LSE - Delayed Quote • GBp
B90 Holdings PLC (B90.L)
At close: 3:19 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 | 2.5000 | 2.8000 | 2.5000 | 2.7000 | 2.7000 | 238,340 |
| Apr 25, 2024 | 2.8500 | 2.7000 | 2.7000 | 2.7500 | 2.7500 | 46,000 |
| Apr 24, 2024 | 2.9000 | 2.7500 | 2.7000 | 2.8500 | 2.8500 | 101,000 |
| Apr 23, 2024 | 3.1000 | 3.0000 | 3.0000 | 2.9000 | 2.9000 | 80,000 |
| Apr 22, 2024 | 3.1000 | 3.0000 | 3.0000 | 3.1000 | 3.1000 | 2,955 |
| Apr 19, 2024 | 3.1000 | 3.0000 | 3.0000 | 3.1000 | 3.1000 | 4,376 |
| Apr 18, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Apr 17, 2024 | 3.2500 | 3.0600 | 3.0000 | 3.1000 | 3.1000 | 395,500 |
| Apr 16, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Apr 15, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 28,485 |
| Apr 12, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 2,954 |
| Apr 11, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Apr 10, 2024 | 3.2500 | 3.0000 | 3.0000 | 3.2500 | 3.2500 | 483 |
| Apr 9, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Apr 8, 2024 | 3.2500 | 3.0500 | 3.0500 | 3.2500 | 3.2500 | 118,100 |
| Apr 5, 2024 | 3.2500 | 3.0500 | 3.0000 | 3.2500 | 3.2500 | 40,958 |
| Apr 4, 2024 | 3.5000 | 3.5000 | 3.4500 | 3.2500 | 3.2500 | 210,000 |
| Apr 3, 2024 | 3.2500 | 3.4200 | 3.4200 | 3.2500 | 3.2500 | 350 |
| Apr 2, 2024 | 3.3000 | 3.5450 | 3.1200 | 3.2500 | 3.2500 | 100,149 |
| Mar 28, 2024 | 3.2500 | 3.3000 | 3.1000 | 3.3000 | 3.3000 | 681,420 |
| Mar 27, 2024 | 3.2500 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 25,869 |
| Mar 26, 2024 | 3.2500 | 3.3000 | 3.3000 | 3.2500 | 3.2500 | 5,632 |
| Mar 25, 2024 | 3.2500 | 3.3000 | 3.1100 | 3.2500 | 3.2500 | 11,218 |
| Mar 22, 2024 | 3.2500 | 3.1100 | 3.1100 | 3.2500 | 3.2500 | 654 |
| Mar 21, 2024 | 3.2500 | 3.1100 | 3.1100 | 3.2500 | 3.2500 | 785 |
| Mar 20, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 11,442 |
| Mar 19, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Mar 18, 2024 | 3.4000 | 3.2000 | 2.9000 | 3.2500 | 3.2500 | 125,000 |
| Mar 15, 2024 | 3.4000 | 3.2000 | 3.2000 | 3.4000 | 3.4000 | 45,000 |
| Mar 14, 2024 | 3.4000 | 3.6000 | 3.5500 | 3.4000 | 3.4000 | 206,000 |
| Mar 13, 2024 | 3.3000 | 3.3700 | 3.3700 | 3.4000 | 3.4000 | 150,000 |
| Mar 12, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Mar 11, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Mar 8, 2024 | 3.4000 | 3.6000 | 3.6000 | 3.4000 | 3.4000 | 138 |
| Mar 7, 2024 | 3.4000 | 3.6000 | 3.6000 | 3.4000 | 3.4000 | 27 |
