Oslo - Delayed Quote
NOK
Prosafe SE (PRS.OL)
4.3200
+0.0400
(+0.93%)
As of 12:10:36 PM 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 9, 2026
|
4.4000 | 4.4000 | 4.2450 | 4.3200 | 4.3200 | 754,367 |
|
Nov 6, 2026
|
4.1250 | 4.2850 | 4.0750 | 4.2800 | 4.2800 | 1,713,554 |
|
Nov 5, 2026
|
4.3000 | 4.3950 | 4.2000 | 4.2000 | 4.2000 | 1,241,637 |
|
Nov 4, 2026
|
4.3800 | 4.4700 | 4.2800 | 4.3700 | 4.3700 | 1,182,231 |
|
Nov 3, 2026
|
4.4200 | 4.5150 | 4.3400 | 4.3800 | 4.3800 | 2,489,147 |
|
Nov 2, 2026
|
4.6800 | 4.6800 | 4.3900 | 4.4200 | 4.4200 | 2,345,335 |
|
Oct 30, 2026
|
4.8000 | 4.8000 | 4.6000 | 4.6400 | 4.6400 | 1,179,793 |
|
Oct 29, 2026
|
4.7200 | 4.8200 | 4.7200 | 4.7800 | 4.7800 | 893,399 |
|
Oct 28, 2026
|
4.7050 | 4.8150 | 4.7050 | 4.7500 | 4.7500 | 917,156 |
|
Oct 27, 2026
|
4.9000 | 4.9000 | 4.7250 | 4.8050 | 4.8050 | 1,436,127 |
|
Oct 26, 2026
|
4.7400 | 4.7900 | 4.6400 | 4.7750 | 4.7750 | 1,267,100 |
|
Oct 23, 2026
|
4.6300 | 4.7350 | 4.5400 | 4.7250 | 4.7250 | 1,510,025 |
|
Oct 22, 2026
|
4.8500 | 4.8500 | 4.6000 | 4.6300 | 4.6300 | 565,416 |
|
Oct 21, 2026
|
4.6600 | 4.8100 | 4.6600 | 4.7450 | 4.7450 | 848,197 |
|
Oct 20, 2026
|
4.5900 | 4.7750 | 4.5300 | 4.7200 | 4.7200 | 1,006,817 |
|
Oct 19, 2026
|
4.9250 | 4.9650 | 4.5600 | 4.5900 | 4.5900 | 2,712,136 |
|
Oct 16, 2026
|
4.8000 | 4.9350 | 4.7350 | 4.8400 | 4.8400 | 932,333 |
|
Oct 15, 2026
|
4.9500 | 4.9500 | 4.7050 | 4.7100 | 4.7100 | 1,240,262 |
|
Oct 14, 2026
|
5.0000 | 5.1900 | 4.9900 | 5.0100 | 5.0100 | 1,156,211 |
|
Oct 13, 2026
|
5.0200 | 5.0500 | 4.8900 | 4.9800 | 4.9800 | 782,458 |
|
Oct 12, 2026
|
4.9250 | 5.1400 | 4.8200 | 5.0200 | 5.0200 | 1,824,981 |
|
Oct 9, 2026
|
4.6100 | 4.8000 | 4.6100 | 4.7700 | 4.7700 | 637,653 |
|
Oct 8, 2026
|
4.7300 | 4.7300 | 4.6100 | 4.6350 | 4.6350 | 992,976 |
|
Oct 7, 2026
|
4.6500 | 4.7450 | 4.6500 | 4.7100 | 4.7100 | 678,715 |
|
Oct 6, 2026
|
4.8900 | 4.8900 | 4.6100 | 4.6700 | 4.6700 | 1,545,307 |
|
Oct 5, 2026
|
4.8000 | 4.8650 | 4.6850 | 4.8000 | 4.8000 | 916,670 |
|
Oct 2, 2026
|
4.7150 | 4.8500 | 4.7150 | 4.8350 | 4.8350 | 829,163 |
|
Oct 1, 2026
|
4.7500 | 4.8000 | 4.6900 | 4.7100 | 4.7100 | 1,023,892 |
|
Sep 30, 2026
|
4.6800 | 4.7500 | 4.6150 | 4.7300 | 4.7300 | 823,264 |
|
Sep 29, 2026
|
4.7700 | 4.9400 | 4.6350 | 4.6900 | 4.6900 | 1,208,425 |
