LSE - Delayed Quote GBp
OPG Power Ventures Plc (OPG.L)
4.7500
+0.0500
+(1.06%)
At close: 6:10:13 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 7, 2025 | 4.4650 | 5.0000 | 4.4000 | 4.7500 | 4.7500 | 816,921 |
| May 6, 2025 | 4.6000 | 5.0000 | 4.4000 | 4.7000 | 4.7000 | 628,423 |
| May 2, 2025 | 4.6000 | 4.8000 | 4.7000 | 4.6000 | 4.6000 | 43,046 |
| May 1, 2025 | 4.5500 | 4.7000 | 4.4000 | 4.6000 | 4.6000 | 25,699 |
| Apr 30, 2025 | 4.5500 | 4.6000 | 4.4000 | 4.5500 | 4.5500 | 64,246 |
| Apr 29, 2025 | 4.5500 | 4.5750 | 4.3600 | 4.5500 | 4.5500 | 92,967 |
| Apr 28, 2025 | 4.5500 | 4.7000 | 4.4110 | 4.5500 | 4.5500 | 76,137 |
| Apr 25, 2025 | 4.5500 | 4.7000 | 4.4030 | 4.5500 | 4.5500 | 15,093 |
| Apr 24, 2025 | 4.5500 | 4.7900 | 4.4250 | 4.5500 | 4.5500 | 46,675 |
| Apr 23, 2025 | 4.5500 | 4.7000 | 4.4000 | 4.5500 | 4.5500 | 258,750 |
| Apr 22, 2025 | 4.5500 | 4.7000 | 4.4200 | 4.5500 | 4.5500 | 43,861 |
| Apr 17, 2025 | 4.5000 | 4.8000 | 4.4000 | 4.5500 | 4.5500 | 165,612 |
| Apr 16, 2025 | 4.5000 | 4.6000 | 4.4990 | 4.5000 | 4.5000 | 6,311 |
| Apr 15, 2025 | 4.6000 | 4.6000 | 4.4200 | 4.6000 | 4.6000 | 71,418 |
| Apr 14, 2025 | 4.6000 | 4.5700 | 4.4200 | 4.6000 | 4.6000 | 17,962 |
| Apr 11, 2025 | 4.6000 | 4.6000 | 4.4200 | 4.6000 | 4.6000 | 581 |
| Apr 10, 2025 | 4.5500 | 4.8000 | 4.3000 | 4.6000 | 4.6000 | 294,358 |
| Apr 9, 2025 | 4.4000 | 4.5000 | 4.3000 | 4.4000 | 4.4000 | 34,039 |
| Apr 8, 2025 | 4.4000 | 4.5000 | 4.3000 | 4.4000 | 4.4000 | 92,348 |
| Apr 7, 2025 | 4.4000 | 4.5000 | 4.3000 | 4.4000 | 4.4000 | 347,468 |
| Apr 4, 2025 | 4.7000 | 4.8000 | 4.3000 | 4.5000 | 4.5000 | 381,092 |
| Apr 3, 2025 | 4.7000 | 4.9000 | 4.5600 | 4.9000 | 4.9000 | 34,793 |
| Apr 2, 2025 | 4.6500 | 4.8000 | 4.5750 | 4.8000 | 4.8000 | 59,901 |
| Apr 1, 2025 | 4.8000 | 4.8000 | 4.5650 | 4.6500 | 4.6500 | 114,223 |
| Mar 31, 2025 | 4.9000 | 5.0000 | 4.7000 | 5.0000 | 5.0000 | 380,248 |
| Mar 28, 2025 | 4.9000 | 4.9340 | 4.8220 | 4.9000 | 4.9000 | 308,292 |
| Mar 27, 2025 | 4.9000 | 5.0000 | 4.8000 | 4.9000 | 4.9000 | 352,905 |
| Mar 26, 2025 | 4.9500 | 5.0000 | 4.8440 | 5.0000 | 5.0000 | 168,874 |
| Mar 25, 2025 | 4.9500 | 5.1000 | 4.8600 | 5.0000 | 5.0000 | 141,162 |
| Mar 24, 2025 | 4.9500 | 5.1000 | 4.8300 | 4.9000 | 4.9000 | 550,770 |
| Mar 21, 2025 | 4.3500 | 5.4250 | 4.2000 | 4.9500 | 4.9500 | 3,237,196 |
