Nokia Corp (NOK) stock
NOKNYSERadio & Tv Broadcasting & Communications EquipmentFiscal year ends December 31Also trades as NOKBF
$8.56−0.75 (-8.06%)
Close on Oct 30, 2026Market cap $49.15BP/E 63.7Yield –
Price history
Nokia share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$8.56
-8.06% on the day
52-week range
$5.86 – $17.45
-50.9% from the high
Change over 52 weeks
+20.1%
From $7.13 on Oct 30, 2025
Average volume
83.49M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $8.33 | $9.39 | $8.30 | $8.56 | +5.16% | 431,932,730 |
| Oct 19, 2026 | $9.35 | $9.39 | $7.78 | $8.14 | -10.94% | 487,420,670 |
| Oct 12, 2026 | $10.31 | $10.31 | $9.04 | $9.14 | -11.78% | 399,081,260 |
| Oct 5, 2026 | $10.45 | $10.99 | $9.90 | $10.36 | -2.26% | 331,556,830 |
| Sep 28, 2026 | $10.23 | $10.71 | $9.95 | $10.60 | +2.02% | 314,216,570 |
| Sep 21, 2026 | $10.98 | $11.05 | $10.17 | $10.39 | -2.72% | 383,863,510 |
| Sep 14, 2026 | $10.04 | $10.86 | $9.65 | $10.68 | -4.04% | 647,049,150 |
| Sep 8, 2026 | $10.46 | $11.17 | $10.33 | $11.13 | +10.97% | 354,848,800 |
| Aug 31, 2026 | $10.22 | $10.28 | $9.54 | $10.03 | -1.76% | 284,382,530 |
| Aug 24, 2026 | $9.98 | $10.66 | $9.77 | $10.21 | 0.00% | 250,802,890 |
| Aug 17, 2026 | $10.81 | $11.13 | $9.87 | $10.21 | -5.11% | 422,666,190 |
| Aug 10, 2026 | $9.49 | $10.91 | $9.12 | $10.76 | +14.96% | 404,807,090 |
| Aug 3, 2026 | $8.88 | $10.17 | $8.77 | $9.36 | +2.41% | 325,973,170 |
| Jul 27, 2026 | $9.35 | $9.54 | $8.37 | $9.14 | +0.44% | 498,818,680 |
| Jul 20, 2026 | $10.22 | $10.77 | $9.01 | $9.10 | -10.08% | 578,581,530 |
| Jul 13, 2026 | $12.21 | $12.23 | $9.83 | $10.12 | -18.65% | 566,942,770 |
| Jul 6, 2026 | $12.46 | $13.13 | $11.58 | $12.44 | +3.07% | 326,221,760 |
| Jun 29, 2026 | $12.85 | $13.49 | $11.90 | $12.07 | -7.23% | 285,002,900 |
| Jun 22, 2026 | $13.84 | $14.56 | $12.78 | $13.01 | -3.56% | 513,256,200 |
| Jun 15, 2026 | $14.86 | $14.92 | $13.29 | $13.49 | -8.85% | 485,425,400 |
| Jun 8, 2026 | $14.86 | $15.07 | $13.18 | $14.80 | +2.92% | 599,429,210 |
| Jun 1, 2026 | $15.07 | $17.45 | $14.00 | $14.38 | -3.10% | 771,984,500 |
| May 26, 2026 | $15.99 | $16.63 | $14.53 | $14.84 | -4.07% | 545,483,400 |
| May 18, 2026 | $14.37 | $15.78 | $13.09 | $15.47 | +10.90% | 445,237,270 |
| May 11, 2026 | $12.97 | $15.19 | $12.76 | $13.95 | +8.81% | 646,596,500 |
| May 4, 2026 | $13.38 | $13.98 | $12.13 | $12.82 | -3.61% | 564,342,590 |
| Apr 27, 2026 | $10.73 | $13.89 | $10.46 | $13.30 | +27.15% | 721,562,300 |
| Apr 20, 2026 | $10.44 | $10.90 | $9.79 | $10.46 | +1.45% | 564,431,740 |
| Apr 13, 2026 | $9.78 | $10.56 | $9.69 | $10.31 | +8.99% | 426,441,010 |
| Apr 6, 2026 | $9.15 | $9.87 | $8.52 | $9.46 | +7.26% | 443,047,380 |
| Mar 30, 2026 | $8.17 | $8.84 | $7.79 | $8.82 | +10.53% | 250,564,930 |
| Mar 23, 2026 | $8.03 | $8.54 | $7.86 | $7.98 | 0.00% | 259,365,240 |
| Mar 16, 2026 | $8.38 | $8.82 | $7.91 | $7.98 | -3.16% | 292,557,580 |
| Mar 9, 2026 | $7.64 | $8.66 | $7.56 | $8.24 | +6.46% | 312,858,780 |
| Mar 2, 2026 | $7.59 | $8.37 | $7.57 | $7.74 | +0.26% | 369,214,450 |
| Feb 23, 2026 | $7.60 | $7.77 | $7.28 | $7.72 | -0.64% | 166,613,300 |
| Feb 17, 2026 | $7.03 | $7.80 | $7.02 | $7.77 | +10.53% | 248,883,480 |
| Feb 9, 2026 | $7.02 | $7.35 | $6.88 | $7.03 | -0.57% | 143,101,300 |
| Feb 2, 2026 | $6.49 | $7.11 | $6.48 | $7.07 | +9.95% | 163,293,390 |
| Jan 26, 2026 | $6.80 | $7.09 | $6.06 | $6.43 | -5.02% | 266,562,900 |
| Jan 20, 2026 | $6.41 | $6.82 | $6.32 | $6.77 | +3.36% | 127,259,310 |
| Jan 12, 2026 | $6.45 | $6.77 | $6.34 | $6.55 | +1.08% | 161,756,930 |
| Jan 5, 2026 | $6.57 | $6.94 | $6.37 | $6.48 | -0.46% | 179,469,040 |
| Dec 29, 2025 | $6.54 | $6.66 | $6.46 | $6.51 | -1.66% | 65,964,890 |
| Dec 22, 2025 | $6.50 | $6.72 | $6.46 | $6.62 | +1.85% | 58,352,131 |
| Dec 15, 2025 | $6.26 | $6.54 | $6.17 | $6.50 | +3.67% | 107,435,210 |
| Dec 8, 2025 | $6.10 | $6.53 | $6.10 | $6.27 | +3.29% | 104,197,410 |
| Dec 1, 2025 | $6.16 | $6.28 | $6.05 | $6.07 | -0.16% | 91,004,650 |
| Nov 24, 2025 | $5.92 | $6.13 | $5.91 | $6.08 | +2.36% | 96,657,030 |
| Nov 17, 2025 | $6.72 | $6.77 | $5.86 | $5.94 | -11.74% | 264,377,120 |
| Nov 10, 2025 | $6.88 | $7.23 | $6.57 | $6.73 | -1.61% | 220,679,040 |
| Nov 3, 2025 | $7.15 | $7.21 | $6.78 | $6.84 | -1.01% | 214,346,910 |
| Oct 27, 2025 | $6.34 | $8.19 | $6.33 | $6.91 | +9.68% | 788,240,030 |
| Oct 20, 2025 | $5.70 | $6.34 | $5.45 | $6.30 | +9.76% | 326,752,500 |
| Oct 13, 2025 | $5.27 | $5.79 | $5.19 | $5.74 | +7.89% | 228,992,350 |
| Oct 6, 2025 | $4.93 | $5.35 | $4.92 | $5.32 | +8.57% | 206,853,310 |
| Sep 29, 2025 | $4.68 | $4.92 | $4.66 | $4.90 | +5.15% | 190,390,950 |
| Sep 22, 2025 | $4.74 | $4.88 | $4.63 | $4.66 | -1.69% | 172,615,980 |
| Sep 15, 2025 | $4.51 | $4.79 | $4.51 | $4.74 | +5.10% | 160,186,770 |
| Sep 8, 2025 | $4.55 | $4.62 | $4.48 | $4.51 | -0.88% | 129,967,460 |