| Mar 6, 2024 | 3.5000 | 3.4300 | 3.4000 | 3.4000 | 3.4000 | 151,494 |
| Mar 5, 2024 | 3.5000 | 3.7000 | 3.4000 | 3.4000 | 3.4000 | 367,598 |
| Mar 4, 2024 | 3.5500 | 3.7000 | 3.4000 | 3.4000 | 3.4000 | 160,107 |
| Mar 1, 2024 | 3.5500 | 3.7000 | 3.4000 | 3.5500 | 3.5500 | 293,648 |
| Feb 29, 2024 | 3.5500 | 3.7000 | 3.7000 | 3.5500 | 3.5500 | 25,000 |
| Feb 28, 2024 | 3.6000 | 3.7000 | 3.5000 | 3.5500 | 3.5500 | 1,942,292 |
| Feb 27, 2024 | 3.6500 | 3.6000 | 3.4000 | 3.5600 | 3.5600 | 560,000 |
| Feb 26, 2024 | 3.7000 | 3.7000 | 3.5000 | 3.6500 | 3.6500 | 297,800 |
| Feb 23, 2024 | 3.8000 | 3.6000 | 3.5000 | 3.5400 | 3.5400 | 851,200 |
| Feb 22, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Feb 21, 2024 | 3.8000 | 3.7750 | 3.6000 | 3.8000 | 3.8000 | 1,431,716 |
| Feb 20, 2024 | 3.9000 | 3.8000 | 3.6000 | 3.7400 | 3.7400 | 2,451,119 |
| Feb 19, 2024 | 3.9000 | 3.9500 | 3.9500 | 3.9000 | 3.9000 | 30,077 |
| Feb 16, 2024 | 3.8500 | 3.9500 | 3.7000 | 3.9000 | 3.9000 | 325,000 |
| Feb 15, 2024 | 3.8500 | 3.7000 | 3.7000 | 3.8500 | 3.8500 | 60,000 |
| Feb 14, 2024 | 3.8500 | 3.9000 | 3.9000 | 3.8500 | 3.8500 | 25,000 |
| Feb 13, 2024 | 3.8500 | 3.9000 | 3.7750 | 3.8400 | 3.8400 | 850,000 |
| Feb 12, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Feb 9, 2024 | 3.8500 | 3.7750 | 3.7750 | 3.8500 | 3.8500 | 368 |
| Feb 8, 2024 | 3.8500 | 3.9500 | 3.9500 | 3.8500 | 3.8500 | 126 |
| Feb 7, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Feb 6, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Feb 5, 2024 | 3.8500 | 3.9500 | 3.8000 | 3.8000 | 3.8000 | 12,531 |
| Feb 2, 2024 | 3.8500 | 3.9500 | 3.7000 | 3.8500 | 3.8500 | 95,179 |
| Feb 1, 2024 | 3.7500 | 3.9900 | 3.9000 | 3.8500 | 3.8500 | 122,425 |
| Jan 31, 2024 | 4.2500 | 4.0000 | 4.0000 | 4.2500 | 4.2500 | 17,331 |
| Jan 30, 2024 | 4.2500 | 4.2000 | 4.0000 | 4.2500 | 4.2500 | 206,423 |
| Jan 29, 2024 | 4.3500 | 4.2000 | 4.2000 | 4.2500 | 4.2500 | 56,476 |
| Jan 26, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| Jan 25, 2024 | 4.3500 | 4.2090 | 4.2000 | 4.3500 | 4.3500 | 17,308 |
| Jan 24, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| Jan 23, 2024 | 4.4000 | 4.5000 | 4.1000 | 4.3500 | 4.3500 | 390,553 |
| Jan 22, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| Jan 19, 2024 | 4.3500 | 4.3000 | 4.3000 | 4.4000 | 4.4000 | 57,061 |
| Jan 18, 2024 | 4.5500 | 4.5600 | 4.3500 | 4.5600 | 4.5600 | 110,000 |
| Jan 17, 2024 | 4.5500 | 4.6750 | 4.6750 | 4.5500 | 4.5500 | 4,235 |
| Jan 16, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| Jan 15, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| Jan 12, 2024 | 4.5500 | 4.8000 | 4.3400 | 4.3400 | 4.3400 | 165,445 |
| Jan 11, 2024 | 4.5500 | 5.0000 | 5.0000 | 4.5500 | 4.5500 | 1,000 |
| Jan 10, 2024 | 4.5500 | 4.6000 | 4.3000 | 4.5500 | 4.5500 | 77,428 |
| Jan 9, 2024 | 4.5500 | 4.8000 | 4.3000 | 4.5500 | 4.5500 | 147,223 |
| Jan 8, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| Jan 5, 2024 | 4.5500 | 4.8000 | 4.3000 | 4.5500 | 4.5500 | 4,166 |
| Jan 4, 2024 | 4.5500 | 4.8000 | 4.8000 | 4.5500 | 4.5500 | 2,083 |
| Jan 3, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| Jan 2, 2024 | 4.5500 | 4.8000 | 4.8000 | 4.5500 | 4.5500 | 2,352 |
| Dec 29, 2023 | 4.5500 | 4.7900 | 4.7900 | 4.5500 | 4.5500 | 10,240 |
| Dec 28, 2023 | 4.5000 | 4.8000 | 4.2000 | 4.5000 | 4.5000 | 416 |
| Dec 27, 2023 | 4.5000 | 4.5000 | 4.2000 | 4.5000 | 4.5000 | 60,000 |
| Dec 22, 2023 | 4.5000 | 4.2000 | 4.2000 | 4.5000 | 4.5000 | 30,000 |
| Dec 21, 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Dec 20, 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Dec 19, 2023 | 4.5000 | 4.8000 | 4.8000 | 4.5000 | 4.5000 | 41 |
| Dec 18, 2023 | 4.5000 | 4.8000 | 4.6000 | 4.8000 | 4.8000 | 830,000 |
| Dec 15, 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 100,000 |
| Dec 14, 2023 | 4.5000 | 4.3000 | 4.3000 | 4.5000 | 4.5000 | 3,000 |
| Dec 13, 2023 | 4.6000 | 5.0000 | 4.9000 | 4.5000 | 4.5000 | 120,000 |
| Dec 12, 2023 | 4.6000 | 4.3000 | 4.2000 | 4.6000 | 4.6000 | 31,257 |
| Dec 11, 2023 | 4.6000 | 4.5000 | 4.2000 | 4.6000 | 4.6000 | 45,004 |
| Dec 8, 2023 | 4.6000 | 5.0000 | 4.6000 | 4.6000 | 4.6000 | 780,000 |
| Dec 7, 2023 | 4.6000 | 4.9000 | 4.9000 | 4.6000 | 4.6000 | 109,960 |
| Dec 6, 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Dec 5, 2023 | 4.6000 | 4.8400 | 4.6000 | 4.6000 | 4.6000 | 23,021 |
| Dec 4, 2023 | 4.6000 | 4.9000 | 4.8400 | 4.6000 | 4.6000 | 9,185 |
| Dec 1, 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Nov 30, 2023 | 4.3500 | 4.9000 | 4.4000 | 4.6000 | 4.6000 | 595,486 |
| Nov 29, 2023 | 4.3500 | 4.4500 | 4.1400 | 4.3500 | 4.3500 | 148,426 |
| Nov 28, 2023 | 4.6000 | 4.3000 | 4.2000 | 4.3000 | 4.3000 | 20,300 |
| Nov 27, 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Nov 24, 2023 | 4.6000 | 4.7500 | 4.2200 | 4.6000 | 4.6000 | 1,307 |
| Nov 23, 2023 | 4.6000 | 5.0000 | 4.2000 | 4.6000 | 4.6000 | 110,202 |
| Nov 22, 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Nov 21, 2023 | 4.6000 | 5.0000 | 4.2000 | 4.6000 | 4.6000 | 117,194 |
| Nov 20, 2023 | 4.8000 | 4.8950 | 4.5000 | 4.6000 | 4.6000 | 125,083 |
| Nov 17, 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| Nov 16, 2023 | 4.8000 | 4.8950 | 4.8950 | 4.8000 | 4.8000 | 202 |
| Nov 15, 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| Nov 14, 2023 | 4.8000 | 5.0000 | 4.6000 | 4.8000 | 4.8000 | 1,415,000 |
| Nov 13, 2023 | 4.8000 | 5.0000 | 5.0000 | 4.8000 | 4.8000 | 100,000 |
| Nov 10, 2023 | 4.8000 | 4.6000 | 4.6000 | 4.8000 | 4.8000 | 5,000 |
| Nov 9, 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| Nov 8, 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| Nov 7, 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| Nov 6, 2023 | 4.8000 | 4.6800 | 4.6200 | 4.8000 | 4.8000 | 84,841 |
| Nov 3, 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| Nov 2, 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| Nov 1, 2023 | 4.8000 | 4.8000 | 4.6000 | 4.8000 | 4.8000 | 70,003 |
| Oct 31, 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| Oct 30, 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| Oct 27, 2023 | 4.8000 | 4.6000 | 4.6000 | 4.8000 | 4.8000 | 15,000 |
| Oct 26, 2023 | 4.8000 | 4.9000 | 4.9000 | 4.8000 | 4.8000 | 510 |
| Oct 25, 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| Oct 24, 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| Oct 23, 2023 | 4.8000 | 4.6000 | 4.6000 | 4.8000 | 4.8000 | 10,000 |
| Oct 20, 2023 | 4.8000 | 4.8000 | 4.6400 | 4.8000 | 4.8000 | 71,063 |
| Oct 19, 2023 | 4.8000 | 4.6000 | 4.6000 | 4.8000 | 4.8000 | 15,000 |
| Oct 18, 2023 | 4.8000 | 4.6400 | 4.6400 | 4.8000 | 4.8000 | 26,052 |
| Oct 17, 2023 | 5.1500 | 5.2000 | 4.7600 | 4.8000 | 4.8000 | 44,071 |
| Oct 16, 2023 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| Oct 13, 2023 | 5.1500 | 5.5000 | 5.4400 | 5.1500 | 5.1500 | 700,000 |
| Oct 12, 2023 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| Oct 11, 2023 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| Oct 10, 2023 | 5.1500 | 4.8000 | 4.8000 | 5.1500 | 5.1500 | 8,658 |
| Oct 9, 2023 | 5.2500 | 5.0000 | 4.8350 | 5.1500 | 5.1500 | 64,269 |
| Oct 6, 2023 | 5.2500 | 5.1670 | 5.1670 | 5.2500 | 5.2500 | 75,000 |
| Oct 5, 2023 | 5.3750 | 5.3000 | 5.0000 | 5.2500 | 5.2500 | 106,918 |
| Oct 4, 2023 | 5.6250 | 5.5000 | 5.4000 | 5.3750 | 5.3750 | 100,000 |
| Oct 3, 2023 | 5.6250 | 5.5000 | 5.5000 | 5.6250 | 5.6250 | 150,000 |
| Oct 2, 2023 | 5.7500 | 5.5000 | 5.5000 | 5.6250 | 5.6250 | 70,737 |
| Sep 29, 2023 | 5.7500 | 5.6450 | 5.6450 | 5.7500 | 5.7500 | 10,000 |
| Sep 28, 2023 | 5.8750 | 5.7500 | 5.6450 | 5.7500 | 5.7500 | 69,269 |
