LSE - Delayed Quote GBp
Comptoir Group PLC (COM.L)
3.1000
+0.1500
+(5.08%)
At close: May 2 at 4:24:42 PM GMT+1
Currency in GBp 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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 2.9500 | 3.1850 | 3.1850 | 3.1000 | 3.1000 | 40,627 |
| May 1, 2025 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| Apr 30, 2025 | 2.9500 | 3.2000 | 3.2000 | 2.9500 | 2.9500 | 100 |
| Apr 29, 2025 | 2.9500 | 3.2000 | 3.2000 | 2.9500 | 2.9500 | 156,125 |
| Apr 28, 2025 | 2.8500 | 3.0000 | 2.8650 | 2.9500 | 2.9500 | 474,061 |
| Apr 25, 2025 | 2.8500 | 3.0000 | 2.9970 | 2.8500 | 2.8500 | 250,750 |
| Apr 24, 2025 | 2.8500 | 2.7000 | 2.7000 | 2.8500 | 2.8500 | 5,399 |
| Apr 23, 2025 | 2.8500 | 2.9970 | 2.6400 | 2.8500 | 2.8500 | 303 |
| Apr 22, 2025 | 2.8500 | 2.8680 | 2.6400 | 2.8500 | 2.8500 | 150,192 |
| Apr 17, 2025 | 2.8500 | 2.7500 | 2.7500 | 2.8500 | 2.8500 | 100,000 |
| Apr 16, 2025 | 2.8500 | 2.7030 | 2.6400 | 2.8500 | 2.8500 | 105 |
| Apr 15, 2025 | 2.8500 | 2.7000 | 2.7000 | 2.8500 | 2.8500 | 21 |
| Apr 14, 2025 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| Apr 11, 2025 | 2.8500 | 2.7030 | 2.7030 | 2.8500 | 2.8500 | 2,073 |
| Apr 10, 2025 | 2.8500 | 2.7030 | 2.6400 | 2.8500 | 2.8500 | 84 |
| Apr 9, 2025 | 2.8500 | 2.7030 | 2.6400 | 2.8500 | 2.8500 | 130 |
| Apr 8, 2025 | 2.8500 | 2.7030 | 2.6400 | 2.8500 | 2.8500 | 4,302 |
| Apr 7, 2025 | 2.9000 | 2.8000 | 2.7000 | 2.8500 | 2.8500 | 30,050 |
| Apr 4, 2025 | 3.0000 | 2.8100 | 2.8050 | 3.0000 | 3.0000 | 4,679 |
| Apr 3, 2025 | 3.1500 | 3.3000 | 3.0000 | 3.0500 | 3.0500 | 30,757 |
| Apr 2, 2025 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| Apr 1, 2025 | 3.1500 | 3.0100 | 3.0000 | 3.1500 | 3.1500 | 232 |
| Mar 31, 2025 | 3.1500 | 3.1900 | 3.1900 | 3.1500 | 3.1500 | 20,000 |
| Mar 28, 2025 | 3.2500 | 3.3850 | 3.0200 | 3.1500 | 3.1500 | 15,002 |
| Mar 27, 2025 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Mar 26, 2025 | 3.6000 | 3.5000 | 3.5000 | 3.2500 | 3.2500 | 30,000 |
| Mar 25, 2025 | 3.6000 | 3.7000 | 3.5000 | 3.6000 | 3.6000 | 156,015 |
| Mar 24, 2025 | 3.6000 | 3.5500 | 3.4400 | 3.4400 | 3.4400 | 10,961 |
| Mar 21, 2025 | 3.6000 | 3.5000 | 3.5000 | 3.6000 | 3.6000 | 100,000 |
| Mar 20, 2025 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Mar 19, 2025 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Mar 18, 2025 | 3.7500 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 20,000 |
| Mar 17, 2025 | 3.7500 | 4.0000 | 4.0000 | 3.7500 | 3.7500 | 40 |
| Mar 14, 2025 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Mar 13, 2025 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Mar 12, 2025 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Mar 11, 2025 | 3.7500 | 3.6800 | 3.5000 | 3.7500 | 3.7500 | 200,000 |
| Mar 10, 2025 | 3.7500 | 4.0000 | 3.6000 | 3.7500 | 3.7500 | 172 |
| Mar 7, 2025 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Mar 6, 2025 | 3.7500 | 4.0000 | 4.0000 | 3.7500 | 3.7500 | 25 |
| Mar 5, 2025 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Mar 4, 2025 | 3.8500 | 4.2000 | 3.5000 | 3.7500 | 3.7500 | 28,793 |
| Mar 3, 2025 | 3.8500 | 4.2000 | 4.2000 | 3.8500 | 3.8500 | 2 |
| Feb 28, 2025 | 3.8500 | 3.6000 | 3.6000 | 3.8500 | 3.8500 | 47 |
| Feb 27, 2025 | 3.8500 | 4.2000 | 4.2000 | 3.8500 | 3.8500 | 94 |
| Feb 26, 2025 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Feb 25, 2025 | 3.8500 | 3.7500 | 3.7500 | 3.8500 | 3.8500 | 350,000 |