| Sep 2, 2025 | $4.28 | $4.61 | $4.23 | $4.55 | +5.81% | 128,139,610 |
| Aug 25, 2025 | $4.34 | $4.36 | $4.26 | $4.30 | -0.23% | 81,388,431 |
| Aug 18, 2025 | $4.16 | $4.36 | $4.16 | $4.31 | +2.62% | 90,640,130 |
| Aug 11, 2025 | $4.10 | $4.25 | $4.08 | $4.20 | +2.44% | 67,607,060 |
| Aug 4, 2025 | $4.08 | $4.17 | $4.06 | $4.10 | +1.23% | 82,901,460 |
| Jul 28, 2025 | $4.30 | $4.32 | $4.00 | $4.05 | -6.47% | 107,138,430 |
| Jul 21, 2025 | $4.75 | $4.82 | $4.28 | $4.33 | -8.84% | 193,774,260 |
| Jul 14, 2025 | $4.97 | $5.00 | $4.69 | $4.75 | -4.62% | 116,013,560 |
| Jul 7, 2025 | $5.16 | $5.21 | $4.95 | $4.98 | -4.05% | 97,830,810 |
| Jun 30, 2025 | $5.15 | $5.24 | $5.11 | $5.19 | +0.39% | 56,426,044 |
| Jun 23, 2025 | $5.04 | $5.28 | $5.04 | $5.17 | +0.78% | 94,402,250 |
| Jun 16, 2025 | $5.26 | $5.38 | $5.10 | $5.13 | -1.16% | 62,652,020 |
| Jun 9, 2025 | $5.40 | $5.44 | $5.17 | $5.19 | -4.07% | 56,881,299 |
| Jun 2, 2025 | $5.23 | $5.47 | $5.22 | $5.41 | +3.64% | 65,467,668 |
| May 26, 2025 | $5.28 | $5.45 | $5.18 | $5.22 | -2.25% | 73,050,271 |
| May 19, 2025 | $5.18 | $5.40 | $5.18 | $5.34 | +2.89% | 80,565,010 |
| May 12, 2025 | $5.16 | $5.22 | $5.09 | $5.19 | +1.96% | 78,107,430 |
| May 5, 2025 | $5.00 | $5.11 | $4.99 | $5.09 | +0.59% | 89,838,720 |
| Apr 28, 2025 | $4.92 | $5.07 | $4.90 | $5.06 | +1.40% | 75,780,410 |
| Apr 21, 2025 | $5.08 | $5.35 | $4.72 | $4.99 | -2.35% | 155,787,620 |
| Apr 14, 2025 | $4.96 | $5.18 | $4.95 | $5.11 | +3.02% | 70,780,730 |
| Apr 7, 2025 | $4.64 | $4.99 | $4.54 | $4.96 | +3.77% | 134,036,660 |
| Mar 31, 2025 | $5.18 | $5.41 | $4.75 | $4.78 | -8.25% | 112,872,130 |
| Mar 24, 2025 | $5.32 | $5.39 | $5.17 | $5.21 | -1.88% | 79,367,911 |
| Mar 17, 2025 | $5.35 | $5.48 | $5.28 | $5.31 | -0.38% | 77,971,400 |
| Mar 10, 2025 | $5.22 | $5.35 | $5.08 | $5.33 | +1.91% | 123,348,530 |
| Mar 3, 2025 | $5.09 | $5.26 | $4.87 | $5.23 | +8.96% | 203,623,890 |
| Feb 24, 2025 | $4.99 | $5.01 | $4.73 | $4.80 | -2.83% | 106,235,210 |
| Feb 18, 2025 | $5.02 | $5.03 | $4.90 | $4.94 | -1.00% | 74,464,130 |
| Feb 10, 2025 | $4.85 | $5.06 | $4.80 | $4.99 | +3.74% | 100,609,980 |
| Feb 3, 2025 | $4.55 | $4.85 | $4.54 | $4.81 | +4.57% | 91,226,680 |
| Jan 27, 2025 | $4.55 | $4.85 | $4.41 | $4.60 | +2.00% | 140,417,340 |
| Jan 21, 2025 | $4.61 | $4.70 | $4.48 | $4.51 | 0.00% | 70,662,030 |
| Jan 13, 2025 | $4.43 | $4.65 | $4.41 | $4.51 | -0.22% | 97,403,000 |
| Jan 6, 2025 | $4.50 | $4.69 | $4.49 | $4.52 | +0.89% | 52,825,338 |
| Dec 30, 2024 | $4.47 | $4.50 | $4.39 | $4.48 | 0.00% | 36,815,996 |
| Dec 23, 2024 | $4.43 | $4.54 | $4.41 | $4.48 | +1.13% | 29,741,577 |
| Dec 16, 2024 | $4.47 | $4.55 | $4.35 | $4.43 | -1.12% | 69,004,610 |
| Dec 9, 2024 | $4.40 | $4.52 | $4.36 | $4.48 | +5.66% | 76,849,520 |
| Dec 2, 2024 | $4.20 | $4.35 | $4.16 | $4.24 | +0.95% | 67,273,570 |
| Nov 25, 2024 | $4.23 | $4.24 | $4.14 | $4.20 | +0.48% | 52,107,405 |
| Nov 18, 2024 | $4.43 | $4.47 | $3.91 | $4.18 | -6.28% | 148,466,311 |
| Nov 11, 2024 | $4.57 | $4.60 | $4.42 | $4.46 | -1.98% | 79,413,950 |
| Nov 4, 2024 | $4.74 | $4.76 | $4.51 | $4.55 | -3.81% | 76,805,360 |
| Oct 28, 2024 | $4.83 | $4.95 | $4.68 | $4.73 | -0.84% | 104,161,250 |
| Oct 21, 2024 | $4.75 | $4.82 | $4.66 | $4.77 | +0.42% | 119,356,490 |
| Oct 14, 2024 | $4.37 | $4.78 | $4.14 | $4.75 | +8.94% | 169,939,880 |
| Oct 7, 2024 | $4.39 | $4.47 | $4.33 | $4.36 | +0.23% | 53,496,863 |
| Sep 30, 2024 | $4.41 | $4.42 | $4.33 | $4.35 | -0.46% | 72,049,190 |
| Sep 23, 2024 | $4.29 | $4.44 | $4.28 | $4.37 | +2.10% | 113,550,380 |
| Sep 16, 2024 | $4.24 | $4.29 | $4.17 | $4.28 | +1.90% | 135,353,890 |
| Sep 9, 2024 | $4.26 | $4.28 | $4.12 | $4.20 | -0.94% | 108,598,040 |
| Sep 3, 2024 | $4.41 | $4.43 | $4.23 | $4.24 | -4.93% | 85,112,270 |
| Aug 26, 2024 | $4.17 | $4.52 | $4.16 | $4.46 | +6.95% | 101,684,710 |
| Aug 19, 2024 | $4.10 | $4.20 | $4.10 | $4.17 | +3.22% | 50,653,806 |
| Aug 12, 2024 | $3.81 | $4.10 | $3.80 | $4.04 | +6.04% | 56,790,898 |
| Aug 5, 2024 | $3.74 | $3.83 | $3.70 | $3.81 | -1.04% | 58,910,998 |
| Jul 29, 2024 | $3.82 | $4.02 | $3.79 | $3.85 | +0.26% | 77,278,110 |
| Jul 22, 2024 | $3.78 | $3.86 | $3.66 | $3.84 | +5.21% | 57,930,065 |
| Jul 15, 2024 | $3.98 | $3.98 | $3.60 | $3.65 | -8.52% | 99,573,950 |
| Jul 8, 2024 | $3.92 | $4.02 | $3.84 | $3.99 | +2.31% | 70,795,410 |
| Jul 1, 2024 | $3.89 | $3.95 | $3.84 | $3.90 | +3.17% | 46,943,230 |
| Jun 24, 2024 | $3.79 | $3.81 | $3.65 | $3.78 | +2.72% | 69,968,716 |
| Jun 17, 2024 | $3.63 | $3.74 | $3.62 | $3.68 | +1.66% | 37,871,659 |
| Jun 10, 2024 | $3.86 | $3.88 | $3.57 | $3.62 | -7.42% | 54,115,053 |
| Jun 3, 2024 | $3.96 | $3.98 | $3.90 | $3.91 | +0.26% | 50,570,795 |
| May 28, 2024 | $3.86 | $3.91 | $3.73 | $3.90 | +1.30% | 50,114,514 |
| May 20, 2024 | $3.87 | $3.96 | $3.79 | $3.85 | -1.53% | 54,054,548 |
| May 13, 2024 | $3.73 | $4.02 | $3.72 | $3.91 | +5.11% | 101,347,096 |
