Oslo - Delayed Quote
NOK
poLight ASA (PLT.OL)
12.96
-2.64
(-16.92%)
At close: October 30 at 4:29:11 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
|
15.66 | 15.82 | 12.70 | 12.96 | 12.96 | 3,214,921 |
|
Oct 29, 2026
|
16.12 | 16.36 | 14.54 | 15.60 | 15.60 | 2,467,065 |
|
Oct 28, 2026
|
16.18 | 16.34 | 15.72 | 15.80 | 15.80 | 679,841 |
|
Oct 27, 2026
|
16.20 | 16.50 | 16.08 | 16.12 | 16.12 | 478,107 |
|
Oct 26, 2026
|
16.22 | 16.36 | 15.84 | 16.12 | 16.12 | 648,653 |
|
Oct 23, 2026
|
16.36 | 16.78 | 16.00 | 16.22 | 16.22 | 533,547 |
|
Oct 22, 2026
|
17.42 | 17.42 | 16.20 | 16.40 | 16.40 | 983,433 |
|
Oct 21, 2026
|
17.66 | 17.90 | 17.38 | 17.40 | 17.40 | 735,556 |
|
Oct 20, 2026
|
17.40 | 17.60 | 16.80 | 17.58 | 17.58 | 867,137 |
|
Oct 19, 2026
|
17.28 | 17.42 | 16.54 | 17.30 | 17.30 | 639,987 |
|
Oct 16, 2026
|
16.88 | 17.38 | 16.76 | 17.18 | 17.18 | 1,234,062 |
|
Oct 15, 2026
|
16.20 | 16.76 | 15.78 | 16.76 | 16.76 | 642,846 |
|
Oct 14, 2026
|
16.10 | 16.78 | 15.62 | 16.40 | 16.40 | 614,005 |
|
Oct 13, 2026
|
16.04 | 16.24 | 15.68 | 15.84 | 15.84 | 802,432 |
|
Oct 12, 2026
|
14.60 | 16.06 | 14.32 | 16.00 | 16.00 | 1,188,392 |
|
Oct 9, 2026
|
14.78 | 14.78 | 14.34 | 14.40 | 14.40 | 208,910 |
|
Oct 8, 2026
|
14.60 | 14.76 | 14.24 | 14.34 | 14.34 | 293,986 |
|
Oct 7, 2026
|
14.58 | 14.96 | 14.50 | 14.92 | 14.92 | 200,885 |
|
Oct 6, 2026
|
14.76 | 14.76 | 14.14 | 14.48 | 14.48 | 361,042 |
|
Oct 5, 2026
|
14.96 | 15.00 | 14.24 | 14.32 | 14.32 | 624,147 |
|
Oct 2, 2026
|
14.58 | 14.98 | 14.50 | 14.80 | 14.80 | 403,273 |
|
Oct 1, 2026
|
15.60 | 15.60 | 14.58 | 14.70 | 14.70 | 698,839 |
|
Sep 30, 2026
|
15.38 | 15.64 | 15.18 | 15.40 | 15.40 | 615,953 |
|
Sep 29, 2026
|
14.74 | 15.18 | 14.50 | 15.18 | 15.18 | 685,871 |
|
Sep 28, 2026
|
14.56 | 14.86 | 14.40 | 14.82 | 14.82 | 640,720 |
|
Sep 25, 2026
|
13.80 | 14.90 | 13.58 | 14.90 | 14.90 | 1,130,047 |
|
Sep 24, 2026
|
13.66 | 14.10 | 13.56 | 13.60 | 13.60 | 431,582 |
|
Sep 23, 2026
|
13.70 | 13.96 | 13.42 | 13.46 | 13.46 | 338,834 |
|
