LSE - Delayed Quote • GBp
Cadogan Energy Solutions PLC (CAD.L)
At close: April 25 at 12:30 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 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| Apr 25, 2024 | 2.2500 | 2.0300 | 2.0300 | 2.2500 | 2.2500 | 1,746 |
| Apr 24, 2024 | 2.2500 | 2.0400 | 2.0400 | 2.2500 | 2.2500 | 2,000 |
| Apr 23, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| Apr 22, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| Apr 19, 2024 | 2.2500 | 2.0300 | 2.0300 | 2.2500 | 2.2500 | 30,000 |
| Apr 18, 2024 | 2.2500 | 2.0300 | 2.0300 | 2.2500 | 2.2500 | 452 |
| Apr 17, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| Apr 16, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| Apr 15, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| Apr 12, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| Apr 11, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| Apr 10, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| Apr 9, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| Apr 8, 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | - |
| Apr 5, 2024 | 2.2500 | 2.3500 | 2.3500 | 2.2500 | 2.2500 | 2,200 |
| Apr 4, 2024 | 2.2500 | 2.3250 | 2.3250 | 2.2500 | 2.2500 | 29,290 |
| Apr 3, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Apr 2, 2024 | 2.2500 | 2.0200 | 2.0200 | 2.2000 | 2.2000 | 20,000 |
| Mar 28, 2024 | 2.3500 | 2.1550 | 2.1550 | 2.3000 | 2.3000 | 1,141 |
| Mar 27, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Mar 26, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Mar 25, 2024 | 2.5000 | 2.4700 | 2.4700 | 2.5000 | 2.5000 | 2,442 |
| Mar 22, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Mar 21, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Mar 20, 2024 | 2.5000 | 2.4100 | 2.4100 | 2.5000 | 2.5000 | 17,988 |
| Mar 19, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Mar 18, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Mar 15, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Mar 14, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Mar 13, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Mar 12, 2024 | 2.6500 | 2.5900 | 2.5000 | 2.5000 | 2.5000 | 48,494 |
| Mar 11, 2024 | 2.8000 | 2.5300 | 2.5300 | 2.6500 | 2.6500 | 3,294 |
| Mar 8, 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| Mar 7, 2024 | 2.8500 | 2.6300 | 2.6300 | 2.8500 | 2.8500 | 22,852 |
| Mar 6, 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| Mar 5, 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| Mar 4, 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| Mar 1, 2024 | 2.8500 | 2.6300 | 2.6300 | 2.8500 | 2.8500 | 22,748 |
| Feb 29, 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| Feb 28, 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| Feb 27, 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| Feb 26, 2024 | 2.8000 | 2.9000 | 2.8900 | 2.8500 | 2.8500 | 13,294 |
| Feb 23, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| Feb 22, 2024 | 2.8000 | 2.9000 | 2.9000 | 2.8000 | 2.8000 | 34,174 |
| Feb 21, 2024 | 2.8000 | 2.6000 | 2.6000 | 2.8000 | 2.8000 | 206 |
| Feb 20, 2024 | 2.8000 | 2.6100 | 2.6100 | 2.8000 | 2.8000 | 20,320 |
| Feb 19, 2024 | 2.7500 | 3.0000 | 2.5830 | 2.7500 | 2.7500 | 79,764 |
| Feb 16, 2024 | 2.7500 | 2.5830 | 2.5830 | 2.7500 | 2.7500 | 2,448 |
| Feb 15, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| Feb 14, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| Feb 13, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| Feb 12, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| Feb 9, 2024 | 2.6500 | 2.7000 | 2.5500 | 2.6500 | 2.6500 | 293,689 |
| Feb 8, 2024 | 2.5000 | 2.6000 | 2.3830 | 2.6500 | 2.6500 | 260,000 |
| Feb 7, 2024 | 2.4500 | 2.5000 | 2.2830 | 2.5000 | 2.5000 | 270,833 |
| Feb 6, 2024 | 2.2500 | 2.2500 | 2.1400 | 2.3000 | 2.3000 | 381,604 |
| Feb 5, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2500 | 2.2500 | 273,650 |
| Feb 2, 2024 | 2.2000 | 2.0000 | 2.0000 | 2.2000 | 2.2000 | 50,896 |
| Feb 1, 2024 | 2.2000 | 2.0000 | 2.0000 | 2.2000 | 2.2000 | 100,000 |
| Jan 31, 2024 | 2.0500 | 2.2750 | 2.0240 | 2.1500 | 2.1500 | 179,818 |
