Oslo - Delayed Quote • NOK
Otovo ASA (OTOVO.OL)
At close: April 26 at 4:25 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1.3860 | 1.3860 | 1.2900 | 1.3220 | 1.3220 | 400,066 |
| Apr 25, 2024 | 1.3900 | 1.3900 | 1.2800 | 1.3160 | 1.3160 | 267,823 |
| Apr 24, 2024 | 1.3400 | 1.4480 | 1.2700 | 1.3300 | 1.3300 | 819,384 |
| Apr 23, 2024 | 1.3700 | 1.3700 | 1.2700 | 1.2700 | 1.2700 | 631,895 |
| Apr 22, 2024 | 1.4800 | 1.4800 | 1.3000 | 1.3640 | 1.3640 | 235,379 |
| Apr 19, 2024 | 1.5000 | 1.5000 | 1.3620 | 1.4000 | 1.4000 | 428,634 |
| Apr 18, 2024 | 1.3900 | 1.4380 | 1.3000 | 1.4140 | 1.4140 | 353,680 |
| Apr 17, 2024 | 1.4800 | 1.4800 | 1.3960 | 1.4100 | 1.4100 | 234,621 |
| Apr 16, 2024 | 1.4520 | 1.5380 | 1.4280 | 1.4300 | 1.4300 | 330,151 |
| Apr 15, 2024 | 1.5840 | 1.5840 | 1.4520 | 1.4720 | 1.4720 | 288,528 |
| Apr 12, 2024 | 1.4800 | 1.5660 | 1.4220 | 1.5080 | 1.5080 | 998,229 |
| Apr 11, 2024 | 1.5900 | 1.5900 | 1.4500 | 1.4580 | 1.4580 | 694,832 |
| Apr 10, 2024 | 1.4300 | 1.5080 | 1.4000 | 1.4700 | 1.4700 | 846,551 |
| Apr 9, 2024 | 1.4480 | 1.4540 | 1.4040 | 1.4280 | 1.4280 | 555,456 |
| Apr 8, 2024 | 1.4480 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 368,723 |
| Apr 5, 2024 | 1.5700 | 1.5700 | 1.3480 | 1.3860 | 1.3860 | 1,464,002 |
| Apr 4, 2024 | 1.5400 | 1.5940 | 1.3700 | 1.4260 | 1.4260 | 1,429,314 |
| Apr 3, 2024 | 1.4800 | 1.7380 | 1.3920 | 1.5200 | 1.5200 | 1,586,932 |
| Apr 2, 2024 | 1.3800 | 1.4980 | 1.3700 | 1.3800 | 1.3800 | 467,884 |
| Mar 27, 2024 | 1.3980 | 1.4240 | 1.3660 | 1.3700 | 1.3700 | 1,353,634 |
| Mar 26, 2024 | 1.4000 | 1.4660 | 1.3920 | 1.3980 | 1.3980 | 457,160 |
| Mar 25, 2024 | 1.4480 | 1.4480 | 1.3500 | 1.4080 | 1.4080 | 1,210,576 |
| Mar 22, 2024 | 1.3600 | 1.4060 | 1.3300 | 1.3500 | 1.3500 | 2,696,345 |
| Mar 21, 2024 | 1.3000 | 1.4180 | 1.2980 | 1.3560 | 1.3560 | 2,032,137 |
| Mar 20, 2024 | 1.3000 | 1.3000 | 1.2700 | 1.3000 | 1.3000 | 685,393 |
| Mar 19, 2024 | 1.4380 | 1.4500 | 1.2000 | 1.3000 | 1.3000 | 1,647,423 |
| Mar 18, 2024 | 1.5200 | 1.6100 | 1.3500 | 1.4380 | 1.4380 | 561,516 |
| Mar 15, 2024 | 1.5300 | 1.6660 | 1.4420 | 1.5120 | 1.5120 | 293,827 |
| Mar 14, 2024 | 1.4700 | 1.5500 | 1.4700 | 1.5000 | 1.5000 | 173,396 |
| Mar 13, 2024 | 1.4300 | 1.5040 | 1.4300 | 1.4660 | 1.4660 | 107,829 |
