LSE - Delayed Quote • GBp
Carclo plc (CAR.L)
At close: April 26 at 5:18 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 | 9.65 | 14.00 | 8.98 | 13.00 | 13.00 | 2,174,653 |
Apr 25, 2024 | 9.00 | 9.00 | 6.55 | 7.43 | 7.43 | 2,304 |
Apr 24, 2024 | 8.60 | 8.60 | 7.70 | 7.50 | 7.50 | 163,056 |
Apr 23, 2024 | 7.00 | 7.00 | 6.30 | 7.50 | 7.50 | 40,287 |
Apr 22, 2024 | 7.00 | 7.70 | 6.30 | 8.00 | 8.00 | 80,785 |
Apr 19, 2024 | 7.00 | 7.09 | 6.45 | 7.47 | 7.47 | 41,697 |
Apr 18, 2024 | 6.00 | 6.00 | 6.00 | 6.93 | 6.93 | 2,499 |
Apr 17, 2024 | 7.15 | 7.15 | 6.10 | 6.93 | 6.93 | 31,050 |
Apr 16, 2024 | 7.00 | 7.25 | 7.00 | 7.18 | 7.18 | 105,737 |
Apr 15, 2024 | 7.06 | 7.12 | 7.06 | 6.93 | 6.93 | 39,000 |
Apr 12, 2024 | 7.00 | 8.00 | 7.00 | 6.85 | 6.85 | 13,232 |
Apr 11, 2024 | 7.18 | 7.18 | 7.18 | 6.93 | 6.93 | 7,500 |
Apr 10, 2024 | 6.20 | 7.18 | 6.07 | 7.25 | 7.25 | 78,391 |
Apr 9, 2024 | 6.95 | 7.49 | 6.50 | 7.25 | 7.25 | 43,684 |
Apr 8, 2024 | 7.00 | 7.09 | 7.00 | 7.50 | 7.50 | 2,108 |
Apr 5, 2024 | 7.00 | 7.22 | 6.32 | 7.00 | 7.00 | 316,641 |
Apr 4, 2024 | 7.04 | 7.04 | 7.04 | 7.40 | 7.40 | 1,290 |
Apr 3, 2024 | 7.00 | 7.30 | 7.00 | 7.25 | 7.25 | 17,412 |
Apr 2, 2024 | 7.68 | 7.68 | 7.19 | 7.55 | 7.55 | 11,811 |
Mar 28, 2024 | 7.11 | 7.80 | 7.11 | 7.45 | 7.45 | 77,708 |
Mar 27, 2024 | 7.68 | 8.00 | 7.00 | 7.45 | 7.45 | 167,188 |
Mar 26, 2024 | 7.10 | 7.80 | 7.05 | 7.50 | 7.50 | 18,168 |
Mar 25, 2024 | 7.00 | 7.98 | 7.00 | 7.50 | 7.50 | 45,472 |
Mar 22, 2024 | 7.20 | 7.33 | 7.00 | 8.00 | 8.00 | 58,649 |
Mar 21, 2024 | 7.30 | 9.00 | 7.30 | 8.15 | 8.15 | 208,208 |
Mar 20, 2024 | 7.45 | 7.45 | 7.37 | 8.15 | 8.15 | 13,356 |
Mar 19, 2024 | 7.95 | 7.95 | 7.95 | 7.65 | 7.65 | 662 |
Mar 18, 2024 | 7.34 | 8.00 | 7.30 | 7.65 | 7.65 | 26,050 |
Mar 15, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
Mar 14, 2024 | 7.00 | 7.70 | 7.00 | 7.20 | 7.20 | 47,627 |
Mar 13, 2024 | 7.00 | 9.00 | 7.00 | 8.00 | 8.00 | 21,725 |
Mar 12, 2024 | 7.00 | 9.00 | 7.00 | 8.00 | 8.00 | 35,269 |
Mar 11, 2024 | 8.10 | 8.50 | 8.10 | 8.10 | 8.10 | 28,461 |
Mar 8, 2024 | 7.21 | 8.98 | 7.00 | 8.32 | 8.32 | 161,965 |
Mar 7, 2024 | 7.80 | 7.80 | 7.00 | 7.50 | 7.50 | 93,128 |
Mar 6, 2024 | 7.07 | 8.41 | 7.07 | 7.50 | 7.50 | 98,103 |
