LSE - Delayed Quote • USD
Lumen Technologies, Inc. (0HVP.L)
As of April 24 at 7:13 PM GMT+1. Market Open.
Currency in USD 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 24, 2024 | undefined | |||||
| Apr 23, 2024 | 1.3900 | 1.4282 | 1.3800 | 1.4200 | 1.4200 | 8,206 |
| Apr 22, 2024 | 1.2900 | 1.3780 | 1.2900 | 1.3700 | 1.3700 | 6,069 |
| Apr 19, 2024 | 1.3100 | 1.3300 | 1.2900 | 1.3100 | 1.3100 | 5,189 |
| Apr 18, 2024 | 1.3200 | 1.3495 | 1.2900 | 1.3300 | 1.3300 | 27,198 |
| Apr 17, 2024 | 1.3300 | 1.3600 | 1.3300 | 1.3400 | 1.3400 | 5,221 |
| Apr 16, 2024 | 1.3700 | 1.3700 | 1.3200 | 1.3505 | 1.3505 | 18,766 |
| Apr 15, 2024 | 1.3900 | 1.4095 | 1.3600 | 1.3600 | 1.3600 | 97,352 |
| Apr 12, 2024 | 1.4200 | 1.4200 | 1.3700 | 1.3895 | 1.3895 | 18,933 |
| Apr 11, 2024 | 1.4300 | 1.4900 | 1.3700 | 1.4205 | 1.4205 | 13,089 |
| Apr 10, 2024 | 1.4600 | 1.4600 | 1.3600 | 1.3700 | 1.3700 | 116,028 |
| Apr 9, 2024 | 1.4100 | 1.4400 | 1.3700 | 1.4100 | 1.4100 | 14,931 |
| Apr 8, 2024 | 1.3785 | 1.4000 | 1.3520 | 1.3800 | 1.3800 | 37,968 |
| Apr 5, 2024 | 1.3200 | 1.3495 | 1.2700 | 1.3305 | 1.3305 | 28,101 |
| Apr 4, 2024 | 1.4200 | 1.4300 | 1.3880 | 1.3980 | 1.3980 | 28,852 |
| Apr 3, 2024 | 1.3795 | 1.4200 | 1.3700 | 1.4150 | 1.4150 | 28,843 |
| Apr 2, 2024 | 1.4530 | 1.4595 | 1.3830 | 1.4005 | 1.4005 | 27,241 |
| Mar 28, 2024 | 1.6100 | 1.6100 | 1.5600 | 1.5694 | 1.5694 | 45,796 |
| Mar 27, 2024 | 1.5800 | 1.6100 | 1.5506 | 1.5630 | 1.5630 | 16,249 |
| Mar 26, 2024 | 1.6200 | 1.6700 | 1.5700 | 1.5900 | 1.5900 | 80,156 |
| Mar 25, 2024 | 1.6300 | 1.6900 | 1.6000 | 1.6100 | 1.6100 | 24,195 |
| Mar 22, 2024 | 1.7300 | 1.7994 | 1.6104 | 1.6300 | 1.6300 | 57,804 |
| Mar 21, 2024 | 1.7900 | 1.7900 | 1.7000 | 1.7006 | 1.7006 | 6,996 |
| Mar 20, 2024 | 1.6600 | 1.7900 | 1.6600 | 1.7884 | 1.7884 | 61,469 |
| Mar 19, 2024 | 1.5800 | 1.7500 | 1.5700 | 1.7100 | 1.7100 | 47,034 |
| Mar 18, 2024 | 1.6000 | 1.6494 | 1.5500 | 1.6277 | 1.6277 | 15,329 |
| Mar 15, 2024 | 1.5600 | 1.6094 | 1.5600 | 1.5600 | 1.5600 | 9,719 |
| Mar 14, 2024 | 1.6200 | 1.6200 | 1.5500 | 1.5520 | 1.5520 | 47,395 |
| Mar 13, 2024 | 1.6900 | 1.7460 | 1.6700 | 1.6700 | 1.6700 | 40,031 |
