5.50
-0.05
(-0.90%)
As of 3:18:24 PM GMT. Market Open.
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 |
|---|---|---|---|---|---|---|
| Jan 31, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 3,395 |
| Jan 30, 2025 | 5.55 | 5.50 | 5.50 | 5.55 | 5.55 | 127 |
| Jan 29, 2025 | 5.55 | 5.52 | 5.52 | 5.55 | 5.55 | 110,163 |
| Jan 28, 2025 | 5.55 | 5.52 | 5.50 | 5.55 | 5.55 | 143,107 |
| Jan 27, 2025 | 5.55 | 5.52 | 5.50 | 5.55 | 5.55 | 126,197 |
| Jan 24, 2025 | 5.55 | 5.50 | 5.50 | 5.55 | 5.55 | 4,402 |
| Jan 23, 2025 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | 86,759 |
| Jan 22, 2025 | 5.55 | 5.50 | 5.50 | 5.55 | 5.55 | 90,705 |
| Jan 21, 2025 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | 2,766 |
| Jan 20, 2025 | 5.55 | 5.50 | 5.50 | 5.55 | 5.55 | 5,432 |
| Jan 17, 2025 | 5.55 | 5.53 | 5.50 | 5.55 | 5.55 | 104,993 |
| Jan 16, 2025 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | 915 |
| Jan 15, 2025 | 5.55 | 5.53 | 5.50 | 5.55 | 5.55 | 9,644 |
| Jan 14, 2025 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | 114 |
| Jan 13, 2025 | 5.55 | 5.53 | 5.50 | 5.55 | 5.55 | 12,280 |
| Jan 10, 2025 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | 38,071 |
| Jan 9, 2025 | 5.55 | 5.53 | 5.50 | 5.55 | 5.55 | 5,132 |
| Jan 8, 2025 | 5.55 | 5.51 | 5.51 | 5.55 | 5.55 | 50,000 |
| Jan 7, 2025 | 5.55 | 5.54 | 5.50 | 5.55 | 5.55 | 106,196 |
| Jan 6, 2025 | 5.55 | 5.55 | 5.50 | 5.55 | 5.55 | 319,726 |
| Jan 3, 2025 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | 101,578 |
| Jan 2, 2025 | 5.55 | 5.50 | 5.50 | 5.55 | 5.55 | 22,358 |
| Dec 31, 2024 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | 36,862 |
| Dec 30, 2024 | 5.55 | 5.50 | 5.48 | 5.48 | 5.48 | 250,423 |
| Dec 27, 2024 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | 14,748 |
| Dec 24, 2024 | 5.55 | 5.50 | 5.50 | 5.55 | 5.55 | 1,727 |
| Dec 23, 2024 | 5.55 | 5.50 | 5.50 | 5.55 | 5.55 | 3,525 |
| Dec 20, 2024 | 5.55 | 5.30 | 5.30 | 5.55 | 5.55 | 250,000 |
| Dec 19, 2024 | 5.60 | 5.50 | 5.25 | 5.55 | 5.55 | 507,532 |
| Dec 18, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Dec 17, 2024 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | 5,367 |
| Dec 16, 2024 | 5.60 | 5.50 | 5.50 | 5.60 | 5.60 | 750 |
| Dec 13, 2024 | 5.60 | 5.50 | 5.50 | 5.60 | 5.60 | 211,670 |
