LSE - Delayed Quote • USD
WisdomTree Aluminium 2x Daily Leveraged (LALU.L)
At close: April 24 at 11:41 AM GMT+1
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 | 2.4000 | 2.4010 | 2.3800 | 2.3970 | 2.3970 | 1,550 |
| Apr 23, 2024 | 2.4440 | 2.4440 | 2.3141 | 2.3515 | 2.3515 | 91,380 |
| Apr 22, 2024 | 2.5160 | 2.5410 | 2.4950 | 2.5265 | 2.5265 | 28,121 |
| Apr 19, 2024 | 2.4800 | 2.5350 | 2.4800 | 2.5200 | 2.5200 | 19,953 |
| Apr 18, 2024 | 2.3730 | 2.4100 | 2.3730 | 2.4155 | 2.4155 | 3,530 |
| Apr 17, 2024 | 2.3400 | 2.3840 | 2.3400 | 2.3595 | 2.3595 | 6,936 |
| Apr 16, 2024 | 2.2640 | 2.3190 | 2.1566 | 2.3200 | 2.3200 | 9,890 |
| Apr 15, 2024 | 2.2920 | 2.3160 | 2.2920 | 2.3085 | 2.3085 | 1,689 |
| Apr 12, 2024 | 2.1920 | 2.2300 | 2.1870 | 2.2145 | 2.2145 | 3,859 |
| Apr 11, 2024 | 2.1570 | 2.1570 | 2.1570 | 2.1360 | 2.1360 | 10 |
| Apr 10, 2024 | 2.1870 | 2.1870 | 2.1500 | 2.1420 | 2.1420 | 301 |
| Apr 9, 2024 | 2.1500 | 2.1500 | 2.0840 | 2.1610 | 2.1610 | 515 |
| Apr 8, 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1560 | 2.1560 | 218 |
| Apr 5, 2024 | 2.1300 | 2.1300 | 2.1080 | 2.1395 | 2.1395 | 250 |
| Apr 4, 2024 | 2.1100 | 2.1520 | 2.1100 | 2.1345 | 2.1345 | 810 |
| Apr 3, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.1080 | 2.1080 | 2,510 |
| Apr 2, 2024 | 2.0200 | 2.0200 | 1.9211 | 2.0210 | 2.0210 | 104,000 |
| Mar 28, 2024 | 1.8960 | 1.8960 | 1.8960 | 1.9445 | 1.9445 | 620 |
| Mar 27, 2024 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | - |
| Mar 26, 2024 | 1.9020 | 1.9270 | 1.8722 | 1.8920 | 1.8920 | 2,493 |
| Mar 25, 2024 | 1.9260 | 1.9380 | 1.9120 | 1.9330 | 1.9330 | 17,541 |
| Mar 22, 2024 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | - |
| Mar 21, 2024 | 1.9030 | 1.9030 | 1.9030 | 1.8935 | 1.8935 | 700 |
| Mar 20, 2024 | 1.8570 | 1.8570 | 1.8500 | 1.8440 | 1.8440 | 14,566 |
| Mar 19, 2024 | 1.8091 | 1.8091 | 1.8091 | 1.8360 | 1.8360 | 36 |
| Mar 18, 2024 | 1.8530 | 1.8530 | 1.8530 | 1.8530 | 1.8530 | - |
| Mar 15, 2024 | 1.8420 | 1.8420 | 1.8420 | 1.8510 | 1.8510 | 2,250 |
| Mar 14, 2024 | 1.8085 | 1.8085 | 1.8085 | 1.8085 | 1.8085 | - |
| Mar 13, 2024 | 1.8420 | 1.8420 | 1.8420 | 1.8350 | 1.8350 | 150 |