|
Sep 28, 2026
|
4.9450 | 4.9500 | 4.7700 | 4.8500 | 4.8500 | 989,260 |
|
Sep 25, 2026
|
4.8050 | 4.9650 | 4.7300 | 4.9450 | 4.9450 | 1,333,526 |
|
Sep 24, 2026
|
4.7700 | 4.8600 | 4.6900 | 4.7300 | 4.7300 | 1,704,722 |
|
Sep 23, 2026
|
4.7500 | 4.8350 | 4.7300 | 4.7600 | 4.7600 | 752,131 |
|
Sep 22, 2026
|
4.8200 | 4.9700 | 4.6700 | 4.8000 | 4.8000 | 1,766,933 |
|
Sep 21, 2026
|
5.1300 | 5.1300 | 4.7850 | 4.7850 | 4.7850 | 1,864,179 |
|
Sep 18, 2026
|
5.0500 | 5.1400 | 5.0500 | 5.0600 | 5.0600 | 945,935 |
|
Sep 17, 2026
|
5.1000 | 5.2800 | 5.1000 | 5.1900 | 5.1900 | 1,099,213 |
|
Sep 16, 2026
|
5.0700 | 5.1600 | 5.0400 | 5.1000 | 5.1000 | 1,575,385 |
|
Sep 15, 2026
|
5.2000 | 5.2100 | 4.9750 | 5.0700 | 5.0700 | 2,259,527 |
|
Sep 14, 2026
|
5.4200 | 5.4300 | 5.1900 | 5.2000 | 5.2000 | 1,475,939 |
|
Sep 11, 2026
|
5.4800 | 5.4800 | 5.2700 | 5.3200 | 5.3200 | 755,265 |
|
Sep 10, 2026
|
5.6000 | 5.6000 | 5.3300 | 5.3300 | 5.3300 | 1,584,938 |
|
Sep 9, 2026
|
5.2500 | 5.5900 | 5.2500 | 5.5200 | 5.5200 | 3,254,947 |
|
Sep 8, 2026
|
5.3000 | 5.3500 | 5.1700 | 5.3100 | 5.3100 | 1,163,536 |
|
Sep 7, 2026
|
5.3300 | 5.4300 | 5.2400 | 5.2400 | 5.2400 | 730,278 |
|
Sep 4, 2026
|
5.6000 | 5.6000 | 5.2800 | 5.3300 | 5.3300 | 2,288,120 |
|
Sep 3, 2026
|
5.5900 | 5.6900 | 5.4200 | 5.4500 | 5.4500 | 1,186,845 |
|
Sep 2, 2026
|
5.6000 | 5.6800 | 5.4700 | 5.4800 | 5.4800 | 1,079,634 |
|
Sep 1, 2026
|
5.4000 | 5.5600 | 5.3200 | 5.5400 | 5.5400 | 855,202 |
|
Aug 31, 2026
|
5.4600 | 5.4900 | 5.3500 | 5.3500 | 5.3500 | 1,152,583 |
|
Aug 28, 2026
|
5.5700 | 5.6200 | 5.1700 | 5.4400 | 5.4400 | 2,784,315 |
|
Aug 27, 2026
|
5.4900 | 5.5400 | 5.2600 | 5.3600 | 5.3600 | 2,082,709 |
|
Aug 26, 2026
|
5.4900 | 5.4900 | 5.2600 | 5.3300 | 5.3300 | 1,184,725 |
|
Aug 25, 2026
|
5.4000 | 5.5200 | 5.3300 | 5.3300 | 5.3300 | 1,092,247 |
|
Aug 24, 2026
|
5.5400 | 5.5500 | 5.3600 | 5.3600 | 5.3600 | 1,164,779 |
|
Aug 21, 2026
|
5.7000 | 5.7000 | 5.4600 | 5.5500 | 5.5500 | 1,101,633 |
|
Aug 20, 2026
|
5.7300 | 5.7800 | 5.5700 | 5.6100 | 5.6100 | 1,091,250 |
|
Aug 19, 2026
|
5.7000 | 5.8200 | 5.6000 | 5.6000 | 5.6000 | 1,378,312 |
|
Aug 18, 2026
|
5.9100 | 5.9800 | 5.5500 | 5.6800 | 5.6800 | 2,639,570 |
|
Aug 17, 2026
|
6.0700 | 6.0700 | 5.8500 | 5.8800 | 5.8800 | 1,022,996 |
|