| Mar 20, 2025 | 4.6000 | 4.7740 | 4.7740 | 4.6000 | 4.6000 | 10,325 |
| Mar 19, 2025 | 4.6000 | 4.8990 | 4.5800 | 4.6000 | 4.6000 | 46,835 |
| Mar 18, 2025 | 4.6000 | 4.7200 | 4.3500 | 4.6000 | 4.6000 | 154,477 |
| Mar 17, 2025 | 4.7500 | 4.7400 | 4.4500 | 4.5500 | 4.5500 | 245,161 |
| Mar 14, 2025 | 4.7500 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 30,000 |
| Mar 13, 2025 | 4.7500 | 4.6460 | 4.6000 | 4.7500 | 4.7500 | 374,833 |
| Mar 12, 2025 | 4.4500 | 4.8400 | 4.5750 | 4.7500 | 4.7500 | 291,505 |
| Mar 11, 2025 | 4.4000 | 4.6000 | 4.2000 | 4.4500 | 4.4500 | 198,500 |
| Mar 10, 2025 | 4.6000 | 4.7000 | 4.3100 | 4.4000 | 4.4000 | 357,256 |
| Mar 7, 2025 | 4.6000 | 4.7000 | 4.5000 | 4.6000 | 4.6000 | 90,592 |
| Mar 6, 2025 | 4.7500 | 4.8000 | 4.5000 | 4.6000 | 4.6000 | 2,278,458 |
| Mar 5, 2025 | 4.7500 | 4.8000 | 4.5000 | 4.6800 | 4.6800 | 1,107,838 |
| Mar 4, 2025 | 4.9000 | 4.9000 | 4.5000 | 4.7500 | 4.7500 | 312,311 |
| Mar 3, 2025 | 5.0500 | 5.0000 | 4.8000 | 4.9000 | 4.9000 | 644,930 |
| Feb 28, 2025 | 5.0500 | 5.3000 | 4.9000 | 4.9000 | 4.9000 | 810,948 |
| Feb 27, 2025 | 5.0500 | 5.3000 | 4.8000 | 5.0500 | 5.0500 | 407,718 |
| Feb 26, 2025 | 5.0500 | 5.3000 | 4.8000 | 5.0500 | 5.0500 | 153,613 |
| Feb 25, 2025 | 5.0500 | 5.3000 | 5.0500 | 5.0500 | 5.0500 | 86,199 |
| Feb 24, 2025 | 4.9000 | 4.9940 | 4.8000 | 5.0500 | 5.0500 | 249,322 |
| Feb 21, 2025 | 4.9000 | 4.8520 | 4.8520 | 4.9000 | 4.9000 | 18,559 |
| Feb 20, 2025 | 4.9000 | 4.8000 | 4.8000 | 4.9000 | 4.9000 | 20,000 |
| Feb 19, 2025 | 4.9000 | 4.9900 | 4.9800 | 4.9000 | 4.9000 | 15,511 |
| Feb 18, 2025 | 4.9000 | 4.9500 | 4.8340 | 4.8500 | 4.8500 | 105,767 |
| Feb 17, 2025 | 4.9000 | 4.9500 | 4.8000 | 4.9000 | 4.9000 | 34,091 |
| Feb 14, 2025 | 4.9000 | 4.8200 | 4.8000 | 4.9000 | 4.9000 | 26,988 |
| Feb 13, 2025 | 4.9000 | 4.9500 | 4.8200 | 4.9000 | 4.9000 | 18,825 |
| Feb 12, 2025 | 4.9000 | 4.9500 | 4.8200 | 4.9000 | 4.9000 | 33,352 |
| Feb 11, 2025 | 5.0500 | 5.3000 | 4.8000 | 5.0500 | 5.0500 | 56,418 |
| Feb 10, 2025 | 4.7500 | 5.3000 | 4.8000 | 4.9500 | 4.9500 | 202,500 |
| Feb 7, 2025 | 4.7500 | 5.0000 | 4.9450 | 4.7500 | 4.7500 | 25,553 |
| Feb 6, 2025 | 4.8000 | 5.0000 | 4.7070 | 4.7500 | 4.7500 | 25,530 |
| Feb 5, 2025 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| Feb 4, 2025 | 4.8000 | 4.9250 | 4.9250 | 4.8000 | 4.8000 | 5,604 |
