LSE - Delayed Quote GBp
Southern Energy Corp. (SOUC.L)
3.5500
0.0000
(0.00%)
At close: April 22 at 9:00:21 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 22, 2025 | 3.5500 | 3.5500 | 3.4600 | 3.5500 | 3.5500 | 21,953 |
| Apr 17, 2025 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| Apr 16, 2025 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| Apr 15, 2025 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| Apr 14, 2025 | 3.5500 | 3.5730 | 3.3000 | 3.5500 | 3.5500 | 393,674 |
| Apr 11, 2025 | 3.6500 | 3.7400 | 3.7400 | 3.6500 | 3.6500 | 1,000 |
| Apr 10, 2025 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| Apr 9, 2025 | 3.4500 | 3.5000 | 3.1400 | 3.3500 | 3.3500 | 28,086 |
| Apr 8, 2025 | 3.7500 | 4.0000 | 3.0000 | 3.4500 | 3.4500 | 196,279 |
| Apr 7, 2025 | 3.7500 | 3.6250 | 3.4400 | 3.7500 | 3.7500 | 49,573 |
| Apr 4, 2025 | 3.7500 | 4.0800 | 3.6250 | 3.7500 | 3.7500 | 70,089 |
| Apr 3, 2025 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Apr 2, 2025 | 3.7500 | 3.8000 | 3.6250 | 3.7500 | 3.7500 | 61,441 |
| Apr 1, 2025 | 3.7500 | 3.5100 | 3.5100 | 3.7500 | 3.7500 | 130,000 |
| Mar 31, 2025 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Mar 28, 2025 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Mar 27, 2025 | 4.0500 | 4.0000 | 3.7200 | 3.8500 | 3.8500 | 37,658 |
| Mar 26, 2025 | 4.0500 | 3.7200 | 3.7200 | 4.0500 | 4.0500 | 34,627 |
| Mar 25, 2025 | 4.1000 | 3.9480 | 3.8000 | 4.0500 | 4.0500 | 22,000 |
| Mar 24, 2025 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| Mar 21, 2025 | 4.1500 | 3.9480 | 3.9480 | 4.1500 | 4.1500 | 11,000 |
| Mar 20, 2025 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| Mar 19, 2025 | 4.1500 | 3.9000 | 3.9000 | 4.1500 | 4.1500 | 16,017 |
| Mar 18, 2025 | 4.2500 | 4.0000 | 3.9900 | 3.9500 | 3.9500 | 105,000 |
| Mar 17, 2025 | 4.2500 | 4.3500 | 4.0000 | 4.2500 | 4.2500 | 25,574 |
| Mar 14, 2025 | 4.2500 | 4.1100 | 4.1100 | 4.2500 | 4.2500 | 80,000 |
| Mar 13, 2025 | 4.7500 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 651,518 |
| Mar 12, 2025 | 4.7500 | 4.7000 | 4.5500 | 4.7500 | 4.7500 | 100,112 |
| Mar 11, 2025 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| Mar 10, 2025 | 5.0000 | 5.1500 | 4.7000 | 4.7500 | 4.7500 | 165,718 |
| Mar 7, 2025 | 4.9500 | 5.0000 | 4.6130 | 4.7500 | 4.7500 | 60,392 |
| Mar 6, 2025 | 5.2500 | 5.1950 | 5.0000 | 4.9500 | 4.9500 | 50,010 |
| Mar 5, 2025 | 5.2500 | 5.2000 | 5.2000 | 5.2500 | 5.2500 | 18,960 |
| Mar 4, 2025 | 6.5000 | 7.0000 | 5.0000 | 5.5000 | 5.5000 | 450,000 |
| Mar 3, 2025 | 6.5000 | 6.0000 | 6.0000 | 6.5000 | 6.5000 | 11 |
| Feb 28, 2025 | 6.7500 | 6.5000 | 6.0000 | 6.5000 | 6.5000 | 10,009 |
| Feb 27, 2025 | 6.7500 | 6.6000 | 6.6000 | 6.7500 | 6.7500 | 7,500 |
| Feb 26, 2025 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | - |
| Feb 25, 2025 | 6.7500 | 7.0000 | 6.3500 | 6.7500 | 6.7500 | 21 |
| Feb 24, 2025 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | - |
| Feb 21, 2025 | 7.2500 | 7.0000 | 6.8500 | 6.7500 | 6.7500 | 31,961 |
| Feb 20, 2025 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | - |
| Feb 19, 2025 | 7.5000 | 7.7000 | 7.7000 | 7.5000 | 7.5000 | 12,909 |
| Feb 18, 2025 | 7.5000 | 8.0000 | 6.8500 | 7.5000 | 7.5000 | 63,668 |
| Feb 17, 2025 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | - |
| Feb 14, 2025 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | - |
| Feb 13, 2025 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | - |
| Feb 12, 2025 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | - |
| Feb 11, 2025 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | - |
| Feb 10, 2025 | 7.5000 | 7.3500 | 6.8500 | 7.5000 | 7.5000 | 16,016 |
| Feb 7, 2025 | 7.5000 | 7.5000 | 7.0100 | 7.2500 | 7.2500 | 10,260 |
| Feb 6, 2025 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | - |
| Feb 5, 2025 | 7.7500 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 40,000 |
| Feb 4, 2025 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | - |
| Feb 3, 2025 | 8.0000 | 8.5000 | 8.0000 | 7.7500 | 7.7500 | 397 |
| Jan 31, 2025 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | - |
| Jan 30, 2025 | 8.5000 | 8.5000 | 8.0000 | 8.0000 | 8.0000 | 848 |
| Jan 29, 2025 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | - |
| Jan 28, 2025 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | - |
| Jan 27, 2025 | 8.5000 | 8.7000 | 8.7000 | 8.5000 | 8.5000 | 30,000 |
| Jan 24, 2025 | 8.7500 | 8.5600 | 8.5000 | 8.5000 | 8.5000 | 60,006 |
| Jan 23, 2025 | 8.7500 | 8.5500 | 8.5000 | 8.7500 | 8.7500 | 44,530 |
| Jan 22, 2025 | 8.7500 | 8.6100 | 8.3500 | 8.7500 | 8.7500 | 106,042 |
| Jan 21, 2025 | 8.5000 | 8.5000 | 8.5000 | 8.7500 | 8.7500 | 11 |
| Jan 20, 2025 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | - |
| Jan 17, 2025 | 8.5000 | 8.1000 | 8.1000 | 8.5000 | 8.5000 | 40,000 |
| Jan 16, 2025 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | - |
| Jan 15, 2025 | 8.2500 | 9.0000 | 8.5000 | 8.5000 | 8.5000 | 80,708 |
| Jan 14, 2025 | 8.0000 | 8.5000 | 8.0100 | 8.0000 | 8.0000 | 50,318 |
| Jan 13, 2025 | 7.2500 | 8.0000 | 7.0000 | 7.5000 | 7.5000 | 161 |
| Jan 10, 2025 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | - |
| Jan 9, 2025 | 7.2500 | 7.5000 | 7.5000 | 7.2500 | 7.2500 | 19 |
| Jan 8, 2025 | 7.2500 | 7.4500 | 7.4500 | 7.2500 | 7.2500 | 980 |
| Jan 7, 2025 | 7.2500 | 7.3000 | 7.3000 | 7.2500 | 7.2500 | 31,383 |
| Jan 6, 2025 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | - |
| Jan 3, 2025 | 6.7500 | 6.7000 | 6.5000 | 7.0000 | 7.0000 | 11,132 |
| Jan 2, 2025 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | - |
| Dec 31, 2024 | 5.7500 | 6.5000 | 6.5000 | 6.0000 | 6.0000 | 100,000 |
| Dec 30, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| Dec 27, 2024 | 5.7500 | 5.4000 | 5.4000 | 5.7500 | 5.7500 | 6,935 |
| Dec 24, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| Dec 23, 2024 | 5.5000 | 5.5980 | 5.5980 | 5.6250 | 5.6250 | 35,000 |
| Dec 20, 2024 | 5.5000 | 5.1510 | 5.1510 | 5.5000 | 5.5000 | 5,081 |
| Dec 19, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| Dec 18, 2024 | 5.6250 | 6.0000 | 5.2500 | 5.5000 | 5.5000 | 1,600 |
| Dec 17, 2024 | 5.6250 | 5.2750 | 5.2750 | 5.6250 | 5.6250 | 1 |
| Dec 16, 2024 | 5.5000 | 6.0500 | 5.7000 | 6.0500 | 6.0500 | 23,704 |
| Dec 13, 2024 | 5.5000 | 5.6000 | 5.2000 | 5.5000 | 5.5000 | 328,092 |
| Dec 12, 2024 | 5.5000 | 6.0000 | 6.0000 | 5.5000 | 5.5000 | 20 |
| Dec 11, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| Dec 10, 2024 | 5.5000 | 5.2000 | 5.2000 | 5.5000 | 5.5000 | 1,800 |
| Dec 9, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| Dec 6, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| Dec 5, 2024 | 5.6250 | 5.6250 | 5.6250 | 5.6250 | 5.6250 | - |
| Dec 4, 2024 | 5.6250 | 5.3100 | 5.3100 | 5.6250 | 5.6250 | 20,000 |
| Dec 3, 2024 | 6.1250 | 6.5000 | 5.7500 | 5.6250 | 5.6250 | 10,769 |
| Dec 2, 2024 | 6.1250 | 6.5000 | 5.7500 | 6.1250 | 6.1250 | 4,826 |
| Nov 29, 2024 | 6.1250 | 6.0500 | 5.7500 | 6.1250 | 6.1250 | 194,070 |
| Nov 28, 2024 | 5.5000 | 6.0000 | 5.5050 | 5.8750 | 5.8750 | 302,471 |
| Nov 27, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Nov 26, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Nov 25, 2024 | 5.0500 | 5.0050 | 5.0050 | 5.0500 | 5.0500 | 12,128 |
| Nov 22, 2024 | 5.0000 | 5.5000 | 5.0050 | 5.0500 | 5.0500 | 16,266 |
| Nov 21, 2024 | 5.0500 | 5.5000 | 5.0050 | 5.0500 | 5.0500 | 2,179 |
| Nov 20, 2024 | 5.0500 | 5.5000 | 4.6000 | 5.0500 | 5.0500 | 244 |
| Nov 19, 2024 | 5.0500 | 4.6700 | 4.6700 | 5.0500 | 5.0500 | 1,750 |
| Nov 18, 2024 | 5.0500 | 4.6500 | 4.6500 | 5.0500 | 5.0500 | 3,000 |
| Nov 15, 2024 | 5.2500 | 5.5000 | 4.5950 | 5.0500 | 5.0500 | 35,443 |
| Nov 14, 2024 | 5.2500 | 4.7550 | 4.7550 | 5.2500 | 5.2500 | 15,425 |
| Nov 13, 2024 | 5.2500 | 5.5000 | 4.8000 | 5.2500 | 5.2500 | 230,199 |
| Nov 12, 2024 | 5.2500 | 5.0630 | 5.0100 | 5.2500 | 5.2500 | 80,000 |
| Nov 11, 2024 | 6.0000 | 6.0000 | 5.0100 | 5.2500 | 5.2500 | 162,059 |
| Nov 8, 2024 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 150,000 |
| Nov 7, 2024 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | - |
| Nov 6, 2024 | 6.2500 | 6.5000 | 5.7650 | 6.2500 | 6.2500 | 27,915 |
| Nov 5, 2024 | 6.7500 | 7.0000 | 6.0100 | 6.2500 | 6.2500 | 76,261 |
| Nov 4, 2024 | 6.7500 | 7.0000 | 6.5000 | 6.7500 | 6.7500 | 5,929 |
| Nov 1, 2024 | 6.7500 | 6.2500 | 6.2500 | 6.7500 | 6.7500 | 40,000 |
| Oct 31, 2024 | 6.7500 | 7.0000 | 6.5000 | 6.7500 | 6.7500 | 43,060 |
| Oct 30, 2024 | 7.2500 | 7.5000 | 7.0000 | 6.7500 | 6.7500 | 30,013 |
| Oct 29, 2024 | 7.5000 | 8.0000 | 7.2100 | 7.2500 | 7.2500 | 9,598 |
| Oct 28, 2024 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | - |
| Oct 25, 2024 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | - |
| Oct 24, 2024 | 7.7500 | 8.0000 | 8.0000 | 7.7500 | 7.7500 | 50 |
| Oct 23, 2024 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | - |
| Oct 22, 2024 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | - |
| Oct 21, 2024 | 7.7500 | 8.0000 | 7.5500 | 7.7500 | 7.7500 | 40,013 |
| Oct 18, 2024 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | - |
| Oct 17, 2024 | 7.7500 | 8.0000 | 7.6500 | 7.7500 | 7.7500 | 394 |
| Oct 16, 2024 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | - |
| Oct 15, 2024 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | - |
| Oct 14, 2024 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | - |
| Oct 11, 2024 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | - |
| Oct 10, 2024 | 7.7500 | 7.6900 | 7.6900 | 7.7500 | 7.7500 | 2,140 |
| Oct 9, 2024 | 7.7500 | 8.0000 | 7.5000 | 7.7500 | 7.7500 | 26 |
| Oct 8, 2024 | 7.7500 | 8.0000 | 8.0000 | 7.7500 | 7.7500 | 29 |
| Oct 7, 2024 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | - |
| Oct 4, 2024 | 7.7500 | 8.0000 | 8.0000 | 7.7500 | 7.7500 | 12 |
| Oct 3, 2024 | 7.7500 | 8.0000 | 7.5000 | 7.7500 | 7.7500 | 11,879 |
| Oct 2, 2024 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | - |
| Oct 1, 2024 | 8.0000 | 8.0000 | 7.8750 | 7.7500 | 7.7500 | 31,644 |
| Sep 30, 2024 | 8.0000 | 7.6000 | 7.6000 | 8.0000 | 8.0000 | 100,000 |
| Sep 27, 2024 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | - |
| Sep 26, 2024 | 8.0000 | 8.5000 | 7.6000 | 8.0000 | 8.0000 | 2,821 |
| Sep 25, 2024 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | - |
| Sep 24, 2024 | 8.0000 | 8.5000 | 7.5000 | 8.0000 | 8.0000 | 550,033 |
| Sep 23, 2024 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | - |
| Sep 20, 2024 | 8.0000 | 7.7510 | 7.7510 | 8.0000 | 8.0000 | 6,019 |
| Sep 19, 2024 | 8.0000 | 7.7510 | 7.7510 | 8.0000 | 8.0000 | 8,250 |
| Sep 18, 2024 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | - |
| Sep 17, 2024 | 8.0000 | 8.5000 | 8.3000 | 8.0000 | 8.0000 | 730 |
| Sep 16, 2024 | 8.0000 | 7.7510 | 7.7510 | 8.0000 | 8.0000 | 1,711 |
| Sep 13, 2024 | 8.0000 | 8.5000 | 8.5000 | 8.0000 | 8.0000 | 11 |
| Sep 12, 2024 | 8.0000 | 8.5000 | 7.5000 | 8.0000 | 8.0000 | 250,011 |
| Sep 11, 2024 | 8.0000 | 8.5000 | 7.7510 | 8.0000 | 8.0000 | 2,016 |
| Sep 10, 2024 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | - |
| Sep 9, 2024 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | - |
| Sep 6, 2024 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | - |
| Sep 5, 2024 | 8.2500 | 8.5000 | 8.4000 | 8.2500 | 8.2500 | 1,141 |
| Sep 4, 2024 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | - |
| Sep 3, 2024 | 8.2500 | 8.5000 | 7.5260 | 8.0000 | 8.0000 | 245,022 |
| Sep 2, 2024 | 8.5000 | 9.0000 | 8.0000 | 8.2500 | 8.2500 | 68,823 |
| Aug 30, 2024 | 8.5000 | 8.8800 | 8.8800 | 8.5000 | 8.5000 | 2,353 |
| Aug 29, 2024 | 8.2500 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 50,011 |
| Aug 28, 2024 | 8.7500 | 9.0000 | 8.5000 | 8.2500 | 8.2500 | 80,011 |
| Aug 27, 2024 | 9.2500 | 9.5000 | 8.2500 | 8.7500 | 8.7500 | 80,621 |
| Aug 23, 2024 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | - |
| Aug 22, 2024 | 9.2500 | 9.5000 | 9.5000 | 9.2500 | 9.2500 | 500 |
| Aug 21, 2024 | 9.5000 | 10.0000 | 10.0000 | 9.2500 | 9.2500 | 10 |
| Aug 20, 2024 | 9.7500 | 9.5000 | 9.5000 | 9.7500 | 9.7500 | 10,000 |
| Aug 19, 2024 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | - |
| Aug 16, 2024 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | - |
| Aug 15, 2024 | 9.7500 | 10.0000 | 9.5000 | 9.7500 | 9.7500 | 43,228 |
| Aug 14, 2024 | 9.2500 | 9.5000 | 8.5000 | 9.0000 | 9.0000 | 5,812 |
| Aug 13, 2024 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | - |
| Aug 12, 2024 | 9.0000 | 9.5000 | 8.6000 | 9.2500 | 9.2500 | 59,455 |
| Aug 9, 2024 | 9.0000 | 8.6250 | 8.6250 | 9.0000 | 9.0000 | 9,274 |
| Aug 8, 2024 | 9.0000 | 9.5000 | 9.5000 | 9.0000 | 9.0000 | 32 |
| Aug 7, 2024 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | - |
| Aug 6, 2024 | 9.2500 | 9.5000 | 9.0000 | 9.0000 | 9.0000 | 30,278 |
| Aug 5, 2024 | 9.5000 | 10.0000 | 9.1000 | 9.2500 | 9.2500 | 9,926 |
| Aug 2, 2024 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | - |
| Aug 1, 2024 | 9.5000 | 10.0000 | 9.6500 | 9.5000 | 9.5000 | 11 |
| Jul 31, 2024 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | - |
| Jul 30, 2024 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | - |
| Jul 29, 2024 | 9.5000 | 9.6900 | 9.6900 | 9.5000 | 9.5000 | 774 |
| Jul 26, 2024 | 9.7500 | 10.0000 | 9.5000 | 9.5000 | 9.5000 | 10,010 |
| Jul 25, 2024 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | - |
| Jul 24, 2024 | 9.7500 | 10.0000 | 10.0000 | 9.7500 | 9.7500 | 10 |
| Jul 23, 2024 | 10.0000 | 10.0000 | 10.0000 | 9.7500 | 9.7500 | 10 |
| Jul 22, 2024 | 9.7500 | 10.0000 | 10.0000 | 9.7500 | 9.7500 | 10 |
| Jul 19, 2024 | 9.7500 | 10.0000 | 9.6000 | 9.7500 | 9.7500 | 20,020 |
| Jul 18, 2024 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | - |
| Jul 17, 2024 | 10.0000 | 10.5000 | 10.5000 | 9.7500 | 9.7500 | 95 |
| Jul 16, 2024 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | - |
| Jul 15, 2024 | 10.0000 | 9.5200 | 9.5200 | 10.0000 | 10.0000 | 8,200 |
| Jul 12, 2024 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | - |
| Jul 11, 2024 | 10.0000 | 10.5000 | 10.5000 | 10.0000 | 10.0000 | 9 |
| Jul 10, 2024 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | - |
| Jul 9, 2024 | 10.2500 | 10.5000 | 10.0000 | 10.0000 | 10.0000 | 30,022 |
| Jul 8, 2024 | 10.2500 | 10.0100 | 10.0100 | 10.2500 | 10.2500 | 6,650 |
| Jul 5, 2024 | 10.2500 | 10.0100 | 10.0100 | 10.2500 | 10.2500 | 2,899 |
| Jul 4, 2024 | 10.2500 | 10.5000 | 10.5000 | 10.2500 | 10.2500 | 9 |
| Jul 3, 2024 | 11.0000 | 11.0000 | 10.0260 | 10.2500 | 10.2500 | 65,182 |
| Jul 2, 2024 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | - |
| Jul 1, 2024 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | - |
| Jun 28, 2024 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | - |
| Jun 27, 2024 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | - |
| Jun 26, 2024 | 11.5000 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 70,000 |
| Jun 25, 2024 | 11.7500 | 11.1000 | 11.0300 | 11.5000 | 11.5000 | 55,000 |
| Jun 24, 2024 | 12.2500 | 11.5300 | 11.5300 | 11.7500 | 11.7500 | 34,162 |
| Jun 21, 2024 | 12.5000 | 13.0000 | 12.0000 | 12.2500 | 12.2500 | 20,014 |
| Jun 20, 2024 | 12.5000 | 13.0000 | 12.1000 | 12.5000 | 12.5000 | 20,406 |
| Jun 19, 2024 | 12.7500 | 12.5500 | 12.5500 | 12.7500 | 12.7500 | 18,018 |
| Jun 18, 2024 | 12.7500 | 12.6000 | 12.6000 | 12.7500 | 12.7500 | 20,020 |
| Jun 17, 2024 | 12.7500 | 12.5100 | 12.5100 | 12.7500 | 12.7500 | 7,800 |
| Jun 14, 2024 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | - |
| Jun 13, 2024 | 12.7500 | 12.5250 | 12.3340 | 12.7500 | 12.7500 | 14,591 |
| Jun 12, 2024 | 12.7500 | 12.2650 | 12.2650 | 12.7500 | 12.7500 | 15,000 |
| Jun 11, 2024 | 13.2500 | 12.5750 | 12.2580 | 12.7500 | 12.7500 | 18,000 |
| Jun 10, 2024 | 13.2500 | 14.0000 | 13.1680 | 13.2500 | 13.2500 | 27,250 |
| Jun 7, 2024 | 13.2500 | 12.6500 | 12.6500 | 13.2500 | 13.2500 | 25,000 |
| Jun 6, 2024 | 13.2500 | 12.8500 | 12.8500 | 13.2500 | 13.2500 | 36,929 |
| Jun 5, 2024 | 13.5000 | 13.3000 | 13.3000 | 13.2500 | 13.2500 | 2,783 |
| Jun 4, 2024 | 13.5000 | 13.2000 | 13.2000 | 13.5000 | 13.5000 | 10,000 |
| Jun 3, 2024 | 13.5000 | 13.2600 | 13.2600 | 13.5000 | 13.5000 | 6,250 |
| May 31, 2024 | 12.7500 | 14.0000 | 13.0000 | 13.5000 | 13.5000 | 116,370 |
| May 30, 2024 | 12.5000 | 13.0000 | 12.8000 | 12.7500 | 12.7500 | 10,390 |
| May 29, 2024 | 12.2500 | 13.0000 | 12.1000 | 12.5000 | 12.5000 | 91,331 |
| May 28, 2024 | 12.2500 | 12.4500 | 12.0500 | 12.2500 | 12.2500 | 36,673 |
| May 24, 2024 | 11.7500 | 12.0000 | 11.5000 | 11.7500 | 11.7500 | 2,781 |
| May 23, 2024 | 12.0000 | 12.5000 | 11.5000 | 12.0000 | 12.0000 | 130,284 |
| May 22, 2024 | 11.7500 | 11.9950 | 11.9950 | 11.7500 | 11.7500 | 25,000 |
| May 21, 2024 | 11.7500 | 12.0000 | 11.5000 | 11.7500 | 11.7500 | 4,428 |
| May 20, 2024 | 11.7500 | 11.6000 | 11.6000 | 11.7500 | 11.7500 | 6,000 |
| May 17, 2024 | 11.2500 | 12.0000 | 11.2500 | 11.7500 | 11.7500 | 35,751 |
| May 16, 2024 | 11.0000 | 11.5000 | 11.2000 | 11.2500 | 11.2500 | 80,008 |
| May 15, 2024 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | - |
| May 14, 2024 | 10.7500 | 10.6000 | 10.6000 | 11.0000 | 11.0000 | 20,000 |
| May 13, 2024 | 10.5000 | 11.0000 | 10.5000 | 10.7500 | 10.7500 | 21,778 |
| May 10, 2024 | 10.2500 | 10.5000 | 10.5000 | 10.2500 | 10.2500 | 20,000 |
| May 9, 2024 | 10.2500 | 10.5000 | 10.0000 | 10.2500 | 10.2500 | 13,471 |
| May 8, 2024 | 10.2500 | 10.5000 | 10.0300 | 10.2500 | 10.2500 | 24,204 |
| May 7, 2024 | 9.5000 | 10.5000 | 9.5000 | 10.2500 | 10.2500 | 129,857 |
| May 3, 2024 | 9.5000 | 9.1100 | 9.1100 | 9.5000 | 9.5000 | 5,557 |
| May 2, 2024 | 9.2500 | 9.5000 | 9.3720 | 9.5000 | 9.5000 | 53,010 |
| May 1, 2024 | 9.2500 | 9.3750 | 9.3750 | 9.2500 | 9.2500 | 13,905 |
| Apr 30, 2024 | 9.7500 | 10.0000 | 9.0100 | 9.2500 | 9.2500 | 247,319 |
| Apr 29, 2024 | 9.7500 | 10.2000 | 9.8000 | 9.7500 | 9.7500 | 6,623 |
| Apr 26, 2024 | 9.7500 | 9.5000 | 9.5000 | 9.7500 | 9.7500 | 15,870 |
| Apr 25, 2024 | 10.2500 | 10.5000 | 9.1000 | 9.7500 | 9.7500 | 73,050 |
| Apr 24, 2024 | 10.2500 | 10.0100 | 10.0100 | 10.2500 | 10.2500 | 12,943 |
| Apr 23, 2024 | 10.2500 | 10.0500 | 10.0000 | 10.2500 | 10.2500 | 33,755 |
| Apr 22, 2024 | 10.5000 | 11.0000 | 10.0300 | 10.2500 | 10.2500 | 206,639 |