| Mar 12, 2024 | 1.4300 | 1.4780 | 1.4000 | 1.4680 | 1.4680 | 255,271 |
| Mar 11, 2024 | 1.6100 | 1.6780 | 1.4000 | 1.4600 | 1.4600 | 1,434,437 |
| Mar 8, 2024 | 1.7000 | 1.7000 | 1.6000 | 1.6200 | 1.6200 | 331,183 |
| Mar 7, 2024 | 1.6140 | 1.6700 | 1.6140 | 1.6320 | 1.6320 | 119,337 |
| Mar 6, 2024 | 1.8200 | 1.8200 | 1.6400 | 1.6700 | 1.6700 | 182,717 |
| Mar 5, 2024 | 1.6700 | 1.7220 | 1.6500 | 1.6540 | 1.6540 | 283,999 |
| Mar 4, 2024 | 1.7500 | 1.7500 | 1.7000 | 1.7160 | 1.7160 | 538,769 |
| Mar 1, 2024 | 1.6800 | 1.7000 | 1.6700 | 1.7000 | 1.7000 | 479,915 |
| Feb 29, 2024 | 1.7200 | 1.7860 | 1.6200 | 1.6520 | 1.6520 | 655,039 |
| Feb 28, 2024 | 1.7500 | 1.7700 | 1.7000 | 1.7160 | 1.7160 | 637,149 |
| Feb 27, 2024 | 1.7620 | 1.9300 | 1.7620 | 1.8320 | 1.8320 | 325,482 |
| Feb 26, 2024 | 1.6500 | 1.7500 | 1.6500 | 1.7460 | 1.7460 | 422,429 |
| Feb 23, 2024 | 1.6020 | 1.6500 | 1.6000 | 1.6200 | 1.6200 | 1,327,706 |
| Feb 22, 2024 | 1.7000 | 1.7840 | 1.6020 | 1.6820 | 1.6820 | 1,291,848 |
| Feb 21, 2024 | 1.9380 | 1.9380 | 1.7400 | 1.7480 | 1.7480 | 603,714 |
| Feb 20, 2024 | 1.9340 | 1.9340 | 1.8000 | 1.8100 | 1.8100 | 332,385 |
| Feb 19, 2024 | 2.0000 | 2.0000 | 1.9200 | 1.9340 | 1.9340 | 240,572 |
| Feb 16, 2024 | 2.0100 | 2.0250 | 1.7500 | 1.9400 | 1.9400 | 790,490 |
| Feb 15, 2024 | 2.1000 | 2.1000 | 2.0450 | 2.0850 | 2.0850 | 90,637 |
| Feb 14, 2024 | 2.0200 | 2.1550 | 2.0000 | 2.0800 | 2.0800 | 321,474 |
| Feb 13, 2024 | 2.1000 | 2.2500 | 2.0400 | 2.0900 | 2.0900 | 754,281 |
| Feb 12, 2024 | 2.0600 | 2.2100 | 2.0150 | 2.0750 | 2.0750 | 1,014,870 |
| Feb 9, 2024 | 2.2000 | 2.3300 | 2.0450 | 2.0900 | 2.0900 | 971,445 |
| Feb 8, 2024 | 2.7500 | 2.7500 | 2.1600 | 2.2300 | 2.2300 | 920,017 |
| Feb 7, 2024 | 2.2950 | 2.8000 | 2.2250 | 2.6950 | 2.6950 | 556,710 |
| Feb 6, 2024 | 2.2800 | 2.4500 | 2.2600 | 2.3000 | 2.3000 | 236,321 |
| Feb 5, 2024 | 2.4000 | 2.4200 | 2.2000 | 2.2600 | 2.2600 | 449,577 |
| Feb 2, 2024 | 2.6500 | 2.6500 | 2.3500 | 2.4000 | 2.4000 | 543,391 |
| Feb 1, 2024 | 2.6100 | 2.6950 | 2.4500 | 2.6100 | 2.6100 | 721,452 |
| Jan 31, 2024 | 2.7300 | 2.7650 | 2.5700 | 2.6100 | 2.6100 | 527,909 |
| Jan 30, 2024 | 2.8000 | 2.8000 | 2.7200 | 2.7700 | 2.7700 | 61,923 |
| Jan 29, 2024 | 2.7700 | 2.8000 | 2.7700 | 2.7900 | 2.7900 | 52,943 |
| Jan 26, 2024 | 2.8200 | 2.8200 | 2.7300 | 2.7650 | 2.7650 | 146,842 |
| Jan 25, 2024 | 2.8000 | 2.9100 | 2.7700 | 2.7750 | 2.7750 | 197,094 |
| Jan 24, 2024 | 2.8000 | 2.8950 | 2.8000 | 2.8200 | 2.8200 | 149,639 |
| Jan 23, 2024 | 2.8000 | 2.9750 | 2.8000 | 2.8000 | 2.8000 | 173,044 |
| Jan 22, 2024 | 2.8550 | 3.0700 | 2.7800 | 2.8100 | 2.8100 | 227,226 |
| Jan 19, 2024 | 2.9000 | 3.0850 | 2.7500 | 2.9200 | 2.9200 | 673,602 |
| Jan 18, 2024 | 3.1000 | 3.1850 | 2.8200 | 2.9250 | 2.9250 | 348,626 |
| Jan 17, 2024 | 3.2400 | 3.2400 | 2.9950 | 3.2000 | 3.2000 | 448,956 |
| Jan 16, 2024 | 3.2550 | 3.3450 | 3.2200 | 3.2750 | 3.2750 | 164,164 |
| Jan 15, 2024 | 3.3400 | 3.3500 | 3.2800 | 3.3300 | 3.3300 | 1,195,509 |
| Jan 12, 2024 | 3.3450 | 3.3950 | 3.2500 | 3.3000 | 3.3000 | 724,173 |
| Jan 11, 2024 | 3.2800 | 3.3500 | 3.2200 | 3.3050 | 3.3050 | 209,812 |
| Jan 10, 2024 | 3.3500 | 3.4950 | 3.2800 | 3.3050 | 3.3050 | 208,561 |
| Jan 9, 2024 | 3.3500 | 3.4000 | 3.3500 | 3.3550 | 3.3550 | 90,127 |
| Jan 8, 2024 | 3.4000 | 3.4000 | 3.3500 | 3.3800 | 3.3800 | 162,735 |
| Jan 5, 2024 | 3.3350 | 3.5400 | 3.3100 | 3.3300 | 3.3300 | 608,026 |
| Jan 4, 2024 | 3.3600 | 3.4000 | 3.3100 | 3.3400 | 3.3400 | 119,708 |
| Jan 3, 2024 | 3.4000 | 3.4000 | 3.3300 | 3.3600 | 3.3600 | 281,457 |
| Jan 2, 2024 | 3.4450 | 3.5750 | 3.2800 | 3.3950 | 3.3950 | 329,611 |
| Dec 29, 2023 | 3.3750 | 3.4250 | 3.3300 | 3.3750 | 3.3750 | 507,571 |
| Dec 28, 2023 | 3.4500 | 3.4950 | 3.3700 | 3.3800 | 3.3800 | 244,585 |
| Dec 27, 2023 | 3.4000 | 3.4500 | 3.4000 | 3.4200 | 3.4200 | 129,007 |
| Dec 22, 2023 | 3.4500 | 3.4800 | 3.3700 | 3.3700 | 3.3700 | 250,625 |
| Dec 21, 2023 | 3.4750 | 3.5050 | 3.4000 | 3.4500 | 3.4500 | 231,305 |
| Dec 20, 2023 | 3.6000 | 3.6950 | 3.4800 | 3.5800 | 3.5800 | 274,527 |
| Dec 19, 2023 | 3.7000 | 3.8350 | 3.6000 | 3.6500 | 3.6500 | 287,287 |
| Dec 18, 2023 | 3.5800 | 3.8000 | 3.5800 | 3.7000 | 3.7000 | 803,754 |
| Dec 15, 2023 | 3.5000 | 3.5850 | 3.4550 | 3.5550 | 3.5550 | 259,665 |
| Dec 14, 2023 | 3.3300 | 3.4600 | 3.3300 | 3.4550 | 3.4550 | 212,277 |
| Dec 13, 2023 | 3.4650 | 3.4650 | 3.2600 | 3.3550 | 3.3550 | 377,459 |
| Dec 12, 2023 | 3.4550 | 3.4600 | 3.4000 | 3.4000 | 3.4000 | 222,094 |
| Dec 11, 2023 | 3.5350 | 3.5650 | 3.4550 | 3.4700 | 3.4700 | 162,221 |
| Dec 8, 2023 | 3.4550 | 3.6900 | 3.4550 | 3.5350 | 3.5350 | 43,940 |
