Cboe UK GBp
Gem Diamonds Limited (GEMDL.XC)
7.70
-0.28
(-3.51%)
At close: May 30 at 4:09:25 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 30, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 5,000 |
| May 29, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| May 28, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 6,000 |
| May 27, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| May 23, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 5,938 |
| May 22, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
| May 21, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
| May 20, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 56 |
| May 19, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| May 16, 2025 | 8.24 | 8.48 | 8.24 | 8.48 | 8.48 | 6,000 |
| May 15, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
| May 14, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
| May 13, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
| May 12, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
| May 9, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
| May 8, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 4,562 |
| May 7, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| May 6, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| May 2, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 5,178 |
| May 1, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 14 |
| Apr 30, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| Apr 29, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| Apr 28, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| Apr 25, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| Apr 24, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| Apr 23, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 12,650 |
| Apr 22, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| Apr 17, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| Apr 16, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 34 |
| Apr 15, 2025 | 7.82 | 7.98 | 7.50 | 7.98 | 7.98 | 2,070 |
| Apr 14, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| Apr 11, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| Apr 10, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 1,000 |
| Apr 9, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| Apr 8, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 17,500 |
| Apr 7, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 1,616 |
| Apr 4, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2,000 |
| Apr 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - |
| Apr 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - |
| Apr 1, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - |
| Mar 31, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - |
| Mar 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - |
| Mar 27, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - |
| Mar 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - |
| Mar 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - |
| Mar 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - |
| Mar 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - |
| Mar 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - |
| Mar 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - |
| Mar 18, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Mar 17, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 10 |
| Mar 14, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| Mar 13, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| Mar 12, 2025 | 9.88 | 9.98 | 9.88 | 9.98 | 9.98 | 30 |
| Mar 11, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| Mar 10, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| Mar 7, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 2,500 |
| Mar 6, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Mar 5, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Mar 4, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Mar 3, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Feb 28, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Feb 27, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Feb 26, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Feb 25, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 10,787 |
| Feb 24, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| Feb 21, 2025 | 9.90 | 10.65 | 9.90 | 10.65 | 10.65 | 8,042 |
| Feb 20, 2025 | 10.60 | 10.65 | 10.00 | 10.65 | 10.65 | 35 |
| Feb 19, 2025 | 10.35 | 10.75 | 10.30 | 10.75 | 10.75 | 13,029 |
| Feb 18, 2025 | 10.40 | 10.60 | 10.40 | 10.50 | 10.50 | 2,986 |
| Feb 17, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Feb 14, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 16,233 |
| Feb 13, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| Feb 12, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| Feb 11, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 3,804 |
| Feb 10, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 14,589 |
| Feb 7, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 4,329 |
| Feb 6, 2025 | 11.65 | 11.65 | 11.40 | 11.65 | 11.65 | 14,141 |
| Feb 5, 2025 | 12.10 | 12.10 | 11.50 | 11.50 | 11.50 | 13,640 |
| Feb 4, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 6,321 |
| Feb 3, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 4,583 |
| Jan 31, 2025 | 12.00 | 12.00 | 11.85 | 11.85 | 11.85 | 14,838 |
| Jan 30, 2025 | 12.50 | 12.50 | 12.20 | 12.20 | 12.20 | 1,923 |