Aug 14, 2026
|
6.0400 | 6.0400 | 5.9100 | 6.0100 | 6.0100 | 982,203 |
|
Aug 13, 2026
|
5.9900 | 6.0500 | 5.9100 | 5.9700 | 5.9700 | 670,996 |
|
Aug 12, 2026
|
5.9100 | 6.0000 | 5.8200 | 5.8700 | 5.8700 | 1,265,328 |
|
Aug 11, 2026
|
5.9000 | 6.0900 | 5.8500 | 5.8500 | 5.8500 | 1,632,242 |
|
Aug 10, 2026
|
5.9100 | 5.9700 | 5.7500 | 5.8100 | 5.8100 | 787,958 |
|
Aug 7, 2026
|
5.8800 | 6.0300 | 5.8500 | 5.9100 | 5.9100 | 1,272,350 |
|
Aug 6, 2026
|
5.9300 | 6.0800 | 5.7900 | 5.8600 | 5.8600 | 1,387,165 |
|
Aug 5, 2026
|
6.3500 | 6.4000 | 5.9300 | 5.9300 | 5.9300 | 2,436,495 |
|
Aug 4, 2026
|
5.8600 | 6.3500 | 5.8500 | 6.3000 | 6.3000 | 7,559,867 |
|
Aug 3, 2026
|
5.6000 | 5.9900 | 5.5600 | 5.8500 | 5.8500 | 4,904,279 |
|
Jul 31, 2026
|
5.6000 | 5.8300 | 5.5500 | 5.5800 | 5.5800 | 1,417,647 |
|
Jul 30, 2026
|
5.9000 | 5.9000 | 5.5600 | 5.6300 | 5.6300 | 4,972,391 |
|
Jul 29, 2026
|
5.5600 | 5.9000 | 5.4200 | 5.7500 | 5.7500 | 3,305,657 |
|
Jul 28, 2026
|
5.4200 | 5.6300 | 5.2400 | 5.5000 | 5.5000 | 2,166,859 |
|
Jul 27, 2026
|
5.0500 | 5.5400 | 4.9500 | 5.4500 | 5.4500 | 2,499,514 |
|
Jul 24, 2026
|
4.7800 | 5.0800 | 4.6600 | 5.0500 | 5.0500 | 2,730,807 |
|
Jul 23, 2026
|
4.9000 | 4.9400 | 4.7600 | 4.7800 | 4.7800 | 878,834 |
|
Jul 22, 2026
|
4.5300 | 4.8450 | 4.5300 | 4.8250 | 4.8250 | 1,950,547 |
|
Jul 21, 2026
|
4.5550 | 4.5750 | 4.3150 | 4.4950 | 4.4950 | 820,560 |
|
Jul 20, 2026
|
4.6000 | 4.6000 | 4.4450 | 4.5000 | 4.5000 | 978,141 |
|
Jul 17, 2026
|
4.6000 | 4.6000 | 4.4050 | 4.5000 | 4.5000 | 215,110 |
|
Jul 16, 2026
|
4.4600 | 4.5450 | 4.4250 | 4.5000 | 4.5000 | 697,710 |
|
Jul 15, 2026
|
4.5200 | 4.6250 | 4.5200 | 4.5700 | 4.5700 | 771,491 |
|
Jul 14, 2026
|
4.4050 | 4.5150 | 4.3000 | 4.4500 | 4.4500 | 765,979 |
|
Jul 13, 2026
|
4.4450 | 4.4450 | 4.3000 | 4.3000 | 4.3000 | 1,325,800 |
|
Jul 10, 2026
|
4.2500 | 4.3850 | 4.1800 | 4.3500 | 4.3500 | 1,209,482 |
|
Jul 9, 2026
|
4.4000 | 4.4000 | 4.2950 | 4.3500 | 4.3500 | 454,804 |
|
Jul 8, 2026
|
4.3150 | 4.3550 | 4.2150 | 4.3500 | 4.3500 | 427,808 |
|
Jul 7, 2026
|
4.3850 | 4.3850 | 4.1575 | 4.3000 | 4.3000 | 577,490 |
|
Jul 6, 2026
|
4.1450 | 4.2000 | 4.0850 | 4.1950 | 4.1950 | 1,054,609 |
|
Jul 3, 2026
|
4.3000 | 4.3000 | 4.1100 | 4.1600 | 4.1600 | 625,841 |
|
Jul 2, 2026
|