Mar 5, 2024 | 7.82 | 8.41 | 7.69 | 8.05 | 8.05 | 32,244 |
Mar 4, 2024 | 7.15 | 7.15 | 7.15 | 7.75 | 7.75 | 3,525 |
Mar 1, 2024 | 7.98 | 7.98 | 7.39 | 7.60 | 7.60 | 260,104 |
Feb 29, 2024 | 8.00 | 8.45 | 7.67 | 8.20 | 8.20 | 106,210 |
Feb 28, 2024 | 8.10 | 8.10 | 8.10 | 8.41 | 8.41 | 1,451 |
Feb 27, 2024 | 8.04 | 8.04 | 8.04 | 8.40 | 8.40 | 592 |
Feb 26, 2024 | 8.00 | 9.00 | 8.00 | 8.41 | 8.41 | 30,452 |
Feb 23, 2024 | 8.98 | 8.98 | 8.73 | 8.41 | 8.41 | 20,011 |
Feb 22, 2024 | 8.48 | 8.50 | 8.48 | 8.25 | 8.25 | 13,708 |
Feb 21, 2024 | 8.22 | 8.38 | 8.10 | 8.20 | 8.20 | 37,854 |
Feb 20, 2024 | 9.00 | 9.00 | 8.22 | 8.42 | 8.42 | 1,178 |
Feb 19, 2024 | 8.74 | 8.74 | 8.10 | 8.39 | 8.39 | 12,705 |
Feb 16, 2024 | 8.00 | 8.78 | 8.00 | 8.33 | 8.33 | 16,467 |
Feb 15, 2024 | 8.20 | 8.50 | 8.00 | 8.80 | 8.80 | 15,797 |
Feb 14, 2024 | 8.24 | 8.50 | 8.21 | 8.81 | 8.81 | 6,464 |
Feb 13, 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
Feb 12, 2024 | 9.51 | 9.51 | 8.27 | 8.89 | 8.89 | 11,295 |
Feb 9, 2024 | 9.51 | 9.58 | 8.27 | 8.51 | 8.51 | 11,656 |
Feb 8, 2024 | 8.52 | 8.52 | 8.10 | 8.81 | 8.81 | 501,839 |
Feb 7, 2024 | 8.52 | 8.52 | 8.52 | 8.81 | 8.81 | 500 |
Feb 6, 2024 | 8.61 | 9.51 | 8.29 | 8.81 | 8.81 | 88,493 |
Feb 5, 2024 | 8.22 | 8.57 | 8.22 | 8.81 | 8.81 | 5,105 |
Feb 2, 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
Feb 1, 2024 | 9.84 | 9.84 | 8.46 | 8.71 | 8.71 | 2,260 |
Jan 31, 2024 | 9.87 | 9.87 | 8.62 | 9.19 | 9.19 | 4,478 |
Jan 30, 2024 | 9.56 | 9.56 | 8.40 | 9.09 | 9.09 | 11,138 |
Jan 29, 2024 | 9.36 | 9.45 | 8.52 | 8.89 | 8.89 | 192,498 |
Jan 26, 2024 | 9.19 | 9.19 | 9.19 | 9.32 | 9.32 | 50,000 |
Jan 25, 2024 | 8.61 | 9.10 | 8.39 | 8.66 | 8.66 | 25,743 |
Jan 24, 2024 | 8.83 | 8.98 | 8.83 | 8.44 | 8.44 | 8,487 |
Jan 23, 2024 | 9.43 | 9.43 | 9.43 | 9.14 | 9.14 | 550 |
Jan 22, 2024 | 9.56 | 9.56 | 8.83 | 9.14 | 9.14 | 12,178 |
Jan 19, 2024 | 8.81 | 9.57 | 8.81 | 8.89 | 8.89 | 27,994 |
Jan 18, 2024 | 10.00 | 10.00 | 8.00 | 8.90 | 8.90 | 1,025 |
Jan 17, 2024 | 8.83 | 8.83 | 8.83 | 9.00 | 9.00 | 5,000 |
Jan 16, 2024 | 9.02 | 9.31 | 8.20 | 8.20 | 8.20 | 47,131 |
Jan 15, 2024 | 9.52 | 11.00 | 9.37 | 9.35 | 9.35 | 85,290 |
Jan 12, 2024 | 11.00 | 11.00 | 10.70 | 10.25 | 10.25 | 9,280 |
Jan 11, 2024 | 10.50 | 11.00 | 9.50 | 10.25 | 10.25 | 233,424 |
Jan 10, 2024 | 9.67 | 10.45 | 9.67 | 10.00 | 10.00 | 356 |
Jan 9, 2024 | 9.55 | 10.45 | 9.55 | 10.00 | 10.00 | 8,689 |
Jan 8, 2024 | 10.00 | 10.50 | 9.56 | 9.75 | 9.75 | 112,839 |
Jan 5, 2024 | 9.28 | 9.93 | 9.13 | 9.31 | 9.31 | 150,831 |
Jan 4, 2024 | 10.00 | 10.00 | 9.05 | 9.31 | 9.31 | 39,802 |
Jan 3, 2024 | 9.98 | 10.00 | 8.83 | 9.31 | 9.31 | 68,005 |
Jan 2, 2024 | 9.64 | 9.90 | 9.64 | 9.31 | 9.31 | 42,780 |
Dec 29, 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
Dec 28, 2023 | 9.50 | 9.93 | 9.05 | 9.49 | 9.49 | 15,235 |
Dec 27, 2023 | 9.46 | 9.46 | 9.46 | 9.06 | 9.06 | 157 |
Dec 22, 2023 | 8.62 | 9.50 | 8.62 | 9.06 | 9.06 | 57,874 |
Dec 21, 2023 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
Dec 20, 2023 | 8.84 | 8.91 | 8.84 | 9.06 | 9.06 | 24,127 |
Dec 19, 2023 | 8.62 | 9.50 | 8.62 | 9.06 | 9.06 | 17,264 |
Dec 18, 2023 | 8.62 | 9.50 | 8.62 | 9.06 | 9.06 | 60,688 |
Dec 15, 2023 | 8.66 | 9.36 | 8.66 | 9.06 | 9.06 | 57,249 |
Dec 14, 2023 | 8.60 | 9.44 | 8.60 | 9.37 | 9.37 | 17,680 |
Dec 13, 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
Dec 12, 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
Dec 11, 2023 | 8.82 | 8.82 | 8.82 | 9.05 | 9.05 | 31,212 |
Dec 8, 2023 | 9.00 | 9.00 | 8.65 | 9.05 | 9.05 | 352,224 |
Dec 7, 2023 | 8.60 | 9.30 | 8.60 | 9.05 | 9.05 | 31,333 |
Dec 6, 2023 | 9.50 | 9.50 | 8.65 | 9.05 | 9.05 | 93,538 |
Dec 5, 2023 | 9.45 | 9.45 | 9.45 | 9.06 | 9.06 | 568 |
Dec 4, 2023 | 9.50 | 10.45 | 8.65 | 9.01 | 9.01 | 376,627 |
Dec 1, 2023 | 9.00 | 9.98 | 8.60 | 9.61 | 9.61 | 269,503 |
Nov 30, 2023 | 11.50 | 12.00 | 8.60 | 9.42 | 9.42 | 2,015,647 |
Nov 29, 2023 | 11.72 | 12.49 | 11.50 | 12.00 | 12.00 | 21,012 |
Nov 28, 2023 | 11.66 | 12.35 | 11.60 | 12.25 | 12.25 | 33,043 |
Nov 27, 2023 | 12.49 | 12.50 | 11.55 | 12.00 | 12.00 | 18,329 |
Nov 24, 2023 | 11.63 | 11.66 | 11.63 | 12.00 | 12.00 | 3,118 |
Nov 23, 2023 | 11.55 | 12.00 | 11.55 | 11.75 | 11.75 | 10,073 |
Nov 22, 2023 | 12.00 | 12.00 | 12.00 | 11.75 | 11.75 | 50,009 |
Nov 21, 2023 | 10.95 | 11.25 | 10.43 | 11.50 | 11.50 | 169,088 |
Nov 20, 2023 | 9.64 | 10.89 | 9.64 | 10.40 | 10.40 | 465 |
Nov 17, 2023 | 10.38 | 10.95 | 10.00 | 10.40 | 10.40 | 136,929 |
Nov 16, 2023 | 10.36 | 11.00 | 10.36 | 10.15 | 10.15 | 110,090 |
Nov 15, 2023 | 9.00 | 10.38 | 9.00 | 9.65 | 9.65 | 202,439 |
Nov 14, 2023 | 9.50 | 10.34 | 9.50 | 9.90 | 9.90 | 61,349 |
Nov 13, 2023 | 10.01 | 10.01 | 10.01 | 10.15 | 10.15 | 3,494 |
Nov 10, 2023 | 9.77 | 10.70 | 9.77 | 10.15 | 10.15 | 6,869 |
Nov 9, 2023 | 10.00 | 10.95 | 9.50 | 9.90 | 9.90 | 60,151 |
Nov 8, 2023 | 10.95 | 10.95 | 9.50 | 10.15 | 10.15 | 3,323 |
Nov 7, 2023 | 10.40 | 10.40 | 10.40 | 10.15 | 10.15 | 2,439 |
Nov 6, 2023 | 9.71 | 10.40 | 9.50 | 10.15 | 10.15 | 4,214 |
Nov 3, 2023 | 9.50 | 10.90 | 9.50 | 10.15 | 10.15 | 8,060 |
Nov 2, 2023 | 10.40 | 10.40 | 9.50 | 10.25 | 10.25 | 450 |
Nov 1, 2023 | 9.59 | 10.95 | 9.59 | 10.25 | 10.25 | 423 |
Oct 31, 2023 | 9.50 | 9.50 | 9.50 | 10.25 | 10.25 | 25 |
Oct 30, 2023 | 10.43 | 10.43 | 10.43 | 10.25 | 10.25 | 19,011 |
Oct 27, 2023 | 9.50 | 10.43 | 9.50 | 10.25 | 10.25 | 7,805 |
Oct 26, 2023 | 10.05 | 10.43 | 9.38 | 10.25 | 10.25 | 27,868 |
Oct 25, 2023 | 10.65 | 10.65 | 10.65 | 10.50 | 10.50 | 11,825 |
Oct 24, 2023 | 11.24 | 11.24 | 11.24 | 11.05 | 11.05 | 564 |
Oct 23, 2023 | 10.60 | 11.28 | 10.60 | 11.05 | 11.05 | 13,093 |
Oct 20, 2023 | 10.67 | 11.50 | 10.67 | 11.05 | 11.05 | 20,737 |
Oct 19, 2023 | 11.39 | 11.39 | 10.68 | 11.30 | 11.30 | 17,620 |
Oct 18, 2023 | 10.60 | 10.75 | 10.60 | 11.30 | 11.30 | 1,530 |
Oct 17, 2023 | 10.67 | 11.95 | 10.67 | 11.30 | 11.30 | 56,744 |
Oct 16, 2023 | 12.00 | 12.00 | 12.00 | 11.30 | 11.30 | 50 |
Oct 13, 2023 | 11.60 | 11.60 | 11.27 | 11.50 | 11.50 | 20,087 |
Oct 12, 2023 | 11.60 | 11.80 | 11.60 | 11.48 | 11.48 | 8,380 |
Oct 11, 2023 | 11.10 | 11.69 | 11.00 | 11.50 | 11.50 | 31,789 |
Oct 10, 2023 | 10.60 | 11.10 | 10.60 | 11.98 | 11.98 | 7,875 |
Oct 9, 2023 | 11.00 | 12.00 | 10.50 | 11.98 | 11.98 | 89,423 |
Oct 6, 2023 | 11.60 | 11.70 | 11.60 | 12.10 | 12.10 | 50,708 |
Oct 5, 2023 | 11.11 | 11.95 | 10.97 | 11.48 | 11.48 | 29,829 |
Oct 4, 2023 | 11.70 | 11.95 | 10.97 | 11.48 | 11.48 | 263,816 |
Oct 3, 2023 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
Oct 2, 2023 | 11.74 | 12.30 | 11.74 | 12.07 | 12.07 | 3,084 |
Sep 29, 2023 | 12.45 | 12.45 | 12.30 | 12.07 | 12.07 | 396 |
Sep 28, 2023 | 11.75 | 11.75 | 11.74 | 12.07 | 12.07 | 5,050 |
Sep 27, 2023 | 12.95 | 12.95 | 11.71 | 12.35 | 12.35 | 93,844 |