| Jan 29, 2025 | 10.80 | 11.80 | 10.45 | 11.80 | 11.80 | 35,826 |
| Jan 28, 2025 | 10.80 | 10.80 | 10.70 | 10.80 | 10.80 | 15,805 |
| Jan 27, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Jan 24, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Jan 23, 2025 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | 18,196 |
| Jan 22, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Jan 21, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Jan 20, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2,645 |
| Jan 17, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 790 |
| Jan 16, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 80 |
| Jan 15, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| Jan 14, 2025 | 10.70 | 10.70 | 10.45 | 10.45 | 10.45 | 10,687 |
| Jan 13, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| Jan 10, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| Jan 9, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| Jan 8, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 674 |
| Jan 7, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| Jan 6, 2025 | 11.20 | 11.20 | 11.07 | 11.07 | 11.07 | 421 |
| Jan 3, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| Jan 2, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| Dec 31, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| Dec 30, 2024 | 10.55 | 10.90 | 10.55 | 10.90 | 10.90 | 67,688 |
| Dec 27, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10,228 |
| Dec 24, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| Dec 23, 2024 | 10.15 | 10.15 | 9.98 | 9.98 | 9.98 | 31,276 |
| Dec 20, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| Dec 19, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| Dec 18, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| Dec 17, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| Dec 16, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 2,281 |
| Dec 13, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 28,310 |
| Dec 12, 2024 | 9.94 | 10.75 | 9.92 | 10.75 | 10.75 | 15,907 |
| Dec 11, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| Dec 10, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 25,177 |
| Dec 9, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Dec 6, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Dec 5, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Dec 4, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Dec 3, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 15,785 |
| Dec 2, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 27,054 |
| Nov 29, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Nov 28, 2024 | 10.50 | 10.50 | 10.20 | 10.20 | 10.20 | 24,260 |
| Nov 27, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| Nov 26, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| Nov 25, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| Nov 22, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| Nov 21, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| Nov 20, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| Nov 19, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 2,996 |
| Nov 18, 2024 | 10.55 | 11.00 | 10.55 | 11.00 | 11.00 | 14,505 |
| Nov 15, 2024 | 10.75 | 10.95 | 10.75 | 10.95 | 10.95 | 50,604 |
| Nov 14, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 14 |
| Nov 13, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| Nov 12, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 2,693 |
| Nov 11, 2024 | 11.90 | 11.90 | 10.95 | 10.95 | 10.95 | 3,516 |
| Nov 8, 2024 | 10.80 | 10.80 | 10.50 | 10.50 | 10.50 | 23,648 |
| Nov 7, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| Nov 6, 2024 | 10.95 | 11.02 | 10.85 | 11.02 | 11.02 | 459,411 |
| Nov 5, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| Nov 4, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| Nov 1, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| Oct 31, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 33,001 |
| Oct 30, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Oct 29, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Oct 28, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11,111 |
| Oct 25, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| Oct 24, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 13,458 |
| Oct 23, 2024 | 11.85 | 11.85 | 11.50 | 11.50 | 11.50 | 24,056 |
| Oct 22, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| Oct 21, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 1,066 |
| Oct 18, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 1,761 |
| Oct 17, 2024 | 11.80 | 12.30 | 11.45 | 12.30 | 12.30 | 17,286 |
| Oct 16, 2024 | 11.20 | 11.50 | 11.20 | 11.50 | 11.50 | 22,592 |
| Oct 15, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1,645 |
| Oct 14, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| Oct 11, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 723 |
| Oct 10, 2024 | 10.50 | 11.20 | 10.50 | 11.20 | 11.20 | 9,117 |
| Oct 9, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 7,472 |
| Oct 8, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Oct 7, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Oct 4, 2024 | 10.95 | 11.00 | 10.55 | 11.00 | 11.00 | 2,310 |
| Oct 3, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| Oct 2, 2024 | 10.95 | 10.95 | 10.60 | 10.60 | 10.60 | 12,976 |
| Oct 1, 2024 | 10.90 | 12.00 | 10.85 | 12.00 | 12.00 | 12,222 |
| Sep 30, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| Sep 27, 2024 | 11.10 | 11.15 | 11.10 | 11.15 | 11.15 | 4,000 |