Sep 22, 2026
|
13.96 | 13.96 | 13.54 | 13.58 | 13.58 | 338,093 |
|
Sep 21, 2026
|
13.18 | 14.30 | 13.02 | 13.96 | 13.96 | 1,116,531 |
|
Sep 18, 2026
|
13.20 | 13.24 | 12.88 | 12.88 | 12.88 | 262,383 |
|
Sep 17, 2026
|
14.04 | 14.04 | 12.74 | 13.02 | 13.02 | 926,679 |
|
Sep 16, 2026
|
13.46 | 13.64 | 13.20 | 13.34 | 13.34 | 560,380 |
|
Sep 15, 2026
|
14.00 | 14.60 | 13.00 | 13.16 | 13.16 | 1,341,989 |
|
Sep 14, 2026
|
14.22 | 14.60 | 14.00 | 14.00 | 14.00 | 511,326 |
|
Sep 11, 2026
|
13.66 | 14.28 | 13.62 | 14.16 | 14.16 | 586,384 |
|
Sep 10, 2026
|
14.26 | 14.26 | 13.26 | 13.38 | 13.38 | 1,348,599 |
|
Sep 9, 2026
|
14.50 | 14.68 | 13.92 | 14.26 | 14.26 | 590,803 |
|
Sep 8, 2026
|
14.34 | 14.70 | 14.12 | 14.48 | 14.48 | 840,945 |
|
Sep 7, 2026
|
13.78 | 14.20 | 13.52 | 14.14 | 14.14 | 1,045,215 |
|
Sep 4, 2026
|
13.40 | 13.88 | 13.38 | 13.60 | 13.60 | 948,189 |
|
Sep 3, 2026
|
13.40 | 13.90 | 13.20 | 13.32 | 13.32 | 655,146 |
|
Sep 2, 2026
|
13.38 | 13.78 | 13.12 | 13.42 | 13.42 | 610,486 |
|
Sep 1, 2026
|
13.14 | 13.50 | 12.62 | 13.48 | 13.48 | 1,321,623 |
|
Aug 31, 2026
|
12.16 | 13.36 | 12.06 | 13.28 | 13.28 | 1,190,264 |
|
Aug 28, 2026
|
12.00 | 12.22 | 11.80 | 12.18 | 12.18 | 318,599 |
|
Aug 27, 2026
|
12.00 | 12.34 | 11.86 | 11.86 | 11.86 | 386,520 |
|
Aug 26, 2026
|
12.60 | 12.60 | 11.76 | 11.90 | 11.90 | 1,497,925 |
|
Aug 25, 2026
|
13.22 | 13.34 | 12.30 | 12.30 | 12.30 | 845,714 |
|
Aug 24, 2026
|
13.10 | 13.46 | 12.72 | 13.40 | 13.40 | 429,026 |
|
Aug 21, 2026
|
12.48 | 12.94 | 12.34 | 12.94 | 12.94 | 542,545 |
|
Aug 20, 2026
|
12.16 | 12.58 | 12.06 | 12.40 | 12.40 | 566,153 |
|
Aug 19, 2026
|
12.10 | 12.36 | 11.78 | 12.36 | 12.36 | 586,217 |
|
Aug 18, 2026
|
12.40 | 12.72 | 11.98 | 12.00 | 12.00 | 705,119 |
|
Aug 17, 2026
|
12.30 | 12.78 | 12.30 | 12.40 | 12.40 | 900,233 |
|
Aug 14, 2026
|
13.14 | 13.42 | 11.84 | 12.20 | 12.20 | 2,235,336 |
|
Aug 13, 2026
|
12.96 | 13.38 | 12.50 | 13.34 | 13.34 | 765,465 |
|
Aug 12, 2026
|
13.04 | 13.70 | 12.60 | 12.80 | 12.80 | 1,060,668 |
|
Aug 11, 2026
|
12.80 | 13.48 | 12.60 | 13.14 | 13.14 | 989,526 |
|
Aug 10, 2026
|
12.40 | 12.90 | 12.10 | 12.88 | 12.88 | 942,433 |
|
Aug 7, 2026
|
11.28 | 12.28 | 11.28 | 12.20 | 12.20 | 1,159,954 |
|
Aug 6, 2026
|
10.12 | 11.32 | 10.12 | 11.10 | 11.10 | 1,490,583 |
|
Aug 5, 2026
|
10.60 | 10.92 | 10.00 | 10.24 | 10.24 | 462,779 |
|
Aug 4, 2026
|
10.54 | 10.94 | 10.42 | 10.74 | 10.74 | 265,447 |
|
Aug 3, 2026
|
10.50 | 10.80 | 10.22 | 10.54 | 10.54 | 273,982 |
|
Jul 31, 2026
|
10.42 | 10.76 | 10.26 | 10.36 | 10.36 | 331,762 |
|
Jul 30, 2026
|
10.28 | 10.40 | 10.04 | 10.38 | 10.38 | 221,112 |
|
Jul 29, 2026
|
9.88 | 10.50 | 9.88 | 10.38 | 10.38 | 298,259 |
|
Jul 28, 2026
|
10.16 | 10.26 | 9.80 | 9.89 | 9.89 | 528,039 |
|
Jul 27, 2026
|
10.20 | 10.44 | 10.12 | 10.16 | 10.16 | 316,402 |
|
Jul 24, 2026
|
10.36 | 10.36 | 10.12 | 10.14 | 10.14 | 600,628 |
|
Jul 23, 2026
|
10.60 | 10.88 | 10.22 | 10.30 | 10.30 | 463,151 |
|
Jul 22, 2026
|
11.00 | 11.00 | 10.30 | 10.60 | 10.60 | 759,856 |
|
Jul 21, 2026
|
11.24 | 11.30 | 10.48 | 10.86 | 10.86 | 732,637 |
|
Jul 20, 2026
|
11.40 | 11.40 | 10.70 | 10.84 | 10.84 | 693,148 |
|
Jul 17, 2026
|
12.68 | 12.68 | 10.94 | 11.30 | 11.30 | 1,979,270 |
|
Jul 16, 2026
|
13.18 | 13.68 | 12.78 | 12.80 | 12.80 | 1,167,405 |
|
Jul 15, 2026
|
12.38 | 13.30 | 12.24 | 13.12 | 13.12 | 1,310,303 |
|
Jul 14, 2026
|
11.38 | 12.36 | 11.26 | 12.32 | 12.32 | 989,317 |
|
Jul 13, 2026
|
11.26 | 11.68 | 10.94 | 11.46 | 11.46 | 877,489 |
|
Jul 10, 2026
|
10.84 | 11.20 | 9.80 | 10.92 | 10.92 | 1,383,222 |
|
Jul 9, 2026
|
10.64 | 10.68 | 10.28 | 10.46 | 10.46 | 185,291 |
|
Jul 8, 2026
|
10.60 | 10.76 | 10.26 | 10.52 | 10.52 | 336,623 |
|
Jul 7, 2026
|
11.04 | 11.28 | 10.54 | 10.66 | 10.66 | 472,051 |
|
Jul 6, 2026
|
10.86 | 11.14 | 10.72 | 11.14 | 11.14 | 301,874 |
|
Jul 3, 2026
|
10.90 | 11.06 | 10.68 | 10.82 | 10.82 | 382,787 |
|
Jul 2, 2026
|
10.38 | 10.78 | 10.00 | 10.72 | 10.72 | 409,141 |
|
Jul 1, 2026
|
10.16 | 10.38 | 9.93 | 10.34 | 10.34 | 406,714 |
|
Jun 30, 2026
|
9.90 | 10.10 | 9.84 | 10.08 | 10.08 | 211,348 |
|
Jun 29, 2026
|
9.93 | 10.16 | 9.82 | 9.82 | 9.82 | 269,291 |
|
Jun 26, 2026
|
10.12 | 10.20 | 9.89 | 10.10 | 10.10 | 587,453 |
|
Jun 25, 2026
|
10.00 | 10.40 | 9.75 | 10.32 | 10.32 | 702,587 |
|
Jun 24, 2026
|
10.24 | 10.34 | 9.72 | 9.89 | 9.89 | 1,171,574 |
|
Jun 23, 2026
|
11.30 | 11.30 | 10.30 | 10.36 | 10.36 | 1,360,875 |
|
Jun 22, 2026
|
10.86 | 11.48 | 10.40 | 11.48 | 11.48 | 1,472,902 |
|
Jun 19, 2026
|
9.92 | 10.82 | 9.92 | 10.70 | 10.70 | 2,683,994 |
|
Jun 18, 2026
|
9.40 | 9.80 | 9.15 | 9.75 | 9.75 | 1,961,665 |
|
Jun 17, 2026
|
8.63 | 9.36 | 8.50 | 9.32 | 9.32 | 1,651,965 |
|
Jun 16, 2026
|
8.60 | 8.93 | 8.49 | 8.60 | 8.60 | 1,109,563 |
|
Jun 15, 2026
|
8.33 | 8.58 | 8.33 | 8.49 | 8.49 | 635,171 |
|
Jun 12, 2026
|
7.99 | 8.26 | 7.86 | 8.25 | 8.25 | 630,774 |
|
Jun 11, 2026
|
8.20 | 8.20 | 7.82 | 7.82 | 7.82 | 471,542 |
|
Jun 10, 2026
|
7.78 | 8.20 | 7.60 | 8.05 | 8.05 | 730,845 |
|
Jun 9, 2026
|
8.30 | 8.30 | 7.80 | 7.80 | 7.80 | 547,541 |
|
Jun 8, 2026
|
7.64 | 8.32 | 7.57 | 8.30 | 8.30 | 870,282 |
|
Jun 5, 2026
|
7.67 | 8.00 | 7.60 | 7.84 | 7.84 | 650,190 |
|
Jun 4, 2026
|
7.60 | 7.71 | 7.32 | 7.68 | 7.68 | 449,664 |
|
Jun 3, 2026
|
7.74 | 7.86 | 7.51 | 7.55 | 7.55 | 247,987 |
|
Jun 2, 2026
|
7.33 | 7.87 | 7.22 | 7.74 | 7.74 | 948,521 |
|
Jun 1, 2026
|
7.70 | 7.70 | 7.06 | 7.16 | 7.16 | 808,626 |
|
May 29, 2026
|
7.64 | 7.90 | 7.60 | 7.65 | 7.65 | 645,760 |
|
May 28, 2026
|
7.25 | 7.60 | 7.25 | 7.60 | 7.60 | 842,618 |
|
May 27, 2026
|
7.07 | 7.27 | 7.05 | 7.26 | 7.26 | 261,519 |
|
May 26, 2026
|
7.20 | 7.28 | 6.95 | 7.05 | 7.05 | 418,299 |
|
May 22, 2026
|
7.02 | 7.14 | 6.90 | 7.12 | 7.12 | 415,265 |
|
May 21, 2026
|
6.75 | 7.16 | 6.74 | 7.01 | 7.01 | 804,875 |
|
May 20, 2026
|
6.65 | 6.90 | 6.62 | 6.70 | 6.70 | 442,442 |
|
May 19, 2026
|
6.60 | 6.78 | 6.50 | 6.51 | 6.51 | 319,166 |
|
May 18, 2026
|
6.95 | 6.95 | 6.54 | 6.54 | 6.54 | 295,211 |
|
May 15, 2026
|
6.62 | 6.77 | 6.54 | 6.77 | 6.77 | 234,056 |
|
May 13, 2026
|
