2.6300
-0.1600
(-5.73%)
At close: April 17 at 8:15:03 AM 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 |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 2.6000 | 2.8800 | 2.6000 | 2.6300 | 2.6300 | 42,064 |
| Apr 16, 2025 | 2.6000 | 2.9800 | 2.6000 | 2.7900 | 2.7900 | 119,545 |
| Apr 15, 2025 | 2.5000 | 3.3000 | 2.5000 | 2.9000 | 2.9000 | 22,281 |
| Apr 14, 2025 | 2.5000 | 2.5000 | 2.5000 | 2.7200 | 2.7200 | 54,000 |
| Apr 11, 2025 | 3.2600 | 3.2600 | 2.6000 | 2.8700 | 2.8700 | 272 |
| Apr 10, 2025 | 2.6000 | 3.1800 | 2.4000 | 2.6200 | 2.6200 | 232,040 |
| Apr 9, 2025 | 2.6000 | 2.6000 | 2.6000 | 2.9700 | 2.9700 | 175 |
| Apr 8, 2025 | 3.3800 | 3.3800 | 2.7000 | 3.0200 | 3.0200 | 48,843 |
| Apr 7, 2025 | 3.3800 | 3.3800 | 2.7000 | 3.0200 | 3.0200 | 3,893 |
| Apr 4, 2025 | 3.0500 | 3.0500 | 2.7000 | 3.0400 | 3.0400 | 48,576 |
| Apr 3, 2025 | 2.7000 | 3.0220 | 2.7000 | 2.9100 | 2.9100 | 5,311 |
| Apr 2, 2025 | 2.6930 | 2.6930 | 2.6930 | 2.8900 | 2.8900 | 1,360 |
| Apr 1, 2025 | 2.6000 | 3.2400 | 2.6000 | 2.8800 | 2.8800 | 152,407 |
| Mar 31, 2025 | 3.1800 | 3.1800 | 2.5000 | 2.7700 | 2.7700 | 19,648 |
| Mar 28, 2025 | 2.5000 | 3.1200 | 2.5000 | 2.8500 | 2.8500 | 6,985 |
| Mar 27, 2025 | 2.9760 | 2.9760 | 2.5000 | 2.8400 | 2.8400 | 4,556 |
| Mar 26, 2025 | 2.4000 | 2.9800 | 2.4000 | 2.7100 | 2.7100 | 362,349 |
| Mar 25, 2025 | 2.5000 | 3.0000 | 2.4000 | 2.6700 | 2.6700 | 56,961 |
| Mar 24, 2025 | 3.0000 | 3.0000 | 2.5000 | 2.7200 | 2.7200 | 3,162 |
| Mar 21, 2025 | 2.5000 | 2.9700 | 2.5000 | 2.7300 | 2.7300 | 2,566 |
| Mar 20, 2025 | 2.9800 | 2.9800 | 2.5000 | 2.6300 | 2.6300 | 70,155 |
| Mar 19, 2025 | 2.5720 | 2.9080 | 2.5720 | 2.7200 | 2.7200 | 19,012 |
| Mar 18, 2025 | 2.5120 | 2.7040 | 2.5120 | 2.6100 | 2.6100 | 36,098 |
| Mar 17, 2025 | 2.6000 | 3.1800 | 2.5360 | 2.6100 | 2.6100 | 182,729 |
| Mar 14, 2025 | 2.6000 | 3.2000 | 2.6000 | 2.8800 | 2.8800 | 504 |
| Mar 13, 2025 | 2.6000 | 3.1800 | 2.6000 | 2.8700 | 2.8700 | 729 |
| Mar 12, 2025 | 2.6000 | 2.6570 | 2.6000 | 2.8700 | 2.8700 | 1,231 |
| Mar 11, 2025 | 2.8000 | 2.8330 | 2.6000 | 2.7700 | 2.7700 | 315,451 |
| Mar 10, 2025 | 3.0000 | 3.3720 | 2.8000 | 2.9100 | 2.9100 | 75,711 |
| Mar 7, 2025 | 3.8200 | 3.8200 | 3.2400 | 3.3000 | 3.3000 | 30,725 |
| Mar 6, 2025 | 3.0200 | 3.7600 | 3.0000 | 3.0700 | 3.0700 | 64,229 |
| Mar 5, 2025 | 3.2400 | 3.2400 | 2.8200 | 3.0200 | 3.0200 | 59,486 |
| Mar 4, 2025 | 2.9400 | 3.4000 | 2.7370 | 3.1000 | 3.1000 | 77,912 |
| Mar 3, 2025 | 3.2000 | 3.6000 | 3.2000 | 3.4000 | 3.4000 | 6,109 |
| Feb 28, 2025 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Feb 27, 2025 | 3.2000 | 4.0000 | 3.2000 | 3.4500 | 3.4500 | 5,260 |
| Feb 26, 2025 | 3.2000 | 3.4800 | 3.2000 | 3.4100 | 3.4100 | 71,353 |
| Feb 25, 2025 | 3.4400 | 3.7000 | 3.1000 | 3.4500 | 3.4500 | 30,726 |
| Feb 24, 2025 | 3.7000 | 4.0000 | 3.1240 | 3.3000 | 3.3000 | 241,701 |
| Feb 21, 2025 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| Feb 20, 2025 | 3.3000 | 3.3000 | 3.3000 | 3.6500 | 3.6500 | 17 |
| Feb 19, 2025 | 3.3000 | 3.4750 | 3.3000 | 3.6500 | 3.6500 | 79,659 |
| Feb 18, 2025 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| Feb 17, 2025 | 3.6000 | 3.6000 | 3.3000 | 3.4500 | 3.4500 | 1,243 |
| Feb 14, 2025 | 3.4000 | 3.7000 | 3.2000 | 3.5000 | 3.5000 | 34,156 |
| Feb 13, 2025 | 3.8000 | 4.0000 | 3.3000 | 3.6500 | 3.6500 | 719,354 |
| Feb 12, 2025 | 3.7000 | 3.9200 | 3.3000 | 3.4700 | 3.4700 | 18,003 |
| Feb 11, 2025 | 3.7500 | 3.7500 | 3.7500 | 4.1000 | 4.1000 | 13,014 |
| Feb 10, 2025 | 3.6000 | 3.9600 | 3.4000 | 3.4700 | 3.4700 | 40,043 |
| Feb 7, 2025 | 3.0000 | 3.0000 | 3.0000 | 3.9000 | 3.9000 | 852 |
| Feb 6, 2025 | 3.0000 | 3.4400 | 3.0000 | 3.5900 | 3.5900 | 7,371 |
| Feb 5, 2025 | 3.5250 | 3.7000 | 3.3000 | 3.6500 | 3.6500 | 35,569 |
| Feb 4, 2025 | 3.6000 | 3.9800 | 3.1000 | 3.3700 | 3.3700 | 393,286 |
| Feb 3, 2025 | 3.9000 | 3.9000 | 3.6200 | 4.2000 | 4.2000 | 16,801 |
| Jan 31, 2025 | 3.6000 | 4.0000 | 3.6000 | 3.7800 | 3.7800 | 25,069 |
| Jan 30, 2025 | 3.6200 | 3.6240 | 3.6000 | 3.8400 | 3.8400 | 4,104 |
| Jan 29, 2025 | 3.6000 | 3.9000 | 3.6000 | 3.7200 | 3.7200 | 38,030 |
| Jan 28, 2025 | 3.7070 | 3.9600 | 3.6000 | 3.7600 | 3.7600 | 31,562 |
| Jan 27, 2025 | 4.0000 | 4.0000 | 3.7070 | 3.7600 | 3.7600 | 5,353 |
| Jan 24, 2025 | 3.5000 | 3.6200 | 3.5000 | 4.1500 | 4.1500 | 353 |
| Jan 23, 2025 | 3.9800 | 4.0000 | 3.9800 | 3.7400 | 3.7400 | 424 |
| Jan 22, 2025 | 3.6000 | 4.0000 | 3.5000 | 3.7200 | 3.7200 | 455,365 |
