 | 81,574 |
|
Nov 18, 2025
|
4.05 | 4.49 | 4.05 | 4.30 | 4.30 | 40,003 |
|
Nov 17, 2025
|
4.50 | 4.50 | 4.13 | 4.13 | 4.13 | 67,601 |
|
Nov 14, 2025
|
4.00 | 4.29 | 3.91 | 4.29 | 4.29 | 21,939 |
|
Nov 13, 2025
|
4.09 | 4.27 | 3.90 | 3.97 | 3.97 | 55,980 |
|
Nov 12, 2025
|
3.90 | 4.29 | 3.85 | 4.04 | 4.04 | 79,601 |
|
Nov 11, 2025
|
4.00 | 4.49 | 3.84 | 4.18 | 4.18 | 74,517 |
|
Nov 10, 2025
|
4.00 | 4.75 | 4.00 | 4.00 | 4.00 | 26,058 |
|
Nov 7, 2025
|
4.73 | 4.73 | 4.23 | 4.40 | 4.40 | 80,288 |
|
Nov 6, 2025
|
4.73 | 4.73 | 4.23 | 4.73 | 4.73 | 75,797 |
|
Nov 5, 2025
|
4.05 | 5.00 | 4.05 | 4.69 | 4.69 | 240,576 |
|
Nov 4, 2025
|
4.00 | 4.15 | 3.89 | 3.89 | 3.89 | 20,359 |
|
Nov 3, 2025
|
3.51 | 4.16 | 3.51 | 4.00 | 4.00 | 61,163 |
|
Oct 31, 2025
|
3.80 | 3.80 | 3.72 | 3.80 | 3.80 | 6,598 |
|
Oct 30, 2025
|
3.80 | 3.80 | 3.72 | 3.79 | 3.79 | 2,803 |