6.83 | 6.99 | 6.60 | 6.67 | 6.67 | 426,300 |
|
May 12, 2026
|
6.70 | 6.85 | 6.54 | 6.79 | 6.79 | 450,318 |
|
May 11, 2026
|
6.96 | 7.20 | 6.61 | 6.72 | 6.72 | 1,288,686 |
|
May 8, 2026
|
6.80 | 7.00 | 6.68 | 6.80 | 6.80 | 493,796 |
|
May 7, 2026
|
7.00 | 7.06 | 6.84 | 6.84 | 6.84 | 407,633 |
|
May 6, 2026
|
7.03 | 7.30 | 6.88 | 6.93 | 6.93 | 1,398,386 |
|
May 5, 2026
|
6.50 | 6.96 | 6.34 | 6.95 | 6.95 | 1,128,365 |
|
May 4, 2026
|
5.97 | 6.74 | 5.97 | 6.47 | 6.47 | 1,712,007 |
|
Apr 30, 2026
|
6.25 | 6.25 | 5.88 | 5.91 | 5.91 | 448,118 |
|
Apr 29, 2026
|
5.70 | 6.29 | 5.67 | 6.22 | 6.22 | 870,678 |
|
Apr 28, 2026
|
5.99 | 5.99 | 5.74 | 5.82 | 5.82 | 447,390 |
|
Apr 27, 2026
|
6.02 | 6.02 | 5.79 | 5.80 | 5.80 | 408,876 |
|
Apr 24, 2026
|
6.09 | 6.13 | 5.80 | 5.99 | 5.99 | 396,644 |
|
Apr 23, 2026
|
5.75 | 6.35 | 5.75 | 6.11 | 6.11 | 918,614 |
|
Apr 22, 2026
|
6.00 | 6.01 | 5.81 | 5.82 | 5.82 | 140,385 |
|
Apr 21, 2026
|
5.89 | 6.20 | 5.79 | 6.01 | 6.01 | 508,890 |
|
Apr 20, 2026
|
5.99 | 5.99 | 5.74 | 5.79 | 5.79 | 261,136 |
|
Apr 17, 2026
|
5.80 | 5.96 | 5.79 | 5.88 | 5.88 | 204,656 |
|
Apr 16, 2026
|
5.78 | 5.96 | 5.70 | 5.70 | 5.70 | 371,203 |
|
Apr 15, 2026
|
5.56 | 5.80 | 5.56 | 5.72 | 5.72 | 169,522 |
|
Apr 14, 2026
|
5.41 | 5.70 | 5.41 | 5.53 | 5.53 | 357,790 |
|
Apr 13, 2026
|
5.75 | 5.80 | 5.50 | 5.51 | 5.51 | 545,770 |
|
Apr 10, 2026
|
5.95 | 6.00 | 5.81 | 5.91 | 5.91 | 319,740 |
|
Apr 9, 2026
|
5.84 | 6.00 | 5.75 | 5.86 | 5.86 | 770,239 |
|
Apr 8, 2026
|
5.38 | 5.65 | 5.35 | 5.65 | 5.65 | 854,234 |
|
Apr 7, 2026
|
5.30 | 5.38 | 5.00 | 5.17 | 5.17 | 1,894,897 |
|
Apr 1, 2026
|
5.44 | 5.49 | 5.26 | 5.30 | 5.30 | 348,508 |
|
Mar 31, 2026
|
5.13 | 5.35 | 5.12 | 5.30 | 5.30 | 432,759 |
|
Mar 30, 2026
|
5.19 | 5.24 | 5.04 | 5.14 | 5.14 | 428,744 |
|
Mar 27, 2026
|
5.33 | 5.40 | 5.17 | 5.19 | 5.19 | 508,522 |
|
Mar 26, 2026
|
5.39 | 5.40 | 5.22 | 5.33 | 5.33 | 240,371 |
|
Mar 25, 2026
|
5.44 | 5.54 | 5.34 | 5.35 | 5.35 | 353,814 |
|
Mar 24, 2026
|
5.40 | 5.57 | 5.40 | 5.57 | 5.57 | 459,804 |
|
Mar 23, 2026
|
5.40 | 5.74 | 5.06 | 5.65 | 5.65 | 1,191,109 |
|
Mar 20, 2026
|
5.40 | 5.57 | 5.40 | 5.47 | 5.47 | 459,121 |
|
Mar 19, 2026
|
5.74 | 5.74 | 5.50 | 5.50 | 5.50 | 511,490 |
|
Mar 18, 2026
|
5.86 | 5.96 | 5.76 | 5.76 | 5.76 | 232,024 |
|
Mar 17, 2026
|
6.15 | 6.15 | 5.82 | 5.89 | 5.89 | 187,395 |
|
Mar 16, 2026
|
5.70 | 5.97 | 5.70 | 5.97 | 5.97 | 245,928 |
|
Mar 13, 2026
|
5.86 | 5.96 | 5.75 | 5.94 | 5.94 | 300,276 |
|
Mar 12, 2026
|
5.96 | 6.08 | 5.85 | 5.89 | 5.89 | 664,909 |
|
Mar 11, 2026
|
6.26 | 6.42 | 6.08 | 6.11 | 6.11 | 453,356 |
|
Mar 10, 2026
|
6.02 | 6.35 | 6.02 | 6.32 | 6.32 | 357,967 |
|
Mar 9, 2026
|
5.90 | 6.25 | 5.87 | 6.12 | 6.12 | 592,777 |
|
Mar 6, 2026
|
5.84 | 6.09 | 5.72 | 6.03 | 6.03 | 627,196 |
|
Mar 5, 2026
|
5.96 | 6.01 | 5.88 | 5.90 | 5.90 | 431,717 |
|
Mar 4, 2026
|
6.00 | 6.03 | 5.84 | 5.94 | 5.94 | 331,893 |
|
Mar 3, 2026
|
6.20 | 6.20 | 5.89 | 5.93 | 5.93 | 978,760 |
|
Mar 2, 2026
|
6.30 | 6.43 | 6.10 | 6.26 | 6.26 | 572,517 |
|
Feb 27, 2026
|
6.58 | 6.58 | 6.40 | 6.48 | 6.48 | 313,902 |
|
Feb 26, 2026
|
6.79 | 6.79 | 6.55 | 6.57 | 6.57 | 222,426 |
|
Feb 25, 2026
|
6.70 | 6.81 | 6.60 | 6.72 | 6.72 | 233,811 |
|
Feb 24, 2026
|
6.58 | 6.70 | 6.34 | 6.70 | 6.70 | 873,826 |
|
Feb 23, 2026
|
6.75 | 6.76 | 6.51 | 6.58 | 6.58 | 313,132 |
|
Feb 20, 2026
|
6.77 | 6.80 | 6.66 | 6.80 | 6.80 | 206,858 |
|
Feb 19, 2026
|
6.90 | 6.90 | 6.70 | 6.73 | 6.73 | 228,412 |
|
Feb 18, 2026
|
6.74 | 6.95 | 6.74 | 6.82 | 6.82 | 465,907 |
|
Feb 17, 2026
|
6.80 | 6.80 | 6.55 | 6.66 | 6.66 | 296,820 |
|
Feb 16, 2026
|
6.35 | 6.70 | 6.35 | 6.69 | 6.69 | 334,869 |
|
Feb 13, 2026
|
6.31 | 6.46 | 6.31 | 6.39 | 6.39 | 148,649 |
|
Feb 12, 2026
|
6.35 | 6.49 | 6.20 | 6.41 | 6.41 | 315,878 |
|
Feb 11, 2026
|
5.95 | 6.42 | 5.88 | 6.21 | 6.21 | 837,544 |
|
Feb 10, 2026
|
6.34 | 6.34 | 5.80 | 5.95 | 5.95 | 1,005,055 |
|
Feb 9, 2026
|
6.29 | 6.44 | 6.19 | 6.25 | 6.25 | 515,941 |
|
Feb 6, 2026
|
6.30 | 6.47 | 6.21 | 6.39 | 6.39 | 416,597 |
|
Feb 5, 2026
|
6.40 | 6.57 | 6.26 | 6.39 | 6.39 | 388,645 |
|
Feb 4, 2026
|
6.48 | 6.48 | 6.26 | 6.30 | 6.30 | 429,968 |
|
Feb 3, 2026
|
6.34 | 6.52 | 6.34 | 6.51 | 6.51 | 182,680 |
|
Feb 2, 2026
|
6.30 | 6.44 | 6.27 | 6.34 | 6.34 | 242,288 |
|
Jan 30, 2026
|
6.48 | 6.53 | 6.38 | 6.46 | 6.46 | 212,842 |
|
Jan 29, 2026
|
6.50 | 6.74 | 6.49 | 6.53 | 6.53 | 239,922 |
|
Jan 28, 2026
|
6.45 | 6.58 | 6.45 | 6.51 | 6.51 | 77,803 |
|
Jan 27, 2026
|
6.60 | 6.65 | 6.46 | 6.48 | 6.48 | 433,325 |
|
Jan 26, 2026
|
6.61 | 6.75 | 6.57 | 6.58 | 6.58 | 297,312 |
|
Jan 23, 2026
|
7.00 | 7.00 | 6.57 | 6.71 | 6.71 | 408,805 |
|
Jan 22, 2026
|
6.75 | 6.95 | 6.75 | 6.86 | 6.86 | 424,194 |
|
Jan 21, 2026
|
6.62 | 7.00 | 6.55 | 6.90 | 6.90 | 442,201 |
|
Jan 20, 2026
|
6.77 | 6.90 | 6.61 | 6.67 | 6.67 | 273,599 |
|
Jan 19, 2026
|
6.79 | 6.81 | 6.58 | 6.72 | 6.72 | 562,089 |
|
Jan 16, 2026
|
6.96 | 7.14 | 6.94 | 7.00 | 7.00 | 243,374 |
|
Jan 15, 2026
|
7.02 | 7.14 | 6.92 | 6.93 | 6.93 | 398,275 |
|
Jan 14, 2026
|
7.20 | 7.20 | 6.94 | 7.04 | 7.04 | 338,198 |
|
Jan 13, 2026
|
6.87 | 7.18 | 6.75 | 7.12 | 7.12 | 741,269 |
|
Jan 12, 2026
|
6.61 | 6.94 | 6.58 | 6.78 | 6.78 | 481,373 |
|
Jan 9, 2026
|
6.58 | 6.73 | 6.57 | 6.68 | 6.68 | 187,790 |
|
Jan 8, 2026
|
6.52 | 6.71 | 6.52 | 6.58 | 6.58 | 161,759 |
|
Jan 7, 2026
|
6.67 | 6.67 | 6.47 | 6.53 | 6.53 | 505,611 |
|
Jan 6, 2026
|
6.75 | 6.78 | 6.60 | 6.64 | 6.64 | 338,552 |
|
Jan 5, 2026
|
6.79 | 7.03 | 6.74 | 6.74 | 6.74 | 515,987 |
|
Jan 2, 2026
|
6.68 | 6.90 | 6.61 | 6.74 | 6.74 | 369,549 |
|
Dec 30, 2025
|
6.65 | 6.68 | 6.54 | 6.59 | 6.59 | 201,013 |
|
Dec 29, 2025
|
6.71 | 6.71 | 6.54 | 6.54 | 6.54 | 373,223 |
|
Dec 23, 2025
|
6.70 | 6.83 | 6.60 | 6.66 | 6.66 | 466,839 |
|
Dec 22, 2025
|
7.08 | 7.08 | 6.72 | 6.75 | 6.75 | 300,553 |
|
Dec 19, 2025
|
6.87 | 6.87 | 6.79 | 6.80 | 6.80 | 322,471 |
|
Dec 18, 2025
|
7.00 | 7.05 | 6.81 | 6.89 | 6.89 | 910,199 |
|
Dec 17, 2025
|
6.81 | 6.92 | 6.67 | 6.70 | 6.70 | 874,525 |
|
Dec 16, 2025
|
6.45 | 6.86 | 6.44 | 6.64 | 6.64 | 1,163,383 |
|
Dec 15, 2025
|
6.70 | 6.70 | 6.43 | 6.46 | 6.46 | 1,014,844 |
|
Dec 12, 2025
|
6.85 | 7.00 | 6.63 | 6.70 | 6.70 | 585,399 |
|
Dec 11, 2025
|
6.70 | 6.95 | 6.63 | 6.95 | 6.95 | 501,258 |
|
Dec 10, 2025
|
6.93 | 6.95 | 6.66 | 6.69 | 6.69 | 930,259 |
|
Dec 9, 2025
|
7.20 | 7.20 | 6.81 | 6.97 | 6.97 | 687,415 |
|
Dec 8, 2025
|
7.69 | 7.69 | 7.10 | 7.22 | 7.22 | 744,416 |
|
Dec 5, 2025
|
7.59 | 7.72 | 7.46 | 7.50 | 7.50 | 629,791 |
|
Dec 4, 2025
|
7.30 | 7.65 | 7.08 | 7.50 | 7.50 | 1,230,450 |
|
Dec 3, 2025
|
6.99 | 7.21 | 6.94 | 7.14 | 7.14 | 748,834 |
|
Dec 2, 2025
|
6.64 | 6.99 | 6.55 | 6.95 | 6.95 | 1,307,421 |
|
Dec 1, 2025
|
6.76 | 6.79 | 6.61 | 6.64 | 6.64 | 873,491 |
|
Nov 28, 2025
|
6.55 | 6.86 | 6.50 | 6.86 | 6.86 | 29,213,479 |
|
Nov 27, 2025
|
8.18 | 8.25 | 8.12 | 8.19 | 8.19 | 394,696 |
|
Nov 26, 2025
|
8.26 | 8.37 | 8.17 | 8.23 | 8.23 | 321,759 |
|
Nov 25, 2025
|
8.21 | 8.42 | 8.10 | 8.30 | 8.30 | 1,002,766 |
|
Nov 24, 2025
|
8.10 | 8.30 | 7.96 | 7.98 | 7.98 | 855,170 |
|
Nov 21, 2025
|
8.06 | 8.08 | 7.83 | 7.94 | 7.94 | 348,143 |
|
Nov 20, 2025
|
8.10 | 8.27 | 8.02 | 8.16 | 8.16 | 222,310 |
|
Nov 19, 2025
|
8.12 | 8.13 | 7.80 | 8.13 | 8.13 | 391,073 |
|
Nov 18, 2025
|
8.27 | 8.44 | 8.02 | 8.12 | 8.12 | 392,028 |
|
Nov 17, 2025
|
8.33 | 8.49 | 8.11 | 8.27 | 8.27 | 399,683 |
|
Nov 14, 2025
|
8.36 | 8.36 | 7.91 | 8.13 | 8.13 | 364,470 |
|
Nov 13, 2025
|
8.50 | 8.68 | 8.08 | 8.18 | 8.18 | 1,006,721 |
|
Nov 12, 2025
|
7.73 | 8.48 | 7.70 | 8.48 | 8.48 | 1,188,674 |
|
Nov 11, 2025
|
7.65 | 7.79 | 7.52 | 7.73 | 7.73 | 329,979 |
|
Nov 10, 2025
|
7.57 | 7.74 | 7.41 | 7.65 | 7.65 | 551,074 |
|
Nov 7, 2025
|
7.39 | 7.49 | 7.20 | 7.24 | 7.24 | 285,956 |
|
Nov 6, 2025
|
7.44 | 7.54 | 7.22 | 7.40 | 7.40 | 760,347 |
|
Nov 5, 2025
|
7.11 | 7.74 | 7.11 | 7.53 | 7.53 | 2,227,256 |
|
Nov 4, 2025
|
6.52 | 7.38 | 6.52 | 7.09 | 7.09 | 1,662,110 |
|
Nov 3, 2025
|
6.50 | 6.87 | 6.27 | 6.65 | 6.65 | 895,624 |
|
Oct 31, 2025
|
6.89 | 6.91 | 6.23 | 6.41 | 6.41 | 1,137,785 |
|
Oct 30, 2025
|
7.20 | 7.66 | 6.48 | 6.60 | 6.60 | 2,275,994 |