| Sep 26, 2024 | 10.95 | 10.95 | 10.85 | 10.85 | 10.85 | 17,922 |
| Sep 25, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| Sep 24, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| Sep 23, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 7,836 |
| Sep 20, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 532 |
| Sep 19, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 4,997 |
| Sep 18, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 2,500 |
| Sep 17, 2024 | 11.95 | 11.95 | 11.05 | 11.05 | 11.05 | 2,200 |
| Sep 16, 2024 | 11.55 | 11.70 | 11.50 | 11.70 | 11.70 | 24,472 |
| Sep 13, 2024 | 12.65 | 12.65 | 12.45 | 12.45 | 12.45 | 15,700 |
| Sep 12, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Sep 11, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Sep 10, 2024 | 12.00 | 12.00 | 11.50 | 11.50 | 11.50 | 22,564 |
| Sep 9, 2024 | 12.00 | 12.00 | 11.75 | 11.95 | 11.95 | 42,886 |
| Sep 6, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 26,926 |
| Sep 5, 2024 | 13.15 | 13.15 | 12.95 | 12.95 | 12.95 | 41,607 |
| Sep 4, 2024 | 12.50 | 12.85 | 12.50 | 12.85 | 12.85 | 23,488 |
| Sep 3, 2024 | 13.60 | 13.60 | 12.90 | 12.95 | 12.95 | 22,815 |
| Sep 2, 2024 | 14.10 | 14.55 | 13.60 | 13.60 | 13.60 | 64,715 |
| Aug 30, 2024 | 15.00 | 15.50 | 15.00 | 15.10 | 15.10 | 61,800 |
| Aug 29, 2024 | 15.00 | 15.50 | 14.65 | 14.65 | 14.65 | 106,544 |
| Aug 28, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Aug 27, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Aug 23, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Aug 22, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Aug 21, 2024 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | 7,989 |
| Aug 20, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 10,000 |
| Aug 19, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Aug 16, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Aug 15, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Aug 14, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Aug 13, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 9,817 |
| Aug 12, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| Aug 9, 2024 | 13.00 | 13.00 | 12.95 | 12.95 | 12.95 | 306 |
| Aug 8, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 3,688 |
| Aug 7, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| Aug 6, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| Aug 5, 2024 | 12.65 | 12.65 | 11.00 | 11.95 | 11.95 | 20,343 |
| Aug 2, 2024 | 12.05 | 12.60 | 12.05 | 12.60 | 12.60 | 3,927 |
| Aug 1, 2024 | 12.45 | 12.80 | 12.45 | 12.80 | 12.80 | 10,203 |
| Jul 31, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1,313 |
| Jul 30, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| Jul 29, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| Jul 26, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| Jul 25, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| Jul 24, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| Jul 23, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 6,000 |
| Jul 22, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Jul 19, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Jul 18, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 20 |
| Jul 17, 2024 | 14.00 | 14.00 | 12.55 | 12.55 | 12.55 | 251 |
| Jul 16, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| Jul 15, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 11,425 |
| Jul 12, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Jul 11, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Jul 10, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Jul 9, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Jul 8, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Jul 5, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - |
| Jul 4, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Jul 3, 2024 | 12.95 | 13.00 | 12.95 | 13.00 | 13.00 | 16,258 |
| Jul 2, 2024 | 12.80 | 12.80 | 12.55 | 12.55 | 12.55 | 25,856 |
| Jul 1, 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 2,100 |
| Jun 28, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Jun 27, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 2,000 |
| Jun 26, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Jun 25, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 7,500 |
| Jun 24, 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| Jun 21, 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| Jun 20, 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 7 |
| Jun 19, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| Jun 18, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 11,556 |
| Jun 17, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 458 |
| Jun 14, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| Jun 13, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| Jun 12, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| Jun 11, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| Jun 10, 2024 | 13.15 | 13.80 | 13.05 | 13.80 | 13.80 | 18,828 |
| Jun 7, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| Jun 6, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 4,851 |
| Jun 5, 2024 | 13.15 | 13.15 | 13.05 | 13.05 | 13.05 | 16,424 |
| Jun 4, 2024 | 13.30 | 13.30 | 12.75 | 13.05 | 13.05 | 49,638 |
| Jun 3, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 3,781 |
| May 31, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 12,123 |
| May 30, 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |