LSE - Delayed Quote • GBp
Dekel Agri-Vision plc (DKL.L)
At close: April 26 at 6:35 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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1.2250 | 1.2500 | 1.2050 | 1.2000 | 1.2000 | 1,657,987 |
| Apr 25, 2024 | 1.2000 | 1.2500 | 1.1500 | 1.2250 | 1.2250 | 25,649 |
| Apr 24, 2024 | 1.2000 | 1.2400 | 1.1990 | 1.2000 | 1.2000 | 1,523,072 |
| Apr 23, 2024 | 1.2250 | 1.2110 | 1.2000 | 1.2000 | 1.2000 | 264,641 |
| Apr 22, 2024 | 1.2750 | 1.3280 | 1.2110 | 1.2250 | 1.2250 | 1,133,540 |
| Apr 19, 2024 | 1.2750 | 1.3500 | 1.3500 | 1.2750 | 1.2750 | 145 |
| Apr 18, 2024 | 1.2750 | 1.3300 | 1.2030 | 1.2750 | 1.2750 | 765,943 |
| Apr 17, 2024 | 1.2750 | 1.3500 | 1.3500 | 1.2750 | 1.2750 | 74 |
| Apr 16, 2024 | 1.2750 | 1.3300 | 1.2900 | 1.2750 | 1.2750 | 500,977 |
| Apr 15, 2024 | 1.2750 | 1.3500 | 1.2050 | 1.2750 | 1.2750 | 479,486 |
| Apr 12, 2024 | 1.2500 | 1.3500 | 1.2120 | 1.2500 | 1.2500 | 858,137 |
| Apr 11, 2024 | 1.3500 | 1.3500 | 1.2000 | 1.2500 | 1.2500 | 5,493,726 |
| Apr 10, 2024 | 1.3500 | 1.3770 | 1.3100 | 1.3500 | 1.3500 | 3,447,772 |
| Apr 9, 2024 | 1.3500 | 1.3900 | 1.3200 | 1.3500 | 1.3500 | 1,545,356 |
| Apr 8, 2024 | 1.3250 | 1.4300 | 1.2500 | 1.3500 | 1.3500 | 8,030,079 |
| Apr 5, 2024 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | - |
| Apr 4, 2024 | 1.3250 | 1.3290 | 1.2900 | 1.3250 | 1.3250 | 4,068,497 |
| Apr 3, 2024 | 1.3250 | 1.4000 | 1.2700 | 1.3250 | 1.3250 | 567,361 |
| Apr 2, 2024 | 1.3250 | 1.4000 | 1.2870 | 1.3250 | 1.3250 | 634,957 |
| Mar 28, 2024 | 1.3250 | 1.4000 | 1.2500 | 1.3250 | 1.3250 | 1,249,396 |
| Mar 27, 2024 | 1.1500 | 1.3630 | 1.2000 | 1.3250 | 1.3250 | 1,326,886 |
| Mar 26, 2024 | 1.2500 | 1.3250 | 1.1300 | 1.1500 | 1.1500 | 3,282,593 |
| Mar 25, 2024 | 1.2500 | 1.2050 | 1.2050 | 1.2500 | 1.2500 | 30,155 |
| Mar 22, 2024 | 1.2500 | 1.2400 | 1.1500 | 1.2500 | 1.2500 | 1,896,294 |
| Mar 21, 2024 | 1.2500 | 1.2450 | 1.2400 | 1.2500 | 1.2500 | 1,286,695 |
| Mar 20, 2024 | 1.2500 | 1.3000 | 1.2110 | 1.2500 | 1.2500 | 20,399 |
| Mar 19, 2024 | 1.4250 | 1.4000 | 1.2080 | 1.2800 | 1.2800 | 4,173,062 |
| Mar 18, 2024 | 1.4250 | 1.4500 | 1.4100 | 1.4250 | 1.4250 | 160,000 |
| Mar 15, 2024 | 1.4500 | 1.4100 | 1.3100 | 1.4250 | 1.4250 | 1,414,042 |
| Mar 14, 2024 | 1.4500 | 1.4750 | 1.4000 | 1.4500 | 1.4500 | 766,505 |
| Mar 13, 2024 | 1.4500 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 2,479,268 |
| Mar 12, 2024 | 1.3000 | 1.7000 | 1.3000 | 1.4500 | 1.4500 | 4,685,329 |
| Mar 11, 2024 | 1.2500 | 1.3160 | 1.2000 | 1.3000 | 1.3000 | 1,443,454 |
| Mar 8, 2024 | 1.2000 | 1.3000 | 1.2400 | 1.2500 | 1.2500 | 483,746 |
| Mar 7, 2024 | 1.2000 | 1.1750 | 1.1750 | 1.2000 | 1.2000 | 221,357 |
| Mar 6, 2024 | 1.2500 | 1.3000 | 1.2000 | 1.2000 | 1.2000 | 230,394 |
| Mar 5, 2024 | 1.2500 | 1.3000 | 1.2020 | 1.2500 | 1.2500 | 71,323 |
| Mar 4, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Mar 1, 2024 | 1.2500 | 1.3000 | 1.2100 | 1.2500 | 1.2500 | 82,406 |
| Feb 29, 2024 | 1.2500 | 1.2060 | 1.2020 | 1.2500 | 1.2500 | 17,314 |
| Feb 28, 2024 | 1.2500 | 1.2130 | 1.2000 | 1.2500 | 1.2500 | 2,214,779 |
| Feb 27, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Feb 26, 2024 | 1.2500 | 1.3000 | 1.2110 | 1.2500 | 1.2500 | 511,205 |
| Feb 23, 2024 | 1.2500 | 1.2540 | 1.2000 | 1.2500 | 1.2500 | 27,033 |
| Feb 22, 2024 | 1.2500 | 1.3000 | 1.2330 | 1.2500 | 1.2500 | 726,612 |
| Feb 21, 2024 | 1.2500 | 1.3000 | 1.2000 | 1.2500 | 1.2500 | 4,408,232 |
| Feb 20, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Feb 19, 2024 | 1.2500 | 1.2120 | 1.2120 | 1.2500 | 1.2500 | 22,005 |
| Feb 16, 2024 | 1.2500 | 1.2120 | 1.2120 | 1.2500 | 1.2500 | 50,000 |
| Feb 15, 2024 | 1.2500 | 1.2650 | 1.2100 | 1.2500 | 1.2500 | 5,246,031 |
| Feb 14, 2024 | 1.2500 | 1.3000 | 1.2100 | 1.2500 | 1.2500 | 2,671,378 |
| Feb 13, 2024 | 1.3500 | 1.3010 | 1.2000 | 1.2500 | 1.2500 | 6,335,812 |
| Feb 12, 2024 | 1.3500 | 1.4000 | 1.3000 | 1.3500 | 1.3500 | 3,229,013 |
| Feb 9, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Feb 8, 2024 | 1.3500 | 1.4000 | 1.3050 | 1.3500 | 1.3500 | 15,686 |
| Feb 7, 2024 | 1.3500 | 1.4000 | 1.3050 | 1.3500 | 1.3500 | 33,048 |
| Feb 6, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Feb 5, 2024 | 1.3500 | 1.4000 | 1.3100 | 1.3500 | 1.3500 | 22,195 |
| Feb 2, 2024 | 1.3500 | 1.3600 | 1.3100 | 1.3500 | 1.3500 | 76,481 |
| Feb 1, 2024 | 1.3500 | 1.3640 | 1.3640 | 1.3500 | 1.3500 | 21,994 |
| Jan 31, 2024 | 1.3500 | 1.4000 | 1.3010 | 1.3500 | 1.3500 | 141,559 |
| Jan 30, 2024 | 1.3500 | 1.4300 | 1.3000 | 1.3500 | 1.3500 | 110,799 |
| Jan 29, 2024 | 1.3500 | 1.3600 | 1.3100 | 1.3500 | 1.3500 | 95,881 |
| Jan 26, 2024 | 1.3500 | 1.3850 | 1.3000 | 1.3500 | 1.3500 | 1,032,943 |
| Jan 25, 2024 | 1.4500 | 1.4700 | 1.3030 | 1.3500 | 1.3500 | 5,650,294 |
| Jan 24, 2024 | 1.4500 | 1.4800 | 1.4000 | 1.4500 | 1.4500 | 1,283,136 |
| Jan 23, 2024 | 1.4500 | 1.5000 | 1.4010 | 1.4500 | 1.4500 | 595,489 |
| Jan 22, 2024 | 1.4500 | 1.4880 | 1.4000 | 1.4500 | 1.4500 | 2,637,227 |
| Jan 19, 2024 | 1.4500 | 1.4980 | 1.4000 | 1.4500 | 1.4500 | 63,014 |
| Jan 18, 2024 | 1.4500 | 1.4690 | 1.4000 | 1.4500 | 1.4500 | 351,237 |
| Jan 17, 2024 | 1.5250 | 1.5000 | 1.4150 | 1.4500 | 1.4500 | 1,518,658 |
| Jan 16, 2024 | 1.5250 | 1.5500 | 1.5000 | 1.5250 | 1.5250 | 3,574,733 |
| Jan 15, 2024 | 1.5250 | 1.5250 | 1.5200 | 1.5250 | 1.5250 | 2,197,368 |
| Jan 12, 2024 | 1.5500 | 1.6000 | 1.5010 | 1.5250 | 1.5250 | 2,777,639 |
| Jan 11, 2024 | 1.9500 | 1.9050 | 1.4360 | 1.5500 | 1.5500 | 20,531,869 |
| Jan 10, 2024 | 1.9750 | 2.0000 | 1.9250 | 1.9500 | 1.9500 | 3,305,345 |
| Jan 9, 2024 | 2.0000 | 1.9950 | 1.9510 | 1.9750 | 1.9750 | 13,360,549 |
| Jan 8, 2024 | 2.0000 | 2.1000 | 1.9990 | 2.0000 | 2.0000 | 1,831,018 |
| Jan 5, 2024 | 2.0000 | 2.1000 | 1.9000 | 2.0000 | 2.0000 | 381,185 |
| Jan 4, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Jan 3, 2024 | 2.0000 | 2.0400 | 1.9000 | 2.0000 | 2.0000 | 29,226 |
| Jan 2, 2024 | 2.0000 | 1.9330 | 1.9110 | 2.0000 | 2.0000 | 162,907 |
| Dec 29, 2023 | 2.0000 | 2.0900 | 1.9330 | 2.0000 | 2.0000 | 15,622 |
| Dec 28, 2023 | 2.0000 | 2.0900 | 1.9000 | 2.0000 | 2.0000 | 11,724 |
| Dec 27, 2023 | 2.0000 | 1.9000 | 1.9000 | 2.0000 | 2.0000 | 161 |
| Dec 22, 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Dec 21, 2023 | 2.0000 | 2.0500 | 2.0500 | 2.0000 | 2.0000 | 296,121 |
| Dec 20, 2023 | 1.9500 | 1.9750 | 1.9000 | 2.0000 | 2.0000 | 1,559,363 |
| Dec 19, 2023 | 1.9500 | 2.0690 | 1.9700 | 1.9500 | 1.9500 | 417,971 |
| Dec 18, 2023 | 1.9000 | 2.0800 | 1.8750 | 1.9500 | 1.9500 | 302,295 |
| Dec 15, 2023 | 1.9000 | 1.9280 | 1.8000 | 1.9000 | 1.9000 | 2,173,120 |
| Dec 14, 2023 | 2.0000 | 2.0400 | 1.8000 | 1.9000 | 1.9000 | 4,035,050 |
| Dec 13, 2023 | 2.0500 | 2.0730 | 2.0000 | 2.0250 | 2.0250 | 359,577 |
| Dec 12, 2023 | 2.0500 | 2.0730 | 2.0000 | 2.0500 | 2.0500 | 517,726 |
| Dec 11, 2023 | 1.9000 | 2.2000 | 1.9000 | 2.0000 | 2.0000 | 1,885,737 |
| Dec 8, 2023 | 1.9000 | 1.9320 | 1.9300 | 1.9000 | 1.9000 | 160,198 |
| Dec 7, 2023 | 1.9000 | 1.9340 | 1.8100 | 1.9000 | 1.9000 | 327,791 |
| Dec 6, 2023 | 1.9000 | 2.0000 | 1.8000 | 1.9000 | 1.9000 | 1,152,198 |
| Dec 5, 2023 | 1.9000 | 1.9380 | 1.9380 | 1.9000 | 1.9000 | 112,296 |
| Dec 4, 2023 | 1.9000 | 1.8100 | 1.8100 | 1.9000 | 1.9000 | 50,000 |
| Dec 1, 2023 | 1.9000 | 1.9380 | 1.9000 | 1.9000 | 1.9000 | 314,089 |
| Nov 30, 2023 | 1.9000 | 2.0000 | 2.0000 | 1.9000 | 1.9000 | 100 |
| Nov 29, 2023 | 1.9000 | 1.9400 | 1.8000 | 1.9000 | 1.9000 | 979,372 |
| Nov 28, 2023 | 1.9500 | 2.0000 | 1.8500 | 1.9000 | 1.9000 | 1,961,559 |
| Nov 27, 2023 | 1.9500 | 1.9700 | 1.9000 | 1.9000 | 1.9000 | 1,563,181 |
| Nov 24, 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| Nov 23, 2023 | 1.9500 | 2.0000 | 1.9000 | 1.9500 | 1.9500 | 1,890,711 |
| Nov 22, 2023 | 1.9500 | 1.9900 | 1.9000 | 1.9500 | 1.9500 | 1,008,051 |
| Nov 21, 2023 | 1.9500 | 1.9900 | 1.9000 | 1.9000 | 1.9000 | 1,137,337 |
| Nov 20, 2023 | 1.9500 | 2.0000 | 1.9360 | 1.9500 | 1.9500 | 277,831 |
| Nov 17, 2023 | 1.9500 | 1.9990 | 1.9200 | 1.9500 | 1.9500 | 420,562 |
| Nov 16, 2023 | 2.1500 | 2.2000 | 1.9000 | 1.9500 | 1.9500 | 1,452,134 |
| Nov 15, 2023 | 2.1500 | 2.1500 | 2.1060 | 2.1500 | 2.1500 | 258,021 |
| Nov 14, 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
| Nov 13, 2023 | 2.1500 | 2.1030 | 2.1030 | 2.1500 | 2.1500 | 18,529 |
| Nov 10, 2023 | 2.2500 | 2.2030 | 2.1000 | 2.1500 | 2.1500 | 268,840 |
| Nov 9, 2023 | 2.3500 | 2.5000 | 2.2000 | 2.2500 | 2.2500 | 2,805,938 |
| Nov 8, 2023 | 2.3500 | 2.5000 | 2.2660 | 2.3500 | 2.3500 | 6,197 |
| Nov 7, 2023 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
| Nov 6, 2023 | 2.3500 | 2.3800 | 2.2000 | 2.3500 | 2.3500 | 109,058 |
| Nov 3, 2023 | 2.2500 | 2.2900 | 2.2900 | 2.3500 | 2.3500 | 120,000 |
| Nov 2, 2023 | 2.2500 | 2.3000 | 2.2350 | 2.2500 | 2.2500 | 181,355 |
| Nov 1, 2023 | 2.3000 | 2.3000 | 2.2350 | 2.2500 | 2.2500 | 287,986 |
| Oct 31, 2023 | 2.3000 | 2.4000 | 2.2350 | 2.3000 | 2.3000 | 95,689 |
| Oct 30, 2023 | 2.3500 | 2.4000 | 2.2040 | 2.3000 | 2.3000 | 1,466,271 |
| Oct 27, 2023 | 2.3500 | 2.3850 | 2.3250 | 2.3500 | 2.3500 | 50,125 |
| Oct 26, 2023 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
| Oct 25, 2023 | 2.3500 | 2.3250 | 2.3000 | 2.3500 | 2.3500 | 398,322 |
| Oct 24, 2023 | 2.3500 | 2.4000 | 2.3000 | 2.3500 | 2.3500 | 15,453 |
| Oct 23, 2023 | 2.4000 | 2.3630 | 2.3250 | 2.3500 | 2.3500 | 269,514 |
| Oct 20, 2023 | 2.4000 | 2.4400 | 2.4400 | 2.4000 | 2.4000 | 2,500 |
| Oct 19, 2023 | 2.4000 | 2.3600 | 2.3600 | 2.4000 | 2.4000 | 139,993 |
| Oct 18, 2023 | 2.4000 | 2.5000 | 2.3000 | 2.4000 | 2.4000 | 110,688 |
| Oct 17, 2023 | 2.4000 | 2.5000 | 2.3550 | 2.4000 | 2.4000 | 44,765 |
| Oct 16, 2023 | 2.5500 | 2.7000 | 2.4130 | 2.4000 | 2.4000 | 526,953 |
| Oct 13, 2023 | 2.5500 | 2.4200 | 2.4200 | 2.5500 | 2.5500 | 49,328 |
| Oct 12, 2023 | 2.6000 | 2.6100 | 2.4130 | 2.5500 | 2.5500 | 307,025 |
| Oct 11, 2023 | 2.6500 | 2.7000 | 2.4000 | 2.6000 | 2.6000 | 3,181,845 |
| Oct 10, 2023 | 2.6000 | 2.8000 | 2.5500 | 2.6500 | 2.6500 | 633,078 |
| Oct 9, 2023 | 2.5500 | 2.5750 | 2.5000 | 2.5500 | 2.5500 | 807,698 |
| Oct 6, 2023 | 2.6000 | 2.6000 | 2.5000 | 2.5500 | 2.5500 | 188,325 |
| Oct 5, 2023 | 2.6000 | 2.7000 | 2.5000 | 2.6000 | 2.6000 | 1,262,624 |
| Oct 4, 2023 | 2.6000 | 2.6800 | 2.5000 | 2.6000 | 2.6000 | 881,125 |
| Oct 3, 2023 | 2.6000 | 2.6500 | 2.3800 | 2.6000 | 2.6000 | 727,676 |
| Oct 2, 2023 | 2.7000 | 2.7000 | 2.5000 | 2.6000 | 2.6000 | 256,841 |
| Sep 29, 2023 | 2.7000 | 2.7400 | 2.6000 | 2.6000 | 2.6000 | 150,000 |
| Sep 28, 2023 | 2.7500 | 2.7500 | 2.4800 | 2.7000 | 2.7000 | 364,090 |
| Sep 27, 2023 | 2.8000 | 2.7950 | 2.7000 | 2.7000 | 2.7000 | 388,504 |
| Sep 26, 2023 | 3.0000 | 3.1000 | 2.6970 | 2.8000 | 2.8000 | 848,009 |
| Sep 25, 2023 | 3.0000 | 3.1000 | 2.9000 | 3.0000 | 3.0000 | 9,871 |
| Sep 22, 2023 | 3.0000 | 2.9200 | 2.9000 | 3.0000 | 3.0000 | 106,871 |
| Sep 21, 2023 | 3.0000 | 2.9900 | 2.6970 | 3.0000 | 3.0000 | 36,795,104 |
| Sep 20, 2023 | 2.9500 | 2.9900 | 2.9000 | 3.0000 | 3.0000 | 196,003 |
| Sep 19, 2023 | 2.9500 | 2.9200 | 2.9000 | 2.9500 | 2.9500 | 1,094,996 |
| Sep 18, 2023 | 2.9500 | 3.0000 | 2.9210 | 2.9500 | 2.9500 | 70,777 |
| Sep 15, 2023 | 3.0000 | 2.9800 | 2.9200 | 2.9500 | 2.9500 | 44,486 |
| Sep 14, 2023 | 3.0000 | 2.9200 | 2.9150 | 3.0000 | 3.0000 | 268,200 |
| Sep 13, 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Sep 12, 2023 | 3.1000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2,696,258 |
| Sep 11, 2023 | 3.1000 | 3.1000 | 3.0000 | 3.1000 | 3.1000 | 245,099 |
| Sep 8, 2023 | 3.1500 | 3.2000 | 3.1000 | 3.1000 | 3.1000 | 145,638 |
| Sep 7, 2023 | 3.1000 | 3.2000 | 3.0000 | 3.0000 | 3.0000 | 171,560 |
| Sep 6, 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Sep 5, 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Sep 4, 2023 | 3.1000 | 3.1000 | 3.0000 | 3.1000 | 3.1000 | 173,085 |
| Sep 1, 2023 | 3.1500 | 3.2000 | 3.0000 | 3.1000 | 3.1000 | 196,943 |
| Aug 31, 2023 | 3.1500 | 3.2000 | 3.1000 | 3.1500 | 3.1500 | 15,100 |
| Aug 30, 2023 | 3.1500 | 3.1000 | 3.1000 | 3.1500 | 3.1500 | 4,827 |
| Aug 29, 2023 | 3.1750 | 3.2500 | 3.1000 | 3.1500 | 3.1500 | 16,946 |
| Aug 25, 2023 | 3.1750 | 3.1000 | 3.1000 | 3.1750 | 3.1750 | 20,000 |
| Aug 24, 2023 | 3.2000 | 3.3000 | 3.1000 | 3.1750 | 3.1750 | 356,997 |
| Aug 23, 2023 | 3.1500 | 3.2000 | 3.2000 | 3.1500 | 3.1500 | 150 |
| Aug 22, 2023 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| Aug 21, 2023 | 3.1500 | 3.1500 | 3.1000 | 3.1500 | 3.1500 | 204,287 |
| Aug 18, 2023 | 3.3000 | 3.2000 | 3.1000 | 3.1500 | 3.1500 | 420,595 |
| Aug 17, 2023 | 3.3500 | 3.3000 | 3.1750 | 3.3000 | 3.3000 | 474,629 |
| Aug 16, 2023 | 3.3500 | 3.4000 | 3.3000 | 3.3500 | 3.3500 | 195,665 |
| Aug 15, 2023 | 3.3500 | 3.4000 | 3.3000 | 3.3500 | 3.3500 | 100,381 |
| Aug 14, 2023 | 3.3500 | 3.4000 | 3.3000 | 3.3500 | 3.3500 | 147,188 |
| Aug 11, 2023 | 3.3500 | 3.4000 | 3.3200 | 3.3500 | 3.3500 | 340,546 |
| Aug 10, 2023 | 3.3500 | 3.4000 | 3.2900 | 3.2900 | 3.2900 | 1,418,877 |
| Aug 9, 2023 | 3.3500 | 3.4000 | 3.3100 | 3.3500 | 3.3500 | 31,078 |
| Aug 8, 2023 | 3.3500 | 3.4000 | 3.4000 | 3.3500 | 3.3500 | 22,560 |
| Aug 7, 2023 | 3.3500 | 3.4000 | 3.3100 | 3.3500 | 3.3500 | 108,388 |
| Aug 4, 2023 | 3.3500 | 3.3100 | 3.3000 | 3.3500 | 3.3500 | 5,604 |
| Aug 3, 2023 | 3.3500 | 3.3250 | 3.3000 | 3.3500 | 3.3500 | 139,392 |
| Aug 2, 2023 | 3.3500 | 3.4000 | 3.2000 | 3.3500 | 3.3500 | 276,473 |
| Aug 1, 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Jul 31, 2023 | 3.4000 | 3.5000 | 3.3000 | 3.4000 | 3.4000 | 76,188 |
| Jul 28, 2023 | 3.4000 | 3.5000 | 3.3000 | 3.4000 | 3.4000 | 556,840 |
| Jul 27, 2023 | 3.1000 | 3.5000 | 3.0200 | 3.4000 | 3.4000 | 1,997,915 |
| Jul 26, 2023 | 3.0500 | 3.1900 | 3.0000 | 3.1000 | 3.1000 | 30,983 |
| Jul 25, 2023 | 2.8500 | 3.2000 | 2.9900 | 3.0500 | 3.0500 | 95,078 |
| Jul 24, 2023 | 2.8000 | 3.0000 | 2.8900 | 2.8500 | 2.8500 | 325,951 |
| Jul 21, 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| Jul 20, 2023 | 2.8500 | 2.9000 | 2.7200 | 2.8000 | 2.8000 | 618,669 |
| Jul 19, 2023 | 2.8500 | 2.8000 | 2.8000 | 2.8500 | 2.8500 | 973 |
| Jul 18, 2023 | 2.8500 | 2.9000 | 2.8050 | 2.8500 | 2.8500 | 280,409 |
| Jul 17, 2023 | 2.8500 | 2.9000 | 2.8980 | 2.8500 | 2.8500 | 2,326 |
| Jul 14, 2023 | 2.8500 | 2.8500 | 2.8000 | 2.8500 | 2.8500 | 660,033 |
| Jul 13, 2023 | 2.9500 | 3.0000 | 2.8100 | 2.8500 | 2.8500 | 288,119 |
| Jul 12, 2023 | 2.9500 | 3.1000 | 2.8000 | 2.9500 | 2.9500 | 2,502,243 |
| Jul 11, 2023 | 2.9500 | 3.0000 | 2.8000 | 2.9500 | 2.9500 | 423,068 |
| Jul 10, 2023 | 2.9500 | 3.0000 | 3.0000 | 2.9500 | 2.9500 | 100,000 |
| Jul 7, 2023 | 2.9500 | 3.0650 | 2.8500 | 2.9500 | 2.9500 | 100,018 |
| Jul 6, 2023 | 2.9500 | 3.1000 | 2.8500 | 2.9500 | 2.9500 | 99,466 |
| Jul 5, 2023 | 3.0000 | 2.9500 | 2.9000 | 3.0000 | 3.0000 | 600,286 |
| Jul 4, 2023 | 3.0000 | 3.1000 | 2.9250 | 3.0000 | 3.0000 | 10,100 |
| Jul 3, 2023 | 3.0000 | 2.9360 | 2.9360 | 3.0000 | 3.0000 | 149,999 |
| Jun 30, 2023 | 3.0000 | 3.1000 | 3.0000 | 3.0000 | 3.0000 | 100,194 |
| Jun 29, 2023 | 2.9500 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 34,781 |
| Jun 28, 2023 | 2.9000 | 3.1000 | 2.7500 | 2.9500 | 2.9500 | 2,261,231 |
| Jun 27, 2023 | 3.0500 | 3.0480 | 2.9000 | 3.0000 | 3.0000 | 389,640 |
| Jun 26, 2023 | 3.0500 | 3.1000 | 3.1000 | 3.0500 | 3.0500 | 16 |
| Jun 23, 2023 | 3.0500 | 3.0000 | 3.0000 | 3.0500 | 3.0500 | 100,000 |
| Jun 22, 2023 | 3.0500 | 3.1000 | 3.0670 | 3.1000 | 3.1000 | 52,090 |
| Jun 21, 2023 | 3.0500 | 3.1000 | 3.0450 | 3.0500 | 3.0500 | 151,485 |
| Jun 20, 2023 | 3.0500 | 3.1000 | 2.9500 | 3.0500 | 3.0500 | 1,198,915 |
| Jun 19, 2023 | 3.2500 | 3.3000 | 3.0000 | 3.0500 | 3.0500 | 819,660 |
| Jun 16, 2023 | 3.2500 | 3.3000 | 3.2000 | 3.2500 | 3.2500 | 91,387 |
| Jun 15, 2023 | 3.3000 | 3.3030 | 3.2000 | 3.2500 | 3.2500 | 622,421 |
| Jun 14, 2023 | 3.3500 | 3.4000 | 3.2630 | 3.3000 | 3.3000 | 468,737 |
| Jun 13, 2023 | 3.3500 | 3.4000 | 3.2000 | 3.2300 | 3.2300 | 1,690,056 |
| Jun 12, 2023 | 3.6000 | 3.8000 | 3.3500 | 3.4000 | 3.4000 | 387,806 |
| Jun 9, 2023 | 3.4000 | 3.4250 | 3.3000 | 3.4000 | 3.4000 | 286,701 |
| Jun 8, 2023 | 3.4000 | 3.3900 | 3.3000 | 3.4000 | 3.4000 | 130,000 |
| Jun 7, 2023 | 3.4000 | 3.5000 | 3.3000 | 3.4000 | 3.4000 | 130,070 |
| Jun 6, 2023 | 3.4000 | 3.5000 | 3.3040 | 3.4000 | 3.4000 | 196,720 |
| Jun 5, 2023 | 3.4000 | 3.5000 | 3.3000 | 3.4000 | 3.4000 | 405,995 |
| Jun 2, 2023 | 3.4000 | 3.5000 | 3.3000 | 3.4000 | 3.4000 | 750,100 |
| Jun 1, 2023 | 3.3500 | 3.4700 | 3.3000 | 3.4000 | 3.4000 | 1,137,303 |
| May 31, 2023 | 3.3000 | 3.5000 | 3.2000 | 3.3500 | 3.3500 | 144,013 |
| May 30, 2023 | 3.3000 | 3.4000 | 3.2000 | 3.3000 | 3.3000 | 860 |
| May 26, 2023 | 3.3000 | 3.4000 | 3.2000 | 3.3000 | 3.3000 | 140,351 |
| May 25, 2023 | 3.3000 | 3.4000 | 3.4000 | 3.3000 | 3.3000 | 40 |
| May 24, 2023 | 3.3000 | 3.4000 | 3.2000 | 3.3000 | 3.3000 | 510,919 |
| May 23, 2023 | 3.4000 | 3.3050 | 3.3000 | 3.3000 | 3.3000 | 937,756 |
| May 22, 2023 | 3.4000 | 3.5000 | 3.3530 | 3.4000 | 3.4000 | 20,400 |
| May 19, 2023 | 3.4500 | 3.5000 | 3.3000 | 3.4000 | 3.4000 | 342,407 |
| May 18, 2023 | 3.4500 | 3.4480 | 3.4000 | 3.4500 | 3.4500 | 5,185 |
| May 17, 2023 | 3.7000 | 3.6520 | 3.4000 | 3.4500 | 3.4500 | 528,962 |
| May 16, 2023 | 3.7500 | 3.7800 | 3.6000 | 3.7000 | 3.7000 | 1,529,201 |
| May 15, 2023 | 3.7000 | 3.8000 | 3.7000 | 3.7500 | 3.7500 | 515,847 |
| May 12, 2023 | 3.7250 | 3.8500 | 3.6880 | 3.7250 | 3.7250 | 1,733,736 |
| May 11, 2023 | 3.7250 | 3.8500 | 3.6000 | 3.7250 | 3.7250 | 1,266,995 |
| May 10, 2023 | 3.6000 | 3.9480 | 3.6000 | 3.7750 | 3.7750 | 3,209,909 |
| May 9, 2023 | 3.4750 | 3.4700 | 3.4500 | 3.4750 | 3.4750 | 231,156 |
| May 5, 2023 | 3.5000 | 3.5000 | 3.4000 | 3.4750 | 3.4750 | 463,481 |
| May 4, 2023 | 3.5750 | 3.5630 | 3.4500 | 3.5000 | 3.5000 | 2,341,243 |
| May 3, 2023 | 3.1000 | 3.7000 | 3.0000 | 3.4750 | 3.4750 | 4,712,565 |
| May 2, 2023 | 3.0500 | 3.3500 | 3.0000 | 3.0000 | 3.0000 | 1,326,499 |
| Apr 28, 2023 | 2.7000 | 3.2000 | 2.7000 | 3.0500 | 3.0500 | 2,045,261 |
| Apr 27, 2023 | 2.8500 | 2.9000 | 2.5500 | 2.7000 | 2.7000 | 183,530 |
| Apr 26, 2023 | 2.7000 | 2.9000 | 2.6500 | 2.8500 | 2.8500 | 410,462 |