| Sep 27, 2023 | 5.8750 | 5.7500 | 5.7500 | 5.8750 | 5.8750 | 81,288 |
| Sep 26, 2023 | 5.8750 | 5.9500 | 5.7500 | 5.8750 | 5.8750 | 170,640 |
| Sep 25, 2023 | 5.8750 | 5.8500 | 5.7500 | 5.8750 | 5.8750 | 1,204,687 |
| Sep 22, 2023 | 5.8750 | 5.8000 | 5.7500 | 5.8750 | 5.8750 | 154,016 |
| Sep 21, 2023 | 5.9750 | 6.2000 | 5.7500 | 5.8750 | 5.8750 | 517,140 |
| Sep 20, 2023 | 5.9750 | 6.2000 | 5.8000 | 6.0000 | 6.0000 | 942,850 |
| Sep 19, 2023 | 5.8750 | 6.2000 | 5.8000 | 5.9750 | 5.9750 | 649,682 |
| Sep 18, 2023 | 5.7500 | 6.1860 | 5.6200 | 5.8750 | 5.8750 | 1,210,462 |
| Sep 15, 2023 | 5.7500 | 6.2000 | 5.6000 | 6.2000 | 6.2000 | 1,190,150 |
| Sep 14, 2023 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | - |
| Sep 13, 2023 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 30,000 |
| Sep 12, 2023 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | - |
| Sep 11, 2023 | 6.1000 | 6.0000 | 6.0000 | 6.1000 | 6.1000 | 30,485 |
| Sep 8, 2023 | 6.1000 | 6.0000 | 6.0000 | 6.1000 | 6.1000 | 15,000 |
| Sep 7, 2023 | 6.2000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 45,376 |
| Sep 6, 2023 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | - |
| Sep 5, 2023 | 6.4000 | 6.5250 | 6.0000 | 6.3000 | 6.3000 | 150,101 |
| Sep 4, 2023 | 6.4000 | 6.7500 | 6.7000 | 6.4000 | 6.4000 | 19,296 |
| Sep 1, 2023 | 6.4000 | 6.0800 | 6.0800 | 6.4000 | 6.4000 | 666 |
| Aug 31, 2023 | 6.7500 | 6.9000 | 6.1000 | 6.4000 | 6.4000 | 66,217 |
| Aug 30, 2023 | 6.7500 | 6.7500 | 6.5000 | 6.6000 | 6.6000 | 57,780 |
| Aug 29, 2023 | 6.7500 | 6.7500 | 6.5000 | 6.7500 | 6.7500 | 793 |
| Aug 25, 2023 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | - |
| Aug 24, 2023 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | - |
| Aug 23, 2023 | 6.7500 | 6.9000 | 6.9000 | 6.7500 | 6.7500 | 115 |
| Aug 22, 2023 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | - |
| Aug 21, 2023 | 6.8750 | 6.5000 | 6.5000 | 6.7500 | 6.7500 | 42,500 |
| Aug 18, 2023 | 6.8750 | 6.8750 | 6.8750 | 6.8750 | 6.8750 | - |
| Aug 17, 2023 | 6.8750 | 6.8750 | 6.8750 | 6.8750 | 6.8750 | - |
| Aug 16, 2023 | 6.8750 | 6.8750 | 6.8750 | 6.8750 | 6.8750 | - |
| Aug 15, 2023 | 6.7500 | 6.8100 | 6.7000 | 6.7000 | 6.7000 | 106,533 |
| Aug 14, 2023 | 6.7500 | 6.8750 | 6.8000 | 6.7500 | 6.7500 | 56,887 |
| Aug 11, 2023 | 6.8750 | 7.1250 | 7.0000 | 6.7500 | 6.7500 | 29,547 |
| Aug 10, 2023 | 7.1250 | 7.0000 | 7.0000 | 7.1250 | 7.1250 | 2,330 |
| Aug 9, 2023 | 7.2500 | 7.4250 | 7.0000 | 7.1250 | 7.1250 | 64,269 |