| Dec 7, 2023 | 3.5750 | 3.6000 | 3.4100 | 3.4550 | 3.4550 | 215,601 |
| Dec 6, 2023 | 3.6000 | 3.6000 | 3.3950 | 3.3950 | 3.3950 | 116,937 |
| Dec 5, 2023 | 3.3650 | 3.5700 | 3.3650 | 3.4450 | 3.4450 | 392,729 |
| Dec 4, 2023 | 3.4150 | 3.6000 | 3.3650 | 3.3700 | 3.3700 | 271,675 |
| Dec 1, 2023 | 3.4900 | 3.4900 | 3.3500 | 3.4000 | 3.4000 | 183,835 |
| Nov 30, 2023 | 3.4000 | 3.4450 | 3.3450 | 3.4400 | 3.4400 | 162,737 |
| Nov 29, 2023 | 3.4850 | 3.5500 | 3.3650 | 3.3700 | 3.3700 | 145,478 |
| Nov 28, 2023 | 3.4400 | 3.4950 | 3.3100 | 3.4050 | 3.4050 | 225,652 |
| Nov 27, 2023 | 3.4150 | 3.5000 | 3.4000 | 3.4550 | 3.4550 | 133,317 |
| Nov 24, 2023 | 3.5350 | 3.6450 | 3.4100 | 3.4800 | 3.4800 | 229,819 |
| Nov 23, 2023 | 3.6950 | 3.6950 | 3.4850 | 3.5000 | 3.5000 | 101,091 |
| Nov 22, 2023 | 3.6000 | 3.6500 | 3.4200 | 3.4800 | 3.4800 | 198,125 |
| Nov 21, 2023 | 3.5000 | 3.6250 | 3.5000 | 3.5250 | 3.5250 | 180,143 |
| Nov 20, 2023 | 3.7000 | 3.7000 | 3.4700 | 3.5850 | 3.5850 | 135,939 |
| Nov 17, 2023 | 3.4750 | 3.6400 | 3.4750 | 3.6000 | 3.6000 | 671,956 |
| Nov 16, 2023 | 3.7250 | 3.7250 | 3.4800 | 3.5150 | 3.5150 | 307,691 |
| Nov 15, 2023 | 3.7000 | 3.7350 | 3.4600 | 3.5150 | 3.5150 | 222,868 |
| Nov 14, 2023 | 3.5200 | 3.7950 | 3.4800 | 3.5100 | 3.5100 | 222,874 |
| Nov 13, 2023 | 3.9100 | 3.9250 | 3.5050 | 3.5400 | 3.5400 | 350,519 |
| Nov 10, 2023 | 3.5650 | 3.9200 | 3.5650 | 3.7800 | 3.7800 | 1,093,173 |
| Nov 9, 2023 | 3.4538 | 3.5234 | 3.3792 | 3.5234 | 3.5234 | 123,870 |
| Nov 8, 2023 | 3.4389 | 3.4389 | 3.2103 | 3.4289 | 3.4289 | 93,129 |
| Nov 7, 2023 | 3.2798 | 3.4737 | 3.2798 | 3.3246 | 3.3246 | 145,133 |
| Nov 6, 2023 | 3.4786 | 3.5035 | 3.4289 | 3.4587 | 3.4587 | 61,503 |
| Nov 3, 2023 | 3.5283 | 3.5283 | 3.4786 | 3.5134 | 3.5134 | 101,592 |
| Nov 2, 2023 | 3.3693 | 3.5234 | 3.2798 | 3.4737 | 3.4737 | 102,853 |
| Nov 1, 2023 | 3.3792 | 3.3792 | 3.2749 | 3.3196 | 3.3196 | 95,244 |
| Oct 31, 2023 | 3.3792 | 3.5780 | 3.1407 | 3.3097 | 3.3097 | 372,000 |
| Oct 30, 2023 | 3.7768 | 3.9458 | 3.3047 | 3.3693 | 3.3693 | 606,185 |
| Oct 27, 2023 | 4.3731 | 4.6117 | 3.6327 | 3.7669 | 3.7669 | 458,043 |
| Oct 26, 2023 | 5.8143 | 5.8143 | 4.1744 | 4.2886 | 4.2886 | 941,398 |
| Oct 25, 2023 | 6.4603 | 6.4603 | 6.0727 | 6.2019 | 6.2019 | 41,384 |
