Oslo - Delayed Quote • NOK
Vow ASA (VOW.OL)
As of 2:10 PM GMT+2. 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 |
---|---|---|---|---|---|---|
Apr 25, 2024 | 6.17 | 6.17 | 6.17 | 6.21 | 6.21 | 13,346 |
Apr 24, 2024 | 6.44 | 6.44 | 6.12 | 6.18 | 6.18 | 49,692 |
Apr 23, 2024 | 6.37 | 6.41 | 6.08 | 6.24 | 6.24 | 36,951 |
Apr 22, 2024 | 6.49 | 6.49 | 6.12 | 6.12 | 6.12 | 56,024 |
Apr 19, 2024 | 6.30 | 6.63 | 6.30 | 6.44 | 6.44 | 42,470 |
Apr 18, 2024 | 6.40 | 6.47 | 6.33 | 6.36 | 6.36 | 22,307 |
Apr 17, 2024 | 6.43 | 6.74 | 6.40 | 6.40 | 6.40 | 37,727 |
Apr 16, 2024 | 6.80 | 6.80 | 6.37 | 6.43 | 6.43 | 96,079 |
Apr 15, 2024 | 7.19 | 7.19 | 6.50 | 6.58 | 6.58 | 69,681 |
Apr 12, 2024 | 6.70 | 6.96 | 6.69 | 6.87 | 6.87 | 99,191 |
Apr 11, 2024 | 6.70 | 6.90 | 6.52 | 6.70 | 6.70 | 124,977 |
Apr 10, 2024 | 6.50 | 6.70 | 6.50 | 6.51 | 6.51 | 44,363 |
Apr 9, 2024 | 6.72 | 6.80 | 6.35 | 6.69 | 6.69 | 184,920 |
Apr 8, 2024 | 7.06 | 7.10 | 6.42 | 6.72 | 6.72 | 264,532 |
Apr 5, 2024 | 7.10 | 7.80 | 7.03 | 7.06 | 7.06 | 520,735 |
Apr 4, 2024 | 6.53 | 7.53 | 6.37 | 6.78 | 6.78 | 328,847 |
Apr 3, 2024 | 5.35 | 6.69 | 5.35 | 6.38 | 6.38 | 432,664 |
Apr 2, 2024 | 5.20 | 5.74 | 5.20 | 5.45 | 5.45 | 217,037 |
Mar 27, 2024 | 5.03 | 5.50 | 5.03 | 5.49 | 5.49 | 215,115 |
Mar 26, 2024 | 5.40 | 5.41 | 4.80 | 5.03 | 5.03 | 532,861 |
Mar 25, 2024 | 5.70 | 5.70 | 5.14 | 5.21 | 5.21 | 427,157 |
Mar 22, 2024 | 5.58 | 5.81 | 5.50 | 5.63 | 5.63 | 326,564 |
Mar 21, 2024 | 6.20 | 6.20 | 5.40 | 5.54 | 5.54 | 597,045 |
Mar 20, 2024 | 6.70 | 6.70 | 6.26 | 6.50 | 6.50 | 160,211 |
Mar 19, 2024 | 6.59 | 6.85 | 6.56 | 6.85 | 6.85 | 55,964 |
Mar 18, 2024 | 6.80 | 6.80 | 6.58 | 6.59 | 6.59 | 75,514 |
Mar 15, 2024 | 6.99 | 6.99 | 6.55 | 6.62 | 6.62 | 121,828 |
Mar 14, 2024 | 7.20 | 7.26 | 6.51 | 7.00 | 7.00 | 244,759 |
Mar 13, 2024 | 7.40 | 7.40 | 6.80 | 7.01 | 7.01 | 339,152 |
Mar 12, 2024 | 7.00 | 7.39 | 7.00 | 7.39 | 7.39 | 20,392 |
Mar 11, 2024 | 7.18 | 7.18 | 6.93 | 7.00 | 7.00 | 37,311 |
Mar 8, 2024 | 7.00 | 7.17 | 6.91 | 6.99 | 6.99 | 98,081 |
Mar 7, 2024 | 7.50 | 7.50 | 6.92 | 6.95 | 6.95 | 130,020 |
Mar 6, 2024 | 6.72 | 7.80 | 6.72 | 7.51 | 7.51 | 349,366 |
Mar 5, 2024 | 6.85 | 7.05 | 6.70 | 6.76 | 6.76 | 139,220 |
Mar 4, 2024 | 6.50 | 7.10 | 6.50 | 7.10 | 7.10 | 233,462 |
Mar 1, 2024 | 7.25 | 7.30 | 6.35 | 7.20 | 7.20 | 956,066 |
Feb 29, 2024 | 7.89 | 8.09 | 7.14 | 7.20 | 7.20 | 1,184,646 |
Feb 28, 2024 | 9.38 | 9.79 | 9.20 | 9.40 | 9.40 | 86,257 |
Feb 27, 2024 | 9.27 | 9.90 | 9.27 | 9.50 | 9.50 | 104,433 |
Feb 26, 2024 | 9.96 | 10.00 | 8.99 | 9.75 | 9.75 | 166,662 |
Feb 23, 2024 | 9.61 | 9.95 | 9.55 | 9.75 | 9.75 | 28,588 |
Feb 22, 2024 | 9.71 | 9.99 | 9.65 | 9.75 | 9.75 | 37,363 |
Feb 21, 2024 | 9.70 | 9.94 | 9.70 | 9.71 | 9.71 | 36,166 |
Feb 20, 2024 | 9.70 | 9.99 | 9.70 | 9.90 | 9.90 | 25,278 |
Feb 19, 2024 | 9.68 | 10.00 | 9.68 | 9.86 | 9.86 | 29,785 |
Feb 16, 2024 | 9.80 | 10.10 | 9.69 | 10.00 | 10.00 | 154,973 |
Feb 15, 2024 | 9.92 | 9.99 | 9.75 | 9.75 | 9.75 | 61,005 |
Feb 14, 2024 | 10.30 | 10.30 | 9.88 | 9.92 | 9.92 | 27,917 |
Feb 13, 2024 | 10.34 | 10.34 | 9.88 | 9.88 | 9.88 | 82,748 |
Feb 12, 2024 | 10.00 | 10.38 | 9.91 | 10.30 | 10.30 | 130,508 |
Feb 9, 2024 | 10.00 | 10.48 | 9.80 | 9.90 | 9.90 | 75,410 |
Feb 8, 2024 | 10.02 | 10.52 | 9.96 | 10.00 | 10.00 | 357,730 |
Feb 7, 2024 | 9.91 | 10.32 | 9.84 | 10.00 | 10.00 | 151,062 |
Feb 6, 2024 | 10.54 | 10.54 | 9.76 | 10.08 | 10.08 | 335,519 |
Feb 5, 2024 | 10.00 | 10.56 | 10.00 | 10.34 | 10.34 | 30,067 |
Feb 2, 2024 | 10.60 | 10.60 | 10.18 | 10.26 | 10.26 | 40,234 |
Feb 1, 2024 | 10.50 | 10.62 | 10.42 | 10.50 | 10.50 | 18,381 |
Jan 31, 2024 | 10.34 | 10.60 | 10.34 | 10.34 | 10.34 | 105,094 |
Jan 30, 2024 | 10.36 | 10.44 | 10.34 | 10.34 | 10.34 | 61,670 |
Jan 29, 2024 | 10.56 | 10.56 | 10.34 | 10.44 | 10.44 | 57,850 |
Jan 26, 2024 | 10.78 | 11.00 | 10.34 | 10.36 | 10.36 | 130,412 |
Jan 25, 2024 | 10.50 | 11.00 | 10.38 | 11.00 | 11.00 | 44,383 |
Jan 24, 2024 | 11.26 | 11.26 | 10.72 | 10.72 | 10.72 | 18,243 |
Jan 23, 2024 | 11.20 | 11.20 | 11.00 | 11.02 | 11.02 | 57,653 |
Jan 22, 2024 | 11.26 | 11.26 | 10.88 | 11.02 | 11.02 | 55,996 |
Jan 19, 2024 | 11.02 | 11.08 | 10.42 | 11.08 | 11.08 | 103,146 |
Jan 18, 2024 | 10.44 | 10.66 | 10.28 | 10.40 | 10.40 | 123,768 |
Jan 17, 2024 | 11.10 | 11.10 | 10.60 | 10.66 | 10.66 | 116,330 |
Jan 16, 2024 | 11.12 | 11.34 | 11.00 | 11.12 | 11.12 | 60,196 |
Jan 15, 2024 | 11.38 | 11.40 | 11.12 | 11.40 | 11.40 | 59,600 |
Jan 12, 2024 | 11.98 | 11.98 | 11.40 | 11.72 | 11.72 | 62,817 |
Jan 11, 2024 | 11.50 | 11.84 | 11.50 | 11.64 | 11.64 | 25,309 |
