Oslo - Delayed Quote
NOK
Northern Ocean Ltd. (NOL.OL)
6.48
+0.02
(+0.31%)
As of 9:46:17 AM GMT+1. 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 10, 2026
|
6.42 | 6.48 | 6.42 | 6.46 | 6.46 | 31,566 |
|
Nov 9, 2026
|
6.62 | 6.62 | 6.46 | 6.46 | 6.46 | 16,078 |
|
Nov 6, 2026
|
6.50 | 6.54 | 6.40 | 6.48 | 6.48 | 52,507 |
|
Nov 5, 2026
|
6.44 | 6.52 | 6.44 | 6.46 | 6.46 | 6,512 |
|
Nov 4, 2026
|
6.52 | 6.60 | 6.48 | 6.54 | 6.54 | 51,401 |
|
Nov 3, 2026
|
6.50 | 6.70 | 6.50 | 6.60 | 6.60 | 44,213 |
|
Nov 2, 2026
|
6.60 | 6.64 | 6.60 | 6.60 | 6.60 | 21,615 |
|
Oct 30, 2026
|
6.74 | 6.74 | 6.62 | 6.62 | 6.62 | 24,675 |
|
Oct 29, 2026
|
6.72 | 7.00 | 6.72 | 6.74 | 6.74 | 18,857 |
|
Oct 28, 2026
|
6.80 | 6.80 | 6.64 | 6.70 | 6.70 | 17,345 |
|
Oct 27, 2026
|
6.90 | 6.90 | 6.78 | 6.80 | 6.80 | 4,207 |
|
Oct 26, 2026
|
6.60 | 6.92 | 6.60 | 6.72 | 6.72 | 65,665 |
|
Oct 23, 2026
|
6.88 | 6.88 | 6.64 | 6.80 | 6.80 | 66,693 |
|
Oct 22, 2026
|
6.62 | 6.76 | 6.60 | 6.76 | 6.76 | 71,329 |
|
Oct 21, 2026
|
6.60 | 6.64 | 6.60 | 6.64 | 6.64 | 3,896 |
|
Oct 20, 2026
|
6.64 | 6.64 | 6.54 | 6.60 | 6.60 | 21,676 |
|
Oct 19, 2026
|
6.54 | 6.70 | 6.54 | 6.56 | 6.56 | 26,757 |
|
Oct 16, 2026
|
6.70 | 6.70 | 6.54 | 6.54 | 6.54 | 42,841 |
|
Oct 15, 2026
|
6.54 | 6.66 | 6.52 | 6.54 | 6.54 | 33,903 |
|
Oct 14, 2026
|
6.54 | 6.70 | 6.54 | 6.56 | 6.56 | 23,918 |
|
Oct 13, 2026
|
6.52 | 6.60 | 6.52 | 6.60 | 6.60 | 46,983 |
|
Oct 12, 2026
|
6.48 | 6.60 | 6.48 | 6.54 | 6.54 | 73,971 |
|
Oct 9, 2026
|
6.64 | 6.64 | 6.60 | 6.60 | 6.60 | 17,660 |
|
Oct 8, 2026
|
6.56 | 6.64 | 6.56 | 6.62 | 6.62 | 59,764 |
|
Oct 7, 2026
|
6.60 | 6.66 | 6.44 | 6.58 | 6.58 | 105,839,776 |
|
Oct 6, 2026
|
6.62 | 6.68 | 6.60 | 6.62 | 6.62 | 233,685 |
|
Oct 5, 2026
|
7.20 | 7.20 | 6.52 | 6.58 | 6.58 | 896,545 |
|
Oct 2, 2026
|
7.40 | 7.40 | 7.18 | 7.40 | 7.40 | 24,420 |
|
Oct 1, 2026
|
7.34 | 7.48 | 7.34 | 7.48 | 7.48 | 10,460 |
|
Sep 30, 2026
|
7.14 | 7.38 | 7.14 | 7.34 | 7.34 | 17,827 |