| Jan 30, 2024 | 1.9000 | 1.9500 | 1.7500 | 1.8500 | 1.8500 | 2,710,000 |
| Jan 29, 2024 | 1.7500 | 1.8500 | 1.7000 | 1.8500 | 1.8500 | 1,765,000 |
| Jan 26, 2024 | 1.7500 | 1.8000 | 1.8000 | 1.7500 | 1.7500 | 500,000 |
| Jan 25, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Jan 24, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Jan 23, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Jan 22, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Jan 19, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Jan 18, 2024 | 1.7500 | 1.5360 | 1.5360 | 1.7500 | 1.7500 | 111,707 |
| Jan 17, 2024 | 1.7500 | 1.5500 | 1.5500 | 1.7500 | 1.7500 | 5,198 |
| Jan 16, 2024 | 1.7500 | 1.5500 | 1.5500 | 1.7500 | 1.7500 | 1,160 |
| Jan 15, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Jan 12, 2024 | 1.7500 | 1.9000 | 1.5500 | 1.7500 | 1.7500 | 13,039 |
| Jan 11, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Jan 10, 2024 | 1.7500 | 1.5500 | 1.5500 | 1.7500 | 1.7500 | 3,947 |
| Jan 9, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Jan 8, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Jan 5, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Jan 4, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Jan 3, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Jan 2, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Dec 29, 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Dec 28, 2023 | 1.7500 | 1.6110 | 1.6110 | 1.7500 | 1.7500 | 17,736 |
| Dec 27, 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Dec 22, 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Dec 21, 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Dec 20, 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Dec 19, 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Dec 18, 2023 | 1.7500 | 1.5750 | 1.5750 | 1.7500 | 1.7500 | 500,000 |
| Dec 15, 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Dec 14, 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Dec 13, 2023 | 1.6000 | 1.7000 | 1.6900 | 1.7500 | 1.7500 | 56,960 |
| Dec 12, 2023 | 1.6000 | 1.6800 | 1.6800 | 1.6000 | 1.6000 | 58,701 |
| Dec 11, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Dec 8, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Dec 7, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Dec 6, 2023 | 1.3500 | 1.2200 | 1.2200 | 1.3500 | 1.3500 | 10 |
| Dec 5, 2023 | 1.3500 | 1.2200 | 1.2200 | 1.3500 | 1.3500 | 105,444 |
| Dec 4, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Dec 1, 2023 | 1.3500 | 1.2200 | 1.2200 | 1.3500 | 1.3500 | 7,274 |
| Nov 30, 2023 | 1.3500 | 1.2200 | 1.2200 | 1.3500 | 1.3500 | 6,097 |
| Nov 29, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Nov 28, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Nov 27, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Nov 24, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Nov 23, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Nov 22, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Nov 21, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Nov 20, 2023 | 1.3000 | 1.2200 | 1.2200 | 1.3500 | 1.3500 | 21,674 |
| Nov 17, 2023 | 1.3000 | 1.2000 | 1.2000 | 1.3000 | 1.3000 | 415 |
| Nov 16, 2023 | 1.3000 | 1.5000 | 1.5000 | 1.3000 | 1.3000 | 30,000 |
| Nov 15, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Nov 14, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Nov 13, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Nov 10, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Nov 9, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Nov 8, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Nov 7, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Nov 6, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Nov 3, 2023 | 1.2500 | 1.3500 | 1.3500 | 1.2500 | 1.2500 | 20,010 |
| Nov 2, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Nov 1, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Oct 31, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Oct 30, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Oct 27, 2023 | 1.2000 | 1.2800 | 1.2800 | 1.2000 | 1.2000 | 7,500 |