| Jan 21, 2025 | 3.6000 | 3.8800 | 3.5070 | 3.6400 | 3.6400 | 244,305 |
| Jan 20, 2025 | 3.6600 | 4.2000 | 3.6000 | 3.8100 | 3.8100 | 2,171 |
| Jan 17, 2025 | 4.0200 | 4.0200 | 3.6000 | 3.7800 | 3.7800 | 113,480 |
| Jan 16, 2025 | 4.2000 | 4.2000 | 3.6600 | 3.8900 | 3.8900 | 200,985 |
| Jan 15, 2025 | 3.6000 | 4.6200 | 3.6000 | 3.8600 | 3.8600 | 1,144 |
| Jan 14, 2025 | 3.9600 | 3.9600 | 3.9600 | 4.2000 | 4.2000 | 35,606 |
| Jan 13, 2025 | 3.6000 | 4.6200 | 3.6000 | 3.8600 | 3.8600 | 79,671 |
| Jan 10, 2025 | 4.2500 | 4.6200 | 3.6000 | 4.2000 | 4.2000 | 3,407 |
| Jan 9, 2025 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| Jan 8, 2025 | 4.6200 | 4.6200 | 3.8000 | 3.9000 | 3.9000 | 476 |
| Jan 7, 2025 | 3.7000 | 3.7000 | 3.6000 | 4.2000 | 4.2000 | 80,999 |
| Jan 6, 2025 | 4.6800 | 4.6800 | 3.6000 | 4.0000 | 4.0000 | 1,699 |
| Jan 3, 2025 | 4.7200 | 4.7200 | 4.2600 | 4.2600 | 4.2600 | 27,371 |
| Jan 2, 2025 | 3.6000 | 4.8000 | 3.6000 | 4.3000 | 4.3000 | 4,765 |
| Dec 31, 2024 | 3.7800 | 4.8000 | 3.7800 | 4.3000 | 4.3000 | 201,629 |
| Dec 30, 2024 | 4.6800 | 4.8000 | 3.6000 | 3.6000 | 3.6000 | 121,548 |
| Dec 27, 2024 | 4.5600 | 4.5600 | 3.6000 | 4.2600 | 4.2600 | 19,784 |
| Dec 24, 2024 | 4.8000 | 4.8000 | 3.5000 | 4.1500 | 4.1500 | 933 |
| Dec 23, 2024 | 4.1800 | 4.1800 | 3.3000 | 3.8800 | 3.8800 | 757,328 |
| Dec 20, 2024 | 3.8800 | 4.5000 | 3.6000 | 4.0100 | 4.0100 | 1,263,139 |
| Dec 19, 2024 | 4.2800 | 4.5000 | 3.3490 | 4.0500 | 4.0500 | 22,831 |
| Dec 18, 2024 | 3.3840 | 4.2000 | 2.5000 | 3.9000 | 3.9000 | 4,034,769 |
| Dec 17, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.6900 | 3.6900 | 4,165 |
| Dec 16, 2024 | 3.3000 | 4.2000 | 3.3000 | 3.7100 | 3.7100 | 7,150 |
| Dec 13, 2024 | 4.8000 | 4.8000 | 3.3000 | 4.2000 | 4.2000 | 134 |
| Dec 12, 2024 | 3.3000 | 4.1800 | 3.3000 | 3.3000 | 3.3000 | 68,392 |
| Dec 11, 2024 | 3.5000 | 4.4400 | 3.5000 | 4.1500 | 4.1500 | 9,282 |
| Dec 10, 2024 | 3.5000 | 3.5000 | 3.3000 | 4.0500 | 4.0500 | 5,589 |
| Dec 9, 2024 | 3.8000 | 4.8000 | 3.8000 | 3.8000 | 3.8000 | 46,924 |
| Dec 6, 2024 | 3.8440 | 4.8000 | 3.8000 | 4.3000 | 4.3000 | 2,028 |
| Dec 5, 2024 | 3.8000 | 3.8000 | 3.8000 | 4.2600 | 4.2600 | 370 |
| Dec 4, 2024 | 3.5000 | 4.5660 | 3.5000 | 4.4000 | 4.4000 | 55,853 |