Sep 26, 2023 | 12.38 | 12.38 | 12.38 | 12.32 | 12.32 | 32,822 |
Sep 25, 2023 | 12.00 | 12.40 | 12.00 | 12.32 | 12.32 | 208,632 |
Sep 22, 2023 | 12.00 | 12.00 | 12.00 | 12.73 | 12.73 | 1,600 |
Sep 21, 2023 | 12.05 | 12.65 | 12.05 | 12.73 | 12.73 | 47,096 |
Sep 20, 2023 | 12.05 | 13.45 | 12.05 | 12.75 | 12.75 | 6,536 |
Sep 19, 2023 | 13.45 | 13.45 | 12.12 | 12.75 | 12.75 | 3,091 |
Sep 18, 2023 | 13.45 | 13.45 | 12.12 | 12.75 | 12.75 | 5,542 |
Sep 15, 2023 | 12.12 | 12.12 | 12.12 | 12.75 | 12.75 | 5,910 |
Sep 14, 2023 | 13.45 | 13.45 | 12.07 | 12.75 | 12.75 | 26,842 |
Sep 13, 2023 | 12.17 | 12.45 | 12.00 | 12.73 | 12.73 | 35,959 |
Sep 12, 2023 | 13.45 | 13.45 | 12.48 | 12.73 | 12.73 | 25,293 |
Sep 11, 2023 | 12.80 | 12.80 | 12.48 | 12.73 | 12.73 | 37,000 |
Sep 8, 2023 | 13.90 | 13.90 | 12.00 | 12.95 | 12.95 | 62,305 |
Sep 7, 2023 | 13.90 | 13.90 | 12.50 | 13.20 | 13.20 | 3,022 |
Sep 6, 2023 | 13.25 | 13.26 | 12.80 | 12.95 | 12.95 | 61,631 |
Sep 5, 2023 | 13.29 | 13.29 | 12.80 | 12.95 | 12.95 | 16,971 |
Sep 4, 2023 | 12.00 | 12.00 | 12.00 | 12.95 | 12.95 | 44 |
Sep 1, 2023 | 12.00 | 13.81 | 12.00 | 12.90 | 12.90 | 25,038 |
Aug 31, 2023 | 12.15 | 13.82 | 12.15 | 13.48 | 13.48 | 74,194 |
Aug 30, 2023 | 12.55 | 12.90 | 12.55 | 13.15 | 13.15 | 60,265 |
Aug 29, 2023 | 12.26 | 13.41 | 12.26 | 13.15 | 13.15 | 122,178 |
Aug 25, 2023 | 13.90 | 13.90 | 12.63 | 12.95 | 12.95 | 20,661 |
Aug 24, 2023 | 13.81 | 13.81 | 12.22 | 12.95 | 12.95 | 1,152 |
Aug 23, 2023 | 13.95 | 13.95 | 12.88 | 12.98 | 12.98 | 82,353 |
Aug 22, 2023 | 12.88 | 13.95 | 12.88 | 12.98 | 12.98 | 267 |
Aug 21, 2023 | 14.45 | 14.45 | 14.45 | 12.98 | 12.98 | 60 |
Aug 18, 2023 | 14.38 | 14.38 | 14.38 | 14.00 | 14.00 | 207 |
Aug 17, 2023 | 13.82 | 13.82 | 13.82 | 13.98 | 13.98 | 100,000 |
Aug 16, 2023 | 13.88 | 13.88 | 13.80 | 14.18 | 14.18 | 37,267 |
Aug 15, 2023 | 13.55 | 14.95 | 13.55 | 13.98 | 13.98 | 6,203 |
Aug 14, 2023 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
Aug 11, 2023 | 13.80 | 14.00 | 13.80 | 13.73 | 13.73 | 2,806 |
Aug 10, 2023 | 14.00 | 14.10 | 14.00 | 14.25 | 14.25 | 175,000 |
Aug 9, 2023 | 13.79 | 14.45 | 13.79 | 14.00 | 14.00 | 5,591 |
Aug 8, 2023 | 13.82 | 13.82 | 13.82 | 14.10 | 14.10 | 19,500 |