| Mar 12, 2024 | 1.8040 | 1.8040 | 1.7898 | 1.8340 | 1.8340 | 9,890 |
| Mar 11, 2024 | 1.7900 | 1.7900 | 1.7900 | 1.8280 | 1.8280 | 600 |
| Mar 8, 2024 | 1.8030 | 1.8030 | 1.8030 | 1.8030 | 1.8030 | - |
| Mar 7, 2024 | 1.8260 | 1.8260 | 1.8160 | 1.8250 | 1.8250 | 21,949 |
| Mar 6, 2024 | 1.8010 | 1.8010 | 1.8010 | 1.7935 | 1.7935 | 257 |
| Mar 5, 2024 | 1.7599 | 1.7599 | 1.7450 | 1.7835 | 1.7835 | 16 |
| Mar 4, 2024 | 1.7970 | 1.7970 | 1.7970 | 1.7970 | 1.7970 | - |
| Mar 1, 2024 | 1.8115 | 1.8115 | 1.8115 | 1.8115 | 1.8115 | - |
| Feb 29, 2024 | 1.7870 | 1.7870 | 1.7870 | 1.7870 | 1.7870 | - |
| Feb 28, 2024 | 1.7230 | 1.7230 | 1.7110 | 1.7275 | 1.7275 | 6,500 |
| Feb 27, 2024 | 1.7230 | 1.7320 | 1.7230 | 1.7300 | 1.7300 | 50 |
| Feb 26, 2024 | 1.7120 | 1.7120 | 1.7120 | 1.7120 | 1.7120 | - |
| Feb 23, 2024 | 1.7300 | 1.7400 | 1.7280 | 1.7145 | 1.7145 | 27,739 |
| Feb 22, 2024 | 1.7450 | 1.7450 | 1.7450 | 1.7480 | 1.7480 | 15,762 |
| Feb 21, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.7800 | 1.7800 | 18,850 |
| Feb 20, 2024 | 1.7260 | 1.7950 | 1.7260 | 1.7350 | 1.7350 | 21,110 |
| Feb 19, 2024 | 1.7450 | 1.7450 | 1.7450 | 1.7445 | 1.7445 | 602 |
| Feb 16, 2024 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | - |
| Feb 15, 2024 | 1.7890 | 1.7890 | 1.7890 | 1.7890 | 1.7890 | 3,133 |
| Feb 14, 2024 | 1.8070 | 1.8070 | 1.8070 | 1.8070 | 1.8070 | - |
| Feb 13, 2024 | 1.8140 | 1.8140 | 1.7821 | 1.7905 | 1.7905 | 1,389 |
| Feb 12, 2024 | 1.7945 | 1.7945 | 1.7945 | 1.7945 | 1.7945 | - |
| Feb 9, 2024 | 1.7765 | 1.7765 | 1.7765 | 1.7765 | 1.7765 | - |
| Feb 8, 2024 | 1.7940 | 1.7940 | 1.7940 | 1.7940 | 1.7940 | - |
| Feb 7, 2024 | 1.7940 | 1.7940 | 1.7940 | 1.7845 | 1.7845 | 4,972 |
| Feb 6, 2024 | 1.8270 | 1.8270 | 1.8270 | 1.7970 | 1.7970 | 145 |
| Feb 5, 2024 | 1.7720 | 1.7720 | 1.7720 | 1.7765 | 1.7765 | 2,431 |
| Feb 2, 2024 | 1.8160 | 1.8160 | 1.8160 | 1.8160 | 1.8160 | - |
| Feb 1, 2024 | 1.8430 | 1.8430 | 1.8430 | 1.8400 | 1.8400 | 5,000 |
| Jan 31, 2024 | 1.9100 | 1.9100 | 1.8890 | 1.8935 | 1.8935 | 3,800 |
| Jan 30, 2024 | 1.7835 | 1.7835 | 1.7835 | 1.8850 | 1.8850 | 78 |
| Jan 29, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8710 | 1.8710 | 2,008 |
| Jan 26, 2024 | 1.8230 | 1.8230 | 1.8230 | 1.8835 | 1.8835 | 201 |
| Jan 25, 2024 | 1.8290 | 1.8290 | 1.8290 | 1.8290 | 1.8290 | - |
| Jan 24, 2024 | 1.8125 | 1.8125 | 1.8125 | 1.8125 | 1.8125 | - |
| Jan 23, 2024 | 1.7260 | 1.7602 | 1.7260 | 1.8040 | 1.8040 | 1,000 |
| Jan 22, 2024 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | - |
| Jan 19, 2024 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | 263 |
| Jan 18, 2024 | 1.7090 | 1.7090 | 1.7090 | 1.7090 | 1.7090 | - |
| Jan 17, 2024 | 1.7275 | 1.7275 | 1.7275 | 1.7275 | 1.7275 | - |
| Jan 16, 2024 | 1.8479 | 1.8479 | 1.8479 | 1.7855 | 1.7855 | 175 |
| Jan 15, 2024 | 1.7745 | 1.7745 | 1.7745 | 1.7745 | 1.7745 | - |
| Jan 12, 2024 | 1.8190 | 1.8190 | 1.8190 | 1.8020 | 1.8020 | 8,829 |
| Jan 11, 2024 | 1.8330 | 1.8330 | 1.8330 | 1.8275 | 1.8275 | 390 |
| Jan 10, 2024 | 1.8255 | 1.8255 | 1.8255 | 1.8255 | 1.8255 | - |
| Jan 9, 2024 | 2.0655 | 2.0655 | 2.0140 | 1.8465 | 1.8465 | 312 |
| Jan 8, 2024 | 1.8340 | 1.8340 | 1.8340 | 1.8340 | 1.8340 | - |
| Jan 5, 2024 | 1.8990 | 1.8990 | 1.8990 | 1.8990 | 1.8990 | - |
| Jan 4, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9035 | 1.9035 | 6,000 |
| Jan 3, 2024 | 1.9610 | 1.9610 | 1.9610 | 1.9610 | 1.9610 | - |
| Jan 2, 2024 | 1.9468 | 2.0800 | 1.9468 | 2.0055 | 2.0055 | 371 |
| Dec 29, 2023 | 2.0785 | 2.0785 | 2.0785 | 2.0785 | 2.0785 | - |
| Dec 28, 2023 | 2.0890 | 2.0890 | 2.0890 | 2.0890 | 2.0890 | - |
| Dec 27, 2023 | 2.0400 | 2.1030 | 2.0400 | 2.0905 | 2.0905 | 117,267 |
| Dec 22, 2023 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | - |
| Dec 21, 2023 | 1.8300 | 1.8310 | 1.8300 | 1.8535 | 1.8535 | 367 |
| Dec 20, 2023 | 1.8700 | 1.8700 | 1.8700 | 1.8575 | 1.8575 | 150 |
| Dec 19, 2023 | 1.6705 | 1.7938 | 1.6705 | 1.8915 | 1.8915 | 262 |
| Dec 18, 2023 | 1.9100 | 1.9310 | 1.9100 | 1.9300 | 1.9300 | 47,600 |
| Dec 15, 2023 | 1.8755 | 1.8755 | 1.8755 | 1.8755 | 1.8755 | - |
| Dec 14, 2023 | 1.7610 | 1.7610 | 1.7600 | 1.8165 | 1.8165 | 800 |
| Dec 13, 2023 | 1.6995 | 1.6995 | 1.6995 | 1.6995 | 1.6995 | - |
| Dec 12, 2023 | 1.8096 | 1.8096 | 1.7502 | 1.6675 | 1.6675 | 426 |
| Dec 11, 2023 | 1.6660 | 1.6660 | 1.6660 | 1.6660 | 1.6660 | - |
