| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2017 | NOK | 2.42 | 2.4702 | 2.38 | 2.38 | 428.4004 | -0.046 (-1.92%) | 1,225 |
| 13 Dec 2017 | NOK | 2.4513 | 2.4513 | 2.39 | 2.4265 | 436.7704 | +0.026 (+1.10%) | 1,744 |
| 12 Dec 2017 | NOK | 2.4987 | 2.4987 | 2.4 | 2.4 | 432.0004 | +0.02 (+0.83%) | 1,973 |
| 11 Dec 2017 | NOK | 2.36 | 2.3802 | 2.32 | 2.3802 | 428.4364 | +0.08 (+3.49%) | 909 |
| 8 Dec 2017 | NOK | 2.21 | 2.3 | 2.2 | 2.3 | 414.0004 | +0.17 (+7.97%) | 2,882 |
| 7 Dec 2017 | NOK | 2.1 | 2.16 | 2.1 | 2.1302 | 383.4364 | +0.12 (+5.97%) | 1,268 |
| 6 Dec 2017 | NOK | 2 | 2.0102 | 1.99 | 2.0102 | 361.8364 | +0 (+0.01%) | 353 |
| 5 Dec 2017 | NOK | 2 | 2.02 | 1.97 | 2.01 | 361.8004 | -0.02 (-0.99%) | 2,587 |
| 4 Dec 2017 | NOK | 2.09 | 2.15 | 2.03 | 2.03 | 365.4004 | -0.07 (-3.34%) | 637 |
| 1 Dec 2017 | NOK | 2 | 2.15 | 2 | 2.1002 | 378.0364 | +0.11 (+5.55%) | 1,493 |
| 30 Nov 2017 | NOK | 1.8387 | 2 | 1.8387 | 1.9898 | 358.1644 | +0.16 (+8.72%) | 6,596 |
| 29 Nov 2017 | NOK | 1.9 | 1.9 | 1.83 | 1.8302 | 329.4363 | -0.01 (-0.54%) | 1,941 |
| 28 Nov 2017 | NOK | 1.8888 | 1.9 | 1.8402 | 1.8402 | 331.2363 | -0.09 (-4.66%) | 1,147 |
| 27 Nov 2017 | NOK | 2.0405 | 2.0505 | 1.93 | 1.9302 | 347.4363 | -0.17 (-8.09%) | 3,948 |
| 24 Nov 2017 | NOK | 2.12 | 2.12 | 2.08 | 2.1002 | 378.0364 | -0.03 (-1.40%) | 627 |
| 23 Nov 2017 | NOK | 2.11 | 2.15 | 2.1 | 2.13 | 383.4004 | -0.01 (-0.48%) | 827 |
| 22 Nov 2017 | NOK | 2.14 | 2.15 | 2.1 | 2.1402 | 385.2364 | +0.05 (+2.40%) | 3,031 |
| 21 Nov 2017 | NOK | 1.99 | 2.09 | 1.99 | 2.09 | 376.2004 | +0.06 (+2.96%) | 294 |
| 20 Nov 2017 | NOK | 2.09 | 2.09 | 2.02 | 2.03 | 365.4004 | -0.09 (-4.25%) | 383 |
| 17 Nov 2017 | NOK | 2.09 | 2.1202 | 2 | 2.1202 | 381.6364 | +0.07 (+3.42%) | 2,967 |
| 16 Nov 2017 | NOK | 2.0988 | 2.0988 | 2.04 | 2.05 | 369.0004 | -0.01 (-0.49%) | 1,361 |
| 15 Nov 2017 | NOK | 2.07 | 2.07 | 2.05 | 2.06 | 370.8004 | -0.08 (-3.74%) | 122 |
| 14 Nov 2017 | NOK | 2.1 | 2.15 | 2 | 2.14 | 385.2004 | -0.08 (-3.61%) | 1,947 |
| 13 Nov 2017 | NOK | 2.31 | 2.31 | 2.21 | 2.2202 | 399.6364 | -0.11 (-4.71%) | 477 |
| 10 Nov 2017 | NOK | 2.36 | 2.36 | 2.33 | 2.33 | 419.4004 | -0.12 (-4.91%) | 170 |
| 9 Nov 2017 | NOK | 2.43 | 2.5249 | 2.43 | 2.4502 | 441.0364 | +0.04 (+1.67%) | 3,542 |
| 8 Nov 2017 | NOK | 2.33 | 2.41 | 2.33 | 2.41 | 433.8004 | +0.06 (+2.55%) | 438 |
| 7 Nov 2017 | NOK | 2.36 | 2.36 | 2.35 | 2.35 | 423.0004 | -0.07 (-2.90%) | 317 |
| 6 Nov 2017 | NOK | 2.35 | 2.5 | 2.3363 | 2.4202 | 435.6364 | +0.17 (+7.56%) | 1,317 |
| 3 Nov 2017 | NOK | 2.38 | 2.38 | 2.25 | 2.25 | 405.0004 | -0.17 (-7.03%) | 85 |