|
Sep 29, 2026
|
7.44 | 7.48 | 7.20 | 7.20 | 7.20 | 49,825 |
|
Sep 28, 2026
|
7.02 | 7.50 | 7.02 | 7.32 | 7.32 | 1,022 |
|
Sep 25, 2026
|
7.30 | 7.40 | 7.30 | 7.40 | 7.40 | 3,481 |
|
Sep 24, 2026
|
7.26 | 7.40 | 7.18 | 7.36 | 7.36 | 9,614 |
|
Sep 23, 2026
|
7.42 | 7.42 | 7.26 | 7.26 | 7.26 | 2,834 |
|
Sep 22, 2026
|
7.22 | 7.24 | 7.22 | 7.24 | 7.24 | 4,123 |
|
Sep 21, 2026
|
7.00 | 7.48 | 7.00 | 7.26 | 7.26 | 11,884 |
|
Sep 18, 2026
|
7.48 | 7.62 | 7.46 | 7.46 | 7.46 | 29,331 |
|
Sep 17, 2026
|
7.48 | 7.48 | 7.46 | 7.46 | 7.46 | 930 |
|
Sep 16, 2026
|
7.46 | 8.00 | 7.42 | 7.46 | 7.46 | 115,186 |
|
Sep 15, 2026
|
7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 11,998 |
|
Sep 14, 2026
|
7.82 | 7.82 | 7.44 | 7.50 | 7.50 | 13,823 |
|
Sep 11, 2026
|
7.56 | 7.60 | 7.46 | 7.46 | 7.46 | 21,774 |
|
Sep 10, 2026
|
7.46 | 7.48 | 7.44 | 7.46 | 7.46 | 13,994 |
|
Sep 9, 2026
|
7.46 | 7.46 | 7.44 | 7.46 | 7.46 | 57,339 |
|
Sep 8, 2026
|
7.46 | 7.48 | 7.46 | 7.48 | 7.48 | 68,269 |
|
Sep 7, 2026
|
7.48 | 7.50 | 7.44 | 7.46 | 7.46 | 181,622 |
|
Sep 4, 2026
|
7.46 | 7.46 | 7.44 | 7.46 | 7.46 | 15,390,191 |
|
Sep 3, 2026
|
7.46 | 7.46 | 7.44 | 7.44 | 7.44 | 168,835 |
|
Sep 2, 2026
|
7.46 | 7.46 | 7.44 | 7.44 | 7.44 | 176,264 |
|
Sep 1, 2026
|
7.46 | 7.48 | 7.46 | 7.46 | 7.46 | 325,856 |
|
Aug 31, 2026
|
7.48 | 7.48 | 7.46 | 7.46 | 7.46 | 213,922 |
|
Aug 28, 2026
|
7.46 | 7.58 | 7.46 | 7.46 | 7.46 | 7,540,688 |
|
Aug 27, 2026
|
7.46 | 7.48 | 7.46 | 7.46 | 7.46 | 33,634 |
|
Aug 26, 2026
|
7.44 | 7.48 | 7.44 | 7.48 | 7.48 | 9,053 |
|
Aug 25, 2026
|
7.44 | 7.46 | 7.44 | 7.46 | 7.46 | 448,640 |
|
Aug 24, 2026
|
7.44 | 7.48 | 7.44 | 7.44 | 7.44 | 491,746 |
|
Aug 21, 2026
|
7.46 | 7.46 | 7.44 | 7.44 | 7.44 | 223,393 |
|
Aug 20, 2026
|
7.44 | 7.46 | 7.44 | 7.46 | 7.46 | 145,822 |
|
Aug 19, 2026
|
7.46 | 7.46 | 7.44 | 7.44 | 7.44 | 212,943 |
|
Aug 18, 2026
|
7.44 | 7.46 | 7.44 | 7.46 | 7.46 | 610,039 |
|
Aug 17, 2026