| Dec 12, 2024 | 5.60 | 5.50 | 5.50 | 5.60 | 5.60 | 20 |
| Dec 11, 2024 | 5.60 | 5.60 | 5.10 | 5.60 | 5.60 | 51,620 |
| Dec 10, 2024 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | 54,507 |
| Dec 9, 2024 | 5.60 | 5.54 | 5.54 | 5.60 | 5.60 | 1,589 |
| Dec 6, 2024 | 5.60 | 5.55 | 5.55 | 5.60 | 5.60 | 3,593 |
| Dec 5, 2024 | 5.60 | 5.55 | 5.50 | 5.60 | 5.60 | 17,958 |
| Dec 4, 2024 | 5.60 | 5.50 | 5.50 | 5.60 | 5.60 | 425 |
| Dec 3, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Dec 2, 2024 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | 1,189 |
| Nov 29, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Nov 28, 2024 | 5.60 | 5.50 | 5.50 | 5.60 | 5.60 | 5 |
| Nov 27, 2024 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | 8,694 |
| Nov 26, 2024 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | 171,843 |
| Nov 25, 2024 | 5.60 | 5.50 | 5.50 | 5.60 | 5.60 | 537 |
| Nov 22, 2024 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | 51,351 |
| Nov 21, 2024 | 5.65 | 5.60 | 5.50 | 5.60 | 5.60 | 20,416 |
| Nov 20, 2024 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | 177,812 |
| Nov 19, 2024 | 5.85 | 6.00 | 5.50 | 5.65 | 5.65 | 70,223 |
| Nov 18, 2024 | 5.85 | 5.72 | 5.70 | 5.85 | 5.85 | 100,234 |
| Nov 15, 2024 | 5.80 | 5.80 | 5.70 | 5.85 | 5.85 | 1,306,750 |
| Nov 14, 2024 | 5.70 | 5.80 | 5.60 | 5.80 | 5.80 | 484,359 |
| Nov 13, 2024 | 6.35 | 6.20 | 5.60 | 5.60 | 5.60 | 489,016 |
| Nov 12, 2024 | 6.45 | 6.40 | 6.20 | 6.35 | 6.35 | 44,273 |
| Nov 11, 2024 | 6.45 | 6.40 | 6.40 | 6.45 | 6.45 | 4 |
| Nov 8, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 570,000 |
| Nov 7, 2024 | 6.45 | 6.40 | 6.40 | 6.45 | 6.45 | 16 |
| Nov 6, 2024 | 6.45 | 6.49 | 6.49 | 6.45 | 6.45 | 77 |
| Nov 5, 2024 | 6.45 | 6.40 | 6.35 | 6.45 | 6.45 | 39,448 |
| Nov 4, 2024 | 6.45 | 6.49 | 6.40 | 6.45 | 6.45 | 468 |
| Nov 1, 2024 | 6.45 | 6.40 | 6.40 | 6.45 | 6.45 | 508 |
| Oct 31, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| Oct 30, 2024 | 6.45 | 6.40 | 6.40 | 6.45 | 6.45 | 100,008 |
| Oct 29, 2024 | 6.45 | 6.40 | 6.40 | 6.45 | 6.45 | 3,962 |
| Oct 28, 2024 | 6.45 | 6.49 | 6.40 | 6.45 | 6.45 | 50,555 |
| Oct 25, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| Oct 24, 2024 | 6.45 | 6.40 | 6.28 | 6.40 | 6.40 | 52,618 |