| Dec 3, 2024 | 4.0000 | 4.1600 | 3.5000 | 3.8000 | 3.8000 | 94,637 |
| Dec 2, 2024 | 4.0000 | 4.8000 | 3.8000 | 3.9800 | 3.9800 | 174,553 |
| Nov 29, 2024 | 4.4000 | 4.4000 | 3.5450 | 4.1500 | 4.1500 | 490 |
| Nov 28, 2024 | 3.5000 | 4.2000 | 3.5000 | 4.0000 | 4.0000 | 6,721 |
| Nov 27, 2024 | 4.3800 | 4.7800 | 1.5000 | 3.9100 | 3.9100 | 30,579,256 |
| Nov 26, 2024 | 3.7000 | 5.0000 | 3.7000 | 4.3500 | 4.3500 | 13,731 |
| Nov 25, 2024 | 3.5000 | 4.3000 | 3.5000 | 4.2500 | 4.2500 | 2,107 |
| Nov 22, 2024 | 3.6000 | 4.7800 | 3.6000 | 4.1300 | 4.1300 | 23,812 |
| Nov 21, 2024 | 4.3800 | 4.3800 | 3.7000 | 4.3500 | 4.3500 | 97,704 |
| Nov 20, 2024 | 4.6600 | 5.0000 | 3.6600 | 4.1900 | 4.1900 | 78,347 |
| Nov 19, 2024 | 3.7660 | 4.6000 | 3.5000 | 4.2500 | 4.2500 | 300,549 |
| Nov 18, 2024 | 3.7550 | 4.6900 | 3.7550 | 4.2500 | 4.2500 | 13,458 |
| Nov 15, 2024 | 3.7800 | 4.0200 | 3.5000 | 3.6200 | 3.6200 | 1,350,489 |
| Nov 14, 2024 | 3.5200 | 4.1000 | 3.5200 | 3.6700 | 3.6700 | 43,349 |
| Nov 13, 2024 | 4.6600 | 4.6600 | 3.5000 | 3.8600 | 3.8600 | 153,419 |
| Nov 12, 2024 | 3.5000 | 4.9250 | 3.5000 | 4.2500 | 4.2500 | 526 |
| Nov 11, 2024 | 3.5000 | 4.5000 | 3.5000 | 3.9500 | 3.9500 | 6,642 |
| Nov 8, 2024 | 5.0000 | 5.0000 | 3.5000 | 3.9500 | 3.9500 | 17,449 |
| Nov 7, 2024 | 3.5200 | 4.5000 | 3.5000 | 4.0000 | 4.0000 | 3,985 |
| Nov 6, 2024 | 3.7800 | 4.6200 | 3.5000 | 3.8900 | 3.8900 | 6,065,115 |
| Nov 5, 2024 | 4.5200 | 4.5200 | 3.5000 | 4.2000 | 4.2000 | 31,837 |
| Nov 4, 2024 | 3.5200 | 3.5600 | 3.5000 | 4.1100 | 4.1100 | 14,460 |
| Nov 1, 2024 | 4.1200 | 4.5000 | 3.5000 | 3.8100 | 3.8100 | 304,227 |
| Oct 31, 2024 | 3.5000 | 4.4400 | 3.5000 | 4.1000 | 4.1000 | 208,556 |
| Oct 30, 2024 | 5.0000 | 5.0000 | 4.9250 | 4.2500 | 4.2500 | 429 |
| Oct 29, 2024 | 4.0000 | 4.9800 | 3.5000 | 4.0600 | 4.0600 | 229,092 |
| Oct 28, 2024 | 4.2100 | 4.3600 | 4.2100 | 4.6000 | 4.6000 | 19,998 |
| Oct 25, 2024 | 5.0000 | 5.0000 | 4.0000 | 4.4900 | 4.4900 | 449,259 |
| Oct 24, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| Oct 23, 2024 | 4.0000 | 5.1140 | 4.0000 | 4.4500 | 4.4500 | 87,062 |
| Oct 22, 2024 | 4.0200 | 4.9800 | 4.0200 | 4.4400 | 4.4400 | 299,906 |
| Oct 21, 2024 | 4.0000 | 5.1280 | 4.0000 | 4.4500 | 4.4500 | 610,035 |
| Oct 18, 2024 | 4.5000 | 6.5000 | 4.3000 | 5.0000 | 5.0000 | 4,480,870 |
| Oct 17, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Oct 16, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Oct 15, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Oct 14, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Oct 11, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Oct 10, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Oct 9, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Oct 8, 2024 | 0.0356 | 0.0356 | 0.0356 | 0.0356 | 0.0356 | - |
| Oct 7, 2024 | 0.0356 | 0.0356 | 0.0356 | 0.0356 | 0.0356 | - |
| Oct 4, 2024 | 0.0356 | 0.0356 | 0.0356 | 0.0356 | 0.0356 | - |
| Oct 3, 2024 | 0.0356 | 0.0356 | 0.0356 | 0.0356 | 0.0356 | - |
| Oct 2, 2024 | 0.0356 | 0.0356 | 0.0356 | 0.0356 | 0.0356 | - |
| Oct 1, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Sep 30, 2024 | 3.6000 | 3.7600 | 3.0530 | 3.5600 | 3.5600 | 32,767 |
| Sep 27, 2024 | 3.8000 | 4.0000 | 3.6190 | 3.7600 | 3.7600 | 56,402 |
| Sep 26, 2024 | 3.8000 | 3.8000 | 3.6000 | 3.6000 | 3.6000 | 41,128 |
| Sep 25, 2024 | 3.6000 | 4.3000 | 3.6000 | 3.7200 | 3.7200 | 108,342 |
| Sep 24, 2024 | 4.2800 | 4.3000 | 3.5460 | 3.9100 | 3.9100 | 55,795 |
| Sep 23, 2024 | 4.3000 | 4.3000 | 3.5960 | 3.9000 | 3.9000 | 36,706 |
| Sep 20, 2024 | 3.8000 | 3.8200 | 3.6000 | 3.3600 | 3.3600 | 134,311 |
| Sep 19, 2024 | 3.8000 | 3.9000 | 3.8000 | 3.8600 | 3.8600 | 101,118 |
| Sep 18, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.0100 | 4.0100 | 8,535 |
| Sep 17, 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | - |
| Sep 16, 2024 | 3.8480 | 3.8530 | 3.8480 | 4.0100 | 4.0100 | 551 |
| Sep 13, 2024 | 4.0000 | 4.0000 | 3.8200 | 4.0100 | 4.0100 | 62,171 |
| Sep 12, 2024 | 4.3000 | 4.3000 | 4.1000 | 4.0100 | 4.0100 | 10,139 |
| Sep 11, 2024 | 3.8530 | 3.8530 | 3.8530 | 4.0600 | 4.0600 | 200 |
| Sep 10, 2024 | 3.8000 | 3.8420 | 3.8000 | 4.0500 | 4.0500 | 21,941 |
| Sep 9, 2024 | 3.5000 | 3.8440 | 3.5000 | 3.9600 | 3.9600 | 3,815 |
| Sep 6, 2024 | 4.1090 | 4.1090 | 3.8420 | 3.9600 | 3.9600 | 10,224 |
| Sep 5, 2024 | 4.1580 | 4.1580 | 3.8480 | 3.9800 | 3.9800 | 20,801 |
| Sep 4, 2024 | 3.8500 | 3.8530 | 3.8500 | 3.8600 | 3.8600 | 8,122 |
| Sep 3, 2024 | 3.8530 | 3.8530 | 3.8530 | 3.9100 | 3.9100 | 2,492 |