Jan 10, 2024 | 11.60 | 11.80 | 11.54 | 11.80 | 11.80 | 41,521 |
Jan 9, 2024 | 11.36 | 11.92 | 11.36 | 11.54 | 11.54 | 27,804 |
Jan 8, 2024 | 11.86 | 12.18 | 11.44 | 11.60 | 11.60 | 79,317 |
Jan 5, 2024 | 11.70 | 11.90 | 11.64 | 11.86 | 11.86 | 32,408 |
Jan 4, 2024 | 12.18 | 12.18 | 11.34 | 11.84 | 11.84 | 70,496 |
Jan 3, 2024 | 11.50 | 11.64 | 11.10 | 11.30 | 11.30 | 58,815 |
Jan 2, 2024 | 11.50 | 12.00 | 11.20 | 11.58 | 11.58 | 165,929 |
Dec 29, 2023 | 11.60 | 11.64 | 11.18 | 11.64 | 11.64 | 140,137 |
Dec 28, 2023 | 11.30 | 11.60 | 10.98 | 11.20 | 11.20 | 118,265 |
Dec 27, 2023 | 11.46 | 11.98 | 11.26 | 11.36 | 11.36 | 54,165 |
Dec 22, 2023 | 11.30 | 11.78 | 11.22 | 11.40 | 11.40 | 43,756 |
Dec 21, 2023 | 11.78 | 11.98 | 11.24 | 11.40 | 11.40 | 134,545 |
Dec 20, 2023 | 11.98 | 11.98 | 11.68 | 11.78 | 11.78 | 35,703 |
Dec 19, 2023 | 11.00 | 11.88 | 11.00 | 11.56 | 11.56 | 170,364 |
Dec 18, 2023 | 11.50 | 11.80 | 10.94 | 11.20 | 11.20 | 157,655 |
Dec 15, 2023 | 11.90 | 11.90 | 11.48 | 11.50 | 11.50 | 39,709 |
Dec 14, 2023 | 12.00 | 12.16 | 11.36 | 11.40 | 11.40 | 77,087 |
Dec 13, 2023 | 12.00 | 12.00 | 11.18 | 11.28 | 11.28 | 56,101 |
Dec 12, 2023 | 11.90 | 12.04 | 11.50 | 11.50 | 11.50 | 89,802 |
Dec 11, 2023 | 12.50 | 12.92 | 11.96 | 11.96 | 11.96 | 84,211 |
Dec 8, 2023 | 12.60 | 12.60 | 12.14 | 12.24 | 12.24 | 69,978 |
Dec 7, 2023 | 12.50 | 12.96 | 12.34 | 12.34 | 12.34 | 18,612 |
Dec 6, 2023 | 12.80 | 13.28 | 12.50 | 12.80 | 12.80 | 37,085 |
Dec 5, 2023 | 13.00 | 13.00 | 12.74 | 12.88 | 12.88 | 6,196 |
Dec 4, 2023 | 12.50 | 13.24 | 12.50 | 13.00 | 13.00 | 39,943 |
Dec 1, 2023 | 12.88 | 13.48 | 12.66 | 12.96 | 12.96 | 101,465 |
Nov 30, 2023 | 12.10 | 12.98 | 12.10 | 12.80 | 12.80 | 47,381 |
Nov 29, 2023 | 12.02 | 12.66 | 12.02 | 12.30 | 12.30 | 103,934 |
Nov 28, 2023 | 13.50 | 13.70 | 12.66 | 12.66 | 12.66 | 149,204 |
Nov 27, 2023 | 13.80 | 13.80 | 13.20 | 13.40 | 13.40 | 115,155 |
Nov 24, 2023 | 13.98 | 13.98 | 13.20 | 13.76 | 13.76 | 188,552 |
Nov 23, 2023 | 13.56 | 13.88 | 13.52 | 13.82 | 13.82 | 80,025 |
Nov 22, 2023 | 13.20 | 13.48 | 12.98 | 13.46 | 13.46 | 130,558 |
Nov 21, 2023 | 13.00 | 13.00 | 12.68 | 12.90 | 12.90 | 98,327 |
Nov 20, 2023 | 12.46 | 12.98 | 12.46 | 12.88 | 12.88 | 94,596 |
Nov 17, 2023 | 12.34 | 12.88 | 12.34 | 12.64 | 12.64 | 148,898 |
Nov 16, 2023 | 12.20 | 12.30 | 12.00 | 12.30 | 12.30 | 108,072 |
Nov 15, 2023 | 11.38 | 11.90 | 11.16 | 11.86 | 11.86 | 157,327 |
Nov 14, 2023 | 10.98 | 11.14 | 10.86 | 11.14 | 11.14 | 64,533 |
Nov 13, 2023 | 10.64 | 10.98 | 10.64 | 10.90 | 10.90 | 112,697 |
Nov 10, 2023 | 10.78 | 10.78 | 10.58 | 10.64 | 10.64 | 97,746 |
Nov 9, 2023 | 10.58 | 10.78 | 10.58 | 10.64 | 10.64 | 31,589 |
Nov 8, 2023 | 10.52 | 10.68 | 10.52 | 10.60 | 10.60 | 65,077 |
Nov 7, 2023 | 10.52 | 10.58 | 10.36 | 10.46 | 10.46 | 141,161 |
Nov 6, 2023 | 10.36 | 10.58 | 10.20 | 10.42 | 10.42 | 98,677 |
Nov 3, 2023 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | 91,039 |
Nov 2, 2023 | 10.30 | 10.44 | 10.18 | 10.42 | 10.42 | 130,013 |
Nov 1, 2023 | 10.00 | 10.06 | 9.63 | 10.00 | 10.00 | 222,248 |
Oct 31, 2023 | 9.40 | 9.82 | 9.15 | 9.52 | 9.52 | 338,402 |
Oct 30, 2023 | 10.90 | 10.90 | 9.52 | 9.63 | 9.63 | 1,358,851 |
Oct 27, 2023 | 11.80 | 12.06 | 11.40 | 11.94 | 11.94 | 259,822 |
Oct 26, 2023 | 12.58 | 12.74 | 11.94 | 12.00 | 12.00 | 320,722 |
Oct 25, 2023 | 12.86 | 12.86 | 12.30 | 12.52 | 12.52 | 154,179 |
Oct 24, 2023 | 12.50 | 12.88 | 12.50 | 12.86 | 12.86 | 65,993 |
Oct 23, 2023 | 13.02 | 13.18 | 12.30 | 12.58 | 12.58 | 177,084 |
Oct 20, 2023 | 13.84 | 14.08 | 13.30 | 13.30 | 13.30 | 120,732 |
Oct 19, 2023 | 13.80 | 14.00 | 13.80 | 13.84 | 13.84 | 28,463 |
Oct 18, 2023 | 14.18 | 14.20 | 13.88 | 14.10 | 14.10 | 39,170 |
Oct 17, 2023 | 14.18 | 14.28 | 13.84 | 14.24 | 14.24 | 39,620 |
Oct 16, 2023 | 14.00 | 14.38 | 13.82 | 13.96 | 13.96 | 41,039 |
Oct 13, 2023 | 14.12 | 14.48 | 13.96 | 14.22 | 14.22 | 46,486 |
Oct 12, 2023 | 14.04 | 14.48 | 13.94 | 14.44 | 14.44 | 117,174 |
Oct 11, 2023 | 13.60 | 14.04 | 13.60 | 13.96 | 13.96 | 54,263 |
Oct 10, 2023 | 13.80 | 14.00 | 13.60 | 13.78 | 13.78 | 35,851 |
Oct 9, 2023 | 14.04 | 14.06 | 13.54 | 13.80 | 13.80 | 79,970 |
Oct 6, 2023 | 14.04 | 14.04 | 13.60 | 13.72 | 13.72 | 42,236 |
Oct 5, 2023 | 13.60 | 14.02 | 13.60 | 13.78 | 13.78 | 19,799 |
Oct 4, 2023 | 13.80 | 13.82 | 13.64 | 13.78 | 13.78 | 63,869 |
Oct 3, 2023 | 14.10 | 14.48 | 13.82 | 13.98 | 13.98 | 39,881 |
Oct 2, 2023 | 14.30 | 14.72 | 14.18 | 14.24 | 14.24 | 214,352 |
Sep 29, 2023 | 13.90 | 14.28 | 13.74 | 14.02 | 14.02 | 157,843 |
Sep 28, 2023 | 13.68 | 13.98 | 13.30 | 13.30 | 13.30 | 75,536 |
Sep 27, 2023 | 13.38 | 13.98 | 13.38 | 13.98 | 13.98 | 36,301 |
Sep 26, 2023 | 13.30 | 13.94 | 13.30 | 13.80 | 13.80 | 67,855 |
Sep 25, 2023 | 14.00 | 14.78 | 13.88 | 13.96 | 13.96 | 56,490 |
Sep 22, 2023 | 14.70 | 14.70 | 14.08 | 14.24 | 14.24 | 48,181 |
Sep 21, 2023 | 14.88 | 14.88 | 14.02 | 14.60 | 14.60 | 112,825 |
Sep 20, 2023 | 14.50 | 14.86 | 14.26 | 14.60 | 14.60 | 152,737 |
Sep 19, 2023 | 14.02 | 14.58 | 14.02 | 14.16 | 14.16 | 40,490 |
Sep 18, 2023 | 14.20 | 14.54 | 13.98 | 14.10 | 14.10 | 100,232 |
Sep 15, 2023 | 13.42 | 14.44 | 13.42 | 13.96 | 13.96 | 61,412 |
Sep 14, 2023 | 13.34 | 14.04 | 13.22 | 13.96 | 13.96 | 113,089 |
Sep 13, 2023 | 13.20 | 13.68 | 12.98 | 13.30 | 13.30 | 82,034 |
Sep 12, 2023 | 13.74 | 13.74 | 13.02 | 13.22 | 13.22 | 28,088 |
Sep 11, 2023 | 13.10 | 13.62 | 13.10 | 13.12 | 13.12 | 49,660 |
Sep 8, 2023 | 13.30 | 13.30 | 12.92 | 13.08 | 13.08 | 68,773 |
Sep 7, 2023 | 13.90 | 13.90 | 13.12 | 13.40 | 13.40 | 24,897 |
Sep 6, 2023 | 13.00 | 13.98 | 13.00 | 13.50 | 13.50 | 32,562 |
Sep 5, 2023 | 13.96 | 13.98 | 13.70 | 13.74 | 13.74 | 25,696 |
Sep 4, 2023 | 13.36 | 13.98 | 13.02 | 13.90 | 13.90 | 94,881 |
Sep 1, 2023 | 13.40 | 13.58 | 13.26 | 13.46 | 13.46 | 78,071 |
Aug 31, 2023 | 13.34 | 13.48 | 13.00 | 13.48 | 13.48 | 131,083 |
Aug 30, 2023 | 13.34 | 13.40 | 12.92 | 12.92 | 12.92 | 88,492 |
Aug 29, 2023 | 13.14 | 13.54 | 12.88 | 13.22 | 13.22 | 266,742 |
Aug 28, 2023 | 12.50 | 12.92 | 12.50 | 12.54 | 12.54 | 34,338 |
Aug 25, 2023 | 12.70 | 13.02 | 12.50 | 12.50 | 12.50 | 165,400 |
Aug 24, 2023 | 13.00 | 13.38 | 12.00 | 12.78 | 12.78 | 632,892 |
Aug 23, 2023 | 13.80 | 13.80 | 12.78 | 12.94 | 12.94 | 873,812 |
Aug 22, 2023 | 15.78 | 15.78 | 14.90 | 15.12 | 15.12 | 161,129 |
Aug 21, 2023 | 15.10 | 15.48 | 15.00 | 15.40 | 15.40 | 123,885 |
Aug 18, 2023 | 15.00 | 15.38 | 14.74 | 15.00 | 15.00 | 156,478 |
Aug 17, 2023 | 15.30 | 15.40 | 14.96 | 15.04 | 15.04 | 138,389 |
Aug 16, 2023 | 15.70 | 15.70 | 15.00 | 15.30 | 15.30 | 121,451 |
Aug 15, 2023 | 15.38 | 15.76 | 14.96 | 15.50 | 15.50 | 184,987 |
Aug 14, 2023 | 14.14 | 14.86 | 14.14 | 14.70 | 14.70 | 143,777 |
Aug 11, 2023 | 15.58 | 15.58 | 14.70 | 14.78 | 14.78 | 137,475 |
Aug 10, 2023 | 15.08 | 15.26 | 14.92 | 15.00 | 15.00 | 82,830 |
Aug 9, 2023 | 15.50 | 15.58 | 15.02 | 15.08 | 15.08 | 104,827 |
Aug 8, 2023 | 15.50 | 16.42 | 14.82 | 15.02 | 15.02 | 575,532 |
Aug 7, 2023 | 16.74 | 16.98 | 15.52 | 15.54 | 15.54 | 293,383 |
Aug 4, 2023 | 16.80 | 17.00 | 16.68 | 16.68 | 16.68 | 102,852 |
Aug 3, 2023 | 16.60 | 17.00 | 16.40 | 16.82 | 16.82 | 159,661 |
Aug 2, 2023 | 17.10 | 17.28 | 16.68 | 16.78 | 16.78 | 158,900 |
Aug 1, 2023 | 17.08 | 17.78 | 16.82 | 17.30 | 17.30 | 265,560 |
Jul 31, 2023 | 17.80 | 17.80 | 17.04 | 17.24 | 17.24 | 136,086 |
Jul 28, 2023 | 17.02 | 17.44 | 16.82 | 17.30 | 17.30 | 142,868 |
Jul 27, 2023 | 16.52 | 17.44 | 16.50 | 17.02 | 17.02 | 350,237 |
Jul 26, 2023 | 16.80 | 16.80 | 15.90 | 16.52 | 16.52 | 182,862 |
Jul 25, 2023 | 16.80 | 16.80 | 16.18 | 16.20 | 16.20 | 184,270 |
Jul 24, 2023 | 15.70 | 16.62 | 15.16 | 16.50 | 16.50 | 352,646 |
Jul 21, 2023 | 15.38 | 15.62 | 15.00 | 15.14 | 15.14 | 165,994 |
Jul 20, 2023 | 15.60 | 16.16 | 15.36 | 15.38 | 15.38 | 303,636 |
Jul 19, 2023 | 14.08 | 15.60 | 14.08 | 15.60 | 15.60 | 333,210 |
Jul 18, 2023 | 14.48 | 14.48 | 13.92 | 14.30 | 14.30 | 135,800 |
Jul 17, 2023 | 14.00 | 14.64 | 13.88 | 14.40 | 14.40 | 404,443 |
Jul 14, 2023 | 13.98 | 14.00 | 13.34 | 13.40 | 13.40 | 155,436 |
Jul 13, 2023 | 13.94 | 14.00 | 13.76 | 14.00 | 14.00 | 118,810 |
Jul 12, 2023 | 13.44 | 14.00 | 13.12 | 13.94 | 13.94 | 262,038 |
Jul 11, 2023 | 12.80 | 13.18 | 12.80 | 13.08 | 13.08 | 97,665 |
Jul 10, 2023 | 13.10 | 13.10 | 12.80 | 12.94 | 12.94 | 56,361 |
Jul 7, 2023 | 13.58 | 13.58 | 12.80 | 13.06 | 13.06 | 143,729 |
Jul 6, 2023 | 13.00 | 13.08 | 12.76 | 12.90 | 12.90 | 148,574 |
Jul 5, 2023 | 13.52 | 13.52 | 13.00 | 13.10 | 13.10 | 146,486 |
Jul 4, 2023 | 12.96 | 13.74 | 12.96 | 13.58 | 13.58 | 160,150 |
Jul 3, 2023 | 13.10 | 13.58 | 13.08 | 13.44 | 13.44 | 188,148 |
Jun 30, 2023 | 13.20 | 13.40 | 12.76 | 13.02 | 13.02 | 500,356 |
Jun 29, 2023 | 12.90 | 12.96 | 12.20 | 12.92 | 12.92 | 121,962 |
Jun 28, 2023 | 11.80 | 12.26 | 11.48 | 12.24 | 12.24 | 178,383 |
Jun 27, 2023 | 11.78 | 11.78 | 11.28 | 11.60 | 11.60 | 128,524 |
Jun 26, 2023 | 11.64 | 11.86 | 11.28 | 11.38 | 11.38 | 371,137 |
Jun 23, 2023 | 12.10 | 12.48 | 11.70 | 11.72 | 11.72 | 233,280 |
Jun 22, 2023 | 12.60 | 12.64 | 12.16 | 12.28 | 12.28 | 103,841 |
Jun 21, 2023 | 13.68 | 13.68 | 12.60 | 12.76 | 12.76 | 191,252 |
Jun 20, 2023 | 13.10 | 13.36 | 12.96 | 13.36 | 13.36 | 62,421 |
Jun 19, 2023 | 13.50 | 13.50 | 13.04 | 13.30 | 13.30 | 152,032 |
Jun 16, 2023 | 13.30 | 13.68 | 13.10 | 13.66 | 13.66 | 184,395 |
Jun 15, 2023 | 13.10 | 13.66 | 13.06 | 13.34 | 13.34 | 359,896 |
Jun 14, 2023 | 12.20 | 13.28 | 12.06 | 13.26 | 13.26 | 754,434 |
Jun 13, 2023 | 12.20 | 12.28 | 12.00 | 12.16 | 12.16 | 135,843 |
Jun 12, 2023 | 12.20 | 12.28 | 11.98 | 12.12 | 12.12 | 253,445 |
Jun 9, 2023 | 11.80 | 12.30 | 11.80 | 12.10 | 12.10 | 173,678 |
Jun 8, 2023 | 12.00 | 12.18 | 11.90 | 12.00 | 12.00 | 105,713 |
Jun 7, 2023 | 11.80 | 12.26 | 11.70 | 12.08 | 12.08 | 79,482 |
Jun 6, 2023 | 11.92 | 11.94 | 11.80 | 11.80 | 11.80 | 52,732 |
Jun 5, 2023 | 12.36 | 12.60 | 11.86 | 11.90 | 11.90 | 217,083 |
Jun 2, 2023 | 11.60 | 12.38 | 11.54 | 12.32 | 12.32 | 520,457 |
Jun 1, 2023 | 11.00 | 11.56 | 10.84 | 11.36 | 11.36 | 274,405 |
May 31, 2023 | 11.20 | 11.34 | 10.90 | 10.98 | 10.98 | 393,451 |
May 30, 2023 | 11.52 | 11.70 | 11.24 | 11.42 | 11.42 | 177,046 |
May 26, 2023 | 12.12 | 12.12 | 11.56 | 11.78 | 11.78 | 109,267 |
May 25, 2023 | 12.16 | 12.46 | 11.58 | 11.60 | 11.60 | 349,582 |
May 24, 2023 | 12.70 | 12.94 | 12.18 | 12.20 | 12.20 | 248,526 |
May 23, 2023 | 12.44 | 12.68 | 12.18 | 12.60 | 12.60 | 295,157 |
May 22, 2023 | 12.50 | 12.50 | 12.06 | 12.44 | 12.44 | 274,986 |
May 19, 2023 | 12.40 | 12.74 | 12.28 | 12.52 | 12.52 | 244,637 |
May 16, 2023 | 12.60 | 13.10 | 12.16 | 12.18 | 12.18 | 392,058 |
May 15, 2023 | 12.50 | 12.92 | 12.30 | 12.60 | 12.60 | 519,148 |
May 12, 2023 | 11.78 | 12.40 | 11.28 | 12.28 | 12.28 | 916,234 |
May 11, 2023 | 11.00 | 11.38 | 11.00 | 11.30 | 11.30 | 554,593 |
May 10, 2023 | 11.80 | 11.80 | 10.90 | 11.02 | 11.02 | 1,215,028 |
May 9, 2023 | 12.58 | 12.78 | 11.02 | 11.50 | 11.50 | 1,540,790 |
May 8, 2023 | 11.52 | 12.12 | 11.50 | 11.94 | 11.94 | 803,645 |
May 5, 2023 | 11.16 | 11.48 | 10.88 | 11.40 | 11.40 | 342,225 |
May 4, 2023 | 11.04 | 11.16 | 10.84 | 10.84 | 10.84 | 503,295 |
May 3, 2023 | 11.30 | 11.30 | 10.84 | 11.04 | 11.04 | 260,985 |
May 2, 2023 | 12.00 | 12.16 | 11.24 | 11.24 | 11.24 | 377,462 |
Apr 28, 2023 | 13.20 | 13.20 | 11.88 | 11.98 | 11.98 | 768,000 |
Apr 27, 2023 | 11.40 | 12.68 | 11.30 | 12.56 | 12.56 | 632,758 |
Apr 26, 2023 | 11.00 | 11.42 | 10.62 | 11.34 | 11.34 | 694,172 |
Apr 25, 2023 | 12.00 | 12.00 | 10.78 | 10.80 | 10.80 | 854,477 |