| Aug 8, 2023 | 7.2500 | 7.2500 | 7.0000 | 7.2500 | 7.2500 | 100,214 |
| Aug 7, 2023 | 7.2500 | 7.5000 | 7.0000 | 7.2500 | 7.2500 | 1,075,000 |
| Aug 4, 2023 | 7.1250 | 7.3500 | 6.8000 | 7.2500 | 7.2500 | 11,046 |
| Aug 3, 2023 | 6.7500 | 7.5000 | 7.0000 | 7.1250 | 7.1250 | 54,135 |
| Aug 2, 2023 | 6.7500 | 7.0000 | 7.0000 | 6.7500 | 6.7500 | 100,000 |
| Aug 1, 2023 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | - |
| Jul 31, 2023 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | - |
| Jul 28, 2023 | 7.3000 | 7.1500 | 7.0000 | 6.8500 | 6.8500 | 175,121 |
| Jul 27, 2023 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | - |
| Jul 26, 2023 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | - |
| Jul 25, 2023 | 7.3000 | 7.1500 | 7.1500 | 7.3000 | 7.3000 | 5,000 |
| Jul 24, 2023 | 7.3000 | 7.3500 | 7.3500 | 7.3000 | 7.3000 | 75,000 |
| Jul 21, 2023 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | - |
| Jul 20, 2023 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | - |
| Jul 19, 2023 | 7.3000 | 7.1500 | 7.1500 | 7.3000 | 7.3000 | 608 |
| Jul 18, 2023 | 7.3000 | 7.0000 | 7.0000 | 7.3000 | 7.3000 | 7,884 |
| Jul 17, 2023 | 7.3000 | 7.6000 | 7.6000 | 7.3000 | 7.3000 | 79 |
| Jul 14, 2023 | 7.3000 | 7.0060 | 7.0060 | 7.3000 | 7.3000 | 869 |
| Jul 13, 2023 | 7.3000 | 7.3000 | 7.1500 | 7.3000 | 7.3000 | 19,608 |
| Jul 12, 2023 | 7.5000 | 7.6000 | 7.6000 | 7.3000 | 7.3000 | 10,921 |
| Jul 11, 2023 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | - |
| Jul 10, 2023 | 7.4000 | 7.8000 | 7.1200 | 7.4000 | 7.4000 | 5,312 |
| Jul 7, 2023 | 7.2500 | 7.7500 | 7.1000 | 7.1000 | 7.1000 | 581,738 |
| Jul 6, 2023 | 7.2500 | 7.1000 | 7.0500 | 7.2500 | 7.2500 | 20,433 |
| Jul 5, 2023 | 7.5000 | 7.1000 | 7.1000 | 7.5000 | 7.5000 | 10,113 |
| Jul 4, 2023 | 7.7500 | 7.8000 | 7.3000 | 7.3000 | 7.3000 | 110,098 |
| Jul 3, 2023 | 7.7500 | 7.6500 | 7.6500 | 7.7500 | 7.7500 | 30,000 |
| Jun 30, 2023 | 7.7500 | 8.0000 | 7.5000 | 7.7500 | 7.7500 | 212,847 |
| Jun 29, 2023 | 7.9750 | 8.4000 | 8.4000 | 8.1000 | 8.1000 | 95,000 |
| Jun 28, 2023 | 7.9750 | 7.8630 | 7.7500 | 7.9750 | 7.9750 | 4,071 |
| Jun 27, 2023 | 7.9750 | 8.2000 | 7.8630 | 7.9750 | 7.9750 | 39,139 |
| Jun 26, 2023 | 7.8750 | 8.0000 | 7.7800 | 7.9750 | 7.9750 | 82,291 |
| Jun 23, 2023 | 7.8750 | 7.8750 | 7.8750 | 7.8750 | 7.8750 | - |
| Jun 22, 2023 | 7.8750 | 7.8750 | 7.8750 | 7.8750 | 7.8750 | - |
| Jun 21, 2023 | 7.8750 | 7.7800 | 7.7800 | 7.8750 | 7.8750 | 250 |
| Jun 20, 2023 | 7.8750 | 7.8500 | 7.8500 | 7.8750 | 7.8750 | 7,500 |