| May 6, 2024 | $3.73 | $3.77 | $3.69 | $3.72 | +0.81% | 38,586,163 |
| Apr 29, 2024 | $3.67 | $3.73 | $3.63 | $3.69 | +1.10% | 64,177,545 |
| Apr 22, 2024 | $3.66 | $3.73 | $3.56 | $3.65 | +3.69% | 83,128,530 |
| Apr 15, 2024 | $3.39 | $3.55 | $3.29 | $3.52 | +5.71% | 116,800,740 |
| Apr 8, 2024 | $3.50 | $3.53 | $3.33 | $3.33 | -4.58% | 67,419,510 |
| Apr 1, 2024 | $3.55 | $3.62 | $3.46 | $3.49 | -1.41% | 63,168,173 |
| Mar 25, 2024 | $3.56 | $3.63 | $3.52 | $3.54 | -1.12% | 51,977,314 |
| Mar 18, 2024 | $3.59 | $3.60 | $3.47 | $3.58 | -2.98% | 89,280,060 |
| Mar 11, 2024 | $3.61 | $3.70 | $3.60 | $3.69 | +1.93% | 82,505,980 |
| Mar 4, 2024 | $3.59 | $3.72 | $3.52 | $3.62 | +1.69% | 69,180,748 |
| Feb 26, 2024 | $3.52 | $3.58 | $3.51 | $3.56 | +0.56% | 58,519,713 |
| Feb 20, 2024 | $3.51 | $3.58 | $3.47 | $3.54 | -0.28% | 45,471,221 |
| Feb 12, 2024 | $3.58 | $3.65 | $3.46 | $3.55 | -1.11% | 71,740,670 |
| Feb 5, 2024 | $3.57 | $3.68 | $3.53 | $3.59 | +1.13% | 59,859,609 |
| Jan 29, 2024 | $3.79 | $3.86 | $3.54 | $3.55 | -7.07% | 84,646,940 |
| Jan 22, 2024 | $3.37 | $3.85 | $3.31 | $3.82 | +11.37% | 131,674,050 |
| Jan 16, 2024 | $3.49 | $3.51 | $3.36 | $3.43 | -2.56% | 57,075,216 |
| Jan 8, 2024 | $3.48 | $3.55 | $3.46 | $3.52 | +2.33% | 62,700,432 |
| Jan 2, 2024 | $3.39 | $3.50 | $3.35 | $3.44 | +0.58% | 52,803,080 |
| Dec 26, 2023 | $3.32 | $3.46 | $3.30 | $3.42 | +1.79% | 51,111,873 |
| Dec 18, 2023 | $3.25 | $3.39 | $3.20 | $3.36 | +3.07% | 75,742,780 |
| Dec 11, 2023 | $3.14 | $3.40 | $3.11 | $3.26 | +2.52% | 82,809,900 |
| Dec 4, 2023 | $3.22 | $3.26 | $2.94 | $3.18 | -8.88% | 177,137,120 |
| Nov 27, 2023 | $3.54 | $3.59 | $3.42 | $3.49 | -1.69% | 52,678,182 |
| Nov 20, 2023 | $3.56 | $3.59 | $3.52 | $3.55 | -0.28% | 24,885,451 |
| Nov 13, 2023 | $3.48 | $3.61 | $3.45 | $3.56 | +2.01% | 43,017,640 |
| Nov 6, 2023 | $3.45 | $3.51 | $3.40 | $3.49 | +0.87% | 67,887,950 |
| Oct 30, 2023 | $3.29 | $3.47 | $3.22 | $3.46 | +6.46% | 82,049,060 |
| Oct 23, 2023 | $3.19 | $3.29 | $3.14 | $3.25 | +2.20% | 119,411,280 |
| Oct 16, 2023 | $3.56 | $3.61 | $3.05 | $3.18 | -9.40% | 147,092,510 |
| Oct 9, 2023 | $3.51 | $3.67 | $3.50 | $3.51 | -1.40% | 107,124,580 |
| Oct 2, 2023 | $3.72 | $3.74 | $3.50 | $3.56 | -4.81% | 118,172,480 |
| Sep 25, 2023 | $3.82 | $3.84 | $3.67 | $3.74 | -3.86% | 77,979,970 |
| Sep 18, 2023 | $3.94 | $4.03 | $3.87 | $3.89 | -1.02% | 63,715,104 |
| Sep 11, 2023 | $4.05 | $4.08 | $3.92 | $3.93 | -2.72% | 100,047,840 |
| Sep 5, 2023 | $4.01 | $4.09 | $3.99 | $4.04 | +1.25% | 74,691,740 |
| Aug 28, 2023 | $3.81 | $4.02 | $3.81 | $3.99 | +5.00% | 55,356,226 |
| Aug 21, 2023 | $3.82 | $3.87 | $3.76 | $3.80 | -0.26% | 59,748,320 |
| Aug 14, 2023 | $3.87 | $3.89 | $3.75 | $3.81 | -2.06% | 57,038,929 |
| Aug 7, 2023 | $3.94 | $3.99 | $3.85 | $3.89 | -0.51% | 73,254,970 |
| Jul 31, 2023 | $3.92 | $3.95 | $3.86 | $3.91 | -0.51% | 97,382,340 |
| Jul 24, 2023 | $3.93 | $3.98 | $3.90 | $3.93 | -0.25% | 83,922,240 |
| Jul 17, 2023 | $3.85 | $3.97 | $3.83 | $3.94 | -1.01% | 128,402,220 |
| Jul 10, 2023 | $4.16 | $4.36 | $3.91 | $3.98 | -4.10% | 114,878,670 |
| Jul 3, 2023 | $4.24 | $4.27 | $4.11 | $4.15 | -0.24% | 43,387,748 |
| Jun 26, 2023 | $4.03 | $4.18 | $4.02 | $4.16 | +4.52% | 85,734,890 |
| Jun 20, 2023 | $4.22 | $4.23 | $3.97 | $3.98 | -7.01% | 48,847,158 |
| Jun 12, 2023 | $4.00 | $4.29 | $3.99 | $4.28 | +7.00% | 79,633,480 |
| Jun 5, 2023 | $4.08 | $4.09 | $3.98 | $4.00 | -1.48% | 60,807,885 |
| May 30, 2023 | $4.07 | $4.09 | $3.98 | $4.06 | +1.00% | 59,295,610 |
| May 22, 2023 | $4.06 | $4.11 | $3.93 | $4.02 | -0.74% | 73,206,600 |
| May 15, 2023 | $4.04 | $4.10 | $3.95 | $4.05 | +0.50% | 70,208,152 |
| May 8, 2023 | $4.13 | $4.14 | $3.99 | $4.03 | -1.95% | 71,978,100 |
| May 1, 2023 | $4.19 | $4.22 | $4.01 | $4.11 | -1.91% | 75,264,170 |
| Apr 24, 2023 | $4.22 | $4.25 | $4.09 | $4.19 | -0.71% | 100,738,570 |
| Apr 17, 2023 | $4.86 | $4.87 | $4.13 | $4.22 | -13.88% | 166,510,180 |
| Apr 10, 2023 | $4.84 | $4.97 | $4.79 | $4.90 | +0.62% | 74,472,980 |
| Apr 3, 2023 | $4.89 | $4.93 | $4.85 | $4.87 | -0.81% | 51,792,090 |
| Mar 27, 2023 | $4.72 | $4.91 | $4.63 | $4.91 | +6.05% | 58,763,150 |
| Mar 20, 2023 | $4.59 | $4.72 | $4.54 | $4.63 | +2.43% | 85,138,990 |
| Mar 13, 2023 | $4.62 | $4.72 | $4.42 | $4.52 | -3.62% | 107,194,960 |
| Mar 6, 2023 | $4.83 | $4.85 | $4.67 | $4.69 | -2.70% | 71,971,890 |
| Feb 27, 2023 | $4.68 | $4.85 | $4.59 | $4.82 | +5.24% | 86,008,900 |
| Feb 21, 2023 | $4.73 | $4.75 | $4.55 | $4.58 | -3.98% | 54,469,430 |
| Feb 13, 2023 | $4.63 | $4.78 | $4.63 | $4.77 | +2.36% | 63,509,111 |
| Feb 6, 2023 | $4.72 | $4.73 | $4.62 | $4.66 | -2.71% | 72,352,280 |
| Jan 30, 2023 | $4.75 | $4.94 | $4.67 | $4.79 | +1.27% | 105,746,280 |
| Jan 23, 2023 | $4.62 | $4.86 | $4.52 | $4.73 | +2.60% | 147,303,160 |
| Jan 17, 2023 | $4.90 | $4.91 | $4.51 | $4.61 | -8.35% | 100,774,300 |
| Jan 9, 2023 | $4.88 | $5.04 | $4.83 | $5.03 | +4.14% | 78,681,680 |
| Jan 3, 2023 | $4.68 | $4.83 | $4.66 | $4.83 | +4.09% | 63,629,240 |
| Dec 27, 2022 | $4.62 | $4.69 | $4.56 | $4.64 | 0.00% | 44,725,929 |
| Dec 19, 2022 | $4.65 | $4.67 | $4.55 | $4.64 | +0.22% | 67,896,120 |
| Dec 12, 2022 | $4.88 | $5.11 | $4.59 | $4.63 | -5.32% | 109,391,260 |
| Dec 5, 2022 | $4.99 | $5.02 | $4.78 | $4.89 | -3.17% | 71,689,430 |
| Nov 28, 2022 | $4.79 | $5.08 | $4.68 | $5.05 | +4.77% | 101,688,750 |
| Nov 21, 2022 | $4.71 | $4.85 | $4.70 | $4.82 | +0.63% | 54,471,463 |
| Nov 14, 2022 | $4.74 | $4.87 | $4.64 | $4.79 | +0.84% | 126,711,530 |
| Nov 7, 2022 | $4.38 | $4.78 | $4.36 | $4.75 | +8.70% | 119,726,640 |
| Oct 31, 2022 | $4.38 | $4.48 | $4.22 | $4.37 | -1.58% | 122,066,800 |
| Oct 24, 2022 | $4.28 | $4.49 | $4.24 | $4.44 | +4.47% | 145,912,020 |
| Oct 17, 2022 | $4.61 | $4.73 | $4.08 | $4.25 | -4.49% | 219,165,020 |
| Oct 10, 2022 | $4.41 | $4.57 | $4.29 | $4.45 | +0.68% | 124,913,260 |
| Oct 3, 2022 | $4.36 | $4.62 | $4.33 | $4.42 | +3.51% | 99,622,350 |
| Sep 26, 2022 | $4.24 | $4.37 | $4.19 | $4.27 | +0.23% | 106,895,620 |
| Sep 19, 2022 | $4.55 | $4.69 | $4.22 | $4.26 | -7.99% | 114,196,090 |
| Sep 12, 2022 | $5.14 | $5.19 | $4.59 | $4.63 | -8.68% | 151,036,520 |
| Sep 6, 2022 | $4.97 | $5.10 | $4.88 | $5.07 | +2.84% | 93,348,610 |
| Aug 29, 2022 | $4.82 | $5.09 | $4.79 | $4.93 | +1.23% | 161,632,910 |
| Aug 22, 2022 | $4.95 | $5.07 | $4.87 | $4.87 | -3.37% | 158,500,330 |
| Aug 15, 2022 | $5.10 | $5.18 | $5.00 | $5.04 | -3.26% | 112,983,340 |
| Aug 8, 2022 | $5.22 | $5.28 | $5.07 | $5.21 | -0.95% | 107,322,260 |
| Aug 1, 2022 | $5.22 | $5.27 | $5.14 | $5.26 | +1.54% | 133,494,970 |
| Jul 25, 2022 | $5.12 | $5.21 | $5.03 | $5.18 | +1.57% | 99,649,800 |
| Jul 18, 2022 | $4.63 | $5.16 | $4.56 | $5.10 | +10.63% | 129,544,990 |
| Jul 11, 2022 | $4.59 | $4.66 | $4.37 | $4.61 | -0.86% | 114,287,160 |
| Jul 5, 2022 | $4.47 | $4.69 | $4.41 | $4.65 | -0.21% | 99,079,150 |
| Jun 27, 2022 | $4.84 | $4.87 | $4.54 | $4.66 | -3.12% | 153,305,280 |
| Jun 21, 2022 | $4.73 | $4.83 | $4.58 | $4.81 | +4.79% | 130,911,660 |
| Jun 13, 2022 | $4.63 | $4.82 | $4.55 | $4.59 | -2.34% | 234,457,530 |
| Jun 6, 2022 | $5.06 | $5.09 | $4.68 | $4.70 | -6.75% | 165,911,300 |
| May 31, 2022 | $5.04 | $5.09 | $4.92 | $5.04 | -1.95% | 130,204,550 |
| May 23, 2022 | $4.88 | $5.15 | $4.84 | $5.14 | +6.42% | 154,121,690 |
| May 16, 2022 | $4.88 | $5.05 | $4.72 | $4.83 | -1.02% | 171,076,740 |
| May 9, 2022 | $4.85 | $4.91 | $4.58 | $4.88 | -1.61% | 199,640,800 |
| May 2, 2022 | $4.97 | $5.34 | $4.94 | $4.96 | -1.59% | 219,024,660 |
| Apr 25, 2022 | $5.12 | $5.22 | $4.75 | $5.04 | -1.95% | 221,666,080 |
| Apr 18, 2022 | $5.07 | $5.41 | $5.03 | $5.14 | +0.59% | 132,843,020 |
| Apr 11, 2022 | $5.33 | $5.36 | $5.10 | $5.11 | -4.84% | 85,287,080 |
| Apr 4, 2022 | $5.57 | $5.59 | $5.35 | $5.37 | -3.24% | 104,488,960 |
| Mar 28, 2022 | $5.37 | $5.60 | $5.32 | $5.55 | +3.35% | 102,116,080 |
| Mar 21, 2022 | $5.33 | $5.39 | $5.25 | $5.37 | +0.75% | 99,775,650 |
| Mar 14, 2022 | $5.05 | $5.34 | $4.98 | $5.33 | +10.81% | 139,809,790 |
| Mar 7, 2022 | $4.76 | $4.98 | $4.51 | $4.81 | +0.21% | 185,754,570 |
| Feb 28, 2022 | $5.34 | $5.42 | $4.74 | $4.80 | -11.76% | 188,067,510 |
| Feb 22, 2022 | $5.51 | $5.60 | $5.12 | $5.44 | -3.89% | 158,772,060 |
| Feb 14, 2022 | $5.48 | $5.85 | $5.36 | $5.66 | +2.17% | 133,383,910 |
| Feb 7, 2022 | $5.65 | $5.77 | $5.52 | $5.54 | -2.98% | 102,146,810 |
| Jan 31, 2022 | $5.80 | $6.00 | $5.66 | $5.71 | -0.17% | 138,820,360 |
| Jan 24, 2022 | $5.40 | $5.72 | $5.26 | $5.72 | +3.81% | 190,635,340 |
| Jan 18, 2022 | $5.88 | $5.88 | $5.51 | $5.51 | -7.08% | 139,015,950 |
| Jan 10, 2022 | $6.08 | $6.26 | $5.81 | $5.93 | -2.79% | 134,434,940 |
| Jan 3, 2022 | $6.32 | $6.34 | $6.02 | $6.10 | -1.93% | 124,826,940 |
| Dec 27, 2021 | $6.28 | $6.40 | $6.16 | $6.22 | +0.48% | 60,966,838 |
| Dec 20, 2021 | $5.98 | $6.25 | $5.84 | $6.19 | +3.00% | 68,363,100 |
| Dec 13, 2021 | $5.99 | $6.15 | $5.89 | $6.01 | -0.17% | 124,989,910 |
| Dec 6, 2021 | $5.65 | $6.06 | $5.52 | $6.02 | +6.36% | 125,641,340 |
| Nov 29, 2021 | $5.61 | $5.79 | $5.48 | $5.66 | +1.98% | 136,741,720 |
| Nov 22, 2021 | $5.80 | $5.85 | $5.48 | $5.55 | -4.48% | 77,264,740 |
| Nov 15, 2021 | $5.61 | $5.89 | $5.57 | $5.81 | +2.29% | 98,969,590 |
| Nov 8, 2021 | $5.87 | $5.90 | $5.65 | $5.68 | -1.56% | 83,704,600 |
| Nov 1, 2021 | $5.60 | $5.80 | $5.55 | $5.77 | +1.58% | 95,668,690 |
| Oct 25, 2021 | $5.70 | $5.98 | $5.64 | $5.68 | -3.40% | 123,239,610 |
| Oct 18, 2021 | $5.93 | $5.98 | $5.83 | $5.88 | -0.34% | 88,530,640 |
| Oct 11, 2021 | $5.78 | $5.98 | $5.76 | $5.90 | +1.72% | 66,320,990 |
| Oct 4, 2021 | $5.53 | $5.88 | $5.46 | $5.80 | +6.23% | 95,535,460 |