|
7.44 | 7.46 | 7.44 | 7.44 | 7.44 | 336,514 |
|
Aug 14, 2026
|
7.44 | 7.46 | 7.44 | 7.44 | 7.44 | 110,277 |
|
Aug 13, 2026
|
7.44 | 7.46 | 7.44 | 7.46 | 7.46 | 145,329 |
|
Aug 12, 2026
|
7.42 | 7.48 | 7.42 | 7.44 | 7.44 | 124,679 |
|
Aug 11, 2026
|
7.42 | 7.50 | 7.42 | 7.44 | 7.44 | 50,722 |
|
Aug 10, 2026
|
7.48 | 7.48 | 7.42 | 7.46 | 7.46 | 8,768 |
|
Aug 7, 2026
|
7.50 | 7.50 | 7.44 | 7.48 | 7.48 | 51,606 |
|
Aug 6, 2026
|
7.46 | 7.48 | 7.46 | 7.46 | 7.46 | 98,636 |
|
Aug 5, 2026
|
7.44 | 7.48 | 7.40 | 7.48 | 7.48 | 169,086 |
|
Aug 4, 2026
|
7.48 | 7.48 | 7.42 | 7.46 | 7.46 | 35,422 |
|
Aug 3, 2026
|
7.46 | 7.50 | 7.44 | 7.48 | 7.48 | 121,690 |
|
Jul 31, 2026
|
7.50 | 7.50 | 7.42 | 7.50 | 7.50 | 47,228 |
|
Jul 30, 2026
|
7.42 | 7.50 | 7.42 | 7.46 | 7.46 | 66,455 |
|
Jul 29, 2026
|
7.40 | 7.50 | 7.40 | 7.42 | 7.42 | 37,669 |
|
Jul 28, 2026
|
7.54 | 7.54 | 7.44 | 7.44 | 7.44 | 10,353 |
|
Jul 27, 2026
|
7.56 | 7.56 | 7.44 | 7.46 | 7.46 | 17,899 |
|
Jul 24, 2026
|
7.44 | 7.54 | 7.44 | 7.54 | 7.54 | 115,238 |
|
Jul 23, 2026
|
7.48 | 7.50 | 7.46 | 7.50 | 7.50 | 91,554 |
|
Jul 22, 2026
|
7.44 | 7.48 | 7.44 | 7.46 | 7.46 | 51,523 |
|
Jul 21, 2026
|
7.50 | 7.50 | 7.42 | 7.48 | 7.48 | 70,127 |
|
Jul 20, 2026
|
7.50 | 7.50 | 7.44 | 7.44 | 7.44 | 47,898 |
|
Jul 17, 2026
|
7.48 | 7.50 | 7.36 | 7.46 | 7.46 | 43,967 |
|
Jul 16, 2026
|
7.46 | 7.48 | 7.46 | 7.48 | 7.48 | 4,335 |
|
Jul 15, 2026
|
7.50 | 7.50 | 7.48 | 7.48 | 7.48 | 57,078 |
|
Jul 14, 2026
|
7.50 | 7.52 | 7.48 | 7.48 | 7.48 | 274,306 |
|
Jul 13, 2026
|
7.46 | 7.56 | 7.46 | 7.52 | 7.52 | 742,767 |
|
Jul 10, 2026
|
7.66 | 7.74 | 7.48 | 7.52 | 7.52 | 586,086 |
|
Jul 9, 2026
|
7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 65,502,045 |
|
Jul 8, 2026
|
7.70 | 7.70 | 7.66 | 7.66 | 7.66 | 2,303 |
|
Jul 7, 2026
|
7.78 | 7.96 | 7.66 | 7.66 | 7.66 | 58,370 |
|
Jul 6, 2026
|
8.36 | 8.36 | 7.84 | 7.84 | 7.84 | 23,347 |
|
Jul 3, 2026
|
8.12 | 8.12 | 8.06 | 8.08 | 8.08 | 12,706 |