| Feb 24, 2025 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Feb 21, 2025 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Feb 20, 2025 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Feb 19, 2025 | 3.8500 | 4.2000 | 4.2000 | 3.8500 | 3.8500 | 62 |
| Feb 18, 2025 | 3.8500 | 4.2000 | 4.2000 | 3.8500 | 3.8500 | 353 |
| Feb 17, 2025 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Feb 14, 2025 | 3.9000 | 4.2000 | 4.0600 | 3.8500 | 3.8500 | 45,530 |
| Feb 13, 2025 | 3.9000 | 4.3000 | 4.3000 | 3.9000 | 3.9000 | 99 |
| Feb 12, 2025 | 3.9000 | 4.3000 | 4.3000 | 3.9000 | 3.9000 | 59 |
| Feb 11, 2025 | 3.9000 | 4.3000 | 4.3000 | 3.9000 | 3.9000 | 2,116 |
| Feb 10, 2025 | 3.9000 | 4.3000 | 3.6000 | 3.9000 | 3.9000 | 202 |
| Feb 7, 2025 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Feb 6, 2025 | 4.1500 | 4.0500 | 4.0000 | 3.9000 | 3.9000 | 106,024 |
| Feb 5, 2025 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| Feb 4, 2025 | 4.1500 | 4.3460 | 4.3300 | 4.1500 | 4.1500 | 357 |
| Feb 3, 2025 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| Jan 31, 2025 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| Jan 30, 2025 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| Jan 29, 2025 | 4.1500 | 4.3500 | 4.2500 | 4.1500 | 4.1500 | 230,588 |
| Jan 28, 2025 | 4.1500 | 4.5000 | 4.5000 | 4.1500 | 4.1500 | 1,268 |
| Jan 27, 2025 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| Jan 24, 2025 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| Jan 23, 2025 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| Jan 22, 2025 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| Jan 21, 2025 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| Jan 20, 2025 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| Jan 17, 2025 | 4.1500 | 4.3460 | 3.4500 | 4.1500 | 4.1500 | 201,750 |
| Jan 16, 2025 | 4.1500 | 4.4910 | 4.3000 | 4.1500 | 4.1500 | 200,049 |
| Jan 15, 2025 | 3.2500 | 4.5000 | 3.1220 | 4.1500 | 4.1500 | 567,839 |
| Jan 14, 2025 | 3.2500 | 3.5000 | 3.4500 | 3.2500 | 3.2500 | 45,705 |
| Jan 13, 2025 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Jan 10, 2025 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Jan 9, 2025 | 3.2500 | 3.1220 | 3.1220 | 3.2500 | 3.2500 | 14,332 |
| Jan 8, 2025 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Jan 7, 2025 | 3.2500 | 3.5000 | 3.0000 | 3.2500 | 3.2500 | 266 |
| Jan 6, 2025 | 3.2500 | 3.4400 | 3.0060 | 3.2500 | 3.2500 | 15,481 |
| Jan 3, 2025 | 3.2500 | 3.0000 | 3.0000 | 3.2500 | 3.2500 | 228 |
| Jan 2, 2025 | 3.2500 | 3.4500 | 3.0000 | 3.2500 | 3.2500 | 245 |
| Dec 31, 2024 | 3.2500 | 3.5000 | 3.5000 | 3.2500 | 3.2500 | 228 |
| Dec 30, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Dec 27, 2024 | 3.2500 | 3.4500 | 3.3300 | 3.2500 | 3.2500 | 37,654 |
| Dec 24, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Dec 23, 2024 | 3.8000 | 3.6300 | 3.6000 | 3.2500 | 3.2500 | 30,143 |
| Dec 20, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Dec 19, 2024 | 3.8000 | 3.6500 | 3.6500 | 3.8000 | 3.8000 | 2,294 |
| Dec 18, 2024 | 3.8000 | 3.6000 | 3.6000 | 3.8000 | 3.8000 | 780 |
| Dec 17, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Dec 16, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Dec 13, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Dec 12, 2024 | 3.8000 | 3.6500 | 3.6500 | 3.8000 | 3.8000 | 1,179 |
| Dec 11, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Dec 10, 2024 | 3.8000 | 3.9600 | 3.9600 | 3.8000 | 3.8000 | 126 |
| Dec 9, 2024 | 3.8000 | 3.9600 | 3.6500 | 3.8000 | 3.8000 | 50,126 |
| Dec 6, 2024 | 3.7000 | 3.9120 | 3.6000 | 3.8000 | 3.8000 | 711,210 |
| Dec 5, 2024 | 3.7500 | 3.9000 | 3.5000 | 3.7000 | 3.7000 | 550,000 |
| Dec 4, 2024 | 3.6000 | 3.4000 | 3.2000 | 3.4000 | 3.4000 | 8,039 |
| Dec 3, 2024 | 3.6000 | 3.2000 | 3.2000 | 3.6000 | 3.6000 | 1,351 |
| Dec 2, 2024 | 3.6000 | 3.8760 | 3.2000 | 3.6000 | 3.6000 | 21,241 |
| Nov 29, 2024 | 3.3500 | 3.2200 | 3.2200 | 3.6000 | 3.6000 | 15,864 |
| Nov 28, 2024 | 3.6500 | 3.5180 | 3.5000 | 3.5000 | 3.5000 | 49,673 |
| Nov 27, 2024 | 3.6500 | 3.5180 | 3.5180 | 3.6500 | 3.6500 | 5,443 |
| Nov 26, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| Nov 25, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| Nov 22, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| Nov 21, 2024 | 3.9000 | 3.8220 | 3.8000 | 3.6500 | 3.6500 | 85,000 |
| Nov 20, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Nov 19, 2024 | 4.2500 | 4.0300 | 4.0000 | 3.9000 | 3.9000 | 65,000 |
| Nov 18, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Nov 15, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Nov 14, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Nov 13, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Nov 12, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Nov 11, 2024 | 4.2500 | 4.3500 | 4.0000 | 4.2500 | 4.2500 | 101,149 |
| Nov 8, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Nov 7, 2024 | 4.2500 | 4.0300 | 4.0300 | 4.2500 | 4.2500 | 20,000 |
| Nov 6, 2024 | 4.2500 | 4.0300 | 4.0000 | 4.2500 | 4.2500 | 128,367 |
| Nov 5, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| Nov 4, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| Nov 1, 2024 | 4.2000 | 3.9000 | 3.9000 | 4.2000 | 4.2000 | 16,666 |
| Oct 31, 2024 | 4.2000 | 3.9000 | 3.9000 | 4.2000 | 4.2000 | 4,000 |
| Oct 30, 2024 | 3.9000 | 3.9250 | 3.9250 | 4.2000 | 4.2000 | 229,299 |
| Oct 29, 2024 | 3.9000 | 3.8550 | 3.8200 | 3.9000 | 3.9000 | 13,585 |
| Oct 28, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Oct 25, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Oct 24, 2024 | 3.9000 | 3.8000 | 3.8000 | 3.9000 | 3.9000 | 1,000 |
| Oct 23, 2024 | 3.9000 | 3.9500 | 3.9500 | 3.9000 | 3.9000 | 12,000 |
| Oct 22, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Oct 21, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Oct 18, 2024 | 3.9000 | 4.0000 | 3.8220 | 3.9000 | 3.9000 | 51,943 |
| Oct 17, 2024 | 4.2500 | 4.2900 | 4.0000 | 4.1500 | 4.1500 | 100,001 |
| Oct 16, 2024 | 4.2500 | 4.0500 | 4.0000 | 4.2500 | 4.2500 | 24,763 |
| Oct 15, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Oct 14, 2024 | 4.2500 | 4.0500 | 4.0500 | 4.2500 | 4.2500 | 50,000 |
| Oct 11, 2024 | 4.2500 | 4.3500 | 4.0000 | 4.2500 | 4.2500 | 44 |
| Oct 10, 2024 | 4.2500 | 4.0050 | 4.0050 | 4.2500 | 4.2500 | 100 |
| Oct 9, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Oct 8, 2024 | 4.2500 | 4.0050 | 4.0000 | 4.2500 | 4.2500 | 327,699 |
| Oct 7, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Oct 4, 2024 | 4.2500 | 4.2000 | 4.2000 | 4.2500 | 4.2500 | 23,714 |
| Oct 3, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Oct 2, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Oct 1, 2024 | 4.2500 | 4.0000 | 4.0000 | 4.2500 | 4.2500 | 856 |
| Sep 30, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Sep 27, 2024 | 4.2500 | 4.2500 | 4.1000 | 4.2500 | 4.2500 | 130,000 |
| Sep 26, 2024 | 4.2500 | 4.0000 | 4.0000 | 4.2500 | 4.2500 | 183 |
| Sep 25, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Sep 24, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Sep 23, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Sep 20, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Sep 19, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Sep 18, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Sep 17, 2024 | 4.3000 | 4.4000 | 4.1000 | 4.3000 | 4.3000 | 28,899 |
| Sep 16, 2024 | 4.3000 | 4.3600 | 4.2000 | 4.3000 | 4.3000 | 100,114 |
| Sep 13, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Sep 12, 2024 | 4.6500 | 4.5000 | 4.4850 | 4.3000 | 4.3000 | 555 |
| Sep 11, 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| Sep 10, 2024 | 4.6500 | 4.9000 | 4.3000 | 4.6500 | 4.6500 | 7,794 |
| Sep 9, 2024 | 4.6500 | 4.9740 | 4.9740 | 4.6500 | 4.6500 | 60 |
| Sep 6, 2024 | 4.6500 | 4.3840 | 4.3840 | 4.6500 | 4.6500 | 1 |
| Sep 5, 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| Sep 4, 2024 | 4.6500 | 4.9740 | 4.9740 | 4.6500 | 4.6500 | 60 |
| Sep 3, 2024 | 4.6500 | 4.9740 | 4.3000 | 4.6500 | 4.6500 | 1,090 |
| Sep 2, 2024 | 4.6500 | 4.9740 | 4.9740 | 4.6500 | 4.6500 | 60 |
| Aug 30, 2024 | 4.6500 | 4.4750 | 4.2200 | 4.6500 | 4.6500 | 8,940 |
| Aug 29, 2024 | 4.6500 | 4.9740 | 4.9740 | 4.6500 | 4.6500 | 60 |
| Aug 28, 2024 | 4.6500 | 4.3000 | 4.3000 | 4.6500 | 4.6500 | 2,682 |
| Aug 27, 2024 | 4.6500 | 4.9740 | 4.3000 | 4.6500 | 4.6500 | 1,888 |
| Aug 23, 2024 | 4.6500 | 4.9740 | 4.3000 | 4.6500 | 4.6500 | 30,060 |
| Aug 22, 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| Aug 21, 2024 | 4.6000 | 4.9740 | 4.3000 | 4.6500 | 4.6500 | 1,464 |
| Aug 20, 2024 | 4.6000 | 4.9700 | 4.2000 | 4.6000 | 4.6000 | 357 |
| Aug 19, 2024 | 4.6000 | 4.9700 | 4.9700 | 4.6000 | 4.6000 | 60 |
| Aug 16, 2024 | 4.6000 | 4.9700 | 4.7000 | 4.6000 | 4.6000 | 10,100 |
| Aug 15, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Aug 14, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Aug 13, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Aug 12, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Aug 9, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Aug 8, 2024 | 4.6000 | 4.9700 | 4.2000 | 4.6000 | 4.6000 | 72 |
| Aug 7, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Aug 6, 2024 | 4.6000 | 4.9700 | 4.9700 | 4.6000 | 4.6000 | 48 |
| Aug 5, 2024 | 4.6000 | 4.7400 | 4.7400 | 4.6000 | 4.6000 | 30,844 |
| Aug 2, 2024 | 4.6000 | 4.9840 | 4.9840 | 4.6000 | 4.6000 | 60 |
| Aug 1, 2024 | 4.6000 | 4.9840 | 4.7400 | 4.6000 | 4.6000 | 61 |
| Jul 31, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Jul 30, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Jul 29, 2024 | 4.6000 | 4.2800 | 4.2800 | 4.6000 | 4.6000 | 109 |
| Jul 26, 2024 | 4.7500 | 4.5000 | 4.5000 | 4.6000 | 4.6000 | 30,000 |
| Jul 25, 2024 | 4.7500 | 4.9900 | 4.9900 | 4.7500 | 4.7500 | 100 |
| Jul 24, 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| Jul 23, 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| Jul 22, 2024 | 4.7500 | 4.9000 | 4.9000 | 4.7500 | 4.7500 | 10,000 |
| Jul 19, 2024 | 4.6000 | 4.2800 | 4.2800 | 4.7500 | 4.7500 | 1,500 |
| Jul 18, 2024 | 4.9500 | 4.9900 | 4.6000 | 4.7500 | 4.7500 | 47,459 |
| Jul 17, 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| Jul 16, 2024 | 4.9500 | 5.2000 | 4.6000 | 4.9500 | 4.9500 | 1,576 |
| Jul 15, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Jul 12, 2024 | 5.0500 | 5.0500 | 4.9500 | 5.0500 | 5.0500 | 705,237 |
| Jul 11, 2024 | 5.2500 | 5.2000 | 4.8000 | 5.0500 | 5.0500 | 112,545 |
| Jul 10, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| Jul 9, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| Jul 8, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| Jul 5, 2024 | 5.5000 | 5.0000 | 5.0000 | 5.2500 | 5.2500 | 248 |
| Jul 4, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| Jul 3, 2024 | 5.5000 | 5.0000 | 5.0000 | 5.5000 | 5.5000 | 21,000 |
| Jul 2, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| Jul 1, 2024 | 5.5000 | 5.0000 | 5.0000 | 5.5000 | 5.5000 | 34,728 |
| Jun 28, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| Jun 27, 2024 | 5.5000 | 5.4000 | 5.4000 | 5.5000 | 5.5000 | 9,185 |
| Jun 26, 2024 | 5.5000 | 5.7500 | 5.7500 | 5.5000 | 5.5000 | 52 |
| Jun 25, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| Jun 24, 2024 | 5.5000 | 5.5000 | 5.4500 | 5.5000 | 5.5000 | 14,400 |
| Jun 21, 2024 | 6.0000 | 5.1000 | 5.0000 | 5.5000 | 5.5000 | 101,276 |
| Jun 20, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| Jun 19, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| Jun 18, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| Jun 17, 2024 | 5.8750 | 5.8750 | 5.8750 | 5.8750 | 5.8750 | - |
| Jun 14, 2024 | 5.8750 | 5.5500 | 5.5500 | 5.8750 | 5.8750 | 4,088 |
| Jun 13, 2024 | 5.8750 | 5.8750 | 5.8750 | 5.8750 | 5.8750 | - |
| Jun 12, 2024 | 6.0000 | 5.1000 | 5.1000 | 5.8750 | 5.8750 | 325,000 |
| Jun 11, 2024 | 6.5000 | 6.5000 | 6.0000 | 6.0000 | 6.0000 | 191,215 |
| Jun 10, 2024 | 6.5000 | 6.0000 | 6.0000 | 6.5000 | 6.5000 | 25,000 |
| Jun 7, 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | - |
| Jun 6, 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | - |
| Jun 5, 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | - |
| Jun 4, 2024 | 6.7500 | 6.2500 | 6.0000 | 6.5000 | 6.5000 | 114,963 |
| Jun 3, 2024 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | - |
| May 31, 2024 | 6.7500 | 7.0000 | 6.8000 | 6.7500 | 6.7500 | 456 |
| May 30, 2024 | 7.0000 | 6.5000 | 6.5000 | 6.7500 | 6.7500 | 50,000 |
| May 29, 2024 | 7.0000 | 6.5000 | 6.5000 | 7.0000 | 7.0000 | 15,050 |
| May 28, 2024 | 7.0000 | 6.8000 | 6.8000 | 7.0000 | 7.0000 | 279 |
| May 24, 2024 | 7.0000 | 6.5000 | 6.5000 | 7.0000 | 7.0000 | 15,728 |
| May 23, 2024 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | - |
| May 22, 2024 | 7.0000 | 6.8200 | 6.5300 | 7.0000 | 7.0000 | 69,816 |
| May 21, 2024 | 7.0000 | 6.5300 | 6.5300 | 7.0000 | 7.0000 | 42,452 |
| May 20, 2024 | 6.7500 | 6.9850 | 6.5150 | 6.7500 | 6.7500 | 92,961 |
| May 17, 2024 | 6.7500 | 6.5000 | 6.5000 | 6.7500 | 6.7500 | 87 |
| May 16, 2024 | 6.7500 | 7.0000 | 6.5000 | 6.7500 | 6.7500 | 459 |
| May 15, 2024 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | - |
| May 14, 2024 | 6.7500 | 6.5150 | 6.5150 | 6.7500 | 6.7500 | 7,838 |
| May 13, 2024 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | - |
| May 10, 2024 | 6.7500 | 7.0000 | 6.5000 | 6.7500 | 6.7500 | 164,934 |
| May 9, 2024 | 6.7500 | 7.0000 | 7.0000 | 6.7500 | 6.7500 | 978 |
| May 8, 2024 | 6.7500 | 6.6700 | 6.6700 | 6.7500 | 6.7500 | 14,813 |
| May 7, 2024 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | - |
| May 3, 2024 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | - |
| May 2, 2024 | 6.7500 | 7.0000 | 6.5000 | 7.0000 | 7.0000 | 16,653 |