| Sep 27, 2021 | $5.60 | $5.66 | $5.38 | $5.46 | -2.15% | 105,797,840 |
| Sep 20, 2021 | $5.31 | $5.62 | $5.27 | $5.58 | +1.45% | 120,282,620 |
| Sep 13, 2021 | $5.84 | $5.85 | $5.47 | $5.50 | -5.66% | 110,710,370 |
| Sep 7, 2021 | $5.99 | $6.04 | $5.82 | $5.83 | -3.48% | 71,599,400 |
| Aug 30, 2021 | $6.04 | $6.09 | $5.95 | $6.04 | +0.17% | 65,183,817 |
| Aug 23, 2021 | $5.94 | $6.10 | $5.94 | $6.03 | +2.20% | 75,514,480 |
| Aug 16, 2021 | $6.04 | $6.07 | $5.78 | $5.90 | -3.59% | 84,910,940 |
| Aug 9, 2021 | $6.08 | $6.15 | $5.93 | $6.12 | +0.33% | 89,285,840 |
| Aug 2, 2021 | $6.12 | $6.29 | $6.03 | $6.10 | +0.33% | 124,607,940 |
| Jul 26, 2021 | $5.81 | $6.23 | $5.71 | $6.08 | +5.74% | 179,740,610 |
| Jul 19, 2021 | $5.64 | $5.96 | $5.53 | $5.75 | +1.23% | 138,432,930 |
| Jul 12, 2021 | $5.46 | $6.00 | $5.36 | $5.68 | +3.84% | 243,890,110 |
| Jul 6, 2021 | $5.48 | $5.51 | $5.28 | $5.47 | +1.48% | 90,827,360 |
| Jun 28, 2021 | $5.45 | $5.50 | $5.29 | $5.39 | -1.10% | 116,786,990 |
| Jun 21, 2021 | $5.12 | $5.65 | $5.05 | $5.45 | +6.86% | 159,762,440 |
| Jun 14, 2021 | $5.47 | $5.48 | $5.07 | $5.10 | -6.08% | 128,885,670 |
| Jun 7, 2021 | $5.48 | $5.69 | $5.39 | $5.43 | -0.91% | 188,092,690 |
| Jun 1, 2021 | $5.21 | $5.69 | $5.15 | $5.48 | +6.20% | 284,467,980 |
| May 24, 2021 | $5.04 | $5.29 | $4.92 | $5.16 | +2.18% | 214,666,200 |
| May 17, 2021 | $4.88 | $5.16 | $4.86 | $5.05 | +3.06% | 181,105,080 |
| May 10, 2021 | $5.14 | $5.15 | $4.66 | $4.90 | -3.92% | 207,879,960 |
| May 3, 2021 | $4.76 | $5.18 | $4.61 | $5.10 | +8.97% | 259,280,580 |
| Apr 26, 2021 | $4.21 | $4.93 | $4.17 | $4.68 | +11.43% | 326,403,860 |
| Apr 19, 2021 | $4.17 | $4.23 | $4.11 | $4.20 | +0.48% | 144,064,800 |
| Apr 12, 2021 | $4.11 | $4.19 | $4.06 | $4.18 | +1.21% | 121,256,830 |
| Apr 5, 2021 | $4.01 | $4.15 | $3.99 | $4.13 | +3.25% | 142,191,940 |
| Mar 29, 2021 | $4.04 | $4.08 | $3.91 | $4.00 | -1.48% | 98,940,110 |
| Mar 22, 2021 | $4.07 | $4.11 | $3.90 | $4.06 | +1.00% | 172,483,340 |
| Mar 15, 2021 | $4.29 | $4.39 | $3.91 | $4.02 | -4.74% | 252,851,430 |
| Mar 8, 2021 | $3.86 | $4.23 | $3.83 | $4.22 | +8.76% | 212,272,980 |
| Mar 1, 2021 | $3.99 | $4.10 | $3.75 | $3.88 | -1.02% | 249,905,290 |
| Feb 22, 2021 | $4.02 | $4.34 | $3.83 | $3.92 | -3.69% | 393,153,710 |
| Feb 16, 2021 | $4.17 | $4.20 | $4.05 | $4.07 | -2.40% | 165,332,010 |
| Feb 8, 2021 | $4.28 | $4.35 | $4.07 | $4.17 | -1.18% | 355,827,980 |
| Feb 1, 2021 | $4.97 | $4.99 | $4.20 | $4.22 | -7.46% | 715,226,760 |
| Jan 25, 2021 | $4.54 | $9.79 | $4.53 | $4.56 | +8.57% | 2,857,369,800 |
| Jan 19, 2021 | $4.07 | $4.23 | $4.03 | $4.20 | +2.94% | 135,645,020 |
| Jan 11, 2021 | $3.84 | $4.25 | $3.83 | $4.08 | +3.82% | 226,725,720 |
| Jan 4, 2021 | $3.99 | $4.09 | $3.85 | $3.93 | +0.51% | 155,491,610 |
| Dec 28, 2020 | $3.90 | $3.98 | $3.87 | $3.91 | +0.51% | 73,123,620 |
| Dec 21, 2020 | $3.87 | $3.92 | $3.83 | $3.89 | -2.75% | 85,629,260 |
| Dec 14, 2020 | $4.05 | $4.12 | $3.98 | $4.00 | -1.48% | 106,069,790 |
| Dec 7, 2020 | $4.04 | $4.28 | $4.00 | $4.06 | +0.74% | 151,342,090 |
| Nov 30, 2020 | $4.08 | $4.11 | $3.97 | $4.03 | -2.42% | 103,241,970 |
| Nov 23, 2020 | $3.93 | $4.14 | $3.92 | $4.13 | +4.56% | 83,073,073 |
| Nov 16, 2020 | $3.87 | $3.98 | $3.84 | $3.95 | +3.67% | 153,212,960 |
| Nov 9, 2020 | $3.78 | $3.86 | $3.62 | $3.81 | +8.24% | 220,768,360 |
| Nov 2, 2020 | $3.38 | $3.61 | $3.23 | $3.52 | +4.45% | 204,676,710 |
| Oct 26, 2020 | $4.30 | $4.31 | $3.21 | $3.37 | -21.63% | 320,923,770 |
| Oct 19, 2020 | $4.13 | $4.34 | $4.12 | $4.30 | +6.70% | 168,998,070 |
| Oct 12, 2020 | $4.05 | $4.10 | $3.98 | $4.03 | 0.00% | 87,913,070 |
| Oct 5, 2020 | $3.95 | $4.13 | $3.86 | $4.03 | +5.50% | 109,791,240 |
| Sep 28, 2020 | $3.85 | $4.04 | $3.80 | $3.82 | +1.06% | 114,210,270 |
| Sep 21, 2020 | $3.95 | $3.99 | $3.72 | $3.78 | -7.58% | 115,591,850 |
| Sep 14, 2020 | $4.14 | $4.20 | $4.04 | $4.09 | -0.24% | 125,033,110 |
| Sep 8, 2020 | $4.20 | $4.25 | $4.06 | $4.10 | -8.48% | 176,641,180 |
| Aug 31, 2020 | $4.94 | $4.94 | $4.36 | $4.48 | -9.86% | 212,364,670 |
| Aug 24, 2020 | $5.06 | $5.08 | $4.93 | $4.97 | 0.00% | 92,112,930 |
| Aug 17, 2020 | $5.04 | $5.14 | $4.94 | $4.97 | -0.60% | 93,120,960 |
| Aug 10, 2020 | $4.96 | $5.08 | $4.88 | $5.00 | +0.40% | 124,116,010 |
| Aug 3, 2020 | $4.96 | $5.14 | $4.93 | $4.98 | +4.18% | 193,228,680 |
| Jul 27, 2020 | $4.33 | $4.95 | $4.16 | $4.78 | +11.16% | 232,758,420 |
| Jul 20, 2020 | $4.40 | $4.55 | $4.29 | $4.30 | -2.05% | 139,134,070 |
| Jul 13, 2020 | $4.24 | $4.47 | $4.18 | $4.39 | +6.55% | 178,252,270 |
| Jul 6, 2020 | $4.63 | $4.75 | $4.06 | $4.12 | -7.21% | 235,484,040 |
| Jun 29, 2020 | $4.36 | $4.50 | $4.30 | $4.44 | +2.30% | 102,997,860 |
| Jun 22, 2020 | $4.31 | $4.45 | $4.15 | $4.34 | +0.23% | 161,972,030 |
| Jun 15, 2020 | $4.15 | $4.44 | $4.10 | $4.33 | +3.10% | 155,990,050 |
| Jun 8, 2020 | $4.52 | $4.54 | $4.07 | $4.20 | -5.83% | 196,673,120 |
| Jun 1, 2020 | $4.14 | $4.50 | $4.12 | $4.46 | +12.91% | 179,836,250 |
| May 26, 2020 | $3.90 | $3.98 | $3.83 | $3.95 | +2.60% | 85,751,450 |
| May 18, 2020 | $3.58 | $3.89 | $3.57 | $3.85 | +11.59% | 108,713,420 |
| May 11, 2020 | $3.58 | $3.63 | $3.28 | $3.45 | -3.63% | 99,237,310 |
| May 4, 2020 | $3.56 | $3.59 | $3.46 | $3.58 | -0.56% | 95,093,480 |
| Apr 27, 2020 | $3.41 | $3.70 | $3.39 | $3.60 | +6.19% | 149,430,810 |
| Apr 20, 2020 | $3.45 | $3.52 | $3.31 | $3.39 | -2.59% | 96,832,160 |
| Apr 13, 2020 | $3.26 | $3.68 | $3.14 | $3.48 | +6.42% | 181,139,280 |
| Apr 6, 2020 | $3.13 | $3.34 | $3.10 | $3.27 | +10.10% | 89,827,320 |
| Mar 30, 2020 | $2.98 | $3.20 | $2.94 | $2.97 | -1.33% | 112,285,280 |
| Mar 23, 2020 | $2.73 | $3.19 | $2.62 | $3.01 | +13.16% | 209,314,470 |
| Mar 16, 2020 | $2.38 | $2.80 | $2.34 | $2.66 | -2.92% | 189,102,630 |
| Mar 9, 2020 | $3.34 | $3.45 | $2.54 | $2.74 | -23.25% | 221,758,710 |
| Mar 2, 2020 | $3.91 | $3.96 | $3.51 | $3.57 | -7.75% | 185,863,560 |
| Feb 24, 2020 | $4.01 | $4.43 | $3.78 | $3.87 | -6.97% | 285,794,830 |
| Feb 18, 2020 | $4.24 | $4.25 | $4.10 | $4.16 | -3.93% | 95,791,990 |
| Feb 10, 2020 | $4.29 | $4.53 | $4.17 | $4.33 | -0.92% | 234,333,340 |
| Feb 3, 2020 | $3.93 | $4.42 | $3.86 | $4.37 | +12.63% | 281,763,590 |
| Jan 27, 2020 | $3.94 | $4.07 | $3.86 | $3.88 | -4.20% | 132,166,660 |
| Jan 21, 2020 | $4.16 | $4.17 | $4.00 | $4.05 | -2.17% | 96,935,610 |
| Jan 13, 2020 | $4.10 | $4.24 | $3.99 | $4.14 | +2.99% | 133,240,700 |
| Jan 6, 2020 | $3.83 | $4.08 | $3.82 | $4.02 | +5.51% | 175,233,910 |
| Dec 30, 2019 | $3.65 | $3.89 | $3.63 | $3.81 | +4.96% | 99,562,880 |
| Dec 23, 2019 | $3.61 | $3.64 | $3.59 | $3.63 | +0.55% | 41,532,683 |
| Dec 16, 2019 | $3.58 | $3.63 | $3.56 | $3.61 | +2.56% | 85,138,870 |
| Dec 9, 2019 | $3.43 | $3.62 | $3.41 | $3.52 | +1.15% | 89,045,590 |
| Dec 2, 2019 | $3.53 | $3.54 | $3.43 | $3.48 | -0.57% | 114,757,720 |
| Nov 25, 2019 | $3.49 | $3.51 | $3.41 | $3.50 | +2.04% | 64,492,843 |
| Nov 18, 2019 | $3.44 | $3.49 | $3.35 | $3.43 | -0.58% | 114,814,190 |
| Nov 11, 2019 | $3.50 | $3.57 | $3.33 | $3.45 | -3.36% | 155,198,300 |
| Nov 4, 2019 | $3.62 | $3.65 | $3.51 | $3.57 | -2.46% | 150,885,070 |
| Oct 28, 2019 | $3.68 | $3.70 | $3.50 | $3.66 | -3.17% | 259,896,170 |
| Oct 21, 2019 | $5.25 | $5.27 | $3.75 | $3.78 | -27.31% | 407,149,190 |
| Oct 14, 2019 | $5.01 | $5.28 | $4.95 | $5.20 | +3.59% | 132,260,610 |
| Oct 7, 2019 | $4.90 | $5.12 | $4.88 | $5.02 | +2.66% | 104,679,500 |
| Sep 30, 2019 | $5.06 | $5.11 | $4.75 | $4.89 | -2.98% | 138,485,720 |
| Sep 23, 2019 | $5.16 | $5.18 | $4.97 | $5.04 | -4.73% | 95,508,220 |
| Sep 16, 2019 | $5.10 | $5.33 | $5.05 | $5.29 | +2.12% | 81,096,220 |
| Sep 9, 2019 | $5.03 | $5.25 | $4.99 | $5.18 | +3.39% | 73,795,174 |
| Sep 3, 2019 | $4.89 | $5.05 | $4.84 | $5.01 | +1.01% | 56,007,170 |
| Aug 26, 2019 | $5.02 | $5.03 | $4.86 | $4.96 | -1.00% | 68,287,639 |
| Aug 19, 2019 | $5.25 | $5.25 | $5.00 | $5.01 | -3.09% | 77,686,873 |
| Aug 12, 2019 | $5.38 | $5.39 | $5.03 | $5.17 | -4.44% | 89,082,180 |
| Aug 5, 2019 | $5.33 | $5.45 | $5.23 | $5.41 | +0.19% | 100,700,820 |
| Jul 29, 2019 | $5.66 | $5.69 | $5.33 | $5.40 | -5.59% | 118,794,960 |
| Jul 22, 2019 | $5.17 | $5.77 | $5.11 | $5.72 | +11.28% | 190,711,150 |
| Jul 15, 2019 | $5.11 | $5.21 | $5.07 | $5.14 | +0.78% | 134,701,190 |
| Jul 8, 2019 | $5.02 | $5.10 | $4.98 | $5.10 | +0.79% | 79,828,414 |
| Jul 1, 2019 | $5.04 | $5.12 | $5.00 | $5.06 | +1.00% | 44,394,649 |
| Jun 24, 2019 | $5.09 | $5.10 | $4.94 | $5.01 | -2.91% | 103,118,380 |
| Jun 17, 2019 | $4.99 | $5.19 | $4.96 | $5.16 | +4.24% | 70,579,840 |
| Jun 10, 2019 | $5.05 | $5.19 | $4.95 | $4.95 | -2.56% | 96,895,260 |
| Jun 3, 2019 | $5.00 | $5.10 | $4.96 | $5.08 | +0.59% | 95,234,290 |
| May 28, 2019 | $5.08 | $5.15 | $4.93 | $5.05 | -1.37% | 83,988,520 |
| May 20, 2019 | $5.07 | $5.17 | $4.95 | $5.12 | +3.64% | 128,327,210 |
| May 13, 2019 | $4.83 | $5.02 | $4.71 | $4.94 | +0.20% | 188,133,290 |
| May 6, 2019 | $5.06 | $5.16 | $4.86 | $4.93 | -4.83% | 142,445,120 |
| Apr 29, 2019 | $5.36 | $5.37 | $5.13 | $5.18 | -3.36% | 137,374,920 |
| Apr 22, 2019 | $5.84 | $5.84 | $5.20 | $5.36 | -7.75% | 151,063,310 |
| Apr 15, 2019 | $5.73 | $5.87 | $5.63 | $5.81 | -2.19% | 100,459,820 |
| Apr 8, 2019 | $5.94 | $5.96 | $5.84 | $5.94 | +0.34% | 66,801,200 |
| Apr 1, 2019 | $5.78 | $5.96 | $5.75 | $5.92 | +3.50% | 81,937,202 |
| Mar 25, 2019 | $5.93 | $5.95 | $5.66 | $5.72 | -2.72% | 146,552,300 |
| Mar 18, 2019 | $6.37 | $6.41 | $5.76 | $5.88 | -7.98% | 194,087,590 |
| Mar 11, 2019 | $6.05 | $6.42 | $6.04 | $6.39 | +5.27% | 105,019,150 |
| Mar 4, 2019 | $6.13 | $6.19 | $5.95 | $6.07 | -0.65% | 112,637,920 |
| Feb 25, 2019 | $6.28 | $6.28 | $6.07 | $6.11 | -2.08% | 132,658,670 |
| Feb 19, 2019 | $6.13 | $6.25 | $6.03 | $6.24 | -1.27% | 98,290,480 |
| Feb 11, 2019 | $6.19 | $6.35 | $6.13 | $6.32 | +2.60% | 110,539,230 |
| Feb 4, 2019 | $6.12 | $6.19 | $5.95 | $6.16 | +0.49% | 160,982,910 |
| Jan 28, 2019 | $6.48 | $6.65 | $6.09 | $6.13 | -7.12% | 222,967,750 |
| Jan 22, 2019 | $6.00 | $6.64 | $5.95 | $6.60 | +8.02% | 120,289,960 |
| Jan 14, 2019 | $6.03 | $6.13 | $5.90 | $6.11 | +0.49% | 95,809,120 |
| Jan 7, 2019 | $5.95 | $6.24 | $5.93 | $6.08 | +2.53% | 121,121,030 |
| Dec 31, 2018 | $5.83 | $5.96 | $5.56 | $5.93 | +2.07% | 91,335,490 |
| Dec 24, 2018 | $5.49 | $5.83 | $5.42 | $5.81 | +5.83% | 111,098,890 |
| Dec 17, 2018 | $5.94 | $5.95 | $5.48 | $5.49 | -7.58% | 124,191,460 |
| Dec 10, 2018 | $5.60 | $6.06 | $5.60 | $5.94 | +7.41% | 179,204,470 |
| Dec 3, 2018 | $5.63 | $5.66 | $5.37 | $5.53 | +1.10% | 88,853,720 |
| Nov 26, 2018 | $5.54 | $5.56 | $5.39 | $5.47 | -0.36% | 69,285,451 |
| Nov 19, 2018 | $5.81 | $5.83 | $5.46 | $5.49 | -5.51% | 60,042,750 |
| Nov 12, 2018 | $5.81 | $5.89 | $5.65 | $5.81 | -1.02% | 78,696,070 |
| Nov 5, 2018 | $5.85 | $5.99 | $5.81 | $5.87 | +1.21% | 65,133,110 |
| Oct 29, 2018 | $5.62 | $5.87 | $5.49 | $5.80 | +3.94% | 107,864,450 |
| Oct 22, 2018 | $5.62 | $5.66 | $5.24 | $5.58 | -0.71% | 141,761,740 |
| Oct 15, 2018 | $5.28 | $5.66 | $5.24 | $5.62 | +7.05% | 85,783,014 |
| Oct 8, 2018 | $5.33 | $5.37 | $5.12 | $5.25 | -2.42% | 77,724,980 |
| Oct 1, 2018 | $5.60 | $5.65 | $5.33 | $5.38 | -3.58% | 70,143,429 |
| Sep 24, 2018 | $5.55 | $5.70 | $5.51 | $5.58 | -0.18% | 60,954,353 |
| Sep 17, 2018 | $5.50 | $5.65 | $5.39 | $5.59 | +1.64% | 64,292,883 |
| Sep 10, 2018 | $5.43 | $5.57 | $5.27 | $5.50 | +3.38% | 38,635,273 |
| Sep 4, 2018 | $5.48 | $5.52 | $5.32 | $5.32 | -4.14% | 39,291,130 |
| Aug 27, 2018 | $5.64 | $5.78 | $5.53 | $5.55 | -0.54% | 37,759,946 |
| Aug 20, 2018 | $5.27 | $5.58 | $5.24 | $5.58 | +6.69% | 49,709,505 |
| Aug 13, 2018 | $5.21 | $5.24 | $5.07 | $5.23 | +0.19% | 45,803,840 |
| Aug 6, 2018 | $5.35 | $5.43 | $5.20 | $5.22 | -2.61% | 52,435,079 |
| Jul 30, 2018 | $5.55 | $5.59 | $5.32 | $5.36 | -0.74% | 82,329,351 |
| Jul 23, 2018 | $5.96 | $5.99 | $5.39 | $5.40 | -9.55% | 144,401,170 |
| Jul 16, 2018 | $5.87 | $6.09 | $5.79 | $5.97 | +2.75% | 74,904,296 |
| Jul 9, 2018 | $5.85 | $5.97 | $5.80 | $5.81 | +0.87% | 65,211,683 |
| Jul 2, 2018 | $5.62 | $5.79 | $5.61 | $5.76 | +0.17% | 48,502,091 |
| Jun 25, 2018 | $5.88 | $5.88 | $5.62 | $5.75 | -3.36% | 78,732,700 |
| Jun 18, 2018 | $5.98 | $6.08 | $5.87 | $5.95 | -2.78% | 89,207,570 |
| Jun 11, 2018 | $5.84 | $6.14 | $5.83 | $6.12 | +4.79% | 57,041,036 |
| Jun 4, 2018 | $5.93 | $5.96 | $5.81 | $5.84 | -0.17% | 54,774,814 |
| May 29, 2018 | $5.87 | $6.00 | $5.74 | $5.85 | -4.72% | 83,825,290 |
| May 21, 2018 | $6.22 | $6.25 | $5.99 | $6.14 | -0.97% | 53,815,493 |
| May 14, 2018 | $6.26 | $6.37 | $6.17 | $6.20 | -2.82% | 63,516,107 |
| May 7, 2018 | $6.20 | $6.41 | $6.17 | $6.38 | +4.59% | 64,019,750 |
| Apr 30, 2018 | $5.98 | $6.12 | $5.76 | $6.10 | +2.35% | 88,024,430 |
| Apr 23, 2018 | $5.93 | $6.02 | $5.83 | $5.96 | 0.00% | 114,513,960 |
| Apr 16, 2018 | $5.58 | $6.11 | $5.54 | $5.96 | +7.97% | 79,541,057 |
| Apr 9, 2018 | $5.45 | $5.64 | $5.41 | $5.52 | +2.41% | 61,261,923 |
| Apr 2, 2018 | $5.45 | $5.50 | $5.32 | $5.39 | -1.46% | 57,400,609 |
| Mar 26, 2018 | $5.54 | $5.55 | $5.40 | $5.47 | +0.18% | 61,135,830 |
| Mar 19, 2018 | $5.74 | $5.79 | $5.44 | $5.46 | -4.71% | 76,500,700 |
| Mar 12, 2018 | $5.90 | $5.94 | $5.71 | $5.73 | -2.72% | 60,994,712 |
| Mar 5, 2018 | $5.78 | $5.96 | $5.77 | $5.89 | +2.08% | 52,674,575 |
| Feb 26, 2018 | $5.90 | $5.95 | $5.68 | $5.77 | -0.52% | 67,435,380 |
| Feb 20, 2018 | $5.74 | $5.83 | $5.69 | $5.80 | +0.69% | 62,442,500 |
| Feb 12, 2018 | $5.49 | $5.80 | $5.46 | $5.76 | +6.67% | 93,089,010 |
| Feb 5, 2018 | $5.51 | $5.61 | $5.23 | $5.40 | 0.00% | 171,318,900 |
| Jan 29, 2018 | $4.90 | $5.61 | $4.75 | $5.40 | +12.27% | 174,717,050 |
| Jan 22, 2018 | $4.89 | $4.93 | $4.76 | $4.81 | -0.62% | 80,740,851 |
| Jan 16, 2018 | $4.97 | $5.00 | $4.82 | $4.84 | -0.62% | 52,141,660 |
| Jan 8, 2018 | $4.87 | $4.91 | $4.79 | $4.87 | -1.02% | 51,621,388 |
| Jan 2, 2018 | $4.72 | $4.92 | $4.68 | $4.92 | +5.58% | 44,538,691 |
| Dec 26, 2017 | $4.77 | $4.80 | $4.66 | $4.66 | -2.51% | 39,019,940 |
| Dec 18, 2017 | $4.68 | $4.83 | $4.60 | $4.78 | +3.69% | 56,918,487 |
| Dec 11, 2017 | $4.60 | $4.72 | $4.51 | $4.61 | -0.65% | 82,745,040 |
| Dec 4, 2017 | $4.79 | $4.80 | $4.61 | $4.64 | -6.26% | 69,467,348 |
| Nov 27, 2017 | $5.01 | $5.07 | $4.90 | $4.95 | -2.56% | 71,709,944 |
| Nov 20, 2017 | $5.01 | $5.11 | $4.99 | $5.08 | +2.83% | 44,344,119 |
| Nov 13, 2017 | $4.85 | $4.97 | $4.79 | $4.94 | +0.61% | 57,314,218 |
| Nov 6, 2017 | $5.03 | $5.14 | $4.88 | $4.91 | -1.21% | 103,917,600 |
| Oct 30, 2017 | $4.83 | $5.03 | $4.80 | $4.97 | +1.22% | 74,180,600 |
| Oct 23, 2017 | $6.06 | $6.08 | $4.75 | $4.91 | -19.24% | 147,425,134 |
| Oct 16, 2017 | $5.91 | $6.11 | $5.79 | $6.08 | +2.53% | 43,007,729 |
| Oct 9, 2017 | $5.93 | $5.97 | $5.79 | $5.93 | +0.34% | 46,029,563 |
| Oct 2, 2017 | $5.95 | $6.01 | $5.87 | $5.91 | -1.17% | 38,661,608 |
| Sep 25, 2017 | $5.99 | $6.01 | $5.83 | $5.98 | -0.33% | 52,802,909 |
| Sep 18, 2017 | $6.22 | $6.26 | $5.97 | $6.00 | -2.60% | 72,055,960 |
| Sep 11, 2017 | $6.10 | $6.22 | $5.97 | $6.16 | +2.84% | 60,621,282 |
| Sep 5, 2017 | $6.18 | $6.26 | $5.98 | $5.99 | -3.70% | 55,511,453 |
| Aug 28, 2017 | $6.21 | $6.29 | $6.12 | $6.22 | +0.16% | 35,892,422 |
| Aug 21, 2017 | $6.17 | $6.25 | $6.13 | $6.21 | +0.32% | 44,824,159 |
| Aug 14, 2017 | $6.31 | $6.38 | $6.13 | $6.19 | -1.12% | 37,769,642 |
| Aug 7, 2017 | $6.51 | $6.53 | $6.20 | $6.26 | -3.99% | 45,987,906 |
| Jul 31, 2017 | $6.38 | $6.59 | $6.32 | $6.52 | +1.87% | 65,410,132 |
| Jul 24, 2017 | $6.22 | $6.48 | $6.13 | $6.40 | +3.23% | 77,095,513 |
| Jul 17, 2017 | $6.30 | $6.34 | $6.12 | $6.20 | -2.05% | 46,867,058 |
| Jul 10, 2017 | $6.19 | $6.38 | $6.16 | $6.33 | +1.28% | 51,858,751 |
| Jul 3, 2017 | $6.18 | $6.26 | $6.11 | $6.25 | +1.46% | 47,102,418 |
| Jun 26, 2017 | $6.43 | $6.46 | $6.09 | $6.16 | -3.60% | 77,307,400 |
| Jun 19, 2017 | $6.42 | $6.47 | $6.33 | $6.39 | -0.16% | 60,344,970 |
| Jun 12, 2017 | $6.35 | $6.48 | $6.27 | $6.40 | 0.00% | 75,245,450 |
| Jun 5, 2017 | $6.46 | $6.59 | $6.28 | $6.40 | -2.29% | 80,619,700 |
| May 30, 2017 | $6.32 | $6.60 | $6.28 | $6.55 | +2.66% | 71,289,610 |
| May 22, 2017 | $6.21 | $6.65 | $6.16 | $6.38 | +3.24% | 122,361,910 |
| May 15, 2017 | $6.23 | $6.31 | $6.06 | $6.18 | +0.16% | 79,297,540 |
| May 8, 2017 | $6.08 | $6.19 | $6.05 | $6.17 | -0.16% | 84,317,424 |
| May 1, 2017 | $5.74 | $6.19 | $5.72 | $6.18 | +7.85% | 101,859,600 |
| Apr 24, 2017 | $5.42 | $5.78 | $5.35 | $5.73 | +9.77% | 167,251,670 |
| Apr 17, 2017 | $5.23 | $5.33 | $5.17 | $5.22 | 0.00% | 55,871,708 |
| Apr 10, 2017 | $5.32 | $5.35 | $5.21 | $5.22 | -1.14% | 32,369,739 |
| Apr 3, 2017 | $5.38 | $5.38 | $5.18 | $5.28 | -2.58% | 48,301,155 |
| Mar 27, 2017 | $5.42 | $5.50 | $5.32 | $5.42 | +0.93% | 53,675,780 |
| Mar 20, 2017 | $5.53 | $5.57 | $5.30 | $5.37 | -1.65% | 66,506,801 |
| Mar 13, 2017 | $5.35 | $5.50 | $5.30 | $5.46 | +1.68% | 39,654,826 |
| Mar 6, 2017 | $5.29 | $5.38 | $5.16 | $5.37 | +1.70% | 40,819,529 |
| Feb 27, 2017 | $5.16 | $5.29 | $5.12 | $5.28 | +2.72% | 72,007,356 |
| Feb 21, 2017 | $5.03 | $5.21 | $5.01 | $5.14 | +1.78% | 65,214,820 |
| Feb 13, 2017 | $4.94 | $5.09 | $4.93 | $5.05 | +3.48% | 57,456,419 |
| Feb 6, 2017 | $4.76 | $4.94 | $4.73 | $4.88 | +1.04% | 52,728,815 |
| Jan 30, 2017 | $4.57 | $4.89 | $4.50 | $4.83 | +4.09% | 93,500,642 |
| Jan 23, 2017 | $4.68 | $4.77 | $4.58 | $4.64 | -2.52% | 75,043,863 |
| Jan 17, 2017 | $4.75 | $4.77 | $4.68 | $4.76 | +0.21% | 29,899,432 |
| Jan 9, 2017 | $4.86 | $4.88 | $4.66 | $4.75 | -3.46% | 63,686,422 |
| Jan 3, 2017 | $4.76 | $4.99 | $4.75 | $4.92 | +2.29% | 46,085,041 |
| Dec 27, 2016 | $4.92 | $4.93 | $4.78 | $4.81 | -1.43% | 35,376,336 |
| Dec 19, 2016 | $4.93 | $4.99 | $4.67 | $4.88 | 0.00% | 78,977,324 |
| Dec 12, 2016 | $4.61 | $4.93 | $4.60 | $4.88 | +5.63% | 69,431,030 |
| Dec 5, 2016 | $4.33 | $4.73 | $4.32 | $4.62 | +9.22% | 88,671,630 |
| Nov 28, 2016 | $4.28 | $4.33 | $4.20 | $4.23 | -2.31% | 38,562,600 |
| Nov 21, 2016 | $4.16 | $4.36 | $4.13 | $4.33 | +4.09% | 28,308,188 |
| Nov 14, 2016 | $4.32 | $4.33 | $4.04 | $4.16 | – | 77,479,097 |
Seasonality
NOK return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.5% | 2.6% | -0.2% | 8.0% | 5.4% | -0.8% | -0.9% | 2.1% | -4.1% | -2.5% | 0.9% | 2.0% |
| Months up | 7 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 3 of 10 | 6 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 4 of 9 | 5 of 9 |
| 2026 | -0.6% | 20.1% | 4.1% | 60.6% | 14.9% | -10.5% | -31.2% | 10.9% | 0.0% | -15.6% | ||
| 2025 | 3.8% | 5.1% | 9.8% | -5.3% | 5.6% | -0.8% | -20.4% | 5.4% | 11.9% | 43.7% | -12.0% | 6.4% |
| 2024 | 6.2% | -1.9% | 0.3% | 4.4% | 6.9% | -3.1% | 4.6% | 13.8% | -2.0% | 8.5% | -10.8% | 5.5% |
| 2023 | 3.1% | -3.4% | 6.7% | -14.0% | -4.3% | 3.7% | -4.5% | 1.3% | -6.3% | -10.6% | 5.1% | -1.7% |
| 2022 | -5.1% | -9.3% | 2.1% | -7.7% | -0.2% | -8.0% | 12.8% | -2.5% | -15.4% | 3.5% | 12.0% | -5.9% |
| 2021 | 16.6% | -14.0% | 1.0% | 18.2% | 10.3% | 3.1% | 14.3% | -2.0% | -8.6% | 4.2% | -1.4% | 11.1% |
| 2020 | 4.6% | -0.3% | -19.9% | 15.5% | 10.3% | 11.4% | 8.6% | 2.5% | -20.2% | -13.8% | 19.6% | -3.0% |
| 2019 | 9.1% | -4.1% | -6.1% | -7.7% | -3.3% | -0.8% | 9.1% | -8.3% | 2.0% | -27.9% | -4.1% | 6.0% |
| 2018 | 3.2% | 20.6% | -5.7% | 9.9% | 0.3% | -0.7% | -6.1% | 2.8% | 0.5% | 0.7% | -2.7% | 6.4% |
| 2017 | -6.0% | 13.7% | 5.4% | 5.7% | 13.5% | -2.5% | 3.7% | -3.3% | -3.2% | -18.2% | 2.5% | -7.0% |