| Oct 24, 2023 | 6.5100 | 6.5100 | 6.1621 | 6.1621 | 6.1621 | 76,669 |
| Oct 23, 2023 | 6.5597 | 6.6094 | 6.0230 | 6.1025 | 6.1025 | 115,310 |
| Oct 20, 2023 | 6.9076 | 6.9076 | 6.5597 | 6.7187 | 6.7187 | 121,697 |
| Oct 19, 2023 | 6.5498 | 6.9573 | 6.5100 | 6.7982 | 6.7982 | 378,165 |
| Oct 18, 2023 | 6.4603 | 6.7485 | 6.3013 | 6.4802 | 6.4802 | 112,737 |
| Oct 17, 2023 | 6.8082 | 6.8082 | 6.4404 | 6.4404 | 6.4404 | 125,065 |
| Oct 16, 2023 | 6.9473 | 6.9473 | 6.5796 | 6.7883 | 6.7883 | 173,049 |
| Oct 13, 2023 | 7.0069 | 7.3349 | 6.7883 | 6.9076 | 6.9076 | 134,802 |
| Oct 12, 2023 | 7.1560 | 7.4542 | 6.9175 | 7.0069 | 7.0069 | 156,609 |
| Oct 11, 2023 | 7.3548 | 7.5138 | 6.9076 | 7.0268 | 7.0268 | 287,516 |
| Oct 10, 2023 | 6.9175 | 7.0865 | 6.4802 | 7.0765 | 7.0765 | 214,539 |
| Oct 9, 2023 | 7.2554 | 7.2554 | 6.4603 | 6.4603 | 6.4603 | 609,140 |
| Oct 6, 2023 | 6.1124 | 8.3487 | 6.1124 | 6.6591 | 6.6591 | 838,931 |
| Oct 5, 2023 | 5.9634 | 6.2118 | 5.7944 | 5.8739 | 5.8739 | 142,260 |
| Oct 4, 2023 | 6.3609 | 6.4603 | 5.9137 | 5.9634 | 5.9634 | 271,050 |
| Oct 3, 2023 | 6.4603 | 6.5299 | 6.4205 | 6.5001 | 6.5001 | 49,977 |
| Oct 2, 2023 | 6.4603 | 6.6591 | 6.3510 | 6.4603 | 6.4603 | 168,801 |
| Sep 29, 2023 | 6.9573 | 6.9573 | 6.5597 | 6.6591 | 6.6591 | 220,632 |
| Sep 28, 2023 | 6.8082 | 7.1461 | 6.8082 | 6.9573 | 6.9573 | 180,315 |
| Sep 27, 2023 | 7.4045 | 7.4045 | 6.9076 | 6.9573 | 6.9573 | 176,041 |
| Sep 26, 2023 | 7.2554 | 7.3548 | 7.0666 | 7.1858 | 7.1858 | 190,655 |
| Sep 25, 2023 | 7.4542 | 7.4542 | 7.1759 | 7.1759 | 7.1759 | 78,019 |
| Sep 22, 2023 | 7.3946 | 7.5735 | 7.3946 | 7.4542 | 7.4542 | 18,453 |
| Sep 21, 2023 | 7.5536 | 7.5536 | 7.3647 | 7.4244 | 7.4244 | 34,705 |
| Sep 20, 2023 | 7.8319 | 7.8319 | 7.4542 | 7.5337 | 7.5337 | 86,238 |
| Sep 19, 2023 | 7.2057 | 7.5138 | 7.2057 | 7.3647 | 7.3647 | 78,508 |
| Sep 18, 2023 | 7.5536 | 7.5536 | 7.2554 | 7.2554 | 7.2554 | 80,421 |
| Sep 15, 2023 | 7.8021 | 7.8021 | 7.5536 | 7.5536 | 7.5536 | 80,949 |
| Sep 14, 2023 | 7.6828 | 7.7524 | 7.5635 | 7.7027 | 7.7027 | 44,639 |
| Sep 13, 2023 | 7.6828 | 7.9015 | 7.6828 | 7.6828 | 7.6828 | 75,049 |
| Sep 12, 2023 | 8.1499 | 8.1996 | 7.4641 | 7.4840 | 7.4840 | 232,309 |
| Sep 11, 2023 | 8.1698 | 8.4978 | 7.9710 | 7.9710 | 7.9710 | 51,584 |
| Sep 8, 2023 | 8.5475 | 8.5475 | 8.1599 | 8.1698 | 8.1698 | 74,985 |
| Sep 7, 2023 | 7.9511 | 8.4183 | 7.9114 | 8.3487 | 8.3487 | 28,722 |
| Sep 6, 2023 | 7.9313 | 8.4481 | 7.9313 | 8.2294 | 8.2294 | 107,840 |
| Sep 5, 2023 | 8.1996 | 8.1996 | 7.6530 | 7.9412 | 7.9412 | 155,522 |
| Sep 4, 2023 | 8.1996 | 8.2990 | 7.9810 | 8.1698 | 8.1698 | 47,501 |
| Sep 1, 2023 | 8.2493 | 8.4481 | 8.1499 | 8.2990 | 8.2990 | 89,741 |
| Aug 31, 2023 | 8.3885 | 8.4083 | 8.2593 | 8.3586 | 8.3586 | 30,669 |
| Aug 30, 2023 | 8.5475 | 8.5475 | 8.2294 | 8.3885 | 8.3885 | 58,734 |
| Aug 29, 2023 | 8.4878 | 8.5475 | 8.3487 | 8.3885 | 8.3885 | 92,179 |
| Aug 28, 2023 | 8.9450 | 8.9450 | 8.4382 | 8.5276 | 8.5276 | 127,425 |
| Aug 25, 2023 | 8.7960 | 8.9351 | 8.7463 | 8.7860 | 8.7860 | 95,079 |
| Aug 24, 2023 | 9.3426 | 9.3426 | 8.6767 | 8.6767 | 8.6767 | 151,903 |
| Aug 23, 2023 | 9.5811 | 9.5811 | 9.0047 | 9.1239 | 9.1239 | 147,607 |
| Aug 22, 2023 | 9.9191 | 9.9191 | 9.5513 | 9.5811 | 9.5811 | 94,070 |
| Aug 21, 2023 | 9.8395 | 9.9588 | 9.5414 | 9.9389 | 9.9389 | 74,288 |
| Aug 18, 2023 | 9.9389 | 9.9389 | 9.7103 | 9.8395 | 9.8395 | 54,713 |
| Aug 17, 2023 | 9.5911 | 9.9389 | 9.5911 | 9.9389 | 9.9389 | 64,782 |
| Aug 16, 2023 | 10.0383 | 10.0383 | 9.6109 | 9.6109 | 9.6109 | 75,164 |
| Aug 15, 2023 | 10.1377 | 10.1377 | 9.9389 | 10.0980 | 10.0980 | 37,272 |
| Aug 14, 2023 | 9.8395 | 10.2371 | 9.8197 | 10.2371 | 10.2371 | 57,662 |
| Aug 11, 2023 | 9.9787 | 10.1576 | 9.7600 | 9.8793 | 9.8793 | 114,341 |
| Aug 10, 2023 | 10.3961 | 10.3961 | 9.9389 | 10.0781 | 10.0781 | 126,622 |
| Aug 9, 2023 | 10.3564 | 10.3961 | 10.0781 | 10.2570 | 10.2570 | 82,451 |
| Aug 8, 2023 | 10.1576 | 10.5949 | 10.1576 | 10.4359 | 10.4359 | 15,979 |
| Aug 7, 2023 | 10.5353 | 10.8334 | 10.3365 | 10.8334 | 10.8334 | 45,751 |
| Aug 4, 2023 | 10.5353 | 10.6347 | 10.4558 | 10.6148 | 10.6148 | 44,608 |
| Aug 3, 2023 | 10.5353 | 10.9129 | 10.5353 | 10.6943 | 10.6943 | 18,672 |
| Aug 2, 2023 | 10.7937 | 10.7937 | 10.5353 | 10.5750 | 10.5750 | 24,610 |
| Aug 1, 2023 | 10.8334 | 10.8334 | 10.5949 | 10.6943 | 10.6943 | 15,381 |
| Jul 31, 2023 | 10.9328 | 10.9726 | 10.5551 | 10.7937 | 10.7937 | 56,657 |
| Jul 28, 2023 | 10.4756 | 10.8533 | 10.4756 | 10.8334 | 10.8334 | 39,567 |
| Jul 27, 2023 | 10.4359 | 10.6148 | 10.4359 | 10.5750 | 10.5750 | 19,594 |
| Jul 26, 2023 | 10.6347 | 10.6347 | 10.4756 | 10.4756 | 10.4756 | 22,204 |