| Oct 23, 2024 | 6.45 | 6.40 | 6.40 | 6.45 | 6.45 | 427 |
| Oct 22, 2024 | 6.45 | 6.40 | 6.40 | 6.45 | 6.45 | 10,000 |
| Oct 21, 2024 | 6.45 | 6.49 | 6.40 | 6.45 | 6.45 | 25,527 |
| Oct 18, 2024 | 6.45 | 6.49 | 6.29 | 6.45 | 6.45 | 20,416 |
| Oct 17, 2024 | 6.45 | 6.45 | 6.40 | 6.45 | 6.45 | 128,020 |
| Oct 16, 2024 | 7.10 | 7.00 | 6.25 | 6.45 | 6.45 | 687,643 |
| Oct 15, 2024 | 7.35 | 7.20 | 7.18 | 7.10 | 7.10 | 5,278 |
| Oct 14, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| Oct 11, 2024 | 7.35 | 7.25 | 7.20 | 7.35 | 7.35 | 9,130 |
| Oct 10, 2024 | 7.35 | 7.20 | 7.20 | 7.35 | 7.35 | 22 |
| Oct 9, 2024 | 7.35 | 7.23 | 7.20 | 7.35 | 7.35 | 50,160 |
| Oct 8, 2024 | 7.35 | 7.25 | 7.20 | 7.35 | 7.35 | 4,227 |
| Oct 7, 2024 | 7.35 | 7.30 | 7.20 | 7.35 | 7.35 | 65,116 |
| Oct 4, 2024 | 7.35 | 7.24 | 7.20 | 7.35 | 7.35 | 12,708 |
| Oct 3, 2024 | 7.35 | 7.25 | 7.20 | 7.35 | 7.35 | 12,044 |
| Oct 2, 2024 | 7.35 | 7.26 | 7.20 | 7.35 | 7.35 | 10,150 |
| Oct 1, 2024 | 7.35 | 7.26 | 7.26 | 7.35 | 7.35 | 1,577 |
| Sep 30, 2024 | 7.35 | 7.40 | 7.40 | 7.35 | 7.35 | 226,000 |
| Sep 27, 2024 | 7.35 | 7.26 | 7.20 | 7.35 | 7.35 | 44,669 |
| Sep 26, 2024 | 7.35 | 7.20 | 7.20 | 7.35 | 7.35 | 164 |
| Sep 25, 2024 | 7.35 | 7.22 | 7.20 | 7.35 | 7.35 | 3,768 |
| Sep 24, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| Sep 23, 2024 | 7.35 | 7.22 | 7.20 | 7.35 | 7.35 | 6,501 |
| Sep 20, 2024 | 7.35 | 7.20 | 7.20 | 7.35 | 7.35 | 10 |
| Sep 19, 2024 | 7.35 | 7.20 | 7.20 | 7.35 | 7.35 | 38 |
| Sep 18, 2024 | 7.35 | 7.28 | 7.28 | 7.35 | 7.35 | 4,038 |
| Sep 17, 2024 | 7.35 | 7.30 | 7.20 | 7.35 | 7.35 | 81,373 |
| Sep 16, 2024 | 7.35 | 7.20 | 7.20 | 7.35 | 7.35 | 38 |
| Sep 13, 2024 | 7.35 | 7.20 | 7.20 | 7.35 | 7.35 | 175 |
| Sep 12, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| Sep 11, 2024 | 7.35 | 7.33 | 7.20 | 7.35 | 7.35 | 9,117 |
| Sep 10, 2024 | 7.35 | 7.33 | 7.20 | 7.35 | 7.35 | 210 |
| Sep 9, 2024 | 7.35 | 7.20 | 7.20 | 7.35 | 7.35 | 33 |
| Sep 6, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| Sep 5, 2024 | 7.35 | 7.33 | 7.20 | 7.35 | 7.35 | 3,770 |
| Sep 4, 2024 | 7.35 | 7.31 | 7.20 | 7.35 | 7.35 | 11,681 |
| Sep 3, 2024 | 7.35 | 7.33 | 7.20 | 7.35 | 7.35 | 32,196 |
| Sep 2, 2024 | 7.35 | 7.49 | 7.20 | 7.35 | 7.35 | 204,368 |
| Aug 30, 2024 | 7.35 | 7.37 | 7.20 | 7.35 | 7.35 | 70,245 |
| Aug 29, 2024 | 7.35 | 7.40 | 7.20 | 7.35 | 7.35 | 431,781 |
| Aug 28, 2024 | 7.35 | 7.28 | 7.20 | 7.35 | 7.35 | 88,421 |
| Aug 27, 2024 | 7.35 | 7.28 | 7.20 | 7.35 | 7.35 | 51,055 |
| Aug 23, 2024 | 7.35 | 7.37 | 7.20 | 7.35 | 7.35 | 25,323 |
| Aug 22, 2024 | 7.35 | 7.37 | 7.20 | 7.35 | 7.35 | 78,086 |
| Aug 21, 2024 | 7.35 | 7.37 | 7.20 | 7.35 | 7.35 | 5,984 |
| Aug 20, 2024 | 7.35 | 7.50 | 7.00 | 7.50 | 7.50 | 79,638 |
| Aug 19, 2024 | 7.35 | 7.35 | 7.20 | 7.35 | 7.35 | 4,600 |
| Aug 16, 2024 | 7.35 | 7.37 | 7.20 | 7.35 | 7.35 | 18,446 |
| Aug 15, 2024 | 7.50 | 7.39 | 7.20 | 7.35 | 7.35 | 88,285 |
| Aug 14, 2024 | 7.50 | 7.48 | 7.21 | 7.50 | 7.50 | 3,508 |
| Aug 13, 2024 | 7.50 | 7.47 | 7.25 | 7.50 | 7.50 | 86,050 |
| Aug 12, 2024 | 8.25 | 8.25 | 7.10 | 7.50 | 7.50 | 562,937 |
| Aug 9, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Aug 8, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Aug 7, 2024 | 7.75 | 8.40 | 8.00 | 8.25 | 8.25 | 204,592 |
| Aug 6, 2024 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | 80,148 |
| Aug 5, 2024 | 7.75 | 8.00 | 7.58 | 7.75 | 7.75 | 696 |
| Aug 2, 2024 | 7.75 | 7.89 | 7.53 | 7.75 | 7.75 | 116,161 |
| Aug 1, 2024 | 7.75 | 7.50 | 7.50 | 7.75 | 7.75 | 100 |
| Jul 31, 2024 | 7.75 | 7.66 | 7.66 | 7.75 | 7.75 | 1,681 |
| Jul 30, 2024 | 7.75 | 7.90 | 7.50 | 7.75 | 7.75 | 182,084 |
| Jul 29, 2024 | 7.75 | 8.00 | 7.65 | 7.75 | 7.75 | 21,889 |
| Jul 26, 2024 | 7.75 | 7.90 | 7.89 | 7.75 | 7.75 | 111,594 |
| Jul 25, 2024 | 7.75 | 7.50 | 7.50 | 7.75 | 7.75 | 172 |
| Jul 24, 2024 | 7.75 | 7.90 | 7.88 | 7.75 | 7.75 | 23,648 |
| Jul 23, 2024 | 7.75 | 8.00 | 8.00 | 7.75 | 7.75 | 125 |
| Jul 22, 2024 | 7.75 | 7.90 | 7.58 | 7.75 | 7.75 | 204,503 |
| Jul 19, 2024 | 8.00 | 7.58 | 7.50 | 7.75 | 7.75 | 110,724 |
| Jul 18, 2024 | 7.75 | 8.00 | 7.59 | 7.75 | 7.75 | 26,211 |
| Jul 17, 2024 | 7.75 | 8.00 | 7.60 | 7.75 | 7.75 | 381,050 |
| Jul 16, 2024 | 7.35 | 8.00 | 7.20 | 7.75 | 7.75 | 690,996 |
| Jul 15, 2024 | 7.35 | 7.40 | 7.20 | 7.35 | 7.35 | 107,741 |
| Jul 12, 2024 | 7.35 | 7.46 | 7.40 | 7.35 | 7.35 | 21,521 |
| Jul 11, 2024 | 7.35 | 7.50 | 6.82 | 7.35 | 7.35 | 427,370 |
| Jul 10, 2024 | 7.35 | 7.45 | 7.20 | 7.35 | 7.35 | 168,364 |
| Jul 9, 2024 | 7.25 | 7.50 | 7.00 | 7.35 | 7.35 | 348,931 |
| Jul 8, 2024 | 7.25 | 7.40 | 7.00 | 7.25 | 7.25 | 34,197 |
| Jul 5, 2024 | 7.25 | 7.44 | 7.03 | 7.25 | 7.25 | 566 |
| Jul 4, 2024 | 7.25 | 7.45 | 7.00 | 7.25 | 7.25 | 288 |
| Jul 3, 2024 | 7.25 | 7.44 | 7.44 | 7.25 | 7.25 | 67 |
| Jul 2, 2024 | 7.25 | 7.44 | 7.00 | 7.25 | 7.25 | 1,446 |
| Jul 1, 2024 | 7.25 | 7.44 | 7.00 | 7.25 | 7.25 | 1,611 |
| Jun 28, 2024 | 7.25 | 7.44 | 7.00 | 7.25 | 7.25 | 341 |
| Jun 27, 2024 | 7.25 | 7.44 | 7.00 | 7.25 | 7.25 | 131 |
| Jun 26, 2024 | 7.25 | 7.00 | 7.00 | 7.25 | 7.25 | 257 |
| Jun 25, 2024 | 7.38 | 7.44 | 7.00 | 7.25 | 7.25 | 75,704 |
| Jun 24, 2024 | 7.63 | 7.47 | 7.25 | 7.38 | 7.38 | 60,494 |
| Jun 21, 2024 | 7.75 | 7.70 | 7.50 | 7.63 | 7.63 | 58,645 |
| Jun 20, 2024 | 7.75 | 7.56 | 7.50 | 7.75 | 7.75 | 168,498 |
| Jun 19, 2024 | 7.75 | 7.51 | 7.51 | 7.75 | 7.75 | 651 |
| Jun 18, 2024 | 7.75 | 7.80 | 7.51 | 7.75 | 7.75 | 20,313 |
| Jun 17, 2024 | 7.75 | 7.51 | 7.51 | 7.75 | 7.75 | 52 |
| Jun 14, 2024 | 7.75 | 7.80 | 7.56 | 7.75 | 7.75 | 7,734 |
| Jun 13, 2024 | 7.75 | 7.50 | 7.36 | 7.75 | 7.75 | 133,338 |
| Jun 12, 2024 | 7.75 | 7.56 | 7.51 | 7.75 | 7.75 | 637 |
| Jun 11, 2024 | 7.75 | 7.75 | 7.50 | 7.75 | 7.75 | 29,731 |
| Jun 10, 2024 | 7.75 | 7.80 | 7.50 | 7.75 | 7.75 | 66,795 |
| Jun 7, 2024 | 7.75 | 7.57 | 7.51 | 7.75 | 7.75 | 33,080 |
| Jun 6, 2024 | 7.75 | 7.80 | 7.51 | 7.75 | 7.75 | 40,465 |
| Jun 5, 2024 | 7.75 | 7.58 | 7.50 | 7.75 | 7.75 | 30,009 |
| Jun 4, 2024 | 7.75 | 7.51 | 7.50 | 7.75 | 7.75 | 5,701 |
| Jun 3, 2024 | 7.75 | 7.80 | 7.50 | 7.75 | 7.75 | 145,883 |
| May 31, 2024 | 7.75 | 7.60 | 7.50 | 7.75 | 7.75 | 4,724 |
| May 30, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| May 29, 2024 | 7.75 | 7.64 | 7.50 | 7.75 | 7.75 | 86,232 |
| May 28, 2024 | 8.00 | 7.51 | 7.50 | 7.75 | 7.75 | 1,002 |
| May 24, 2024 | 7.75 | 7.69 | 7.51 | 7.75 | 7.75 | 67,253 |
| May 23, 2024 | 7.75 | 8.25 | 7.50 | 7.75 | 7.75 | 978,723 |
| May 22, 2024 | 7.75 | 7.88 | 7.52 | 7.75 | 7.75 | 105,317 |
| May 21, 2024 | 7.75 | 7.61 | 7.50 | 7.75 | 7.75 | 8,107 |
| May 20, 2024 | 7.75 | 7.51 | 7.51 | 7.75 | 7.75 | 15,742 |
| May 17, 2024 | 7.75 | 7.94 | 7.50 | 7.75 | 7.75 | 57,268 |
| May 16, 2024 | 7.75 | 7.51 | 7.50 | 7.75 | 7.75 | 4,424 |
| May 15, 2024 | 7.75 | 7.51 | 7.51 | 7.75 | 7.75 | 440 |