| Jun 19, 2023 | 7.8750 | 7.7800 | 7.7800 | 7.8750 | 7.8750 | 20 |
| Jun 16, 2023 | 7.8750 | 7.8250 | 7.8250 | 7.8750 | 7.8750 | 21,293 |
| Jun 15, 2023 | 7.8750 | 8.0000 | 8.0000 | 7.8750 | 7.8750 | 35,000 |
| Jun 14, 2023 | 7.8750 | 8.0000 | 7.8250 | 7.8750 | 7.8750 | 14,566 |
| Jun 13, 2023 | 7.8750 | 7.8750 | 7.8750 | 7.8750 | 7.8750 | - |
| Jun 12, 2023 | 7.8750 | 8.0000 | 8.0000 | 7.8750 | 7.8750 | 150 |
| Jun 9, 2023 | 7.8750 | 7.8750 | 7.8750 | 7.8750 | 7.8750 | - |
| Jun 8, 2023 | 7.8750 | 8.0000 | 7.8250 | 7.8750 | 7.8750 | 101,417 |
| Jun 7, 2023 | 7.8750 | 7.8500 | 7.7530 | 7.8750 | 7.8750 | 5,345 |
| Jun 6, 2023 | 7.8750 | 8.0000 | 7.8600 | 7.8750 | 7.8750 | 180,000 |
| Jun 5, 2023 | 7.8750 | 7.8500 | 7.8500 | 7.8750 | 7.8750 | 12,101 |
| Jun 2, 2023 | 7.8750 | 7.8100 | 7.7530 | 7.8750 | 7.8750 | 3,048 |
| Jun 1, 2023 | 8.2000 | 8.0250 | 7.9000 | 7.8750 | 7.8750 | 195,000 |
| May 31, 2023 | 8.2000 | 8.2000 | 8.1500 | 8.2000 | 8.2000 | 300,000 |
| May 30, 2023 | 8.2000 | 8.0250 | 8.0000 | 8.2000 | 8.2000 | 12,551 |
| May 26, 2023 | 8.5250 | 8.5700 | 8.0000 | 8.2000 | 8.2000 | 536,112 |
| May 25, 2023 | 8.5250 | 8.5000 | 8.5000 | 8.5250 | 8.5250 | 29,000 |
| May 24, 2023 | 8.5250 | 8.2500 | 8.2500 | 8.5250 | 8.5250 | 20,200 |
| May 23, 2023 | 8.6500 | 8.8000 | 8.2500 | 8.5250 | 8.5250 | 17,218 |
| May 22, 2023 | 8.6500 | 8.8000 | 8.5000 | 8.6500 | 8.6500 | 27,627 |
| May 19, 2023 | 8.6500 | 8.8000 | 8.5000 | 8.6500 | 8.6500 | 50,522 |
| May 18, 2023 | 8.6500 | 8.7500 | 8.5000 | 8.6500 | 8.6500 | 181,117 |
| May 17, 2023 | 8.6500 | 8.8000 | 8.5000 | 8.5000 | 8.5000 | 77,336 |
| May 16, 2023 | 8.3750 | 8.8000 | 8.4500 | 8.6500 | 8.6500 | 350,037 |
| May 15, 2023 | 8.3750 | 8.5000 | 8.2530 | 8.3750 | 8.3750 | 4,338 |
| May 12, 2023 | 8.3750 | 8.5000 | 8.2500 | 8.3750 | 8.3750 | 116,727 |
| May 11, 2023 | 8.3750 | 8.5000 | 8.4000 | 8.3750 | 8.3750 | 133,000 |
| May 10, 2023 | 8.6000 | 8.5000 | 8.2530 | 8.3750 | 8.3750 | 134,006 |
| May 9, 2023 | 8.6000 | 8.7000 | 8.5000 | 8.6000 | 8.6000 | 946,063 |
| May 5, 2023 | 8.6000 | 8.8000 | 8.4500 | 8.5000 | 8.5000 | 506,501 |
| May 4, 2023 | 8.3500 | 8.8500 | 8.2500 | 8.5000 | 8.5000 | 939,408 |
| May 3, 2023 | 8.3500 | 8.5000 | 8.2000 | 8.3500 | 8.3500 | 749,764 |
| May 2, 2023 | 8.3500 | 8.5000 | 8.2000 | 8.3500 | 8.3500 | 556,912 |
| Apr 28, 2023 | 8.3500 | 8.5000 | 8.3500 | 8.3500 | 8.3500 | 569,939 |
| Apr 27, 2023 | 8.3500 | 8.5000 | 8.2000 | 8.3500 | 8.3500 | 619,893 |
| Apr 26, 2023 | 7.7500 | 8.4000 | 7.7100 | 8.3000 | 8.3000 | 892,617 |