| Jul 25, 2023 | 10.8334 | 10.8334 | 10.5353 | 10.5949 | 10.5949 | 18,609 |
| Jul 24, 2023 | 10.6347 | 10.8136 | 10.5353 | 10.7340 | 10.7340 | 42,756 |
| Jul 21, 2023 | 10.5353 | 10.5353 | 10.2967 | 10.5154 | 10.5154 | 66,595 |
| Jul 20, 2023 | 10.6347 | 10.6347 | 10.3365 | 10.3961 | 10.3961 | 42,766 |
| Jul 19, 2023 | 10.5353 | 10.6943 | 10.5353 | 10.6943 | 10.6943 | 20,274 |
| Jul 18, 2023 | 10.7142 | 10.7142 | 10.3961 | 10.5353 | 10.5353 | 46,028 |
| Jul 17, 2023 | 11.3304 | 11.3304 | 10.4955 | 10.5353 | 10.5353 | 40,824 |
| Jul 14, 2023 | 11.3304 | 11.3701 | 10.5551 | 10.7937 | 10.7937 | 142,536 |
| Jul 13, 2023 | 11.8273 | 11.8671 | 11.1515 | 11.3304 | 11.3304 | 132,107 |
| Jul 12, 2023 | 11.7677 | 11.7677 | 11.2111 | 11.2111 | 11.2111 | 35,503 |
| Jul 11, 2023 | 11.3304 | 11.7677 | 11.3304 | 11.4496 | 11.4496 | 63,679 |
| Jul 10, 2023 | 11.8075 | 11.8870 | 11.6286 | 11.7279 | 11.7279 | 35,271 |
| Jul 7, 2023 | 11.6087 | 11.8671 | 11.1912 | 11.8273 | 11.8273 | 98,445 |
| Jul 6, 2023 | 11.7478 | 11.9267 | 11.7279 | 11.8870 | 11.8870 | 68,148 |
| Jul 5, 2023 | 11.9267 | 11.9267 | 11.5093 | 11.6683 | 11.6683 | 50,555 |
| Jul 4, 2023 | 11.7279 | 11.9267 | 11.5888 | 11.9068 | 11.9068 | 90,646 |
| Jul 3, 2023 | 12.1255 | 12.1255 | 11.6286 | 11.6286 | 11.6286 | 96,468 |
| Jun 30, 2023 | 12.0261 | 12.0857 | 11.8273 | 12.0261 | 12.0261 | 50,758 |
| Jun 29, 2023 | 11.9267 | 11.9267 | 11.7279 | 11.9267 | 11.9267 | 25,231 |
| Jun 28, 2023 | 11.9267 | 12.1255 | 11.7279 | 11.7279 | 11.7279 | 51,316 |
| Jun 27, 2023 | 11.4298 | 12.1255 | 11.4298 | 11.9267 | 11.9267 | 38,353 |
| Jun 26, 2023 | 12.1255 | 12.1255 | 11.5490 | 11.9864 | 11.9864 | 33,573 |
| Jun 23, 2023 | 11.4298 | 12.0659 | 11.4298 | 12.0261 | 12.0261 | 44,594 |
| Jun 22, 2023 | 11.1316 | 12.2646 | 11.1316 | 11.8472 | 11.8472 | 53,193 |
| Jun 21, 2023 | 11.8273 | 12.3640 | 11.7081 | 11.7677 | 11.7677 | 159,427 |
| Jun 20, 2023 | 11.3701 | 11.9068 | 11.1316 | 11.8273 | 11.8273 | 69,933 |
| Jun 19, 2023 | 10.9328 | 11.3701 | 10.1973 | 11.3701 | 11.3701 | 73,053 |
| Jun 16, 2023 | 10.5949 | 10.9328 | 10.3762 | 10.9328 | 10.9328 | 94,647 |
| Jun 15, 2023 | 10.4359 | 10.7142 | 10.2570 | 10.5949 | 10.5949 | 65,723 |
| Jun 14, 2023 | 10.7340 | 10.7340 | 10.2371 | 10.4359 | 10.4359 | 105,836 |