| Oct 26, 2023 | 1.2000 | 1.1300 | 1.1300 | 1.2000 | 1.2000 | 1,748 |
| Oct 25, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Oct 24, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Oct 23, 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| Oct 20, 2023 | 1.5500 | 1.5500 | 1.0200 | 1.1500 | 1.1500 | 304,029 |
| Oct 19, 2023 | 1.6000 | 1.5060 | 1.0000 | 1.6000 | 1.6000 | 1,578,110 |
| Oct 18, 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Oct 17, 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Oct 16, 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Oct 13, 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Oct 12, 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Oct 11, 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Oct 10, 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Oct 9, 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Oct 6, 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Oct 5, 2023 | 1.6000 | 1.7000 | 1.6750 | 1.6000 | 1.6000 | 60,617 |
| Oct 4, 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Oct 3, 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Oct 2, 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Sep 29, 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Sep 28, 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Sep 27, 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Sep 26, 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Sep 25, 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Sep 22, 2023 | 1.8000 | 1.6760 | 1.4000 | 1.6000 | 1.6000 | 505,714 |
| Sep 21, 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Sep 20, 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Sep 19, 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Sep 18, 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Sep 15, 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Sep 14, 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Sep 13, 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Sep 12, 2023 | 1.8000 | 1.8100 | 1.6000 | 1.8000 | 1.8000 | 110,769 |
| Sep 11, 2023 | 1.7500 | 1.8300 | 1.6200 | 1.8000 | 1.8000 | 47,547 |
| Sep 8, 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Sep 7, 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Sep 6, 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Sep 5, 2023 | 1.7500 | 1.8300 | 1.8300 | 1.7500 | 1.7500 | 15,000 |
| Sep 4, 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Sep 1, 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Aug 31, 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Aug 30, 2023 | 1.7500 | 1.6150 | 1.6150 | 1.7500 | 1.7500 | 1,509 |
| Aug 29, 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Aug 25, 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Aug 24, 2023 | 1.7500 | 1.6090 | 1.6090 | 1.7500 | 1.7500 | 500 |
| Aug 23, 2023 | 1.7500 | 1.6000 | 1.6000 | 1.7500 | 1.7500 | 895 |
| Aug 22, 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Aug 21, 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Aug 18, 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Aug 17, 2023 | 1.7500 | 1.6090 | 1.6090 | 1.7500 | 1.7500 | 3,490 |
| Aug 16, 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Aug 15, 2023 | 1.7500 | 1.8500 | 1.6090 | 1.7500 | 1.7500 | 3,104 |
| Aug 14, 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Aug 11, 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Aug 10, 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Aug 9, 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Aug 8, 2023 | 1.7500 | 1.6360 | 1.6360 | 1.7500 | 1.7500 | 50,000 |
| Aug 7, 2023 | 1.7500 | 1.6400 | 1.6400 | 1.7500 | 1.7500 | 4,150 |
| Aug 4, 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Aug 3, 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Aug 2, 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Aug 1, 2023 | 1.7500 | 1.6360 | 1.6360 | 1.7500 | 1.7500 | 4,207 |
| Jul 31, 2023 | 1.7500 | 1.8500 | 1.6000 | 1.7500 | 1.7500 | 272 |