| Sep 2, 2024 | 3.6750 | 4.3000 | 3.6750 | 3.9100 | 3.9100 | 21,374 |
| Aug 30, 2024 | 4.2800 | 4.2800 | 3.8960 | 4.0100 | 4.0100 | 52,961 |
| Aug 29, 2024 | 4.0000 | 4.1850 | 3.8000 | 4.0100 | 4.0100 | 40,824 |
| Aug 28, 2024 | 3.8000 | 3.9200 | 3.8000 | 3.8600 | 3.8600 | 11,081 |
| Aug 27, 2024 | 3.5000 | 3.9200 | 3.5000 | 3.8600 | 3.8600 | 132 |
| Aug 23, 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | - |
| Aug 22, 2024 | 4.0000 | 4.3000 | 4.0000 | 4.0100 | 4.0100 | 29,992 |
| Aug 21, 2024 | 3.8000 | 4.1380 | 3.8000 | 4.0500 | 4.0500 | 8,497 |
| Aug 20, 2024 | 3.8960 | 3.8960 | 3.8960 | 4.0100 | 4.0100 | 7,140 |
| Aug 19, 2024 | 3.7600 | 4.0880 | 3.7600 | 4.0500 | 4.0500 | 11,761 |
| Aug 16, 2024 | 4.3000 | 4.3000 | 3.8500 | 3.9900 | 3.9900 | 31,394 |
| Aug 15, 2024 | 3.9550 | 3.9550 | 3.9550 | 4.0100 | 4.0100 | 5,761 |
| Aug 14, 2024 | 4.3000 | 4.3000 | 3.6000 | 4.0300 | 4.0300 | 30,862 |
| Aug 13, 2024 | 3.9130 | 4.1400 | 3.9130 | 4.0100 | 4.0100 | 10,064 |
| Aug 12, 2024 | 3.8100 | 3.8100 | 3.8000 | 4.0100 | 4.0100 | 559 |
| Aug 9, 2024 | 3.9000 | 4.1000 | 3.9000 | 4.0100 | 4.0100 | 22,375 |
| Aug 8, 2024 | 4.1590 | 4.3000 | 3.5810 | 3.8600 | 3.8600 | 12,525 |
| Aug 7, 2024 | 4.3000 | 4.3000 | 4.1500 | 3.8600 | 3.8600 | 10,023 |
| Aug 6, 2024 | 3.8000 | 4.1060 | 3.8000 | 3.9000 | 3.9000 | 135,334 |
| Aug 5, 2024 | 4.3000 | 4.3000 | 3.6140 | 3.9100 | 3.9100 | 5,900 |
| Aug 2, 2024 | 3.8100 | 4.2800 | 3.8100 | 4.0000 | 4.0000 | 615 |
| Aug 1, 2024 | 4.2800 | 4.2800 | 3.8400 | 4.0700 | 4.0700 | 59,508 |
| Jul 31, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.0200 | 4.0200 | 1,650 |
| Jul 30, 2024 | 4.2800 | 4.2800 | 4.2600 | 3.9800 | 3.9800 | 812 |
| Jul 29, 2024 | 4.0000 | 4.5000 | 3.6670 | 3.9700 | 3.9700 | 152,351 |
| Jul 26, 2024 | 4.5000 | 4.5000 | 4.0000 | 3.9600 | 3.9600 | 15,529 |
| Jul 25, 2024 | 4.4000 | 4.4000 | 4.0000 | 3.7500 | 3.7500 | 133,575 |
| Jul 24, 2024 | 4.4000 | 4.6800 | 4.4000 | 4.5100 | 4.5100 | 192 |
| Jul 23, 2024 | 4.2000 | 5.0000 | 4.2000 | 4.7000 | 4.7000 | 68,515 |
| Jul 22, 2024 | 4.4000 | 4.9000 | 4.1160 | 4.5100 | 4.5100 | 48,155 |
| Jul 19, 2024 | 5.2500 | 5.2500 | 4.6000 | 4.6250 | 4.6250 | 1,078 |
| Jul 18, 2024 | 4.6000 | 4.6680 | 4.6000 | 4.8000 | 4.8000 | 87,935 |