4.1000 | 4.1750 | 4.1000 | 4.1300 | 4.1300 | 508,257 |
|
Jul 1, 2026
|
4.1300 | 4.1300 | 4.0500 | 4.0950 | 4.0950 | 330,644 |
|
Jun 30, 2026
|
4.1550 | 4.1650 | 4.0700 | 4.0900 | 4.0900 | 807,947 |
|
Jun 29, 2026
|
4.3850 | 4.3950 | 4.1500 | 4.1650 | 4.1650 | 563,151 |
|
Jun 26, 2026
|
4.4000 | 4.4000 | 4.2800 | 4.3300 | 4.3300 | 637,533 |
|
Jun 25, 2026
|
4.3550 | 4.3850 | 4.2600 | 4.3450 | 4.3450 | 577,056 |
|
Jun 24, 2026
|
4.2150 | 4.3900 | 4.2150 | 4.3550 | 4.3550 | 3,155,543 |
|
Jun 23, 2026
|
4.3850 | 4.4200 | 4.3000 | 4.3700 | 4.3700 | 262,844 |
|
Jun 22, 2026
|
4.5000 | 4.5300 | 4.3550 | 4.3800 | 4.3800 | 493,479 |
|
Jun 19, 2026
|
4.2000 | 4.5400 | 4.1200 | 4.4400 | 4.4400 | 2,367,847 |
|
Jun 18, 2026
|
4.2000 | 4.2000 | 4.0400 | 4.0500 | 4.0500 | 1,922,308 |
|
Jun 17, 2026
|
4.3450 | 4.3450 | 4.0600 | 4.2600 | 4.2600 | 2,277,037 |
|
Jun 16, 2026
|
4.5900 | 4.5900 | 4.3400 | 4.3450 | 4.3450 | 1,054,869 |
|
Jun 15, 2026
|
4.5000 | 4.6700 | 4.4000 | 4.5100 | 4.5100 | 1,040,788 |
|
Jun 12, 2026
|
4.6750 | 4.7000 | 4.4800 | 4.6150 | 4.6150 | 1,895,760 |
|
Jun 11, 2026
|
4.4500 | 4.8000 | 4.4050 | 4.8000 | 4.8000 | 3,095,708 |
|
Jun 10, 2026
|
4.4200 | 4.4200 | 4.2150 | 4.2600 | 4.2600 | 1,144,983 |
|
Jun 9, 2026
|
4.5350 | 4.5750 | 4.4300 | 4.4550 | 4.4550 | 1,141,390 |
|
Jun 8, 2026
|
4.5700 | 4.5700 | 4.3900 | 4.5200 | 4.5200 | 1,642,440 |
|
Jun 5, 2026
|
4.5000 | 4.6200 | 4.4250 | 4.5900 | 4.5900 | 1,264,506 |
|
Jun 4, 2026
|
4.4100 | 4.5800 | 4.3600 | 4.5000 | 4.5000 | 1,299,452 |
|
Jun 3, 2026
|
4.5500 | 4.6000 | 4.3950 | 4.3950 | 4.3950 | 2,310,902 |
|
Jun 2, 2026
|
4.4500 | 4.5750 | 4.1700 | 4.3050 | 4.3050 | 1,731,896 |
|
Jun 1, 2026
|
4.4650 | 4.6550 | 4.3700 | 4.5000 | 4.5000 | 1,983,391 |
|
May 29, 2026
|
4.3000 | 4.6100 | 4.2500 | 4.4650 | 4.4650 | 3,435,943 |
|
May 28, 2026
|
4.0600 | 4.2450 | 4.0600 | 4.1950 | 4.1950 | 2,981,367 |
|
May 27, 2026
|
4.1100 | 4.1100 | 3.9700 | 3.9850 | 3.9850 | 1,591,581 |
|
May 26, 2026
|
4.3250 | 4.3250 | 3.9750 | 4.0350 | 4.0350 | 3,378,287 |
|
May 22, 2026
|
4.5700 | 4.5700 | 4.2550 | 4.2550 | 4.2550 | 3,083,349 |
|
May 21, 2026
|
4.3500 | 4.5950 | 4.1900 | 4.4300 | 4.4300 | 2,490,910 |
|
May 20, 2026
|
4.3900 | 4.3900 | 4.2300 | 4.2350 | 4.2350 | 2,565,701 |
|
May 19, 2026
|
4.7500 | 4.7950 | 4.3500 | 4.3500 | 4.3500 | 5,604,477 |