| Dec 8, 2023 | 1.6945 | 1.6945 | 1.6945 | 1.6945 | 1.6945 | - |
| Dec 7, 2023 | 1.7150 | 1.7150 | 1.7150 | 1.6995 | 1.6995 | 9,021 |
| Dec 6, 2023 | 1.7255 | 1.7255 | 1.7255 | 1.7255 | 1.7255 | - |
| Dec 5, 2023 | 1.7550 | 1.8317 | 1.7550 | 1.7460 | 1.7460 | 257 |
| Dec 4, 2023 | 1.8160 | 1.8160 | 1.7990 | 1.7840 | 1.7840 | 1,245 |
| Dec 1, 2023 | 1.7890 | 1.7890 | 1.7890 | 1.8340 | 1.8340 | 6,000 |
| Nov 30, 2023 | 1.8100 | 1.8100 | 1.8010 | 1.8010 | 1.8010 | 499 |
| Nov 29, 2023 | 1.8310 | 1.8310 | 1.8310 | 1.8310 | 1.8310 | - |
| Nov 28, 2023 | 1.8601 | 1.8601 | 1.8601 | 1.8355 | 1.8355 | 51 |
| Nov 27, 2023 | 1.8610 | 1.8610 | 1.8610 | 1.8320 | 1.8320 | 29,700 |
| Nov 24, 2023 | 1.8495 | 1.8495 | 1.8495 | 1.8495 | 1.8495 | - |
| Nov 23, 2023 | 1.8450 | 1.8450 | 1.8450 | 1.8555 | 1.8555 | 500 |
| Nov 22, 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| Nov 21, 2023 | 1.9090 | 1.9090 | 1.8497 | 1.9155 | 1.9155 | 1,000 |
| Nov 20, 2023 | 1.8905 | 1.8905 | 1.8905 | 1.8905 | 1.8905 | - |
| Nov 17, 2023 | 1.8285 | 1.8285 | 1.8285 | 1.8285 | 1.8285 | - |
| Nov 16, 2023 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | - |
| Nov 15, 2023 | 1.8670 | 1.8670 | 1.8670 | 1.8730 | 1.8730 | 2,800 |
| Nov 14, 2023 | 1.8570 | 1.9247 | 1.8570 | 1.8750 | 1.8750 | 261 |
| Nov 13, 2023 | 1.8670 | 1.8670 | 1.8670 | 1.8625 | 1.8625 | 3,700 |
| Nov 10, 2023 | 1.8690 | 1.8700 | 1.8690 | 1.8455 | 1.8455 | 900 |
| Nov 9, 2023 | 1.9040 | 1.9040 | 1.9040 | 1.8935 | 1.8935 | 750 |
| Nov 8, 2023 | 1.9290 | 1.9290 | 1.9290 | 1.9290 | 1.9290 | - |
| Nov 7, 2023 | 1.9032 | 1.9032 | 1.9026 | 1.9275 | 1.9275 | 1,052 |
| Nov 6, 2023 | 1.9300 | 1.9740 | 1.9300 | 1.9725 | 1.9725 | 1,620 |
| Nov 3, 2023 | 1.9090 | 1.9090 | 1.9090 | 1.9110 | 1.9110 | 250 |
| Nov 2, 2023 | 1.8970 | 1.8970 | 1.8970 | 1.8730 | 1.8730 | 300 |
| Nov 1, 2023 | 1.8940 | 1.8940 | 1.8940 | 1.8940 | 1.8940 | - |
| Oct 31, 2023 | 1.9250 | 1.9350 | 1.8305 | 1.9200 | 1.9200 | 62,010 |
| Oct 30, 2023 | 1.9010 | 1.9380 | 1.9000 | 1.9375 | 1.9375 | 5,831 |
| Oct 27, 2023 | 1.8710 | 1.8710 | 1.8710 | 1.8710 | 1.8710 | - |
| Oct 26, 2023 | 1.8320 | 1.8320 | 1.8320 | 1.8375 | 1.8375 | 2,600 |
| Oct 25, 2023 | 1.8640 | 1.8640 | 1.8640 | 1.8640 | 1.8640 | - |