| Jul 17, 2024 | 5.2000 | 5.2000 | 4.6660 | 4.9500 | 4.9500 | 12,123 |
| Jul 16, 2024 | 4.6000 | 5.2500 | 4.6000 | 5.2000 | 5.2000 | 9,476 |
| Jul 15, 2024 | 4.8000 | 5.6000 | 4.6720 | 4.8000 | 4.8000 | 21,960 |
| Jul 12, 2024 | 5.6000 | 5.6000 | 4.6000 | 4.9500 | 4.9500 | 5,784 |
| Jul 11, 2024 | 4.6000 | 4.6990 | 4.6000 | 5.0500 | 5.0500 | 40,696 |
| Jul 10, 2024 | 4.6000 | 4.6000 | 4.6000 | 5.0000 | 5.0000 | 570 |
| Jul 9, 2024 | 4.4000 | 4.4020 | 4.4000 | 4.8000 | 4.8000 | 7,542 |
| Jul 8, 2024 | 5.6000 | 5.6000 | 4.4000 | 4.8750 | 4.8750 | 16,142 |
| Jul 5, 2024 | 4.2280 | 4.2280 | 4.2280 | 4.9000 | 4.9000 | 126 |
| Jul 4, 2024 | 5.0000 | 5.0000 | 4.4000 | 4.4500 | 4.4500 | 286,521 |
| Jul 3, 2024 | 4.4000 | 5.6000 | 4.4000 | 5.0500 | 5.0500 | 1,143 |
| Jul 2, 2024 | 4.4000 | 5.1500 | 4.4000 | 4.5600 | 4.5600 | 1,310,161 |
| Jul 1, 2024 | 5.0000 | 5.0000 | 4.4200 | 4.7000 | 4.7000 | 1,224 |
| Jun 28, 2024 | 4.7000 | 4.7000 | 4.4020 | 4.4500 | 4.4500 | 5,300 |
| Jun 27, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.6500 | 4.6500 | 100 |
| Jun 26, 2024 | 4.6000 | 4.7200 | 4.6000 | 4.5600 | 4.5600 | 708,056 |
| Jun 25, 2024 | 5.0000 | 5.0000 | 4.4000 | 4.6500 | 4.6500 | 4,339 |
| Jun 24, 2024 | 4.9800 | 4.9800 | 4.4000 | 4.6500 | 4.6500 | 6,306 |
| Jun 21, 2024 | 4.4000 | 4.9000 | 4.4000 | 4.5500 | 4.5500 | 1,302 |
| Jun 20, 2024 | 4.5000 | 4.9600 | 4.4000 | 4.6400 | 4.6400 | 249,797 |
| Jun 19, 2024 | 4.2000 | 5.0000 | 4.2000 | 4.7500 | 4.7500 | 30,567 |
| Jun 18, 2024 | 4.0000 | 4.5000 | 4.0000 | 4.6500 | 4.6500 | 832,282 |
| Jun 17, 2024 | 4.4000 | 4.9800 | 4.2760 | 4.5700 | 4.5700 | 381,843 |
| Jun 14, 2024 | 4.4200 | 4.6200 | 4.4000 | 4.7000 | 4.7000 | 71,811 |
| Jun 13, 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| Jun 12, 2024 | 4.4000 | 4.7200 | 4.4000 | 4.6500 | 4.6500 | 45,434 |
| Jun 11, 2024 | 4.4000 | 5.0000 | 4.4000 | 4.6500 | 4.6500 | 1,374 |
| Jun 10, 2024 | 4.0130 | 5.0000 | 4.0130 | 4.6500 | 4.6500 | 17,167 |
| Jun 7, 2024 | 4.4000 | 4.5000 | 4.4000 | 4.6500 | 4.6500 | 135,197 |
| Jun 6, 2024 | 4.5000 | 5.0000 | 4.4000 | 4.6500 | 4.6500 | 914 |
| Jun 5, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.5500 | 4.5500 | 1,541 |
| Jun 4, 2024 | 4.4000 | 5.0000 | 4.4000 | 4.5000 | 4.5000 | 904 |
| Jun 3, 2024 | 5.0000 | 5.0000 | 4.0000 | 4.4500 | 4.4500 | 61,494 |
| May 31, 2024 | 4.4440 | 5.0000 | 4.2000 | 4.5500 | 4.5500 | 2,009 |
| May 30, 2024 | 4.1200 | 5.0000 | 4.0000 | 4.5000 | 4.5000 | 316,598 |
| May 29, 2024 | 4.5000 | 4.9800 | 4.1500 | 4.5500 | 4.5500 | 459,059 |
| May 28, 2024 | 4.9800 | 4.9800 | 4.5000 | 4.7000 | 4.7000 | 67,649 |
| May 24, 2024 | 4.6000 | 4.9800 | 4.6000 | 4.7500 | 4.7500 | 37,196 |
| May 23, 2024 | 4.6470 | 5.0000 | 4.6000 | 4.7500 | 4.7500 | 135,671 |
| May 22, 2024 | 4.6400 | 5.2000 | 4.6400 | 4.7700 | 4.7700 | 24,600 |
| May 21, 2024 | 4.6000 | 5.0000 | 4.6000 | 4.7500 | 4.7500 | 122,672 |
| May 20, 2024 | 4.6570 | 5.0000 | 4.6400 | 4.7700 | 4.7700 | 39,263 |
| May 17, 2024 | 4.5000 | 5.5000 | 4.5000 | 4.7500 | 4.7500 | 82,454 |
| May 16, 2024 | 4.8000 | 4.9800 | 4.5000 | 4.7100 | 4.7100 | 165,861 |
| May 15, 2024 | 5.0000 | 5.0000 | 4.8000 | 4.8100 | 4.8100 | 157,345 |
| May 14, 2024 | 4.8000 | 4.9800 | 4.5200 | 4.9000 | 4.9000 | 158,146 |
| May 13, 2024 | 5.0000 | 5.4500 | 4.8000 | 4.8000 | 4.8000 | 534,316 |
| May 10, 2024 | 5.0000 | 5.2500 | 4.0600 | 5.0000 | 5.0000 | 2,015,384 |
| May 9, 2024 | 6.2000 | 6.4500 | 6.0000 | 6.2000 | 6.2000 | 86,150 |
| May 8, 2024 | 6.2000 | 6.5000 | 6.0000 | 6.2000 | 6.2000 | 106,559 |
| May 7, 2024 | 6.2260 | 6.2260 | 6.2000 | 6.3500 | 6.3500 | 1,380 |
| May 3, 2024 | 6.5000 | 6.5000 | 6.2180 | 6.3500 | 6.3500 | 4,729 |
| May 2, 2024 | 6.2000 | 6.2000 | 6.2000 | 6.3500 | 6.3500 | 12,232 |
| May 1, 2024 | 6.4000 | 6.7000 | 6.2090 | 6.3000 | 6.3000 | 94,520 |
| Apr 30, 2024 | 6.7000 | 6.7000 | 6.2300 | 6.4250 | 6.4250 | 5,305 |
| Apr 29, 2024 | 6.0500 | 6.4710 | 5.7500 | 6.4000 | 6.4000 | 79,494 |
| Apr 26, 2024 | 5.5500 | 6.3000 | 5.5500 | 6.0000 | 6.0000 | 222 |
| Apr 25, 2024 | 5.7210 | 5.7210 | 5.7210 | 5.7500 | 5.7500 | 3,566 |
| Apr 24, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| Apr 23, 2024 | 5.8000 | 5.8000 | 5.5130 | 6.0000 | 6.0000 | 463,824 |
| Apr 22, 2024 | 5.3000 | 5.7400 | 4.9280 | 5.3000 | 5.3000 | 196,423 |
| Apr 19, 2024 | 5.3000 | 6.0000 | 5.3000 | 5.6500 | 5.6500 | 575,570 |
| Apr 18, 2024 | 5.3500 | 5.5000 | 5.3500 | 5.3500 | 5.3500 | 100,203 |
| Apr 17, 2024 | 5.3000 | 5.8200 | 5.3000 | 5.6000 | 5.6000 | 34,051 |