|
May 18, 2026
|
4.4800 | 4.8000 | 4.4800 | 4.7300 | 4.7300 | 8,705,129 |
|
May 15, 2026
|
4.3950 | 4.7600 | 4.0550 | 4.4000 | 4.4000 | 12,024,633 |
|
May 13, 2026
|
3.5400 | 4.2150 | 3.4800 | 4.2000 | 4.2000 | 6,639,089 |
|
May 12, 2026
|
3.5000 | 3.5850 | 3.5000 | 3.5050 | 3.5050 | 966,544 |
|
May 11, 2026
|
3.5900 | 3.5900 | 3.4600 | 3.5000 | 3.5000 | 1,163,341 |
|
May 8, 2026
|
3.4700 | 3.5350 | 3.4700 | 3.5000 | 3.5000 | 1,313,576 |
|
May 7, 2026
|
3.6500 | 3.6500 | 3.4400 | 3.4550 | 3.4550 | 2,534,865 |
|
May 6, 2026
|
3.7450 | 3.8300 | 3.5450 | 3.6000 | 3.6000 | 4,351,285 |
|
May 5, 2026
|
3.6500 | 3.7450 | 3.5650 | 3.6800 | 3.6800 | 3,686,799 |
|
May 4, 2026
|
3.5350 | 3.6500 | 3.5350 | 3.5600 | 3.5600 | 1,809,360 |
|
Apr 30, 2026
|
3.6500 | 3.7100 | 3.4900 | 3.5850 | 3.5850 | 2,701,975 |
|
Apr 29, 2026
|
3.2900 | 3.6950 | 3.2850 | 3.6750 | 3.6750 | 19,106,868 |
|
Apr 28, 2026
|
3.3000 | 3.3000 | 3.2300 | 3.2850 | 3.2850 | 294,161 |
|
Apr 27, 2026
|
3.3000 | 3.3450 | 3.2000 | 3.2200 | 3.2200 | 668,544 |
|
Apr 24, 2026
|
3.2800 | 3.3000 | 3.2000 | 3.2450 | 3.2450 | 1,007,136 |
|
Apr 23, 2026
|
3.3250 | 3.3500 | 3.2750 | 3.3000 | 3.3000 | 929,594 |
|
Apr 22, 2026
|
3.3000 | 3.3900 | 3.2600 | 3.3450 | 3.3450 | 1,319,259 |
|
Apr 21, 2026
|
3.3400 | 3.4100 | 3.3000 | 3.3000 | 3.3000 | 1,101,082 |
|
Apr 20, 2026
|
3.4000 | 3.4050 | 3.3100 | 3.3350 | 3.3350 | 1,018,441 |
|
Apr 17, 2026
|
3.4450 | 3.4500 | 3.3050 | 3.3350 | 3.3350 | 1,250,644 |
|
Apr 16, 2026
|
3.4250 | 3.4850 | 3.3850 | 3.4000 | 3.4000 | 1,103,740 |
|
Apr 15, 2026
|
3.4900 | 3.5350 | 3.4400 | 3.4400 | 3.4400 | 825,280 |
|
Apr 14, 2026
|
3.4900 | 3.5500 | 3.4500 | 3.4700 | 3.4700 | 1,931,415 |
|
Apr 13, 2026
|
3.4800 | 3.5600 | 3.4600 | 3.4600 | 3.4600 | 978,405 |
|
Apr 10, 2026
|
3.6000 | 3.6000 | 3.4450 | 3.4450 | 3.4450 | 1,389,379 |
|
Apr 9, 2026
|
3.6350 | 3.6700 | 3.4900 | 3.5550 | 3.5550 | 2,075,428 |
|
Apr 8, 2026
|
3.6400 | 3.6450 | 3.4900 | 3.5350 | 3.5350 | 2,301,933 |
|
Apr 7, 2026
|
3.5250 | 3.8350 | 3.5150 | 3.6700 | 3.6700 | 3,226,153 |
|
Apr 1, 2026
|
3.4650 | 3.5100 | 3.4000 | 3.4250 | 3.4250 | 1,356,131 |
|
Mar 31, 2026
|
3.5650 | 3.5900 | 3.4850 | 3.5300 | 3.5300 | 2,043,749 |
|
Mar 30, 2026
|
3.4350 | 3.6000 | 3.4000 | 3.5000 | 3.5000 | 3,754,642 |
|
Mar 27, 2026
|
3.2500 | 3.3350 | 3.2000 | 3.3000 | 3.3000 | 1,654,448 |
|
Mar 26, 2026
|
3.3500 | 3.3500 | 3.2200 | 3.2450 | 3.2450 | 955,872 |
|
Mar 25, 2026
|
3.3900 | 3.3900 | 3.2000 | 3.2700 | 3.2700 | 818,216 |
|
Mar 24, 2026
|
3.2250 | 3.2850 | 3.2050 | 3.2400 | 3.2400 | 552,392 |
|
Mar 23, 2026
|
3.3350 | 3.3350 | 3.1400 | 3.2250 | 3.2250 | 1,078,921 |
|
Mar 20, 2026
|
3.3800 | 3.3950 | 3.2950 | 3.3000 | 3.3000 | 542,724 |
|
Mar 19, 2026
|
3.3000 | 3.4400 | 3.2600 | 3.3550 | 3.3550 | 1,704,566 |
|
Mar 18, 2026
|
3.5000 | 3.5000 | 3.2950 | 3.3050 | 3.3050 | 803,148 |
|
Mar 17, 2026
|
3.3000 | 3.4650 | 3.2200 | 3.3600 | 3.3600 | 1,910,413 |
|
Mar 16, 2026
|
3.1100 | 3.2400 | 2.9800 | 3.2100 | 3.2100 | 1,653,214 |
|
Mar 13, 2026
|
3.1950 | 3.1950 | 3.0250 | 3.0300 | 3.0300 | 738,007 |
|
Mar 12, 2026
|
3.2500 | 3.2550 | 3.1200 | 3.1300 | 3.1300 | 642,740 |
|
Mar 11, 2026
|
3.2500 | 3.2500 | 3.1150 | 3.2000 | 3.2000 | 728,977 |
|
Mar 10, 2026
|
3.2700 | 3.2700 | 3.1550 | 3.1650 | 3.1650 | 593,896 |
|
Mar 9, 2026
|
3.3000 | 3.3000 | 3.1350 | 3.1900 | 3.1900 | 872,565 |
|
Mar 6, 2026
|
3.1500 | 3.1900 | 3.1100 | 3.1100 | 3.1100 | 547,894 |
|
Mar 5, 2026
|
3.1500 | 3.1500 | 3.0800 | 3.1400 | 3.1400 | 850,343 |
|
Mar 4, 2026
|
3.1900 | 3.2000 | 3.0050 | 3.1100 | 3.1100 | 1,441,416 |
|
Mar 3, 2026
|
3.4000 | 3.4000 | 3.0100 | 3.1300 | 3.1300 | 4,165,326 |
|
Mar 2, 2026
|
3.4000 | 3.4000 | 3.2200 | 3.2350 | 3.2350 | 3,332,793 |
|
Feb 27, 2026
|
3.3800 | 3.3800 | 3.2500 | 3.3100 | 3.3100 | 1,319,806 |
|
Feb 26, 2026
|
3.7200 | 3.7200 | 3.2000 | 3.3000 | 3.3000 | 5,769,563 |
|
Feb 25, 2026
|
3.6650 | 3.6950 | 3.6000 | 3.6800 | 3.6800 | 1,858,143 |
|
Feb 24, 2026
|
3.6950 | 3.6950 | 3.6000 | 3.6900 | 3.6900 | 866,394 |
|
Feb 23, 2026
|
3.6450 | 3.7050 | 3.5200 | 3.6600 | 3.6600 | 1,845,238 |
|
Feb 20, 2026
|
3.6700 | 3.6700 | 3.5950 | 3.6450 | 3.6450 | 636,825 |
|
Feb 19, 2026
|
3.6500 | 3.6700 | 3.5800 | 3.6500 | 3.6500 | 717,673 |
|
Feb 18, 2026
|
3.5050 | 3.6400 | 3.4800 | 3.6350 | 3.6350 | 1,696,191 |
|
Feb 17, 2026
|
3.5300 | 3.5550 | 3.4800 | 3.4950 | 3.4950 | 766,248 |
|
Feb 16, 2026
|
3.6200 | 3.6200 | 3.5100 | 3.5200 | 3.5200 | 159,686 |
|
Feb 13, 2026
|
3.6100 | 3.6250 | 3.4900 | 3.5400 | 3.5400 | 623,214 |
|
Feb 12, 2026
|
3.6500 | 3.7000 | 3.6100 | 3.6850 | 3.6850 | 1,447,011 |