| Oct 24, 2023 | 1.8160 | 1.8160 | 1.8022 | 1.8230 | 1.8230 | 11,851 |
| Oct 23, 2023 | 1.7945 | 1.7945 | 1.7945 | 1.7945 | 1.7945 | - |
| Oct 20, 2023 | 1.7990 | 1.7990 | 1.7990 | 1.8050 | 1.8050 | 25,532 |
| Oct 19, 2023 | 1.8140 | 1.8140 | 1.8140 | 1.8140 | 1.8140 | 500 |
| Oct 18, 2023 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | - |
| Oct 17, 2023 | 1.7910 | 1.8822 | 1.7770 | 1.7940 | 1.7940 | 7,511 |
| Oct 16, 2023 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | - |
| Oct 13, 2023 | 1.8410 | 1.8410 | 1.8410 | 1.8305 | 1.8305 | 246 |
| Oct 12, 2023 | 1.8325 | 1.8325 | 1.8325 | 1.8325 | 1.8325 | - |
| Oct 11, 2023 | 1.8630 | 1.8630 | 1.8630 | 1.8615 | 1.8615 | 3,500 |
| Oct 10, 2023 | 1.8950 | 2.0113 | 1.8950 | 1.8575 | 1.8575 | 500 |
| Oct 9, 2023 | 1.9120 | 1.9120 | 1.9120 | 1.9035 | 1.9035 | 3,274 |
| Oct 6, 2023 | 1.8880 | 1.8880 | 1.8690 | 1.9080 | 1.9080 | 550 |
| Oct 5, 2023 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | - |
| Oct 4, 2023 | 2.0020 | 2.0020 | 1.9200 | 1.9260 | 1.9260 | 55,225 |
| Oct 3, 2023 | 2.0400 | 2.0410 | 2.0400 | 2.0010 | 2.0010 | 500 |
| Oct 2, 2023 | 2.1530 | 2.1600 | 2.0830 | 2.0585 | 2.0585 | 525,557 |
| Sep 29, 2023 | 2.0400 | 2.0940 | 2.0400 | 2.0930 | 2.0930 | 3,800 |
| Sep 28, 2023 | 1.9845 | 1.9845 | 1.9845 | 1.9845 | 1.9845 | - |
| Sep 27, 2023 | 1.9130 | 1.9130 | 1.9130 | 1.9130 | 1.9130 | - |
| Sep 26, 2023 | 1.9205 | 1.9205 | 1.9205 | 1.9300 | 1.9300 | 65 |
| Sep 25, 2023 | 1.8850 | 1.9050 | 1.8850 | 1.9050 | 1.9050 | 700 |
| Sep 22, 2023 | 1.9240 | 1.9240 | 1.9240 | 1.9240 | 1.9240 | - |
| Sep 21, 2023 | 1.8590 | 1.8700 | 1.8590 | 1.8670 | 1.8670 | 13,553 |
| Sep 20, 2023 | 1.9420 | 1.9420 | 1.9420 | 1.9370 | 1.9370 | 666 |
| Sep 19, 2023 | 1.8453 | 1.8453 | 1.8375 | 1.8795 | 1.8795 | 76 |
| Sep 18, 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8815 | 1.8815 | 2,683 |
| Sep 15, 2023 | 1.8450 | 1.8450 | 1.8450 | 1.8355 | 1.8355 | 3,259 |
| Sep 14, 2023 | 1.8930 | 1.8930 | 1.8930 | 1.8930 | 1.8930 | - |
| Sep 13, 2023 | 1.8785 | 1.8785 | 1.8785 | 1.8785 | 1.8785 | - |
| Sep 12, 2023 | 1.8707 | 1.8707 | 1.8261 | 1.8480 | 1.8480 | 846 |
| Sep 11, 2023 | 1.8390 | 1.8390 | 1.8390 | 1.8615 | 1.8615 | 624 |
| Sep 8, 2023 | 1.8210 | 1.8250 | 1.8100 | 1.8245 | 1.8245 | 5,887 |
| Sep 7, 2023 | 1.8400 | 1.8400 | 1.8390 | 1.8435 | 1.8435 | 547 |
| Sep 6, 2023 | 1.8395 | 1.8395 | 1.8395 | 1.8395 | 1.8395 | - |
| Sep 5, 2023 | 1.8320 | 1.8775 | 1.8111 | 1.8490 | 1.8490 | 541 |
| Sep 4, 2023 | 1.8770 | 1.8770 | 1.8770 | 1.8770 | 1.8770 | - |
| Sep 1, 2023 | 1.9280 | 1.9280 | 1.9210 | 1.9220 | 1.9220 | 980 |
| Aug 31, 2023 | 1.8780 | 1.8880 | 1.8780 | 1.8760 | 1.8760 | 606 |
| Aug 30, 2023 | 1.8670 | 1.8670 | 1.8670 | 1.8600 | 1.8600 | 2,683 |
| Aug 29, 2023 | 1.7897 | 1.7897 | 1.7897 | 1.8110 | 1.8110 | 2 |
| Aug 25, 2023 | 1.8060 | 1.8060 | 1.7880 | 1.7825 | 1.7825 | 3,614 |
| Aug 24, 2023 | 1.8050 | 1.8050 | 1.8050 | 1.7905 | 1.7905 | 6,256 |
| Aug 23, 2023 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | - |
| Aug 22, 2023 | 1.7823 | 1.7823 | 1.7731 | 1.8305 | 1.8305 | 113 |
| Aug 21, 2023 | 1.7710 | 1.7710 | 1.7710 | 1.7710 | 1.7710 | - |
| Aug 18, 2023 | 1.7665 | 1.7665 | 1.7665 | 1.7665 | 1.7665 | - |
| Aug 17, 2023 | 1.7660 | 1.8040 | 1.7660 | 1.7795 | 1.7795 | 3,589 |
| Aug 16, 2023 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| Aug 15, 2023 | 1.7730 | 1.8979 | 1.7730 | 1.7730 | 1.7730 | 7,750 |
| Aug 14, 2023 | 1.7950 | 1.7950 | 1.7810 | 1.7770 | 1.7770 | 3,700 |
| Aug 11, 2023 | 1.8250 | 1.8250 | 1.8250 | 1.8250 | 1.8250 | - |
| Aug 10, 2023 | 1.8720 | 1.8730 | 1.8720 | 1.8740 | 1.8740 | 6,555 |
| Aug 9, 2023 | 1.8800 | 1.8810 | 1.8780 | 1.8640 | 1.8640 | 3,110 |
| Aug 8, 2023 | 1.8710 | 1.9274 | 1.8710 | 1.8785 | 1.8785 | 6,094 |
| Aug 7, 2023 | 1.9410 | 1.9410 | 1.9370 | 1.9235 | 1.9235 | 7,810 |
| Aug 4, 2023 | 1.9285 | 1.9285 | 1.9285 | 1.9285 | 1.9285 | - |
| Aug 3, 2023 | 1.8820 | 1.8820 | 1.8820 | 1.9245 | 1.9245 | 50 |
| Aug 2, 2023 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | - |
| Aug 1, 2023 | 2.0230 | 2.0230 | 1.9412 | 1.9850 | 1.9850 | 1,209 |
| Jul 31, 2023 | 1.9590 | 1.9760 | 1.9590 | 2.0225 | 2.0225 | 5,505 |
| Jul 28, 2023 | 1.8900 | 1.8930 | 1.8900 | 1.9170 | 1.9170 | 680 |
| Jul 27, 2023 | 1.8980 | 1.8980 | 1.8980 | 1.8940 | 1.8940 | 5,000 |