|
Jul 2, 2026
|
8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 5 |
|
Jul 1, 2026
|
8.16 | 8.20 | 8.10 | 8.10 | 8.10 | 22,927 |
|
Jun 30, 2026
|
7.80 | 8.36 | 7.60 | 8.06 | 8.06 | 28,025 |
|
Jun 29, 2026
|
8.32 | 8.32 | 8.02 | 8.02 | 8.02 | 12,821 |
|
Jun 26, 2026
|
8.12 | 8.58 | 7.90 | 8.18 | 8.18 | 75,784 |
|
Jun 25, 2026
|
8.20 | 8.26 | 8.10 | 8.10 | 8.10 | 7,380 |
|
Jun 24, 2026
|
8.16 | 8.26 | 8.14 | 8.26 | 8.26 | 55,813 |
|
Jun 23, 2026
|
8.16 | 8.16 | 8.00 | 8.12 | 8.12 | 12,838 |
|
Jun 22, 2026
|
8.02 | 8.10 | 8.00 | 8.00 | 8.00 | 31,305 |
|
Jun 19, 2026
|
8.10 | 8.10 | 8.00 | 8.08 | 8.08 | 5,985 |
|
Jun 18, 2026
|
7.94 | 7.94 | 7.78 | 7.82 | 7.82 | 71,055 |
|
Jun 17, 2026
|
7.94 | 8.02 | 7.84 | 7.92 | 7.92 | 54,109 |
|
Jun 16, 2026
|
7.74 | 7.94 | 7.70 | 7.94 | 7.94 | 33,577 |
|
Jun 15, 2026
|
8.16 | 8.16 | 7.72 | 7.74 | 7.74 | 22,785 |
|
Jun 12, 2026
|
7.70 | 7.90 | 7.70 | 7.86 | 7.86 | 52,347 |
|
Jun 11, 2026
|
7.80 | 7.94 | 7.78 | 7.78 | 7.78 | 57,728 |
|
Jun 10, 2026
|
7.36 | 8.06 | 7.34 | 7.80 | 7.80 | 61,960 |
|
Jun 9, 2026
|
7.70 | 7.80 | 7.70 | 7.72 | 7.72 | 16,771 |
|
Jun 8, 2026
|
7.84 | 7.86 | 7.60 | 7.80 | 7.80 | 31,465 |
|
Jun 5, 2026
|
7.80 | 7.98 | 7.80 | 7.90 | 7.90 | 19,961 |
|
Jun 4, 2026
|
7.70 | 7.76 | 7.60 | 7.68 | 7.68 | 147,328 |
|
Jun 3, 2026
|
7.54 | 7.60 | 7.50 | 7.50 | 7.50 | 18,756 |
|
Jun 2, 2026
|
7.76 | 7.80 | 7.38 | 7.60 | 7.60 | 140,062 |
|
Jun 1, 2026
|
7.44 | 7.82 | 7.44 | 7.82 | 7.82 | 172,221 |
|
May 29, 2026
|
8.06 | 8.32 | 7.90 | 8.02 | 8.02 | 404,546 |
|
May 28, 2026
|
8.54 | 8.68 | 8.54 | 8.60 | 8.60 | 15,361 |
|
May 27, 2026
|
8.90 | 8.90 | 8.56 | 8.66 | 8.66 | 32,264 |
|
May 26, 2026
|
9.00 | 9.00 | 8.74 | 8.86 | 8.86 | 72,783 |
|
May 22, 2026
|
8.96 | 8.96 | 8.74 | 8.88 | 8.88 | 32,027 |
|
May 21, 2026
|
8.92 | 8.92 | 8.70 | 8.78 | 8.78 | 53,539 |
|
May 20, 2026
|
8.74 | 8.74 | 8.66 | 8.74 | 8.74 | 7,523 |
|
May 19, 2026
|
8.84 | 8.84 | 8.54 | 8.66 | 8.66 | 54,042 |
|
May 18, 2026
|
8.70 | 8.96 | 8.62 | 8.82 | 8.82 | 18,572 |
|
May 15, 2026
|
8.30 | 8.88 | 8.30 | 8.56 | 8.56 | 61,930 |
|
May 13, 2026
|
8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
|
May 12, 2026
|
8.80 | 8.96 | 8.62 | 8.96 | 8.96 | 1,028 |
|
May 11, 2026
|
8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 135 |
|
May 8, 2026
|
8.74 | 8.90 | 8.64 | 8.80 | 8.80 | 188,216 |
|
May 7, 2026
|
8.80 | 8.90 | 8.70 | 8.80 | 8.80 | 58,358 |
|
May 6, 2026
|
8.62 | 8.80 | 8.60 | 8.60 | 8.60 | 42,665 |
|
May 5, 2026
|
8.82 | 8.82 | 8.70 | 8.70 | 8.70 | 109,207 |
|
May 4, 2026
|
8.62 | 8.80 | 8.60 | 8.80 | 8.80 | 36,700 |
|
Apr 30, 2026
|
8.66 | 8.70 | 8.62 | 8.70 | 8.70 | 22,627 |
|
Apr 29, 2026
|
8.28 | 8.66 | 8.28 | 8.62 | 8.62 | 44,894 |
|
Apr 28, 2026
|
8.28 | 8.70 | 8.28 | 8.70 | 8.70 | 199,957 |
|
Apr 27, 2026
|
8.14 | 8.38 | 8.14 | 8.34 | 8.34 | 121,666 |
|
Apr 24, 2026
|
8.40 | 8.44 | 8.30 | 8.38 | 8.38 | 27,669 |
|
Apr 23, 2026
|
8.70 | 8.70 | 8.42 | 8.44 | 8.44 | 14,008 |
|
Apr 22, 2026
|
8.36 | 8.74 | 8.36 | 8.56 | 8.56 | 77,282 |
|
Apr 21, 2026
|
8.34 | 8.46 | 8.30 | 8.36 | 8.36 | 57,387 |
|
Apr 20, 2026
|
8.52 | 8.52 | 8.40 | 8.40 | 8.40 | 44,268 |
|
Apr 17, 2026
|
8.54 | 8.62 | 8.40 | 8.54 | 8.54 | 41,549 |
|
Apr 16, 2026
|
8.72 | 8.72 | 8.50 | 8.54 | 8.54 | 137,939 |
|
Apr 15, 2026
|
8.78 | 8.82 | 8.68 | 8.68 | 8.68 | 116,156 |
|
Apr 14, 2026
|
8.82 | 8.82 | 8.72 | 8.78 | 8.78 | 191,369 |
|
Apr 13, 2026
|
8.94 | 8.94 | 8.70 | 8.82 | 8.82 | 100,190 |
|
Apr 10, 2026
|
8.90 | 8.90 | 8.76 | 8.80 | 8.80 | 13,193 |
|
Apr 9, 2026
|
8.74 | 8.90 | 8.74 | 8.78 | 8.78 | 120,500 |
|
Apr 8, 2026
|
8.80 | 8.86 | 8.70 | 8.76 | 8.76 | 110,744 |
|
Apr 7, 2026
|
9.00 | 9.16 | 8.80 | 8.80 | 8.80 | 248,439 |
|
Apr 1, 2026
|
9.40 | 9.40 | 8.81 | 9.10 | 9.10 | 105,630 |
|
Mar 31, 2026
|
9.10 | 9.10 | 8.96 | 9.04 | 9.04 | 41,095 |
|
Mar 30, 2026
|
8.97 | 9.08 | 8.85 | 9.04 | 9.04 | 233,232 |
|
Mar 27, 2026
|
9.03 | 9.04 | 8.89 | 8.93 | 8.93 | 53,123 |
|
Mar 26, 2026
|
8.90 | 9.00 | 8.90 | 8.92 | 8.92 | 52,901 |
|
Mar 25, 2026
|
8.50 | 9.00 | 8.50 | 8.86 | 8.86 | 83,297 |
|
Mar 24, 2026
|
8.69 | 8.89 | 8.60 | 8.89 | 8.89 | 74,023 |
|
Mar 23, 2026
|
8.80 | 8.80 | 8.61 | 8.64 | 8.64 | 185,334 |
|
Mar 20, 2026
|
8.91 | 8.97 | 8.81 | 8.85 | 8.85 | 66,675 |
|
Mar 19, 2026
|
8.82 | 8.94 | 8.81 | 8.92 | 8.92 | 77,036 |
|
Mar 18, 2026
|
9.00 | 9.00 | 8.84 | 8.90 | 8.90 | 222,340 |
|
Mar 17, 2026
|
8.80 | 9.02 | 8.80 | 8.98 | 8.98 | 67,494 |
|
Mar 16, 2026
|
9.00 | 9.05 | 8.86 | 8.95 | 8.95 | 39,614 |
|
Mar 13, 2026
|
8.82 | 9.02 | 8.81 | 9.00 | 9.00 | 88,116 |
|
Mar 12, 2026
|
9.00 | 9.10 | 8.81 | 8.93 | 8.93 | 34,430 |
|
Mar 11, 2026
|
9.00 | 9.45 | 8.85 | 8.95 | 8.95 | 120,598 |
|
Mar 10, 2026
|
9.10 | 9.10 | 8.85 | 8.90 | 8.90 | 72,231 |
|
Mar 9, 2026
|
9.00 | 9.18 | 8.81 | 8.92 | 8.92 | 173,734 |
|
Mar 6, 2026
|
8.93 | 9.23 | 8.81 | 9.11 | 9.11 | 476,398 |
|
Mar 5, 2026
|
8.90 | 9.04 | 8.87 | 8.97 | 8.97 | 81,188 |
|
Mar 4, 2026
|
8.94 | 9.00 | 8.85 | 8.86 | 8.86 | 18,802 |
|
Mar 3, 2026
|
9.03 | 9.05 | 8.86 | 8.95 | 8.95 | 228,850 |
|
Mar 2, 2026
|
9.48 | 9.48 | 8.91 | 8.91 | 8.91 | 139,709 |
|
Feb 27, 2026
|
9.56 | 9.56 | 8.80 | 9.10 | 9.10 | 1,455,017 |
|
Feb 26, 2026
|
10.88 | 10.88 | 10.28 | 10.28 | 10.28 | 141,917 |
|
Feb 25, 2026
|
10.14 | 10.74 | 10.14 | 10.62 | 10.62 | 247,558 |
|
Feb 24, 2026
|
9.55 | 10.16 | 9.46 | 10.10 | 10.10 | 69,357 |
|
Feb 23, 2026
|
9.47 | 10.20 | 9.45 | 10.12 | 10.12 | 675,234 |
|
Feb 20, 2026
|
9.06 | 9.43 | 9.06 | 9.43 | 9.43 | 75,744 |
|
Feb 19, 2026
|
9.47 | 9.48 | 9.33 | 9.33 | 9.33 | 58,498 |
|
Feb 18, 2026
|
9.45 | 9.45 | 9.15 | 9.15 | 9.15 | 123,073 |
|
Feb 17, 2026
|
9.40 | 9.49 | 9.06 | 9.10 | 9.10 | 171,825 |
|
Feb 16, 2026
|
9.50 | 9.50 | 9.38 | 9.40 | 9.40 | 48,961 |
|
Feb 13, 2026
|
9.29 | 9.42 | 9.22 | 9.22 | 9.22 | 89,130 |
|
Feb 12, 2026
|
9.29 | 9.40 | 9.25 | 9.30 | 9.30 | 121,855 |
|
Feb 11, 2026
|
9.07 | 9.27 | 9.07 | 9.21 | 9.21 | 4,284 |
|
Feb 10, 2026
|
9.14 | 9.26 | 9.14 | 9.25 | 9.25 | 120,573 |
|
Feb 9, 2026
|
8.71 | 9.25 | 8.71 | 9.14 | 9.14 | 148,293 |
|
Feb 6, 2026
|
8.76 | 8.88 | 8.75 | 8.86 | 8.86 | 79,033 |
|
Feb 5, 2026
|
9.00 | 9.00 | 8.75 | 8.75 | 8.75 | 52,483 |
|
Feb 4, 2026
|
9.00 | 9.04 | 8.80 | 8.88 | 8.88 | 70,421 |
|
Feb 3, 2026
|
8.75 | 9.08 | 8.75 | 9.00 | 9.00 | 90,345 |
|
Feb 2, 2026
|
9.00 | 9.20 | 8.81 | 8.91 | 8.91 | 126,849 |
|
Jan 30, 2026
|
9.29 | 9.29 | 9.08 | 9.14 | 9.14 | 17,321 |
|
Jan 29, 2026
|
9.15 | 9.20 | 9.08 | 9.10 | 9.10 | 96,846 |
|
Jan 28, 2026
|
9.20 | 9.20 | 9.00 | 9.00 | 9.00 | 52,194 |
|
Jan 27, 2026
|
9.05 | 9.12 | 9.05 | 9.05 | 9.05 | 11,514 |
|
Jan 26, 2026
|
9.25 | 9.28 | 9.08 | 9.12 | 9.12 | 58,973 |
|
Jan 23, 2026
|
8.90 | 9.25 | 8.90 | 9.25 | 9.25 | 76,722 |
|
Jan 22, 2026
|
8.94 | 9.02 | 8.84 | 9.00 | 9.00 | 105,025 |
|
Jan 21, 2026
|
8.70 | 8.90 | 8.59 | 8.80 | 8.80 | 281,971 |
|
Jan 20, 2026
|
8.64 | 8.78 | 8.57 | 8.57 | 8.57 | 116,312 |
|
Jan 19, 2026
|
8.50 | 8.68 | 8.50 | 8.61 | 8.61 | 111,070 |
|
Jan 16, 2026
|
8.77 | 8.77 | 8.60 | 8.60 | 8.60 | 29,568 |
|
Jan 15, 2026
|
8.75 | 8.79 | 8.70 | 8.75 | 8.75 | 25,690 |
|
Jan 14, 2026
|
8.60 | 8.74 | 8.60 | 8.70 | 8.70 | 14,752 |
|
Jan 13, 2026
|
8.80 | 8.80 | 8.60 | 8.61 | 8.61 | 63,927 |
|
Jan 12, 2026
|
8.50 | 8.80 | 8.50 | 8.65 | 8.65 | 57,960 |
|
Jan 9, 2026
|
8.50 | 8.70 | 8.36 | 8.50 | 8.50 | 189,179 |
|
Jan 8, 2026
|
8.64 | 8.64 | 8.38 | 8.38 | 8.38 | 7,385 |
|
Jan 7, 2026
|
8.50 | 8.55 | 8.39 | 8.43 | 8.43 | 87,415 |
|
Jan 6, 2026
|
8.65 | 8.65 | 8.38 | 8.50 | 8.50 | 59,713 |
|
Jan 5, 2026
|
8.60 | 8.80 | 8.49 | 8.51 | 8.51 | 96,667 |
|
Jan 2, 2026
|
8.64 | 8.65 | 8.57 | 8.60 | 8.60 | 50,437 |
|
Dec 30, 2025
|
8.69 | 8.70 | 8.51 | 8.63 | 8.63 | 42,255 |
|
Dec 29, 2025
|
8.50 | 8.70 | 8.50 | 8.55 | 8.55 | 79,094 |
|
Dec 23, 2025
|