| Mar 12, 2024 | 1.7500 | 1.7600 | 1.6806 | 1.6806 | 1.6806 | 65,562 |
| Mar 11, 2024 | 1.8300 | 1.8800 | 1.7800 | 1.7800 | 1.7800 | 10,079 |
| Mar 8, 2024 | 1.7600 | 1.8297 | 1.7400 | 1.8107 | 1.8107 | 16,564 |
| Mar 7, 2024 | 1.7200 | 1.7700 | 1.6900 | 1.7006 | 1.7006 | 19,050 |
| Mar 6, 2024 | 1.7600 | 1.7800 | 1.6200 | 1.6400 | 1.6400 | 7,638 |
| Mar 5, 2024 | 1.7250 | 1.7900 | 1.6500 | 1.7806 | 1.7806 | 22,566 |
| Mar 4, 2024 | 1.6000 | 1.6694 | 1.5600 | 1.6606 | 1.6606 | 45,500 |
| Mar 1, 2024 | 1.6100 | 1.6600 | 1.5500 | 1.6293 | 1.6293 | 54,336 |
| Feb 29, 2024 | 1.6600 | 1.6600 | 1.5800 | 1.5800 | 1.5800 | 91,540 |
| Feb 28, 2024 | 1.5486 | 1.6200 | 1.5400 | 1.6100 | 1.6100 | 41,024 |
| Feb 27, 2024 | 1.5100 | 1.5500 | 1.4987 | 1.5105 | 1.5105 | 25,715 |
| Feb 26, 2024 | 1.4650 | 1.5200 | 1.4605 | 1.4695 | 1.4695 | 12,734 |
| Feb 23, 2024 | 1.5400 | 1.5494 | 1.5295 | 1.5364 | 1.5364 | 56,225 |
| Feb 22, 2024 | 1.5300 | 1.5599 | 1.4900 | 1.5550 | 1.5550 | 8,963 |
| Feb 21, 2024 | 1.5385 | 1.5800 | 1.5300 | 1.5706 | 1.5706 | 18,616 |
| Feb 20, 2024 | 1.5200 | 1.6010 | 1.4900 | 1.5706 | 1.5706 | 26,631 |
| Feb 16, 2024 | 1.6000 | 1.6006 | 1.5400 | 1.5600 | 1.5600 | 213,988 |
| Feb 15, 2024 | 1.6100 | 1.6600 | 1.5700 | 1.5907 | 1.5907 | 27,727 |
| Feb 14, 2024 | 1.6700 | 1.7094 | 1.5900 | 1.5900 | 1.5900 | 24,474 |
| Feb 13, 2024 | 1.6800 | 1.7494 | 1.6006 | 1.6206 | 1.6206 | 103,047 |
| Feb 12, 2024 | 1.5000 | 1.7806 | 1.5000 | 1.7725 | 1.7725 | 61,538 |
| Feb 9, 2024 | 1.4900 | 1.5400 | 1.4505 | 1.5300 | 1.5300 | 22,669 |
| Feb 8, 2024 | 1.4386 | 1.5306 | 1.4100 | 1.4800 | 1.4800 | 35,490 |
| Feb 7, 2024 | 1.5000 | 1.5400 | 1.4000 | 1.4701 | 1.4701 | 104,214 |
| Feb 6, 2024 | 1.2900 | 1.3795 | 1.2900 | 1.3200 | 1.3200 | 49,703 |
| Feb 5, 2024 | 1.3200 | 1.3400 | 1.2605 | 1.2905 | 1.2905 | 81,729 |
| Feb 2, 2024 | 1.2900 | 1.2900 | 1.2180 | 1.2495 | 1.2495 | 12,627 |
| Feb 1, 2024 | 1.2300 | 1.2800 | 1.2200 | 1.2693 | 1.2693 | 12,831 |
| Jan 31, 2024 | 1.2900 | 1.3000 | 1.2400 | 1.2800 | 1.2800 | 38,394 |
| Jan 30, 2024 | 1.3300 | 1.3795 | 1.3095 | 1.3195 | 1.3195 | 149,007 |
| Jan 29, 2024 | 1.3980 | 1.4295 | 1.2520 | 1.2700 | 1.2700 | 242,013 |
| Jan 26, 2024 | 1.4000 | 1.5500 | 1.4000 | 1.4305 | 1.4305 | 152,506 |
| Jan 25, 2024 | 1.3700 | 1.7100 | 1.3600 | 1.3905 | 1.3905 | 1,023,436 |
| Jan 24, 2024 | 1.3800 | 1.4200 | 1.3384 | 1.3400 | 1.3400 | 13,124 |
| Jan 23, 2024 | 1.4200 | 1.4480 | 1.3500 | 1.3900 | 1.3900 | 14,078 |
| Jan 22, 2024 | 1.3500 | 1.3500 | 1.2800 | 1.3200 | 1.3200 | 14,704 |
| Jan 19, 2024 | 1.4500 | 1.4600 | 1.3195 | 1.3250 | 1.3250 | 21,517 |
| Jan 18, 2024 | 1.4400 | 1.4800 | 1.4200 | 1.4291 | 1.4291 | 1,309 |
| Jan 17, 2024 | 1.4850 | 1.5400 | 1.4100 | 1.4205 | 1.4205 | 6,424 |
| Jan 16, 2024 | 1.5518 | 1.5600 | 1.5000 | 1.5300 | 1.5300 | 8,834 |
| Jan 12, 2024 | 1.6200 | 1.6400 | 1.5900 | 1.6100 | 1.6100 | 10,639 |
| Jan 11, 2024 | 1.6600 | 1.6900 | 1.5600 | 1.5894 | 1.5894 | 15,879 |
| Jan 10, 2024 | 1.6112 | 1.6687 | 1.5900 | 1.6687 | 1.6687 | 11,681 |
| Jan 9, 2024 | 1.7000 | 1.7260 | 1.6394 | 1.6594 | 1.6594 | 6,144 |
| Jan 8, 2024 | 1.7000 | 1.7400 | 1.5806 | 1.7200 | 1.7200 | 25,103 |
| Jan 5, 2024 | 1.7200 | 1.8050 | 1.7200 | 1.7594 | 1.7594 | 8,584 |
| Jan 4, 2024 | 1.7650 | 1.7900 | 1.7050 | 1.7694 | 1.7694 | 26,316 |
| Jan 3, 2024 | 1.8710 | 1.8710 | 1.8007 | 1.8200 | 1.8200 | 25,293 |
| Jan 2, 2024 | 1.8600 | 1.9500 | 1.7600 | 1.9393 | 1.9393 | 61,379 |
| Dec 29, 2023 | 1.8400 | 1.8700 | 1.7950 | 1.8400 | 1.8400 | 68,785 |
| Dec 28, 2023 | 1.7750 | 1.9000 | 1.7750 | 1.8607 | 1.8607 | 72,222 |
| Dec 27, 2023 | 1.7900 | 1.8482 | 1.7880 | 1.7900 | 1.7900 | 34,538 |
| Dec 22, 2023 | 1.7200 | 1.7800 | 1.7000 | 1.7206 | 1.7206 | 7,680 |
| Dec 21, 2023 | 1.6650 | 1.7594 | 1.6500 | 1.7294 | 1.7294 | 8,178 |
| Dec 20, 2023 | 1.7000 | 1.7700 | 1.6800 | 1.7110 | 1.7110 | 34,078 |
| Dec 19, 2023 | 1.7600 | 1.8400 | 1.7500 | 1.7600 | 1.7600 | 14,240 |
| Dec 18, 2023 | 1.8200 | 1.8600 | 1.7000 | 1.7894 | 1.7894 | 17,971 |
| Dec 15, 2023 | 1.7500 | 1.8000 | 1.6406 | 1.7500 | 1.7500 | 20,942 |
| Dec 14, 2023 | 1.6400 | 1.8600 | 1.6400 | 1.7800 | 1.7800 | 144,377 |
| Dec 13, 2023 | 1.4600 | 1.4800 | 1.4205 | 1.4600 | 1.4600 | 9,727 |
| Dec 12, 2023 | 1.3820 | 1.5500 | 1.3505 | 1.5095 | 1.5095 | 77,881 |
| Dec 11, 2023 | 1.4792 | 1.5287 | 1.3600 | 1.3600 | 1.3600 | 32,752 |
| Dec 8, 2023 | 1.4400 | 1.5400 | 1.4400 | 1.4718 | 1.4718 | 26,087 |
| Dec 7, 2023 | 1.4700 | 1.5100 | 1.4300 | 1.4400 | 1.4400 | 14,996 |
| Dec 6, 2023 | 1.5400 | 1.6400 | 1.5306 | 1.5500 | 1.5500 | 43,576 |
| Dec 5, 2023 | 1.5700 | 1.5700 | 1.5104 | 1.5400 | 1.5400 | 31,119 |
| Dec 4, 2023 | 1.4600 | 1.5800 | 1.4500 | 1.5506 | 1.5506 | 50,932 |
| Dec 1, 2023 | 1.2800 | 1.4987 | 1.2500 | 1.4950 | 1.4950 | 84,593 |
| Nov 30, 2023 | 1.3100 | 1.3500 | 1.2800 | 1.3100 | 1.3100 | 17,291 |
| Nov 29, 2023 | 1.1800 | 1.2795 | 1.1800 | 1.2704 | 1.2704 | 20,052 |
| Nov 28, 2023 | 1.2300 | 1.2400 | 1.1600 | 1.1700 | 1.1700 | 10,934 |
| Nov 27, 2023 | 1.2500 | 1.2995 | 1.2400 | 1.2496 | 1.2496 | 14,321 |
| Nov 24, 2023 | 1.3100 | 1.3100 | 1.2550 | 1.2680 | 1.2680 | 12,875 |
| Nov 22, 2023 | 1.3200 | 1.3800 | 1.3105 | 1.3195 | 1.3195 | 27,561 |
| Nov 21, 2023 | 1.3500 | 1.3700 | 1.3300 | 1.3380 | 1.3380 | 6,724 |
| Nov 20, 2023 | 1.3300 | 1.4000 | 1.3100 | 1.3905 | 1.3905 | 26,515 |
| Nov 17, 2023 | 1.3900 | 1.3900 | 1.3205 | 1.3205 | 1.3205 | 4,191 |
| Nov 16, 2023 | 1.3600 | 1.3600 | 1.2900 | 1.3201 | 1.3201 | 22,290 |
| Nov 15, 2023 | 1.3100 | 1.3795 | 1.3000 | 1.3705 | 1.3705 | 55,475 |
| Nov 14, 2023 | 1.2100 | 1.3395 | 1.1900 | 1.3000 | 1.3000 | 31,950 |
| Nov 13, 2023 | 1.1700 | 1.2200 | 1.1400 | 1.1800 | 1.1800 | 193,640 |
| Nov 10, 2023 | 1.1900 | 1.2100 | 1.1100 | 1.1721 | 1.1721 | 23,590 |
| Nov 9, 2023 | 1.3000 | 1.3500 | 1.2050 | 1.2250 | 1.2250 | 22,356 |
| Nov 8, 2023 | 1.3000 | 1.3500 | 1.2659 | 1.3499 | 1.3499 | 12,711 |
| Nov 7, 2023 | 1.2900 | 1.4400 | 1.2700 | 1.3599 | 1.3599 | 70,380 |
| Nov 6, 2023 | 1.1600 | 1.2680 | 1.1200 | 1.2400 | 1.2400 | 427,620 |
| Nov 3, 2023 | 1.0400 | 1.1700 | 1.0400 | 1.1001 | 1.1001 | 170,953 |
| Nov 2, 2023 | 1.0200 | 1.0300 | 0.7849 | 0.9400 | 0.9400 | 483,889 |
| Nov 1, 2023 | 1.3400 | 1.4000 | 1.0200 | 1.0300 | 1.0300 | 469,570 |
| Oct 31, 2023 | 1.4300 | 1.5600 | 1.4200 | 1.4400 | 1.4400 | 32,910 |
| Oct 30, 2023 | 1.3500 | 1.5102 | 1.3500 | 1.4999 | 1.4999 | 91,254 |
| Oct 27, 2023 | 1.3700 | 1.3800 | 1.3200 | 1.3400 | 1.3400 | 7,319 |
| Oct 26, 2023 | 1.3200 | 1.3600 | 1.3100 | 1.3600 | 1.3600 | 5,526 |
| Oct 25, 2023 | 1.3500 | 1.3800 | 1.3450 | 1.3500 | 1.3500 | 21,334 |
| Oct 24, 2023 | 1.3000 | 1.3900 | 1.3000 | 1.3501 | 1.3501 | 9,461 |
| Oct 23, 2023 | 1.3800 | 1.3880 | 1.3500 | 1.3500 | 1.3500 | 15,611 |
| Oct 20, 2023 | 1.3700 | 1.4200 | 1.3600 | 1.3900 | 1.3900 | 16,548 |
| Oct 19, 2023 | 1.3800 | 1.4400 | 1.3600 | 1.4101 | 1.4101 | 4,149 |
| Oct 18, 2023 | 1.4000 | 1.4200 | 1.3700 | 1.3900 | 1.3900 | 7,857 |
| Oct 17, 2023 | 1.3400 | 1.4100 | 1.3200 | 1.4000 | 1.4000 | 33,762 |
| Oct 16, 2023 | 1.3100 | 1.3600 | 1.3099 | 1.3401 | 1.3401 | 5,462 |
| Oct 13, 2023 | 1.3300 | 1.3450 | 1.3100 | 1.3200 | 1.3200 | 7,016 |
| Oct 12, 2023 | 1.3200 | 1.3300 | 1.2800 | 1.2900 | 1.2900 | 15,210 |
| Oct 11, 2023 | 1.3900 | 1.4200 | 1.3210 | 1.3300 | 1.3300 | 11,714 |
| Oct 10, 2023 | 1.3300 | 1.4000 | 1.3200 | 1.4000 | 1.4000 | 37,835 |
| Oct 9, 2023 | 1.2900 | 1.3200 | 1.2730 | 1.3199 | 1.3199 | 26,226 |
| Oct 6, 2023 | 1.3200 | 1.3400 | 1.2950 | 1.3200 | 1.3200 | 5,920 |
| Oct 5, 2023 | 1.2900 | 1.3580 | 1.2900 | 1.3580 | 1.3580 | 10,053 |
| Oct 4, 2023 | 1.3100 | 1.3350 | 1.2901 | 1.2953 | 1.2953 | 25,012 |
| Oct 3, 2023 | 1.3800 | 1.3800 | 1.2957 | 1.3150 | 1.3150 | 59,655 |
| Oct 2, 2023 | 1.4000 | 1.4600 | 1.3844 | 1.4110 | 1.4110 | 8,054 |
| Sep 29, 2023 | 1.4200 | 1.4899 | 1.4200 | 1.4420 | 1.4420 | 24,661 |
| Sep 28, 2023 | 1.3900 | 1.4190 | 1.3501 | 1.4190 | 1.4190 | 18,610 |
| Sep 27, 2023 | 1.4600 | 1.4600 | 1.3101 | 1.3458 | 1.3458 | 7,538 |
| Sep 26, 2023 | 1.3700 | 1.3982 | 1.3010 | 1.3088 | 1.3088 | 37,163 |
| Sep 25, 2023 | 1.4700 | 1.4700 | 1.4010 | 1.4160 | 1.4160 | 55,238 |
| Sep 22, 2023 | 1.5100 | 1.5587 | 1.5002 | 1.5202 | 1.5202 | 8,481 |
| Sep 21, 2023 | 1.5800 | 1.5890 | 1.5455 | 1.5650 | 1.5650 | 67,789 |
| Sep 20, 2023 | 1.6400 | 1.6650 | 1.6301 | 1.6417 | 1.6417 | 22,613 |
| Sep 19, 2023 | 1.5100 | 1.6400 | 1.5100 | 1.6110 | 1.6110 | 38,416 |
| Sep 18, 2023 | 1.5400 | 1.5700 | 1.5124 | 1.5124 | 1.5124 | 9,247 |
| Sep 15, 2023 | 1.4500 | 1.5900 | 1.4500 | 1.5500 | 1.5500 | 38,683 |
| Sep 14, 2023 | 1.4614 | 1.5000 | 1.4380 | 1.4499 | 1.4499 | 60,675 |
| Sep 13, 2023 | 1.4100 | 1.4199 | 1.3601 | 1.4001 | 1.4001 | 11,165 |
| Sep 12, 2023 | 1.3700 | 1.4299 | 1.3550 | 1.4299 | 1.4299 | 8,303 |
| Sep 11, 2023 | 1.4300 | 1.4599 | 1.3620 | 1.3801 | 1.3801 | 26,456 |
| Sep 8, 2023 | 1.4188 | 1.4188 | 1.3501 | 1.4050 | 1.4050 | 15,813 |
| Sep 7, 2023 | 1.4600 | 1.4700 | 1.4396 | 1.4480 | 1.4480 | 18,279 |
| Sep 6, 2023 | 1.4800 | 1.5201 | 1.4800 | 1.4950 | 1.4950 | 4,234 |
| Sep 5, 2023 | 1.5700 | 1.5700 | 1.4600 | 1.4600 | 1.4600 | 66,681 |
| Sep 1, 2023 | 1.6000 | 1.6250 | 1.5702 | 1.5702 | 1.5702 | 2,625 |
| Aug 31, 2023 | 1.5700 | 1.6298 | 1.5500 | 1.6298 | 1.6298 | 83,514 |
| Aug 30, 2023 | 1.5750 | 1.5750 | 1.4920 | 1.5141 | 1.5141 | 81,484 |
| Aug 29, 2023 | 1.5900 | 1.6450 | 1.5700 | 1.5700 | 1.5700 | 76,035 |
| Aug 25, 2023 | 1.5198 | 1.5500 | 1.5098 | 1.5500 | 1.5500 | 83,499 |
| Aug 24, 2023 | 1.5200 | 1.5450 | 1.4900 | 1.4900 | 1.4900 | 68,382 |
| Aug 23, 2023 | 1.5200 | 1.5200 | 1.4001 | 1.4299 | 1.4299 | 63,784 |
| Aug 22, 2023 | 1.6200 | 1.6398 | 1.5302 | 1.5602 | 1.5602 | 73,494 |
| Aug 21, 2023 | 1.7100 | 1.7100 | 1.6200 | 1.6354 | 1.6354 | 36,880 |
| Aug 18, 2023 | 1.6900 | 1.7298 | 1.6900 | 1.7200 | 1.7200 | 8,327 |
| Aug 17, 2023 | 1.7400 | 1.7598 | 1.7102 | 1.7498 | 1.7498 | 2,657 |
| Aug 16, 2023 | 1.7050 | 1.7502 | 1.6907 | 1.7268 | 1.7268 | 7,704 |
| Aug 15, 2023 | 1.7800 | 1.7898 | 1.7043 | 1.7098 | 1.7098 | 36,527 |
| Aug 14, 2023 | 1.8400 | 1.8400 | 1.7750 | 1.8002 | 1.8002 | 22,986 |
| Aug 11, 2023 | 1.8700 | 1.9080 | 1.8300 | 1.8385 | 1.8385 | 30,069 |
| Aug 10, 2023 | 1.7500 | 2.0198 | 1.7500 | 1.9312 | 1.9312 | 75,654 |
| Aug 9, 2023 | 1.7000 | 1.7650 | 1.6998 | 1.7398 | 1.7398 | 17,033 |
| Aug 8, 2023 | 1.6900 | 1.7298 | 1.6802 | 1.6998 | 1.6998 | 13,215 |
| Aug 7, 2023 | 1.6800 | 1.7098 | 1.6402 | 1.7002 | 1.7002 | 22,322 |
| Aug 4, 2023 | 1.6780 | 1.7550 | 1.6400 | 1.7198 | 1.7198 | 113,794 |
| Aug 3, 2023 | 1.7900 | 1.7900 | 1.6800 | 1.6898 | 1.6898 | 18,413 |
| Aug 2, 2023 | 1.7250 | 1.8699 | 1.6875 | 1.7698 | 1.7698 | 71,488 |
| Aug 1, 2023 | 1.7800 | 1.9300 | 1.7400 | 1.8985 | 1.8985 | 68,109 |
| Jul 31, 2023 | 1.8100 | 1.9485 | 1.7685 | 1.7685 | 1.7685 | 67,756 |
| Jul 28, 2023 | 1.7500 | 1.8500 | 1.7500 | 1.8220 | 1.8220 | 66,922 |
| Jul 27, 2023 | 1.8300 | 1.8485 | 1.7650 | 1.7650 | 1.7650 | 46,168 |
| Jul 26, 2023 | 1.7600 | 1.8100 | 1.7600 | 1.8100 | 1.8100 | 16,165 |
| Jul 25, 2023 | 1.8475 | 1.8596 | 1.7500 | 1.7615 | 1.7615 | 31,958 |
| Jul 24, 2023 | 1.8900 | 1.9585 | 1.8850 | 1.8985 | 1.8985 | 22,544 |
| Jul 21, 2023 | 1.9200 | 2.0000 | 1.8685 | 1.9015 | 1.9015 | 12,199 |
| Jul 20, 2023 | 1.9100 | 1.9685 | 1.8680 | 1.9085 | 1.9085 | 34,640 |
| Jul 19, 2023 | 1.7000 | 1.9385 | 1.7000 | 1.8875 | 1.8875 | 165,366 |
| Jul 18, 2023 | 1.7000 | 1.7300 | 1.6100 | 1.6550 | 1.6550 | 39,888 |
| Jul 17, 2023 | 1.8800 | 1.8800 | 1.7500 | 1.7585 | 1.7585 | 78,136 |
| Jul 14, 2023 | 2.0600 | 2.0685 | 1.8515 | 1.8800 | 1.8800 | 97,010 |
| Jul 13, 2023 | 2.0695 | 2.1182 | 2.0385 | 2.0850 | 2.0850 | 90,988 |
| Jul 12, 2023 | 2.1400 | 2.1585 | 2.0981 | 2.1062 | 2.1062 | 99,579 |
| Jul 11, 2023 | 2.0600 | 2.1615 | 2.0550 | 2.0585 | 2.0585 | 21,633 |
| Jul 10, 2023 | 2.1700 | 2.1796 | 2.1037 | 2.1285 | 2.1285 | 12,091 |
| Jul 7, 2023 | 2.0900 | 2.2050 | 2.0900 | 2.1850 | 2.1850 | 3,795 |
| Jul 6, 2023 | 2.2200 | 2.2200 | 2.1138 | 2.1138 | 2.1138 | 21,005 |
| Jul 5, 2023 | 2.2100 | 2.3315 | 2.1785 | 2.2610 | 2.2610 | 10,257 |
| Jul 3, 2023 | 2.2500 | 2.2700 | 2.1620 | 2.2480 | 2.2480 | 19,904 |
| Jun 30, 2023 | 2.2000 | 2.3000 | 2.2000 | 2.2899 | 2.2899 | 28,168 |
| Jun 29, 2023 | 2.1600 | 2.2900 | 2.1485 | 2.1485 | 2.1485 | 17,438 |
| Jun 28, 2023 | 2.0900 | 2.1200 | 2.0485 | 2.1200 | 2.1200 | 38,454 |
| Jun 27, 2023 | 1.9500 | 2.1293 | 1.9500 | 2.1215 | 2.1215 | 13,155 |
| Jun 26, 2023 | 1.8100 | 1.9885 | 1.8100 | 1.9885 | 1.9885 | 48,391 |
| Jun 23, 2023 | 1.8500 | 1.8750 | 1.7820 | 1.8020 | 1.8020 | 53,644 |
| Jun 22, 2023 | 1.9100 | 1.9100 | 1.7800 | 1.8200 | 1.8200 | 46,707 |
| Jun 21, 2023 | 2.0700 | 2.0915 | 1.9685 | 2.0000 | 2.0000 | 70,089 |
| Jun 20, 2023 | 2.2400 | 2.2400 | 2.1415 | 2.1701 | 2.1701 | 14,815 |
| Jun 16, 2023 | 2.2400 | 2.2600 | 2.1900 | 2.2120 | 2.2120 | 79,231 |
| Jun 15, 2023 | 2.2480 | 2.2901 | 2.1810 | 2.2690 | 2.2690 | 137,053 |
| Jun 14, 2023 | 2.3050 | 2.3585 | 2.2201 | 2.2659 | 2.2659 | 120,085 |
| Jun 13, 2023 | 1.8485 | 2.2189 | 1.8485 | 2.1885 | 2.1885 | 125,974 |
| Jun 12, 2023 | 1.8600 | 1.8695 | 1.7900 | 1.8550 | 1.8550 | 15,817 |
| Jun 9, 2023 | 1.7700 | 1.8385 | 1.7450 | 1.8150 | 1.8150 | 32,206 |
| Jun 8, 2023 | 1.8582 | 1.8615 | 1.7720 | 1.7757 | 1.7757 | 8,932 |
| Jun 7, 2023 | 1.8300 | 1.8895 | 1.8100 | 1.8100 | 1.8100 | 7,281 |
| Jun 6, 2023 | 1.8550 | 1.8550 | 1.7750 | 1.8085 | 1.8085 | 35,732 |
| Jun 5, 2023 | 2.0200 | 2.0688 | 1.9900 | 1.9900 | 1.9900 | 6,865 |
| Jun 2, 2023 | 1.9500 | 1.9904 | 1.9500 | 1.9515 | 1.9515 | 7,541 |
| Jun 1, 2023 | 1.8995 | 2.0100 | 1.8662 | 1.9850 | 1.9850 | 21,684 |
| May 31, 2023 | 2.0480 | 2.0500 | 1.9550 | 1.9667 | 1.9667 | 5,148 |
| May 30, 2023 | 2.0095 | 2.0493 | 1.9800 | 1.9800 | 1.9800 | 22,118 |
| May 26, 2023 | 1.8615 | 1.9985 | 1.8615 | 1.9985 | 1.9985 | 1,896 |
| May 25, 2023 | 1.9104 | 1.9104 | 1.8501 | 1.8900 | 1.8900 | 14,609 |
| May 24, 2023 | 2.1000 | 2.1000 | 1.9420 | 1.9577 | 1.9577 | 50,034 |
| May 23, 2023 | 2.2100 | 2.2100 | 2.1300 | 2.1485 | 2.1485 | 28,360 |
| May 22, 2023 | 2.3500 | 2.3500 | 2.2700 | 2.3444 | 2.3444 | 6,703 |
| May 19, 2023 | 2.4720 | 2.4720 | 2.3531 | 2.3531 | 2.3531 | 10,387 |
| May 18, 2023 | 2.6100 | 2.6100 | 2.4280 | 2.4950 | 2.4950 | 27,100 |
| May 17, 2023 | 2.5615 | 2.6380 | 2.5380 | 2.6380 | 2.6380 | 3,068 |
| May 16, 2023 | 2.4800 | 2.5400 | 2.4800 | 2.4900 | 2.4900 | 32,220 |
| May 15, 2023 | 2.3800 | 2.5185 | 2.3800 | 2.4938 | 2.4938 | 55,614 |
| May 12, 2023 | 2.3080 | 2.3280 | 2.3080 | 2.3280 | 2.3280 | 708 |
| May 11, 2023 | 2.3600 | 2.4220 | 2.3450 | 2.3639 | 2.3639 | 1,358 |
| May 10, 2023 | 2.4269 | 2.4426 | 2.3000 | 2.3150 | 2.3150 | 3,109 |
| May 9, 2023 | 2.2050 | 2.4068 | 2.1820 | 2.4068 | 2.4068 | 26,760 |
| May 5, 2023 | 2.1800 | 2.2280 | 2.1700 | 2.2162 | 2.2162 | 29,011 |
| May 4, 2023 | 2.2503 | 2.2820 | 2.1015 | 2.1200 | 2.1200 | 62,803 |
| May 3, 2023 | 2.4550 | 2.5500 | 2.2900 | 2.2900 | 2.2900 | 54,160 |
| May 2, 2023 | 2.3106 | 2.3197 | 2.2850 | 2.3190 | 2.3190 | 6,306 |
| Apr 28, 2023 | 2.2050 | 2.3389 | 2.2050 | 2.2976 | 2.2976 | 27,369 |
| Apr 27, 2023 | 2.1500 | 2.2420 | 2.1500 | 2.2060 | 2.2060 | 33,274 |
| Apr 26, 2023 | 2.3900 | 2.4580 | 2.2455 | 2.2455 | 2.2455 | 12,026 |
| Apr 25, 2023 | 2.3612 | 2.4200 | 2.3600 | 2.3950 | 2.3950 | 16,415 |