| May 14, 2024 | 7.75 | 7.94 | 7.50 | 7.75 | 7.75 | 116,910 |
| May 13, 2024 | 7.75 | 7.62 | 7.53 | 7.75 | 7.75 | 5,656 |
| May 10, 2024 | 7.75 | 7.80 | 7.50 | 7.75 | 7.75 | 214,834 |
| May 9, 2024 | 7.75 | 7.75 | 7.50 | 7.75 | 7.75 | 297,037 |
| May 8, 2024 | 7.75 | 7.82 | 7.50 | 7.75 | 7.75 | 283,631 |
| May 7, 2024 | 7.75 | 7.64 | 7.50 | 7.75 | 7.75 | 79,966 |
| May 3, 2024 | 7.75 | 7.94 | 7.50 | 7.75 | 7.75 | 115,246 |
| May 2, 2024 | 7.75 | 7.65 | 7.65 | 7.75 | 7.75 | 50,000 |
| May 1, 2024 | 7.75 | 7.63 | 7.50 | 7.75 | 7.75 | 440,071 |
| Apr 30, 2024 | 7.75 | 7.51 | 7.51 | 7.75 | 7.75 | 99 |
| Apr 29, 2024 | 7.75 | 7.70 | 7.50 | 7.75 | 7.75 | 10,811 |
| Apr 26, 2024 | 7.75 | 7.88 | 7.50 | 7.75 | 7.75 | 14,367 |
| Apr 25, 2024 | 7.75 | 7.94 | 7.50 | 7.75 | 7.75 | 922,716 |
| Apr 24, 2024 | 7.75 | 7.94 | 7.56 | 7.75 | 7.75 | 35,540 |
| Apr 23, 2024 | 7.75 | 8.00 | 7.58 | 7.75 | 7.75 | 2,131 |
| Apr 22, 2024 | 7.75 | 7.57 | 7.50 | 7.75 | 7.75 | 64,780 |
| Apr 19, 2024 | 7.75 | 7.80 | 7.50 | 7.75 | 7.75 | 119,285 |
| Apr 18, 2024 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | 207,605 |
| Apr 17, 2024 | 7.75 | 7.80 | 7.50 | 7.75 | 7.75 | 61,020 |
| Apr 16, 2024 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | 285 |
| Apr 15, 2024 | 7.75 | 7.80 | 7.51 | 7.75 | 7.75 | 37,584 |
| Apr 12, 2024 | 7.75 | 7.82 | 7.50 | 7.75 | 7.75 | 276,715 |
| Apr 11, 2024 | 7.75 | 8.00 | 7.56 | 7.75 | 7.75 | 132,085 |
| Apr 10, 2024 | 7.75 | 7.87 | 7.50 | 7.75 | 7.75 | 863,659 |
| Apr 9, 2024 | 7.75 | 8.00 | 7.50 | 7.50 | 7.50 | 289,213 |
| Apr 8, 2024 | 1:100 Stock Splits | |||||
| Apr 8, 2024 | 7.75 | 7.63 | 7.50 | 7.75 | 7.75 | 827,619 |
| Apr 5, 2024 | 8.50 | 8.00 | 7.60 | 7.80 | 7.80 | 12,625 |
| Apr 4, 2024 | 8.50 | 8.10 | 8.00 | 8.50 | 8.50 | 239 |
| Apr 3, 2024 | 8.50 | 8.20 | 8.00 | 8.50 | 8.50 | 10,379 |
| Apr 2, 2024 | 8.50 | 8.30 | 8.00 | 8.50 | 8.50 | 33,841 |
| Mar 28, 2024 | 8.50 | 8.90 | 8.00 | 8.50 | 8.50 | 14,415 |
| Mar 27, 2024 | 8.50 | 8.90 | 8.00 | 8.50 | 8.50 | 25,732 |
| Mar 26, 2024 | 8.50 | 8.90 | 8.00 | 8.50 | 8.50 | 2,386 |
| Mar 25, 2024 | 8.50 | 8.70 | 8.60 | 8.50 | 8.50 | 55,994 |
| Mar 22, 2024 | 8.50 | 8.80 | 8.00 | 8.50 | 8.50 | 71,196 |
| Mar 21, 2024 | 8.30 | 9.00 | 7.50 | 8.50 | 8.50 | 1,123,253 |