| Feb 3, 2025 | 4.7500 | 5.0000 | 4.6000 | 4.8000 | 4.8000 | 11,547 |
| Jan 31, 2025 | 5.1500 | 5.5000 | 4.6850 | 4.7500 | 4.7500 | 493,622 |
| Jan 30, 2025 | 5.1500 | 5.2000 | 4.8000 | 5.1500 | 5.1500 | 21,929 |
| Jan 29, 2025 | 5.0000 | 5.5000 | 4.8000 | 5.1500 | 5.1500 | 108,673 |
| Jan 28, 2025 | 5.2500 | 5.5000 | 4.5000 | 4.8700 | 4.8700 | 227,949 |
| Jan 27, 2025 | 5.2500 | 5.5000 | 5.0000 | 5.2500 | 5.2500 | 18,421 |
| Jan 24, 2025 | 5.2500 | 5.5000 | 5.0000 | 5.2500 | 5.2500 | 27,788 |
| Jan 23, 2025 | 5.2500 | 5.4890 | 5.0000 | 5.0000 | 5.0000 | 347,769 |
| Jan 22, 2025 | 5.2500 | 5.3000 | 5.0000 | 5.0000 | 5.0000 | 256,448 |
| Jan 21, 2025 | 5.4500 | 5.7000 | 5.2000 | 5.2500 | 5.2500 | 128,494 |
| Jan 20, 2025 | 5.4500 | 5.2800 | 5.2000 | 5.4500 | 5.4500 | 57,962 |
| Jan 17, 2025 | 5.4500 | 5.2800 | 5.1000 | 5.4500 | 5.4500 | 49,849 |
| Jan 16, 2025 | 5.4500 | 5.5240 | 5.2010 | 5.4500 | 5.4500 | 20,004 |
| Jan 15, 2025 | 5.3500 | 5.5480 | 5.4000 | 5.4500 | 5.4500 | 241,074 |
| Jan 14, 2025 | 5.5500 | 5.4960 | 5.3000 | 5.3500 | 5.3500 | 170,959 |
| Jan 13, 2025 | 5.7500 | 5.5800 | 5.3050 | 5.5500 | 5.5500 | 159,930 |
| Jan 10, 2025 | 5.6000 | 6.0000 | 5.5000 | 5.7500 | 5.7500 | 46,549 |
| Jan 9, 2025 | 5.7500 | 6.0000 | 5.5000 | 6.0000 | 6.0000 | 144,988 |
| Jan 8, 2025 | 5.7500 | 6.0000 | 5.5000 | 5.7600 | 5.7600 | 310,394 |
| Jan 7, 2025 | 5.7500 | 6.0000 | 5.5000 | 5.7500 | 5.7500 | 4,318 |
| Jan 6, 2025 | 5.7500 | 6.0000 | 5.6000 | 5.7500 | 5.7500 | 179,504 |
| Jan 3, 2025 | 5.7500 | 6.0000 | 5.5000 | 5.7500 | 5.7500 | 153,562 |
| Jan 2, 2025 | 6.1500 | 6.2000 | 5.5000 | 6.0000 | 6.0000 | 302,859 |
| Dec 31, 2024 | 6.1500 | 6.0000 | 5.8420 | 6.1500 | 6.1500 | 107,538 |
| Dec 30, 2024 | 6.1500 | 6.5000 | 5.8000 | 6.1500 | 6.1500 | 257,076 |
| Dec 27, 2024 | 6.1500 | 6.0000 | 5.8000 | 6.1500 | 6.1500 | 67,070 |
| Dec 24, 2024 | 6.3500 | 6.5000 | 5.7000 | 6.0000 | 6.0000 | 190,680 |
| Dec 23, 2024 | 5.8500 | 6.5000 | 5.7000 | 6.5000 | 6.5000 | 639,988 |
| Dec 20, 2024 | 5.5000 | 6.3000 | 5.5000 | 5.8000 | 5.8000 | 1,152,382 |
| Dec 19, 2024 | 5.0500 | 5.3000 | 4.9000 | 5.1500 | 5.1500 | 178,551 |
| Dec 18, 2024 | 5.0500 | 5.2000 | 4.8000 | 5.0500 | 5.0500 | 139,688 |
| Dec 17, 2024 | 4.9500 | 5.3000 | 4.7000 | 5.0500 | 5.0500 | 464,172 |