| Jul 26, 2023 | 1.9520 | 1.9520 | 1.9520 | 1.9120 | 1.9120 | 2,000 |
| Jul 25, 2023 | 1.9520 | 1.9580 | 1.8927 | 1.9625 | 1.9625 | 5,262 |
| Jul 24, 2023 | 1.9110 | 1.9110 | 1.9110 | 1.9145 | 1.9145 | 15,000 |
| Jul 21, 2023 | 1.8990 | 1.8990 | 1.8990 | 1.8990 | 1.8990 | - |
| Jul 20, 2023 | 1.8935 | 1.8935 | 1.8935 | 1.8935 | 1.8935 | - |
| Jul 19, 2023 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | - |
| Jul 18, 2023 | 1.9200 | 1.9290 | 1.8657 | 1.9075 | 1.9075 | 760 |
| Jul 17, 2023 | 1.9700 | 2.0030 | 1.9700 | 1.9890 | 1.9890 | 5,146 |
| Jul 14, 2023 | 2.0430 | 2.0430 | 2.0430 | 2.0475 | 2.0475 | 155 |
| Jul 13, 2023 | 2.0400 | 2.0420 | 2.0020 | 2.0425 | 2.0425 | 4,024 |
| Jul 12, 2023 | 1.8530 | 1.9200 | 1.8530 | 1.9580 | 1.9580 | 743 |
| Jul 11, 2023 | 1.8364 | 1.8364 | 1.7968 | 1.8450 | 1.8450 | 314 |
| Jul 10, 2023 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| Jul 7, 2023 | 1.7870 | 1.7870 | 1.7870 | 1.8145 | 1.8145 | 10 |
| Jul 6, 2023 | 1.8000 | 1.8150 | 1.8000 | 1.7865 | 1.7865 | 945 |
| Jul 5, 2023 | 1.8220 | 1.8250 | 1.8110 | 1.8175 | 1.8175 | 3,592 |
| Jul 4, 2023 | 1.8670 | 1.8670 | 1.8400 | 1.8525 | 1.8525 | 1,300 |
| Jul 3, 2023 | 1.8300 | 1.8340 | 1.8300 | 1.8340 | 1.8340 | 900 |
| Jun 30, 2023 | 1.8245 | 1.8245 | 1.8245 | 1.8245 | 1.8245 | - |
| Jun 29, 2023 | 1.8515 | 1.8515 | 1.8515 | 1.8515 | 1.8515 | - |
| Jun 28, 2023 | 1.8640 | 1.8640 | 1.8640 | 1.8730 | 1.8730 | 3,200 |
| Jun 27, 2023 | 1.9661 | 1.9661 | 1.9004 | 1.9205 | 1.9205 | 170 |
| Jun 26, 2023 | 1.8780 | 1.8780 | 1.8780 | 1.8330 | 1.8330 | 242 |
| Jun 23, 2023 | 1.9200 | 1.9200 | 1.8730 | 1.8750 | 1.8750 | 4,295 |
| Jun 22, 2023 | 1.9890 | 1.9890 | 1.9890 | 1.9290 | 1.9290 | 4,544 |
| Jun 21, 2023 | 1.9640 | 1.9640 | 1.9640 | 1.9520 | 1.9520 | 190 |
| Jun 20, 2023 | 1.9720 | 1.9839 | 1.9720 | 1.9760 | 1.9760 | 1,252 |
| Jun 19, 2023 | 1.9910 | 1.9910 | 1.9910 | 1.9910 | 1.9910 | - |
| Jun 16, 2023 | 2.0790 | 2.0790 | 2.0790 | 2.0480 | 2.0480 | 1,239 |
| Jun 15, 2023 | 2.0060 | 2.0060 | 2.0060 | 2.0150 | 2.0150 | 907 |
| Jun 14, 2023 | 2.0180 | 2.0180 | 2.0130 | 2.0125 | 2.0125 | 60,640 |
| Jun 13, 2023 | 2.0264 | 2.0264 | 1.9955 | 1.9790 | 1.9790 | 219 |
| Jun 12, 2023 | 2.0020 | 2.0020 | 1.9770 | 1.9760 | 1.9760 | 1,125 |
