| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2017 | NOK | 3.5 | 3.5 | 3.4297 | 3.4297 | 617.3466 | -0.12 (-3.38%) | 187 |
| 12 May 2017 | NOK | 3.5 | 3.57 | 3.49 | 3.5497 | 638.9466 | -0.1 (-2.74%) | 845 |
| 11 May 2017 | NOK | 3.66 | 3.67 | 3.6497 | 3.6497 | 656.9467 | -0.021 (-0.58%) | 134 |
| 10 May 2017 | NOK | 3.6488 | 3.69 | 3.6175 | 3.671 | 660.7807 | +0.001 (+0.03%) | 644 |
| 9 May 2017 | NOK | 3.73 | 3.73 | 3.67 | 3.67 | 660.6007 | -0.08 (-2.13%) | 188 |
| 8 May 2017 | NOK | 3.75 | 3.75 | 3.75 | 3.75 | 675.0007 | +0.116 (+3.20%) | 16 |
| 5 May 2017 | NOK | 3.63 | 3.66 | 3.6 | 3.6338 | 654.0847 | -0.199 (-5.18%) | 3,038 |
| 4 May 2017 | NOK | 3.7413 | 3.8325 | 3.7012 | 3.8325 | 689.8507 | +0.092 (+2.47%) | 235 |
| 3 May 2017 | NOK | 3.906 | 3.906 | 3.74 | 3.74 | 673.2007 | -0.07 (-1.84%) | 453 |
| 2 May 2017 | NOK | 3.75 | 3.8483 | 3.75 | 3.81 | 685.8007 | -0.06 (-1.55%) | 415 |
| 28 Apr 2017 | NOK | 3.89 | 3.9282 | 3.84 | 3.87 | 696.6007 | -0.029 (-0.76%) | 332 |
| 27 Apr 2017 | NOK | 3.8995 | 3.8995 | 3.8995 | 3.8995 | 701.9107 | +0.13 (+3.44%) | 173 |
| 26 Apr 2017 | NOK | 3.73 | 3.77 | 3.73 | 3.77 | 678.6007 | +0.074 (+2.00%) | 147 |
| 24 Apr 2017 | NOK | 3.6962 | 3.6962 | 3.6962 | 3.6962 | 665.3167 | -0.057 (-1.52%) | 181 |
| 21 Apr 2017 | NOK | 3.76 | 3.76 | 3.7531 | 3.7531 | 675.5587 | +0.053 (+1.44%) | 35 |
| 20 Apr 2017 | NOK | 3.6349 | 3.75 | 3.6349 | 3.7 | 666.0007 | +0.15 (+4.23%) | 735 |
| 19 Apr 2017 | NOK | 3.5 | 3.55 | 3.4437 | 3.55 | 639.0006 | +0.247 (+7.49%) | 245 |
| 12 Apr 2017 | NOK | 3.25 | 3.3125 | 3.25 | 3.3025 | 594.4506 | +0.163 (+5.18%) | 244 |
| 11 Apr 2017 | NOK | 3.11 | 3.1798 | 3.11 | 3.14 | 565.2006 | -0.01 (-0.32%) | 444 |
| 10 Apr 2017 | NOK | 3.25 | 3.25 | 3.15 | 3.15 | 567.0006 | -0.117 (-3.58%) | 163 |
| 7 Apr 2017 | NOK | 3.28 | 3.2899 | 3.2671 | 3.2671 | 588.0786 | +0.087 (+2.74%) | 109 |
| 6 Apr 2017 | NOK | 3.2 | 3.2 | 3.18 | 3.18 | 572.4006 | -0.1 (-3.05%) | 123 |
| 5 Apr 2017 | NOK | 3.25 | 3.3 | 3.25 | 3.28 | 590.4006 | -0.03 (-0.91%) | 80 |
| 3 Apr 2017 | NOK | 3.31 | 3.31 | 3.31 | 3.31 | 595.8006 | +0.06 (+1.85%) | 61 |
| 31 Mar 2017 | NOK | 3.33 | 3.33 | 3.25 | 3.25 | 585.0006 | -0.09 (-2.69%) | 360 |
| 30 Mar 2017 | NOK | 3.5 | 3.5 | 3.25 | 3.34 | 601.2006 | -0.062 (-1.84%) | 292 |
| 29 Mar 2017 | NOK | 3.4838 | 3.4838 | 3.4025 | 3.4025 | 612.4506 | -0.018 (-0.51%) | 714 |
| 28 Mar 2017 | NOK | 3.2425 | 3.42 | 3.2425 | 3.42 | 615.6006 | +0.17 (+5.23%) | 48 |
| 27 Mar 2017 | NOK | 3.25 | 3.25 | 3.25 | 3.25 | 585.0006 | -0.09 (-2.69%) | 84 |
| 24 Mar 2017 | NOK | 3.38 | 3.38 | 3.34 | 3.34 | 601.2006 | -0.06 (-1.76%) | 644 |