| Dec 16, 2024 | 4.7500 | 5.0000 | 4.4200 | 4.5000 | 4.5000 | 1,283,096 |
| Dec 13, 2024 | 4.7500 | 5.0000 | 4.5000 | 4.7500 | 4.7500 | 227,779 |
| Dec 12, 2024 | 4.7500 | 5.0000 | 4.5000 | 4.7500 | 4.7500 | 20,381 |
| Dec 11, 2024 | 4.7500 | 4.8000 | 4.5000 | 4.5000 | 4.5000 | 179,689 |
| Dec 10, 2024 | 4.7500 | 5.0000 | 4.5000 | 4.7500 | 4.7500 | 128,085 |
| Dec 9, 2024 | 4.7500 | 5.0000 | 4.5000 | 5.0000 | 5.0000 | 142,319 |
| Dec 6, 2024 | 4.4000 | 4.6000 | 4.3870 | 4.6000 | 4.6000 | 1,236,639 |
| Dec 5, 2024 | 4.4500 | 4.5330 | 4.3500 | 4.4000 | 4.4000 | 321,508 |
| Dec 4, 2024 | 4.4500 | 4.6000 | 4.3000 | 4.4500 | 4.4500 | 329,296 |
| Dec 3, 2024 | 4.4500 | 4.4500 | 4.3000 | 4.4500 | 4.4500 | 794,990 |
| Dec 2, 2024 | 4.4500 | 4.6000 | 4.3000 | 4.4500 | 4.4500 | 1,027,401 |
| Nov 29, 2024 | 4.5000 | 5.0000 | 4.3000 | 4.3000 | 4.3000 | 336,077 |
| Nov 28, 2024 | 4.5000 | 4.7000 | 4.3000 | 4.5000 | 4.5000 | 104,304 |
| Nov 27, 2024 | 4.3500 | 4.7000 | 4.4350 | 4.5000 | 4.5000 | 183,370 |
| Nov 26, 2024 | 4.4000 | 4.5750 | 4.2000 | 4.4000 | 4.4000 | 3,027,389 |
| Nov 25, 2024 | 4.3500 | 4.5100 | 4.2360 | 4.4000 | 4.4000 | 1,454,274 |
| Nov 22, 2024 | 4.6000 | 4.8000 | 4.2000 | 4.4000 | 4.4000 | 602,191 |
| Nov 21, 2024 | 4.4000 | 5.0000 | 4.3000 | 4.3000 | 4.3000 | 1,188,621 |
| Nov 20, 2024 | 5.8500 | 6.1400 | 4.0000 | 4.4000 | 4.4000 | 12,260,788 |
| Nov 19, 2024 | 6.2500 | 6.5000 | 5.9800 | 5.9800 | 5.9800 | 752,789 |
| Nov 18, 2024 | 6.7500 | 7.0000 | 5.9800 | 5.9800 | 5.9800 | 1,389,769 |
| Nov 15, 2024 | 8.9000 | 8.8100 | 5.0000 | 6.6000 | 6.6000 | 8,672,432 |
| Nov 14, 2024 | 9.4000 | 9.4240 | 9.0000 | 9.0000 | 9.0000 | 589,494 |
| Nov 13, 2024 | 9.4000 | 9.5450 | 9.2200 | 9.2200 | 9.2200 | 28,810 |
| Nov 12, 2024 | 9.3500 | 9.8000 | 9.2000 | 9.4000 | 9.4000 | 227,577 |
| Nov 11, 2024 | 9.6000 | 10.0000 | 9.2650 | 9.3500 | 9.3500 | 92,760 |
| Nov 8, 2024 | 9.7500 | 10.0000 | 9.2000 | 9.5000 | 9.5000 | 308,841 |
| Nov 7, 2024 | 9.7500 | 9.7000 | 9.5100 | 9.7500 | 9.7500 | 81,224 |
| Nov 6, 2024 | 9.7500 | 10.0000 | 9.5150 | 9.7500 | 9.7500 | 12,183 |
| Nov 5, 2024 | 9.7500 | 9.7400 | 9.5000 | 9.6000 | 9.6000 | 72,413 |
| Nov 4, 2024 | 9.7500 | 9.8500 | 9.8500 | 9.7500 | 9.7500 | 10,771 |
| Nov 1, 2024 | 9.7500 | 9.5250 | 9.5000 | 9.7500 | 9.7500 | 3,430 |
| Oct 31, 2024 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | - |
| Oct 30, 2024 | 9.7500 | 9.5260 | 9.5000 | 9.7500 | 9.7500 | 112,181 |
| Oct 29, 2024 | 10.0000 | 10.0000 | 9.6060 | 9.7500 | 9.7500 | 300,686 |
| Oct 28, 2024 | 10.0000 | 10.5000 | 9.7400 | 10.0000 | 10.0000 | 91,411 |
| Oct 25, 2024 | 9.5000 | 10.1800 | 9.7200 | 10.0000 | 10.0000 | 671,330 |
| Oct 24, 2024 | 10.0000 | 10.0000 | 9.5350 | 9.8000 | 9.8000 | 398,355 |
| Oct 23, 2024 | 9.5000 | 10.0000 | 9.2000 | 10.0000 | 10.0000 | 869,586 |
| Oct 22, 2024 | 9.5000 | 9.9800 | 9.5000 | 9.7500 | 9.7500 | 117,956 |
| Oct 21, 2024 | 9.7500 | 9.8000 | 9.5600 | 9.7500 | 9.7500 | 168,125 |
| Oct 18, 2024 | 9.5500 | 10.0000 | 9.1100 | 9.7500 | 9.7500 | 526,901 |
| Oct 17, 2024 | 9.7500 | 9.9690 | 9.5050 | 9.7000 | 9.7000 | 53,768 |
| Oct 16, 2024 | 9.7500 | 9.7000 | 9.5050 | 9.6000 | 9.6000 | 142,074 |
| Oct 15, 2024 | 9.7500 | 10.0000 | 9.5500 | 9.7500 | 9.7500 | 18,201 |
| Oct 14, 2024 | 9.7500 | 10.0000 | 9.5000 | 9.7500 | 9.7500 | 173,706 |
| Oct 11, 2024 | 9.7500 | 10.0000 | 9.6100 | 9.7500 | 9.7500 | 16,419 |
| Oct 10, 2024 | 9.7500 | 9.5900 | 9.5050 | 9.7500 | 9.7500 | 6,668 |
| Oct 9, 2024 | 9.7500 | 9.6400 | 9.5000 | 9.6400 | 9.6400 | 114,649 |
| Oct 8, 2024 | 9.7500 | 9.6600 | 9.6600 | 9.7500 | 9.7500 | 17,543 |
| Oct 7, 2024 | 10.0000 | 10.4980 | 9.5000 | 9.7500 | 9.7500 | 140,854 |
| Oct 4, 2024 | 9.7500 | 10.0000 | 9.7400 | 10.0000 | 10.0000 | 100,726 |
| Oct 3, 2024 | 9.8750 | 10.1510 | 9.5500 | 9.8000 | 9.8000 | 164,940 |
| Oct 2, 2024 | 10.0000 | 10.4400 | 9.5000 | 10.2000 | 10.2000 | 285,119 |
| Oct 1, 2024 | 10.0000 | 10.2000 | 9.5100 | 10.2000 | 10.2000 | 319,617 |
| Sep 30, 2024 | 10.1250 | 10.2350 | 9.5000 | 10.0000 | 10.0000 | 296,774 |
| Sep 27, 2024 | 10.5000 | 10.5000 | 10.0000 | 10.0000 | 10.0000 | 363,822 |
| Sep 26, 2024 | 10.5000 | 10.7250 | 10.2100 | 10.5000 | 10.5000 | 171,522 |
| Sep 25, 2024 | 11.1750 | 11.1650 | 10.0000 | 11.0000 | 11.0000 | 972,861 |
| Sep 24, 2024 | 10.0250 | 10.4750 | 10.0000 | 10.2500 | 10.2500 | 227,426 |
| Sep 23, 2024 | 10.2500 | 10.2500 | 10.0000 | 10.0250 | 10.0250 | 301,678 |
| Sep 20, 2024 | 10.2500 | 10.5000 | 10.0000 | 10.2500 | 10.2500 | 18,600 |
| Sep 19, 2024 | 10.2500 | 10.5000 | 10.4890 | 10.5000 | 10.5000 | 14,087 |
| Sep 18, 2024 | 10.1500 | 10.3330 | 9.7700 | 10.2500 | 10.2500 | 551,473 |
| Sep 17, 2024 | 10.1500 | 10.2870 | 10.0000 | 10.1500 | 10.1500 | 67,501 |