Aug 7, 2023 | 13.70 | 13.70 | 13.70 | 14.32 | 14.32 | 11 |
Aug 4, 2023 | 13.50 | 13.50 | 13.50 | 14.35 | 14.35 | 30 |
Aug 3, 2023 | 13.50 | 14.95 | 13.50 | 13.98 | 13.98 | 15,730 |
Aug 2, 2023 | 14.40 | 14.40 | 13.68 | 13.98 | 13.98 | 25,057 |
Aug 1, 2023 | 13.31 | 15.75 | 13.31 | 13.75 | 13.75 | 252,526 |
Jul 31, 2023 | 13.55 | 14.95 | 13.50 | 14.23 | 14.23 | 118,961 |
Jul 28, 2023 | 13.80 | 14.05 | 13.50 | 14.43 | 14.43 | 45,075 |
Jul 27, 2023 | 13.75 | 14.00 | 13.69 | 14.10 | 14.10 | 107,908 |
Jul 26, 2023 | 13.69 | 13.99 | 13.69 | 14.25 | 14.25 | 8,000 |
Jul 25, 2023 | 13.69 | 13.96 | 13.69 | 14.30 | 14.30 | 102,787 |
Jul 24, 2023 | 13.05 | 15.00 | 13.05 | 14.25 | 14.25 | 20,298 |
Jul 21, 2023 | 13.83 | 13.83 | 13.83 | 14.23 | 14.23 | 70,101 |
Jul 20, 2023 | 13.94 | 13.95 | 13.94 | 14.25 | 14.25 | 150,000 |
Jul 19, 2023 | 13.93 | 13.93 | 13.05 | 14.32 | 14.32 | 193 |
Jul 18, 2023 | 13.00 | 14.50 | 13.00 | 14.45 | 14.45 | 529,132 |
Jul 17, 2023 | 12.00 | 12.77 | 12.00 | 12.93 | 12.93 | 78,488 |
Jul 14, 2023 | 13.70 | 13.77 | 12.00 | 13.18 | 13.18 | 197,307 |
Jul 13, 2023 | 12.55 | 13.70 | 12.55 | 12.93 | 12.93 | 38,025 |
Jul 12, 2023 | 12.00 | 13.78 | 12.00 | 13.00 | 13.00 | 119,613 |
Jul 11, 2023 | 12.95 | 12.95 | 12.48 | 12.98 | 12.98 | 29,930 |
Jul 10, 2023 | 13.20 | 13.20 | 12.36 | 12.93 | 12.93 | 76,306 |
Jul 7, 2023 | 12.49 | 12.49 | 12.49 | 13.07 | 13.07 | 8,706 |
Jul 6, 2023 | 13.90 | 13.90 | 12.10 | 12.98 | 12.98 | 89,323 |
Jul 5, 2023 | 13.00 | 13.90 | 12.26 | 13.05 | 13.05 | 5,797 |
Jul 4, 2023 | 12.15 | 13.95 | 12.00 | 12.98 | 12.98 | 34,511 |
Jul 3, 2023 | 13.50 | 13.70 | 12.61 | 13.48 | 13.48 | 79,268 |
Jun 30, 2023 | 14.95 | 14.95 | 12.24 | 13.23 | 13.23 | 5,262 |
Jun 29, 2023 | 12.55 | 12.55 | 12.50 | 13.48 | 13.48 | 17,448 |
Jun 28, 2023 | 13.99 | 13.99 | 12.55 | 13.48 | 13.48 | 261 |
Jun 27, 2023 | 12.60 | 14.95 | 12.00 | 13.48 | 13.48 | 44,768 |
Jun 26, 2023 | 13.69 | 13.69 | 13.26 | 13.43 | 13.43 | 100,000 |
Jun 23, 2023 | 13.65 | 13.65 | 13.65 | 14.23 | 14.23 | 3,500 |
Jun 22, 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
Jun 21, 2023 | 12.05 | 13.65 | 12.05 | 13.50 | 13.50 | 17,436 |
Jun 20, 2023 | 13.05 | 13.81 | 13.05 | 14.00 | 14.00 | 9,596 |
Jun 19, 2023 | 13.89 | 14.45 | 13.35 | 13.85 | 13.85 | 51,359 |
Jun 16, 2023 | 13.70 | 13.81 | 13.70 | 13.85 | 13.85 | 52,698 |
Jun 15, 2023 | 13.61 | 14.75 | 13.05 | 13.90 | 13.90 | 31,870 |
Jun 14, 2023 | 13.61 | 13.61 | 13.61 | 13.90 | 13.90 | 78,500 |
Jun 13, 2023 | 14.00 | 14.00 | 13.61 | 13.90 | 13.90 | 37,365 |
Jun 12, 2023 | 13.05 | 13.51 | 13.05 | 13.73 | 13.73 | 41,179 |
Jun 9, 2023 | 13.05 | 13.59 | 13.05 | 13.90 | 13.90 | 23,099 |
Jun 8, 2023 | 14.15 | 14.50 | 13.53 | 13.90 | 13.90 | 61,913 |
Jun 7, 2023 | 13.36 | 13.36 | 13.36 | 14.00 | 14.00 | 12,390 |
Jun 6, 2023 | 13.26 | 14.48 | 13.26 | 14.13 | 14.13 | 10,549 |
Jun 5, 2023 | 14.90 | 14.90 | 14.90 | 13.95 | 13.95 | 1,000 |
Jun 2, 2023 | 13.05 | 14.35 | 13.05 | 13.95 | 13.95 | 42,933 |
Jun 1, 2023 | 13.95 | 14.85 | 13.41 | 13.95 | 13.95 | 172,568 |
May 31, 2023 | 13.33 | 14.90 | 13.33 | 13.60 | 13.60 | 37,018 |
May 30, 2023 | 12.95 | 14.80 | 12.95 | 13.00 | 13.00 | 238,780 |
May 26, 2023 | 12.74 | 12.76 | 11.35 | 12.00 | 12.00 | 43,910 |
May 25, 2023 | 11.68 | 12.95 | 11.34 | 12.00 | 12.00 | 18,681 |
May 24, 2023 | 11.05 | 12.95 | 11.05 | 11.88 | 11.88 | 2,544 |
May 23, 2023 | 12.00 | 12.80 | 11.68 | 12.00 | 12.00 | 63,241 |
May 22, 2023 | 12.05 | 13.04 | 11.50 | 12.00 | 12.00 | 176,928 |
May 19, 2023 | 12.55 | 13.10 | 12.50 | 12.65 | 12.65 | 374,788 |
May 18, 2023 | 12.50 | 13.50 | 12.50 | 12.88 | 12.88 | 86,399 |
May 17, 2023 | 11.95 | 14.00 | 11.50 | 12.75 | 12.75 | 471,168 |
May 16, 2023 | 11.25 | 11.25 | 11.25 | 11.00 | 11.00 | 5,500 |
May 15, 2023 | 12.00 | 12.00 | 10.60 | 11.48 | 11.48 | 540,698 |
May 12, 2023 | 10.55 | 10.90 | 10.15 | 11.00 | 11.00 | 56,777 |
May 11, 2023 | 11.27 | 11.27 | 10.53 | 11.23 | 11.23 | 17,844 |
May 10, 2023 | 11.20 | 11.20 | 9.80 | 11.23 | 11.23 | 1,251,306 |
May 9, 2023 | 11.50 | 11.95 | 11.05 | 11.25 | 11.25 | 71,438 |
May 5, 2023 | 11.15 | 11.98 | 11.15 | 11.50 | 11.50 | 23,590 |
May 4, 2023 | 11.98 | 11.98 | 11.98 | 11.60 | 11.60 | 12,390 |
May 3, 2023 | 11.26 | 11.26 | 11.26 | 11.60 | 11.60 | 2,500 |
May 2, 2023 | 11.25 | 12.10 | 11.25 | 11.60 | 11.60 | 12,272 |
Apr 28, 2023 | 11.47 | 12.15 | 11.05 | 11.60 | 11.60 | 3,118 |
Apr 27, 2023 | 11.05 | 11.95 | 11.05 | 11.50 | 11.50 | 6,315 |
Apr 26, 2023 | 12.15 | 12.20 | 11.48 | 11.63 | 11.63 | 112,551 |