| Jun 9, 2023 | 2.0570 | 2.0570 | 2.0570 | 2.0400 | 2.0400 | 7,422 |
| Jun 8, 2023 | 2.0210 | 2.0210 | 2.0210 | 2.0165 | 2.0165 | 7,600 |
| Jun 7, 2023 | 1.9545 | 1.9545 | 1.9545 | 1.9545 | 1.9545 | - |
| Jun 6, 2023 | 2.1293 | 2.1293 | 1.9861 | 1.9385 | 1.9385 | 54 |
| Jun 5, 2023 | 2.0290 | 2.0290 | 2.0290 | 2.0160 | 2.0160 | 500 |
| Jun 2, 2023 | 2.1600 | 2.1600 | 2.1380 | 2.0645 | 2.0645 | 22,506 |
| Jun 1, 2023 | 2.1180 | 2.1180 | 2.1180 | 2.1180 | 2.1180 | 50 |
| May 31, 2023 | 2.0430 | 2.0430 | 2.0430 | 2.0430 | 2.0430 | - |
| May 30, 2023 | 1.9910 | 2.0235 | 1.9546 | 1.9880 | 1.9880 | 110 |
| May 26, 2023 | 2.0498 | 2.0498 | 2.0498 | 2.0100 | 2.0100 | 1,530 |
| May 25, 2023 | 2.0070 | 2.0070 | 2.0070 | 2.0115 | 2.0115 | 6,000 |
| May 24, 2023 | 1.9390 | 2.0000 | 1.9390 | 1.9630 | 1.9630 | 12,753 |
| May 23, 2023 | 2.0300 | 2.0558 | 2.0300 | 1.9960 | 1.9960 | 800 |
| May 22, 2023 | 2.0570 | 2.0570 | 2.0570 | 2.0570 | 2.0570 | - |
| May 19, 2023 | 2.1010 | 2.1010 | 2.1010 | 2.1010 | 2.1010 | - |
| May 18, 2023 | 2.0950 | 2.0950 | 2.0950 | 2.0995 | 2.0995 | 3,277 |
| May 17, 2023 | 2.1210 | 2.1210 | 2.1210 | 2.1210 | 2.1210 | - |
| May 16, 2023 | 2.1228 | 2.1228 | 2.1228 | 2.0520 | 2.0520 | 131 |
| May 15, 2023 | 2.0670 | 2.0670 | 2.0670 | 2.0670 | 2.0670 | - |
| May 12, 2023 | 1.9920 | 2.0290 | 1.9920 | 1.9935 | 1.9935 | 2,195 |
| May 11, 2023 | 2.0400 | 2.0400 | 2.0390 | 1.9585 | 1.9585 | 2,901 |
| May 10, 2023 | 2.0770 | 2.0770 | 2.0770 | 2.0770 | 2.0770 | - |
| May 9, 2023 | 2.1589 | 2.1589 | 2.1589 | 2.1690 | 2.1690 | 28 |
| May 5, 2023 | 2.1090 | 2.1090 | 2.1090 | 2.1825 | 2.1825 | 2,349 |
| May 4, 2023 | 2.1225 | 2.1225 | 2.1225 | 2.1225 | 2.1225 | - |
| May 3, 2023 | 2.1790 | 2.1790 | 2.1790 | 2.1790 | 2.1790 | - |
| May 2, 2023 | 2.2700 | 2.2700 | 2.1995 | 2.2670 | 2.2670 | 3,000 |
| Apr 28, 2023 | 2.2100 | 2.2100 | 2.2100 | 2.2430 | 2.2430 | 5,217 |
| Apr 27, 2023 | 2.1600 | 2.1600 | 2.1600 | 2.1790 | 2.1790 | 500 |
| Apr 26, 2023 | 2.1930 | 2.1930 | 2.1930 | 2.1930 | 2.1930 | - |
| Apr 25, 2023 | 2.2350 | 2.3130 | 2.2350 | 2.2125 | 2.2125 | 431 |
| Apr 24, 2023 | 2.2800 | 2.2870 | 2.2800 | 2.2935 | 2.2935 | 5,600 |