| Sep 16, 2024 | 10.1500 | 10.3000 | 10.0350 | 10.1500 | 10.1500 | 138,242 |
| Sep 13, 2024 | 10.1500 | 10.3000 | 10.0000 | 10.1500 | 10.1500 | 25,824 |
| Sep 12, 2024 | 10.0000 | 10.3000 | 9.7000 | 10.1500 | 10.1500 | 565,998 |
| Sep 11, 2024 | 9.8500 | 10.4970 | 9.7000 | 10.0000 | 10.0000 | 324,982 |
| Sep 10, 2024 | 9.9750 | 10.2500 | 9.7000 | 9.9200 | 9.9200 | 430,926 |
| Sep 9, 2024 | 10.1250 | 10.2500 | 9.8650 | 9.9750 | 9.9750 | 161,883 |
| Sep 6, 2024 | 10.3750 | 10.5000 | 10.0000 | 10.1250 | 10.1250 | 89,902 |
| Sep 5, 2024 | 10.1250 | 10.5000 | 10.0560 | 10.2500 | 10.2500 | 226,175 |
| Sep 4, 2024 | 10.3750 | 10.5000 | 9.6500 | 10.0000 | 10.0000 | 483,633 |
| Sep 3, 2024 | 10.2500 | 10.5000 | 10.0000 | 10.2500 | 10.2500 | 122,120 |
| Sep 2, 2024 | 10.3750 | 10.4990 | 9.9990 | 10.2500 | 10.2500 | 670,666 |
| Aug 30, 2024 | 10.5000 | 10.5650 | 10.2850 | 10.5000 | 10.5000 | 117,535 |
| Aug 29, 2024 | 10.7500 | 11.0000 | 10.2750 | 10.5000 | 10.5000 | 325,531 |
| Aug 28, 2024 | 11.1250 | 11.5000 | 10.6000 | 10.8000 | 10.8000 | 233,090 |
| Aug 27, 2024 | 11.1250 | 11.5000 | 10.8550 | 11.0000 | 11.0000 | 217,685 |
| Aug 23, 2024 | 11.1250 | 11.5000 | 10.8850 | 11.1250 | 11.1250 | 190,603 |
| Aug 22, 2024 | 11.0000 | 11.5000 | 11.0000 | 11.1250 | 11.1250 | 258,199 |
| Aug 21, 2024 | 11.0000 | 11.5000 | 10.6000 | 11.0000 | 11.0000 | 427,580 |
| Aug 20, 2024 | 9.7500 | 11.6660 | 10.0000 | 10.5000 | 10.5000 | 1,404,025 |
| Aug 19, 2024 | 9.7500 | 10.0000 | 9.7850 | 10.0000 | 10.0000 | 637,611 |
| Aug 16, 2024 | 10.0000 | 10.4590 | 9.7270 | 9.7500 | 9.7500 | 788,765 |
| Aug 15, 2024 | 10.0000 | 10.5000 | 9.5000 | 9.8000 | 9.8000 | 1,270,330 |
| Aug 14, 2024 | 9.7500 | 10.0000 | 9.5000 | 9.6400 | 9.6400 | 319,260 |
| Aug 13, 2024 | 9.7500 | 9.8450 | 9.5000 | 9.5000 | 9.5000 | 103,954 |
| Aug 12, 2024 | 9.5000 | 9.9950 | 9.2820 | 9.7500 | 9.7500 | 48,843 |
| Aug 9, 2024 | 9.5000 | 9.2820 | 9.2820 | 9.5000 | 9.5000 | 22,527 |
| Aug 8, 2024 | 9.5000 | 9.9950 | 9.2650 | 9.5000 | 9.5000 | 58,764 |
| Aug 7, 2024 | 9.4000 | 9.8000 | 9.4900 | 9.5000 | 9.5000 | 142,181 |
| Aug 6, 2024 | 9.4000 | 9.8000 | 9.0000 | 9.0000 | 9.0000 | 239,303 |
| Aug 5, 2024 | 9.7500 | 10.0000 | 9.0600 | 9.3000 | 9.3000 | 353,731 |
| Aug 2, 2024 | 9.7500 | 10.0000 | 9.5660 | 9.8000 | 9.8000 | 70,498 |
| Aug 1, 2024 | 9.7500 | 9.8400 | 9.5000 | 9.7500 | 9.7500 | 78,987 |
| Jul 31, 2024 | 9.7500 | 9.8450 | 9.5000 | 9.7500 | 9.7500 | 31,287 |
| Jul 30, 2024 | 9.7500 | 10.0000 | 9.6750 | 9.7500 | 9.7500 | 107,062 |
| Jul 29, 2024 | 9.7500 | 10.0000 | 9.5000 | 9.7500 | 9.7500 | 236,229 |
| Jul 26, 2024 | 9.7500 | 10.0000 | 9.6950 | 9.7500 | 9.7500 | 346,921 |
| Jul 25, 2024 | 9.8750 | 10.2500 | 9.6780 | 9.7500 | 9.7500 | 115,333 |
| Jul 24, 2024 | 10.5000 | 10.4590 | 9.7630 | 9.8750 | 9.8750 | 280,197 |
| Jul 23, 2024 | 10.5000 | 10.6400 | 10.2040 | 10.3000 | 10.3000 | 57,223 |
| Jul 22, 2024 | 10.5000 | 11.0000 | 10.1600 | 10.5000 | 10.5000 | 52,822 |
| Jul 19, 2024 | 10.5000 | 10.7500 | 10.0000 | 10.5000 | 10.5000 | 50,794 |
| Jul 18, 2024 | 10.5000 | 11.0000 | 10.0000 | 10.5000 | 10.5000 | 171,600 |
| Jul 17, 2024 | 10.5000 | 11.0000 | 10.2010 | 10.5000 | 10.5000 | 30,525 |
| Jul 16, 2024 | 10.5000 | 11.0000 | 10.0000 | 10.5000 | 10.5000 | 27,265 |
| Jul 15, 2024 | 10.5000 | 11.0000 | 10.0000 | 10.5000 | 10.5000 | 189,462 |
| Jul 12, 2024 | 10.5000 | 10.5700 | 10.0000 | 10.5000 | 10.5000 | 30,885 |
| Jul 11, 2024 | 10.5000 | 10.6500 | 10.1100 | 10.2500 | 10.2500 | 858,536 |
| Jul 10, 2024 | 10.2500 | 11.0000 | 9.5000 | 10.2500 | 10.2500 | 92,818 |
| Jul 9, 2024 | 10.2500 | 10.4750 | 9.8280 | 10.2500 | 10.2500 | 134,067 |
| Jul 8, 2024 | 10.0000 | 10.5000 | 9.5000 | 10.2500 | 10.2500 | 496,569 |
| Jul 5, 2024 | 10.0000 | 10.5000 | 10.0000 | 10.0000 | 10.0000 | 16,933 |
| Jul 4, 2024 | 10.0000 | 10.4430 | 9.7470 | 9.8000 | 9.8000 | 453,653 |
| Jul 3, 2024 | 10.0000 | 10.4430 | 9.7350 | 10.0000 | 10.0000 | 278,123 |
| Jul 2, 2024 | 10.1250 | 10.2360 | 9.7360 | 10.0000 | 10.0000 | 408,829 |
| Jul 1, 2024 | 9.8750 | 10.2500 | 10.0000 | 10.1000 | 10.1000 | 83,747 |
| Jun 28, 2024 | 10.1250 | 10.2360 | 10.0130 | 10.1250 | 10.1250 | 265,486 |
| Jun 27, 2024 | 10.1250 | 10.2360 | 10.0000 | 10.1250 | 10.1250 | 32,506 |
| Jun 26, 2024 | 10.2500 | 10.4980 | 9.8100 | 10.0000 | 10.0000 | 538,066 |
| Jun 25, 2024 | 10.0500 | 10.4980 | 10.0940 | 10.2500 | 10.2500 | 242,474 |
| Jun 24, 2024 | 10.2500 | 10.4780 | 10.0880 | 10.2500 | 10.2500 | 310,476 |
| Jun 21, 2024 | 10.2500 | 10.4980 | 10.0660 | 10.2500 | 10.2500 | 161,000 |
| Jun 20, 2024 | 10.2500 | 10.5000 | 10.0660 | 10.2500 | 10.2500 | 284,326 |