|
Feb 11, 2026
|
3.6100 | 3.6500 | 3.5700 | 3.6400 | 3.6400 | 938,540 |
|
Feb 10, 2026
|
3.5000 | 3.6900 | 3.5000 | 3.5800 | 3.5800 | 512,364 |
|
Feb 9, 2026
|
3.5900 | 3.6750 | 3.4850 | 3.6000 | 3.6000 | 1,674,708 |
|
Feb 6, 2026
|
3.4700 | 3.5100 | 3.3900 | 3.5100 | 3.5100 | 659,955 |
|
Feb 5, 2026
|
3.4800 | 3.5250 | 3.4500 | 3.4800 | 3.4800 | 647,528 |
|
Feb 4, 2026
|
3.5900 | 3.5900 | 3.4500 | 3.4950 | 3.4950 | 714,326 |
|
Feb 3, 2026
|
3.5000 | 3.5450 | 3.4600 | 3.5000 | 3.5000 | 694,793 |
|
Feb 2, 2026
|
3.5400 | 3.5400 | 3.4100 | 3.4700 | 3.4700 | 1,337,091 |
|
Jan 30, 2026
|
3.4800 | 3.6000 | 3.4800 | 3.5950 | 3.5950 | 1,288,763 |
|
Jan 29, 2026
|
3.4500 | 3.5750 | 3.4500 | 3.5100 | 3.5100 | 1,308,477 |
|
Jan 28, 2026
|
3.3600 | 3.5300 | 3.3600 | 3.4900 | 3.4900 | 763,205 |
|
Jan 27, 2026
|
3.3900 | 3.4400 | 3.3350 | 3.4000 | 3.4000 | 1,333,071 |
|
Jan 26, 2026
|
3.4000 | 3.4050 | 3.3000 | 3.4000 | 3.4000 | 705,881 |
|
Jan 23, 2026
|
3.4750 | 3.4750 | 3.3250 | 3.3500 | 3.3500 | 789,461 |
|
Jan 22, 2026
|
3.5600 | 3.5600 | 3.3500 | 3.3500 | 3.3500 | 898,511 |
|
Jan 21, 2026
|
3.2700 | 3.4900 | 3.2000 | 3.4000 | 3.4000 | 1,724,347 |
|
Jan 20, 2026
|
3.2300 | 3.3300 | 3.2300 | 3.2900 | 3.2900 | 377,454 |
|
Jan 19, 2026
|
3.3450 | 3.3900 | 3.2300 | 3.2300 | 3.2300 | 930,956 |
|
Jan 16, 2026
|
3.4250 | 3.4400 | 3.3200 | 3.4000 | 3.4000 | 849,688 |
|
Jan 15, 2026
|
3.4800 | 3.5250 | 3.4100 | 3.4100 | 3.4100 | 946,161 |
|
Jan 14, 2026
|
3.5650 | 3.5650 | 3.4400 | 3.4850 | 3.4850 | 1,169,480 |
|
Jan 13, 2026
|
3.6000 | 3.6400 | 3.4850 | 3.5200 | 3.5200 | 1,165,041 |
|
Jan 12, 2026
|
3.5000 | 3.5700 | 3.4700 | 3.4700 | 3.4700 | 355,929 |
|
Jan 9, 2026
|
3.5000 | 3.6050 | 3.4700 | 3.5000 | 3.5000 | 792,444 |
|
Jan 8, 2026
|
3.5000 | 3.5000 | 3.4450 | 3.4700 | 3.4700 | 280,517 |
|
Jan 7, 2026
|
3.5000 | 3.5100 | 3.4400 | 3.5000 | 3.5000 | 724,911 |
|
Jan 6, 2026
|
3.3750 | 3.5800 | 3.3750 | 3.5050 | 3.5050 | 595,382 |
|
Jan 5, 2026
|
3.6500 | 3.6550 | 3.4200 | 3.4200 | 3.4200 | 2,182,831 |
|
Jan 2, 2026
|
3.8000 | 3.8900 | 3.6400 | 3.6550 | 3.6550 | 1,304,448 |
|
Dec 30, 2025
|
3.6450 | 3.7500 | 3.6450 | 3.7500 | 3.7500 | 2,048,065 |
|
Dec 29, 2025
|
3.5800 | 3.7800 | 3.5800 | 3.6450 | 3.6450 | 2,002,280 |
|
Dec 23, 2025
|
3.6000 | 3.6450 | 3.5800 | 3.5800 | 3.5800 | 1,102,949 |
|
Dec 22, 2025
|
3.8000 | 3.8200 | 3.6000 | 3.6050 | 3.6050 | 1,020,253 |
|
Dec 19, 2025
|
3.9000 | 3.9000 | 3.6700 | 3.6700 | 3.6700 | 2,375,727 |
|
Dec 18, 2025
|
3.6850 | 3.8500 | 3.6200 | 3.7800 | 3.7800 | 2,177,050 |
|
Dec 17, 2025
|
3.6650 | 3.6800 | 3.5900 | 3.5900 | 3.5900 | 644,019 |
|
Dec 16, 2025
|
3.6600 | 3.6600 | 3.4800 | 3.5600 | 3.5600 | 2,186,927 |
|
Dec 15, 2025
|
3.7600 | 3.7750 | 3.6450 | 3.6450 | 3.6450 | 1,294,884 |
|
Dec 12, 2025
|
3.9250 | 3.9250 | 3.7250 | 3.7500 | 3.7500 | 717,670 |
|
Dec 11, 2025
|
3.8000 | 4.0000 | 3.7000 | 3.7850 | 3.7850 | 1,065,950 |
|
Dec 10, 2025
|
3.9700 | 4.0600 | 3.7500 | 3.8250 | 3.8250 | 2,865,766 |
|
Dec 9, 2025
|
4.1300 | 4.2000 | 3.8700 | 3.9550 | 3.9550 | 3,258,209 |
|
Dec 8, 2025
|
3.9100 | 4.1350 | 3.8750 | 4.0750 | 4.0750 | 3,113,289 |
|
Dec 5, 2025
|
3.7500 | 3.8700 | 3.7150 | 3.8500 | 3.8500 | 2,057,701 |
|
Dec 4, 2025
|
3.7400 | 3.7550 | 3.6750 | 3.7150 | 3.7150 | 1,868,048 |
|
Dec 3, 2025
|
3.5900 | 3.7500 | 3.5700 | 3.6300 | 3.6300 | 2,548,667 |
|
Dec 2, 2025
|
3.4150 | 3.5500 | 3.3800 | 3.4900 | 3.4900 | 2,631,617 |
|
Dec 1, 2025
|
3.3300 | 3.4200 | 3.3050 | 3.4100 | 3.4100 | 2,036,066 |
|
Nov 28, 2025
|
3.2200 | 3.3650 | 3.2200 | 3.3100 | 3.3100 | 2,133,434 |
|
Nov 27, 2025
|
3.2800 | 3.2800 | 3.1050 | 3.1650 | 3.1650 | 357,710 |
|
Nov 26, 2025
|
3.0800 | 3.1300 | 3.0800 | 3.1000 | 3.1000 | 372,828 |
|
Nov 25, 2025
|
3.2500 | 3.2500 | 3.0750 | 3.0750 | 3.0750 | 686,807 |
|
Nov 24, 2025
|
3.1500 | 3.2300 | 3.0900 | 3.1300 | 3.1300 | 958,398 |
|
Nov 21, 2025
|
3.1900 | 3.1900 | 3.0000 | 3.1100 | 3.1100 | 1,992,277 |
|
Nov 20, 2025
|
3.2900 | 3.3450 | 3.1100 | 3.1350 | 3.1350 | 2,011,884 |
|
Nov 19, 2025
|
3.2500 | 3.2500 | 3.1400 | 3.1800 | 3.1800 | 583,585 |
|
Nov 18, 2025
|
3.3400 | 3.3400 | 3.2100 | 3.2100 | 3.2100 | 580,468 |
|
Nov 17, 2025
|
3.3800 | 3.4500 | 3.3000 | 3.3750 | 3.3750 | 786,665 |
|
Nov 14, 2025
|
3.4900 | 3.5900 | 3.2300 | 3.2800 | 3.2800 | 1,521,578 |
|
Nov 13, 2025
|
3.2500 | 3.5600 | 3.2500 | 3.4450 | 3.4450 | 2,639,757 |
|
Nov 12, 2025
|
3.3450 | 3.3450 | 3.2250 | 3.2500 | 3.2500 | 737,010 |
|
Nov 11, 2025
|
3.2950 | 3.4000 | 3.1800 | 3.3000 | 3.3000 | 426,193 |
|
Nov 10, 2025
|
3.4000 | 3.4000 | 3.1800 | 3.1800 | 3.1800 | 867,348 |