| Jun 13, 2023 | 10.8334 | 10.8334 | 10.6744 | 10.7738 | 10.7738 | 80,911 |
| Jun 12, 2023 | 10.4359 | 10.7340 | 10.0582 | 10.5353 | 10.5353 | 68,756 |
| Jun 9, 2023 | 10.1377 | 10.3365 | 10.0184 | 10.3166 | 10.3166 | 134,361 |
| Jun 8, 2023 | 10.1377 | 10.4359 | 10.1377 | 10.3166 | 10.3166 | 82,622 |
| Jun 7, 2023 | 10.8334 | 10.8334 | 10.3166 | 10.5551 | 10.5551 | 41,673 |
| Jun 6, 2023 | 9.9389 | 10.3365 | 9.9389 | 10.2570 | 10.2570 | 75,477 |
| Jun 5, 2023 | 10.8334 | 10.8334 | 9.9389 | 9.9389 | 9.9389 | 150,343 |
| Jun 2, 2023 | 9.9588 | 10.5154 | 9.9588 | 10.3365 | 10.3365 | 47,065 |
| Jun 1, 2023 | 9.9588 | 10.3762 | 9.9588 | 10.2570 | 10.2570 | 80,784 |
| May 31, 2023 | 11.0322 | 11.0322 | 9.9389 | 10.5154 | 10.5154 | 79,524 |
| May 30, 2023 | 10.7738 | 10.7738 | 10.5551 | 10.6347 | 10.6347 | 52,433 |
| May 26, 2023 | 10.9328 | 10.9726 | 10.8136 | 10.9328 | 10.9328 | 37,586 |
| May 25, 2023 | 10.9328 | 11.0521 | 10.8136 | 10.8931 | 10.8931 | 43,717 |
| May 24, 2023 | 11.2310 | 11.2906 | 10.8533 | 10.9328 | 10.9328 | 95,588 |
| May 23, 2023 | 11.5292 | 11.6087 | 10.7937 | 11.5093 | 11.5093 | 43,718 |
| May 22, 2023 | 10.6943 | 11.6286 | 10.6744 | 11.6286 | 11.6286 | 102,088 |
| May 19, 2023 | 11.3304 | 11.7081 | 10.7738 | 10.7738 | 10.7738 | 94,982 |
| May 16, 2023 | 11.6286 | 11.6286 | 10.9925 | 11.0521 | 11.0521 | 79,969 |
| May 15, 2023 | 11.9267 | 11.9267 | 11.5888 | 11.6286 | 11.6286 | 105,565 |
| May 12, 2023 | 11.5292 | 11.9068 | 11.5292 | 11.9068 | 11.9068 | 82,289 |
| May 11, 2023 | 11.6484 | 11.7081 | 11.5292 | 11.6882 | 11.6882 | 54,458 |
| May 10, 2023 | 11.7279 | 11.7279 | 11.5093 | 11.7279 | 11.7279 | 57,798 |
| May 9, 2023 | 12.1255 | 12.1255 | 11.5292 | 11.6683 | 11.6683 | 58,809 |
| May 8, 2023 | 12.4237 | 12.4237 | 11.7478 | 11.9267 | 11.9267 | 51,736 |
| May 5, 2023 | 12.7218 | 12.7218 | 11.5292 | 11.9665 | 11.9665 | 112,474 |
| May 4, 2023 | 11.3304 | 12.7020 | 11.3304 | 12.1653 | 12.1653 | 462,145 |
| May 3, 2023 | 11.1316 | 11.5888 | 10.5353 | 11.2310 | 11.2310 | 1,283,920 |
| May 2, 2023 | 10.7340 | 11.1912 | 10.4359 | 10.8533 | 10.8533 | 165,650 |
| Apr 28, 2023 | 10.7340 | 10.9328 | 10.4756 | 10.9129 | 10.9129 | 221,758 |
| Apr 27, 2023 | 10.9328 | 10.9328 | 10.5154 | 10.5750 | 10.5750 | 105,855 |
| Apr 26, 2023 | 10.4359 | 10.9129 | 10.4359 | 10.7539 | 10.7539 | 50,983 |