| Jun 19, 2024 | 10.5000 | 10.5000 | 10.0000 | 10.2500 | 10.2500 | 134,430 |
| Jun 18, 2024 | 10.5000 | 10.3450 | 10.1110 | 10.1500 | 10.1500 | 239,006 |
| Jun 17, 2024 | 10.2500 | 10.5000 | 10.0000 | 10.4000 | 10.4000 | 207,146 |
| Jun 14, 2024 | 10.2500 | 10.4980 | 10.0000 | 10.1000 | 10.1000 | 205,129 |
| Jun 13, 2024 | 10.2500 | 10.5000 | 10.0000 | 10.2500 | 10.2500 | 66,493 |
| Jun 12, 2024 | 10.2500 | 10.5000 | 10.0000 | 10.2500 | 10.2500 | 495,371 |
| Jun 11, 2024 | 10.5000 | 10.6240 | 10.1550 | 10.2500 | 10.2500 | 151,045 |
| Jun 10, 2024 | 10.5000 | 10.9770 | 10.0500 | 10.5000 | 10.5000 | 585,963 |
| Jun 7, 2024 | 10.7500 | 11.0000 | 10.5000 | 10.7500 | 10.7500 | 191,778 |
| Jun 6, 2024 | 10.7500 | 11.0000 | 10.5000 | 10.9000 | 10.9000 | 173,196 |
| Jun 5, 2024 | 10.6250 | 10.9880 | 10.6900 | 10.7500 | 10.7500 | 35,442 |
| Jun 4, 2024 | 10.6250 | 10.7500 | 10.5000 | 10.6250 | 10.6250 | 86,679 |
| Jun 3, 2024 | 11.0000 | 11.5000 | 10.5000 | 10.6250 | 10.6250 | 365,762 |
| May 31, 2024 | 11.5000 | 12.0000 | 10.6600 | 11.0000 | 11.0000 | 831,513 |
| May 30, 2024 | 11.2500 | 11.5300 | 11.1140 | 11.2500 | 11.2500 | 387,287 |
| May 29, 2024 | 11.2500 | 11.5000 | 11.0310 | 11.2500 | 11.2500 | 192,860 |
| May 28, 2024 | 11.2500 | 11.5000 | 11.0250 | 11.2500 | 11.2500 | 157,791 |
| May 24, 2024 | 11.2500 | 12.0000 | 11.0000 | 11.2500 | 11.2500 | 374,947 |
| May 23, 2024 | 11.2500 | 11.2250 | 11.0000 | 11.2500 | 11.2500 | 571,287 |
| May 22, 2024 | 11.5000 | 11.5000 | 11.0000 | 11.5000 | 11.5000 | 230,008 |
| May 21, 2024 | 11.1250 | 12.0000 | 11.0500 | 11.5000 | 11.5000 | 1,036,872 |
| May 20, 2024 | 11.2500 | 11.5000 | 11.0000 | 11.0500 | 11.0500 | 699,466 |
| May 17, 2024 | 11.5000 | 12.0000 | 11.0000 | 11.0000 | 11.0000 | 380,400 |
| May 16, 2024 | 11.5000 | 11.6300 | 11.0000 | 11.5000 | 11.5000 | 1,050,550 |
| May 15, 2024 | 11.5000 | 12.0000 | 11.0000 | 12.0000 | 12.0000 | 435,008 |
| May 14, 2024 | 11.7500 | 12.8450 | 11.0650 | 11.5000 | 11.5000 | 5,074,707 |
| May 13, 2024 | 10.6250 | 11.0000 | 10.5000 | 10.7500 | 10.7500 | 315,939 |
| May 10, 2024 | 10.6250 | 10.9600 | 10.6900 | 10.6250 | 10.6250 | 263,098 |
| May 9, 2024 | 10.7500 | 10.7300 | 10.5000 | 10.6000 | 10.6000 | 279,429 |
| May 8, 2024 | 10.7500 | 11.0000 | 10.5500 | 10.7000 | 10.7000 | 563,942 |
| May 7, 2024 | 10.8750 | 10.9910 | 10.6200 | 10.8000 | 10.8000 | 284,559 |