8.50 | 8.64 | 8.50 | 8.57 | 8.57 | 43,342 |
|
Dec 22, 2025
|
8.70 | 8.75 | 8.63 | 8.66 | 8.66 | 132,345 |
|
Dec 19, 2025
|
8.66 | 8.70 | 8.62 | 8.67 | 8.67 | 42,798 |
|
Dec 18, 2025
|
8.80 | 8.80 | 8.62 | 8.62 | 8.62 | 131,299 |
|
Dec 17, 2025
|
8.81 | 8.94 | 8.72 | 8.80 | 8.80 | 115,492 |
|
Dec 16, 2025
|
8.70 | 8.93 | 8.62 | 8.83 | 8.83 | 471,822 |
|
Dec 15, 2025
|
8.90 | 8.90 | 8.62 | 8.62 | 8.62 | 233,579 |
|
Dec 12, 2025
|
9.12 | 9.12 | 8.82 | 8.94 | 8.94 | 160,717 |
|
Dec 11, 2025
|
8.70 | 9.00 | 8.70 | 8.80 | 8.80 | 219,894 |
|
Dec 10, 2025
|
8.83 | 8.90 | 8.70 | 8.78 | 8.78 | 94,991 |
|
Dec 9, 2025
|
8.90 | 8.95 | 8.78 | 8.78 | 8.78 | 294,043 |
|
Dec 8, 2025
|
8.50 | 8.90 | 8.50 | 8.81 | 8.81 | 418,278 |
|
Dec 5, 2025
|
8.40 | 8.60 | 8.40 | 8.56 | 8.56 | 197,738 |
|
Dec 4, 2025
|
8.26 | 8.38 | 8.25 | 8.38 | 8.38 | 109,476 |
|
Dec 3, 2025
|
8.18 | 8.22 | 8.10 | 8.22 | 8.22 | 76,805 |
|
Dec 2, 2025
|
8.10 | 8.20 | 8.10 | 8.15 | 8.15 | 68,161 |
|
Dec 1, 2025
|
8.20 | 8.30 | 8.13 | 8.13 | 8.13 | 58,307 |
|
Nov 28, 2025
|
8.10 | 8.26 | 8.05 | 8.24 | 8.24 | 341,680 |
|
Nov 27, 2025
|
8.14 | 8.20 | 8.06 | 8.11 | 8.11 | 334,798 |
|
Nov 26, 2025
|
8.09 | 8.11 | 8.06 | 8.11 | 8.11 | 201,847 |
|
Nov 25, 2025
|
8.12 | 8.12 | 8.02 | 8.07 | 8.07 | 91,570 |
|
Nov 24, 2025
|
8.11 | 8.11 | 8.00 | 8.02 | 8.02 | 80,078 |
|
Nov 21, 2025
|
7.98 | 8.10 | 7.90 | 8.06 | 8.06 | 381,567 |
|
Nov 20, 2025
|
8.02 | 8.14 | 7.99 | 8.10 | 8.10 | 345,122 |
|
Nov 19, 2025
|
8.09 | 8.19 | 7.94 | 8.02 | 8.02 | 688,316 |
|
Nov 18, 2025
|
8.35 | 8.35 | 8.10 | 8.13 | 8.13 | 524,594 |
|
Nov 17, 2025
|
8.86 | 9.12 | 8.12 | 8.26 | 8.26 | 4,954,494 |
|
Nov 14, 2025
|
6.18 | 6.18 | 5.83 | 5.92 | 5.92 | 165,931 |
|
Nov 13, 2025
|
5.91 | 6.01 | 5.90 | 6.00 | 6.00 | 89,203 |
|
Nov 12, 2025
|
6.05 | 6.23 | 5.90 | 5.96 | 5.96 | 72,775 |
|
Nov 11, 2025
|
6.05 | 6.05 | 5.92 | 5.98 | 5.98 | 18,345 |
|
Nov 10, 2025
|
6.00 | 6.00 | 5.89 | 5.91 | 5.91 | 19,047 |