| Mar 20, 2024 | 7.80 | 9.00 | 7.50 | 8.30 | 8.30 | 164,112 |
| Mar 19, 2024 | 7.60 | 8.00 | 7.50 | 7.80 | 7.80 | 481,002 |
| Mar 18, 2024 | 7.50 | 8.00 | 7.00 | 7.60 | 7.60 | 114,792 |
| Mar 15, 2024 | 10.00 | 10.00 | 7.00 | 7.50 | 7.50 | 67,007 |
| Mar 14, 2024 | 10.00 | 10.40 | 9.10 | 10.00 | 10.00 | 11,152 |
| Mar 13, 2024 | 10.00 | 11.00 | 9.20 | 10.00 | 10.00 | 12,861 |
| Mar 12, 2024 | 12.00 | 11.50 | 9.20 | 10.00 | 10.00 | 125,511 |
| Mar 11, 2024 | 12.00 | 12.10 | 11.40 | 12.00 | 12.00 | 10,626 |
| Mar 8, 2024 | 12.00 | 13.00 | 11.20 | 12.00 | 12.00 | 33,699 |
| Mar 7, 2024 | 12.00 | 13.00 | 11.60 | 12.00 | 12.00 | 51,036 |
| Mar 6, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Mar 5, 2024 | 11.00 | 11.20 | 10.00 | 11.00 | 11.00 | 7,475 |
| Mar 4, 2024 | 10.50 | 12.00 | 10.00 | 11.00 | 11.00 | 85,493 |
| Mar 1, 2024 | 12.00 | 11.60 | 10.00 | 10.50 | 10.50 | 26,845 |
| Feb 29, 2024 | 14.00 | 15.40 | 10.90 | 12.00 | 12.00 | 196,664 |
| Feb 28, 2024 | 8.00 | 15.00 | 8.50 | 14.00 | 14.00 | 304,034 |
| Feb 27, 2024 | 9.00 | 9.40 | 6.80 | 8.00 | 8.00 | 51,225 |
| Feb 26, 2024 | 9.00 | 9.40 | 7.50 | 8.00 | 8.00 | 37,056 |
| Feb 23, 2024 | 9.50 | 10.00 | 7.50 | 9.00 | 9.00 | 24,315 |
| Feb 22, 2024 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | 22,139 |
| Feb 21, 2024 | 9.50 | 10.20 | 9.00 | 9.50 | 9.50 | 28,950 |
| Feb 20, 2024 | 9.00 | 10.00 | 9.00 | 9.50 | 9.50 | 8,100 |
| Feb 19, 2024 | 8.50 | 10.00 | 9.80 | 9.00 | 9.00 | 62,948 |
| Feb 16, 2024 | 8.50 | 10.00 | 7.00 | 8.50 | 8.50 | 12,763 |
| Feb 15, 2024 | 8.50 | 9.90 | 7.20 | 8.50 | 8.50 | 3,058 |
| Feb 14, 2024 | 8.50 | 9.90 | 7.20 | 8.50 | 8.50 | 147 |
| Feb 13, 2024 | 8.50 | 9.80 | 9.80 | 8.50 | 8.50 | 510 |
| Feb 12, 2024 | 8.50 | 10.00 | 7.00 | 8.50 | 8.50 | 12,915 |
| Feb 9, 2024 | 8.50 | 10.00 | 7.00 | 8.50 | 8.50 | 9,255 |
| Feb 8, 2024 | 11.00 | 12.00 | 7.00 | 8.50 | 8.50 | 36,063 |
| Feb 7, 2024 | 13.50 | 13.50 | 8.00 | 11.00 | 11.00 | 56,684 |
| Feb 6, 2024 | 13.50 | 15.00 | 12.00 | 14.90 | 14.90 | 10,078 |
| Feb 5, 2024 | 15.00 | 16.80 | 12.00 | 13.50 | 13.50 | 11,547 |
| Feb 2, 2024 | 15.00 | 17.00 | 13.00 | 15.00 | 15.00 | 4,083 |
| Feb 1, 2024 | 15.00 | 16.80 | 13.30 | 15.00 | 15.00 | 9,609 |
| Jan 31, 2024 | 15.00 | 17.00 | 13.00 | 14.50 | 14.50 | 4,230 |