| Jul 28, 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Jul 27, 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Jul 26, 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Jul 25, 2023 | 1.7500 | 1.6360 | 1.6360 | 1.7500 | 1.7500 | 15,581 |
| Jul 24, 2023 | 1.7500 | 1.6000 | 1.6000 | 1.7500 | 1.7500 | 300,000 |
| Jul 21, 2023 | 1.7500 | 1.6000 | 1.6000 | 1.7500 | 1.7500 | 2,000 |
| Jul 20, 2023 | 1.7500 | 1.6000 | 1.6000 | 1.7500 | 1.7500 | 50,000 |
| Jul 19, 2023 | 1.7500 | 1.8500 | 1.8500 | 1.7500 | 1.7500 | 800 |
| Jul 18, 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Jul 17, 2023 | 1.8000 | 1.7040 | 1.7040 | 1.7500 | 1.7500 | 60,000 |
| Jul 14, 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| Jul 13, 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| Jul 12, 2023 | 2.0000 | 1.8750 | 1.8750 | 1.8500 | 1.8500 | 100,000 |
| Jul 11, 2023 | 2.0500 | 2.1250 | 1.9000 | 2.0000 | 2.0000 | 37,852 |
| Jul 10, 2023 | 2.1500 | 2.0950 | 2.0000 | 2.0500 | 2.0500 | 101,757 |
| Jul 7, 2023 | 1.9500 | 2.2900 | 2.0000 | 2.1500 | 2.1500 | 280,000 |
| Jul 6, 2023 | 1.8500 | 2.0000 | 1.7000 | 1.9500 | 1.9500 | 35,636 |
| Jul 5, 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| Jul 4, 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| Jul 3, 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| Jun 30, 2023 | 1.8500 | 1.7550 | 1.7550 | 1.8500 | 1.8500 | 2,300 |
| Jun 29, 2023 | 1.8500 | 1.7500 | 1.7500 | 1.8500 | 1.8500 | 1,000 |
| Jun 28, 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| Jun 27, 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| Jun 26, 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| Jun 23, 2023 | 1.8000 | 2.0000 | 2.0000 | 1.8500 | 1.8500 | 24,677 |
| Jun 22, 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Jun 21, 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Jun 20, 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Jun 19, 2023 | 1.7500 | 1.7980 | 1.7980 | 1.8000 | 1.8000 | 6,588 |
| Jun 16, 2023 | 1.5000 | 1.9000 | 1.5980 | 1.7000 | 1.7000 | 1,075,716 |
| Jun 15, 2023 | 1.5500 | 1.5960 | 1.5960 | 1.5000 | 1.5000 | 150,000 |
| Jun 14, 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Jun 13, 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Jun 12, 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Jun 9, 2023 | 1.7000 | 1.7800 | 1.7800 | 1.7000 | 1.7000 | 111,577 |
| Jun 8, 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Jun 7, 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Jun 6, 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Jun 5, 2023 | 1.7000 | 1.5000 | 1.5000 | 1.7000 | 1.7000 | 3,469 |
| Jun 2, 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Jun 1, 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| May 31, 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| May 30, 2023 | 1.7000 | 1.5550 | 1.5550 | 1.7000 | 1.7000 | 16,170 |
| May 26, 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| May 25, 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| May 24, 2023 | 1.7000 | 1.5440 | 1.5440 | 1.7000 | 1.7000 | 100,000 |
| May 23, 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| May 22, 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| May 19, 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| May 18, 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| May 17, 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| May 16, 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| May 15, 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| May 12, 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| May 11, 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| May 10, 2023 | 2.0000 | 2.0720 | 1.8200 | 2.0000 | 2.0000 | 65,000 |
| May 9, 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| May 5, 2023 | 1.8500 | 1.7550 | 1.7550 | 2.0000 | 2.0000 | 9,000 |
| May 4, 2023 | 1.8500 | 1.7550 | 1.7550 | 1.8500 | 1.8500 | 6,038 |
| May 3, 2023 | 2.0000 | 1.8950 | 1.8950 | 1.8500 | 1.8500 | 6,251 |
| May 2, 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Apr 28, 2023 | 1.7500 | 2.0900 | 1.7500 | 2.0000 | 2.0000 | 191,395 |
| Apr 27, 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Apr 26, 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |