LSE - Delayed Quote • GBp
N4 Pharma Plc (N4P.L)
At close: April 26 at 4:18 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 | 0.8250 | 0.8500 | 0.7500 | 0.7750 | 0.7750 | 611,345 |
Apr 25, 2024 | 0.8000 | 0.9000 | 0.8000 | 0.8250 | 0.8250 | 3,285,001 |
Apr 24, 2024 | 0.8500 | 0.9000 | 0.8000 | 0.8250 | 0.8250 | 823,510 |
Apr 23, 2024 | 0.8000 | 0.9000 | 0.8000 | 0.8500 | 0.8500 | 4,804,558 |
Apr 22, 2024 | 0.8000 | 0.9200 | 0.8000 | 0.8500 | 0.8500 | 849,442 |
Apr 19, 2024 | 0.8500 | 0.9000 | 0.8000 | 0.8500 | 0.8500 | 119,308 |
Apr 18, 2024 | 0.8500 | 0.9000 | 0.8000 | 0.8500 | 0.8500 | 653,092 |
Apr 17, 2024 | 0.8250 | 0.8500 | 0.8000 | 0.8250 | 0.8250 | 135,677 |
Apr 16, 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8250 | 0.8250 | 1,382,282 |
Apr 15, 2024 | 0.7750 | 0.9500 | 0.7500 | 0.8500 | 0.8500 | 2,167,253 |
Apr 12, 2024 | 0.7250 | 0.7750 | 0.7060 | 0.7250 | 0.7250 | 342,157 |
Apr 11, 2024 | 0.7250 | 0.7500 | 0.7500 | 0.7250 | 0.7250 | 7,239 |
Apr 10, 2024 | 0.7250 | 0.7500 | 0.7000 | 0.7250 | 0.7250 | 1,224,090 |
Apr 9, 2024 | 0.7250 | 0.7500 | 0.7300 | 0.7250 | 0.7250 | 200,533 |
Apr 8, 2024 | 0.7250 | 0.7500 | 0.7000 | 0.7250 | 0.7250 | 1,068,721 |
Apr 5, 2024 | 0.7250 | 0.7500 | 0.7000 | 0.7250 | 0.7250 | 311,271 |
Apr 4, 2024 | 0.7250 | 0.7150 | 0.7150 | 0.7250 | 0.7250 | 225,444 |
Apr 3, 2024 | 0.7000 | 0.7500 | 0.7000 | 0.7250 | 0.7250 | 1,148,128 |
Apr 2, 2024 | 0.6500 | 0.7500 | 0.6000 | 0.7000 | 0.7000 | 2,370,672 |
Mar 28, 2024 | 0.6750 | 0.7500 | 0.6000 | 0.6500 | 0.6500 | 1,668,891 |
Mar 27, 2024 | 0.6750 | 0.7500 | 0.6390 | 0.6750 | 0.6750 | 580,163 |
Mar 26, 2024 | 0.6750 | 0.7500 | 0.6360 | 0.6750 | 0.6750 | 523,124 |
Mar 25, 2024 | 0.6500 | 0.7500 | 0.6000 | 0.6750 | 0.6750 | 498,899 |
Mar 22, 2024 | 0.6500 | 0.7140 | 0.6260 | 0.7140 | 0.7140 | 512,267 |
Mar 21, 2024 | 0.7250 | 0.7500 | 0.6530 | 0.6500 | 0.6500 | 747,519 |
Mar 20, 2024 | 0.7500 | 0.7400 | 0.6960 | 0.7250 | 0.7250 | 195,180 |
Mar 19, 2024 | 0.7500 | 0.7670 | 0.7000 | 0.7500 | 0.7500 | 105,300 |
Mar 18, 2024 | 0.7750 | 0.8000 | 0.8000 | 0.7750 | 0.7750 | 6,250 |
Mar 15, 2024 | 0.7750 | 0.8000 | 0.7500 | 0.7750 | 0.7750 | 121,694 |
Mar 14, 2024 | 0.7750 | 0.7670 | 0.7670 | 0.7750 | 0.7750 | 75,730 |
Mar 13, 2024 | 0.7500 | 0.8000 | 0.7000 | 0.7750 | 0.7750 | 68,328 |
Mar 12, 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | - |
Mar 11, 2024 | 0.7750 | 0.7670 | 0.7500 | 0.7750 | 0.7750 | 229,663 |
Mar 8, 2024 | 0.7750 | 0.8000 | 0.7500 | 0.7750 | 0.7750 | 193,842 |
Mar 7, 2024 | 0.7750 | 0.8000 | 0.7500 | 0.7750 | 0.7750 | 741,460 |
Mar 6, 2024 | 0.8000 | 0.7580 | 0.7500 | 0.7750 | 0.7750 | 350,211 |
Mar 5, 2024 | 0.8000 | 0.8500 | 0.7500 | 0.8000 | 0.8000 | 3,141,320 |
Mar 4, 2024 | 0.6750 | 0.8000 | 0.6500 | 0.7750 | 0.7750 | 2,391,482 |
Mar 1, 2024 | 0.7000 | 0.7500 | 0.6500 | 0.6750 | 0.6750 | 1,713,020 |
Feb 29, 2024 | 0.7000 | 0.7220 | 0.6500 | 0.7000 | 0.7000 | 173,512 |
Feb 28, 2024 | 0.7250 | 0.7500 | 0.6550 | 0.7000 | 0.7000 | 2,148,784 |
Feb 27, 2024 | 0.7500 | 0.7500 | 0.7000 | 0.7250 | 0.7250 | 538,822 |
Feb 26, 2024 | 0.7500 | 0.8000 | 0.7000 | 0.7500 | 0.7500 | 172,322 |
Feb 23, 2024 | 0.7500 | 0.8000 | 0.7000 | 0.7500 | 0.7500 | 236,571 |
Feb 22, 2024 | 0.7250 | 0.7500 | 0.7000 | 0.7500 | 0.7500 | 86,766 |
Feb 21, 2024 | 0.7500 | 0.8000 | 0.7030 | 0.7250 | 0.7250 | 268,603 |
Feb 20, 2024 | 0.7500 | 0.8000 | 0.7360 | 0.7500 | 0.7500 | 191,182 |
Feb 19, 2024 | 0.7750 | 0.7860 | 0.7000 | 0.7500 | 0.7500 | 177,605 |
Feb 16, 2024 | 0.8250 | 0.8500 | 0.7000 | 0.7750 | 0.7750 | 521,905 |
Feb 15, 2024 | 0.7750 | 0.8500 | 0.7560 | 0.8000 | 0.8000 | 152,591 |
Feb 14, 2024 | 0.7500 | 0.8000 | 0.7000 | 0.7500 | 0.7500 | 475,862 |
Feb 13, 2024 | 0.7500 | 0.8000 | 0.7000 | 0.7500 | 0.7500 | 125,674 |
Feb 12, 2024 | 0.7500 | 0.8000 | 0.7000 | 0.7500 | 0.7500 | 489,330 |
Feb 9, 2024 | 0.7500 | 0.7190 | 0.7190 | 0.7500 | 0.7500 | 134,789 |
Feb 8, 2024 | 0.7500 | 0.8000 | 0.7000 | 0.7500 | 0.7500 | 203,947 |
Feb 7, 2024 | 0.8250 | 0.7820 | 0.7000 | 0.7250 | 0.7250 | 2,006,111 |
Feb 6, 2024 | 0.8250 | 0.8000 | 0.7600 | 0.7750 | 0.7750 | 1,582,260 |
Feb 5, 2024 | 0.8500 | 0.9000 | 0.8000 | 0.8500 | 0.8500 | 981,518 |
Feb 2, 2024 | 0.8500 | 0.9000 | 0.8000 | 0.8500 | 0.8500 | 148,242 |
Feb 1, 2024 | 0.8500 | 0.9000 | 0.8050 | 0.8500 | 0.8500 | 453,904 |
Jan 31, 2024 | 0.8500 | 0.9000 | 0.8050 | 0.8500 | 0.8500 | 63,482 |
Jan 30, 2024 | 0.8500 | 0.9000 | 0.8000 | 0.8500 | 0.8500 | 139,098 |
Jan 29, 2024 | 0.8750 | 0.9500 | 0.8000 | 0.8500 | 0.8500 | 564,971 |
Jan 26, 2024 | 0.9250 | 0.9500 | 0.8000 | 0.8750 | 0.8750 | 1,023,440 |
Jan 25, 2024 | 0.9250 | 1.0000 | 0.8500 | 0.9250 | 0.9250 | 690,799 |
Jan 24, 2024 | 0.9250 | 1.0000 | 0.8500 | 0.9250 | 0.9250 | 763,551 |
Jan 23, 2024 | 0.9500 | 1.0000 | 0.8500 | 0.9250 | 0.9250 | 1,917,079 |
Jan 22, 2024 | 0.9250 | 0.9700 | 0.8500 | 0.9500 | 0.9500 | 439,120 |
Jan 19, 2024 | 0.9250 | 1.0000 | 0.8500 | 0.9800 | 0.9800 | 1,024,267 |
Jan 18, 2024 | 0.9250 | 0.9700 | 0.8000 | 0.9700 | 0.9700 | 1,112,624 |
Jan 17, 2024 | 0.9500 | 1.0000 | 0.9000 | 0.9250 | 0.9250 | 410,265 |
Jan 16, 2024 | 1.2000 | 1.3000 | 0.9180 | 0.9500 | 0.9500 | 5,447,411 |
Jan 15, 2024 | 1.1700 | 1.2000 | 1.0500 | 1.1250 | 1.1250 | 1,683,319 |
Jan 12, 2024 | 1.1500 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 510,573 |
Jan 11, 2024 | 1.1500 | 1.2200 | 1.1000 | 1.2200 | 1.2200 | 1,269,003 |
Jan 10, 2024 | 1.1500 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 152,706 |
Jan 9, 2024 | 1.1500 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 2,119,047 |
Jan 8, 2024 | 1.3000 | 1.5000 | 1.1000 | 1.1500 | 1.1500 | 5,508,723 |
Jan 5, 2024 | 1.0000 | 1.3000 | 0.9000 | 1.3000 | 1.3000 | 24,053,344 |
Jan 4, 2024 | 0.8750 | 1.1000 | 0.8000 | 0.9000 | 0.9000 | 6,758,651 |
Jan 3, 2024 | 0.8500 | 0.9000 | 0.8100 | 0.8500 | 0.8500 | 153,579 |
Jan 2, 2024 | 0.8750 | 0.9000 | 0.8000 | 0.8500 | 0.8500 | 183,600 |
Dec 29, 2023 | 0.9000 | 0.9200 | 0.8000 | 0.8500 | 0.8500 | 1,251,766 |
Dec 28, 2023 | 0.9000 | 0.9240 | 0.8500 | 0.9000 | 0.9000 | 95,734 |
Dec 27, 2023 | 0.9000 | 0.9240 | 0.9240 | 0.9000 | 0.9000 | 310,808 |
Dec 22, 2023 | 0.9000 | 0.9500 | 0.8500 | 0.9000 | 0.9000 | 469,293 |
Dec 21, 2023 | 0.9500 | 1.0000 | 0.8500 | 0.9000 | 0.9000 | 990,914 |
Dec 20, 2023 | 0.9250 | 1.0000 | 0.8500 | 0.9500 | 0.9500 | 1,949,035 |
Dec 19, 2023 | 1.0750 | 1.1500 | 0.8500 | 0.9000 | 0.9000 | 7,553,208 |
Dec 18, 2023 | 0.8000 | 1.1500 | 0.8100 | 1.0800 | 1.0800 | 17,890,258 |
Dec 15, 2023 | 0.8250 | 0.8300 | 0.7500 | 0.7750 | 0.7750 | 1,034,316 |
Dec 14, 2023 | 0.8500 | 0.9000 | 0.8100 | 0.8250 | 0.8250 | 1,069,994 |
Dec 13, 2023 | 0.8000 | 0.9000 | 0.8020 | 0.8500 | 0.8500 | 3,237,080 |
Dec 12, 2023 | 0.7500 | 0.8980 | 0.7160 | 0.8000 | 0.8000 | 5,033,008 |
Dec 11, 2023 | 0.7500 | 0.7500 | 0.7000 | 0.7500 | 0.7500 | 121,134 |
Dec 8, 2023 | 0.7750 | 0.8160 | 0.7280 | 0.7500 | 0.7500 | 2,341,412 |
Dec 7, 2023 | 0.7500 | 0.8430 | 0.7350 | 0.7750 | 0.7750 | 10,823,262 |
Dec 6, 2023 | 0.7250 | 0.7600 | 0.7070 | 0.7500 | 0.7500 | 2,161,281 |
Dec 5, 2023 | 0.7250 | 0.7070 | 0.7070 | 0.7250 | 0.7250 | 150,000 |
Dec 4, 2023 | 0.7750 | 0.7510 | 0.7060 | 0.7250 | 0.7250 | 2,068,555 |
Dec 1, 2023 | 0.8250 | 0.7960 | 0.7500 | 0.7750 | 0.7750 | 1,892,224 |
Nov 30, 2023 | 0.8250 | 0.9000 | 0.7500 | 0.8250 | 0.8250 | 465,479 |
Nov 29, 2023 | 0.8250 | 0.7500 | 0.7500 | 0.8250 | 0.8250 | 1,000 |
Nov 28, 2023 | 0.8250 | 0.7780 | 0.7670 | 0.8250 | 0.8250 | 142,000 |
Nov 27, 2023 | 0.8250 | 0.7750 | 0.7500 | 0.8250 | 0.8250 | 142,282 |
Nov 24, 2023 | 0.8250 | 0.8250 | 0.7670 | 0.8250 | 0.8250 | 121,688 |
Nov 23, 2023 | 0.7750 | 0.9000 | 0.7540 | 0.8250 | 0.8250 | 2,132,592 |
Nov 22, 2023 | 0.7750 | 0.7820 | 0.7620 | 0.7750 | 0.7750 | 281,371 |
Nov 21, 2023 | 0.7750 | 0.8000 | 0.7530 | 0.7750 | 0.7750 | 2,086,547 |
Nov 20, 2023 | 0.7750 | 0.8000 | 0.7500 | 0.7750 | 0.7750 | 198,325 |
Nov 17, 2023 | 0.8000 | 0.7900 | 0.7600 | 0.7750 | 0.7750 | 380,000 |
Nov 16, 2023 | 0.8000 | 0.8500 | 0.7620 | 0.8000 | 0.8000 | 172,928 |
Nov 15, 2023 | 0.8000 | 0.8370 | 0.7500 | 0.8000 | 0.8000 | 398,141 |
Nov 14, 2023 | 0.8750 | 0.9000 | 0.7600 | 0.8000 | 0.8000 | 1,922,396 |
Nov 13, 2023 | 0.8750 | 0.8680 | 0.8030 | 0.8750 | 0.8750 | 182,916 |
Nov 10, 2023 | 0.8750 | 0.8310 | 0.8310 | 0.8750 | 0.8750 | 135,000 |
Nov 9, 2023 | 0.8750 | 0.8680 | 0.8000 | 0.8750 | 0.8750 | 250,401 |
Nov 8, 2023 | 0.8750 | 0.8680 | 0.8000 | 0.8750 | 0.8750 | 118,578 |
Nov 7, 2023 | 0.8750 | 0.8620 | 0.8000 | 0.8400 | 0.8400 | 466,978 |
Nov 6, 2023 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
Nov 3, 2023 | 0.8750 | 0.8670 | 0.8000 | 0.8750 | 0.8750 | 110,413 |
Nov 2, 2023 | 0.8750 | 0.8670 | 0.8310 | 0.8750 | 0.8750 | 102,000 |
Nov 1, 2023 | 0.8750 | 0.9500 | 0.8680 | 0.8750 | 0.8750 | 24,585 |
Oct 31, 2023 | 0.8750 | 0.8700 | 0.8250 | 0.8750 | 0.8750 | 51,657 |
Oct 30, 2023 | 0.8500 | 0.8500 | 0.8350 | 0.8500 | 0.8500 | 53,551 |
Oct 27, 2023 | 0.8500 | 0.9000 | 0.8310 | 0.8500 | 0.8500 | 179,400 |
Oct 26, 2023 | 0.8500 | 0.8500 | 0.8000 | 0.8500 | 0.8500 | 556,385 |
Oct 25, 2023 | 0.9500 | 0.9500 | 0.8180 | 0.8500 | 0.8500 | 5,177,189 |
Oct 24, 2023 | 0.9500 | 0.9030 | 0.9000 | 0.9500 | 0.9500 | 413,325 |
Oct 23, 2023 | 0.9500 | 1.0000 | 0.9000 | 0.9500 | 0.9500 | 11,538 |
Oct 20, 2023 | 0.9500 | 0.9030 | 0.9030 | 0.9500 | 0.9500 | 42,193 |
Oct 19, 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
Oct 18, 2023 | 0.9500 | 0.9650 | 0.9080 | 0.9500 | 0.9500 | 384,657 |
Oct 17, 2023 | 0.9500 | 1.0200 | 0.9060 | 0.9500 | 0.9500 | 798,709 |
Oct 16, 2023 | 0.9500 | 0.9840 | 0.9280 | 0.9500 | 0.9500 | 469,231 |
Oct 13, 2023 | 0.9500 | 0.9870 | 0.9000 | 0.9500 | 0.9500 | 39,921 |
Oct 12, 2023 | 0.9500 | 1.0000 | 0.9000 | 0.9500 | 0.9500 | 24,604 |
Oct 11, 2023 | 0.9500 | 1.0000 | 0.9000 | 0.9500 | 0.9500 | 377,225 |
Oct 10, 2023 | 0.9500 | 1.0000 | 0.9000 | 0.9500 | 0.9500 | 443,613 |
Oct 9, 2023 | 0.9500 | 0.9710 | 0.9170 | 0.9500 | 0.9500 | 233,639 |
Oct 6, 2023 | 0.9500 | 1.0000 | 0.9100 | 0.9500 | 0.9500 | 43,428 |
Oct 5, 2023 | 0.9500 | 1.0000 | 0.9000 | 0.9500 | 0.9500 | 521,755 |
Oct 4, 2023 | 0.9500 | 1.0000 | 0.9000 | 0.9500 | 0.9500 | 3,078,929 |
Oct 3, 2023 | 1.0000 | 1.0000 | 0.9260 | 0.9500 | 0.9500 | 5,912,634 |
Oct 2, 2023 | 1.0000 | 1.0500 | 0.9500 | 1.0000 | 1.0000 | 1,854,043 |
Sep 29, 2023 | 0.9750 | 1.0560 | 0.9500 | 1.0000 | 1.0000 | 3,741,155 |
Sep 28, 2023 | 1.1000 | 1.0700 | 0.9250 | 1.0000 | 1.0000 | 15,243,403 |
Sep 27, 2023 | 1.5000 | 1.4600 | 1.2880 | 1.4000 | 1.4000 | 97,866 |
Sep 26, 2023 | 1.5000 | 1.5200 | 1.4000 | 1.5000 | 1.5000 | 43,814 |
Sep 25, 2023 | 1.5000 | 1.4990 | 1.4000 | 1.5000 | 1.5000 | 347,584 |
Sep 22, 2023 | 1.5000 | 1.5700 | 1.4810 | 1.5000 | 1.5000 | 283,985 |
Sep 21, 2023 | 1.5000 | 1.5700 | 1.4330 | 1.5000 | 1.5000 | 371,832 |
Sep 20, 2023 | 1.3000 | 1.5930 | 1.4000 | 1.5000 | 1.5000 | 2,327,691 |
Sep 19, 2023 | 1.3000 | 1.3800 | 1.2900 | 1.3000 | 1.3000 | 480,676 |
Sep 18, 2023 | 1.3000 | 1.4000 | 1.2000 | 1.3000 | 1.3000 | 263,902 |
Sep 15, 2023 | 1.3000 | 1.2740 | 1.2000 | 1.3000 | 1.3000 | 70,000 |
Sep 14, 2023 | 1.3500 | 1.3500 | 1.2000 | 1.3000 | 1.3000 | 527,204 |
Sep 13, 2023 | 1.3500 | 1.4000 | 1.3110 | 1.3500 | 1.3500 | 919,646 |
Sep 12, 2023 | 1.3500 | 1.4000 | 1.3310 | 1.3500 | 1.3500 | 101,733 |
Sep 11, 2023 | 1.4500 | 1.5000 | 1.3250 | 1.4000 | 1.4000 | 466,507 |
Sep 8, 2023 | 1.5000 | 1.5100 | 1.3500 | 1.5000 | 1.5000 | 900,575 |
Sep 7, 2023 | 1.5000 | 1.5180 | 1.3100 | 1.5000 | 1.5000 | 560,098 |
Sep 6, 2023 | 1.5000 | 1.5500 | 1.4000 | 1.5000 | 1.5000 | 24,306 |
Sep 5, 2023 | 1.4500 | 1.5250 | 1.4000 | 1.5000 | 1.5000 | 805,198 |
Sep 4, 2023 | 1.4500 | 1.5000 | 1.3500 | 1.4500 | 1.4500 | 253,413 |
Sep 1, 2023 | 1.5000 | 1.6000 | 1.4050 | 1.4500 | 1.4500 | 27,222 |
Aug 31, 2023 | 1.5000 | 1.4100 | 1.4000 | 1.5000 | 1.5000 | 283,516 |
Aug 30, 2023 | 1.5000 | 1.5200 | 1.4160 | 1.5000 | 1.5000 | 178,689 |
Aug 29, 2023 | 1.5000 | 1.4450 | 1.4450 | 1.5000 | 1.5000 | 10,000 |
Aug 25, 2023 | 1.5000 | 1.4260 | 1.4000 | 1.5000 | 1.5000 | 390,731 |
Aug 24, 2023 | 1.5000 | 1.5240 | 1.5240 | 1.5000 | 1.5000 | 32,155 |
Aug 23, 2023 | 1.5000 | 1.5700 | 1.4100 | 1.5000 | 1.5000 | 670,525 |
Aug 22, 2023 | 1.5000 | 1.6000 | 1.4100 | 1.5000 | 1.5000 | 78,080 |
Aug 21, 2023 | 1.5000 | 1.6000 | 1.4100 | 1.5000 | 1.5000 | 5,352 |
Aug 18, 2023 | 1.4500 | 1.6000 | 1.4100 | 1.5000 | 1.5000 | 1,875,566 |
Aug 17, 2023 | 1.6000 | 1.6000 | 1.4000 | 1.4500 | 1.4500 | 1,483,741 |
Aug 16, 2023 | 1.6000 | 1.5620 | 1.5000 | 1.6000 | 1.6000 | 26,639 |
Aug 15, 2023 | 1.6000 | 1.5380 | 1.4600 | 1.6000 | 1.6000 | 846,794 |
Aug 14, 2023 | 1.6000 | 1.6120 | 1.5000 | 1.6000 | 1.6000 | 726,176 |
Aug 11, 2023 | 1.6000 | 1.6250 | 1.5000 | 1.6000 | 1.6000 | 649,436 |
Aug 10, 2023 | 1.6000 | 1.6560 | 1.5450 | 1.6000 | 1.6000 | 339,371 |
Aug 9, 2023 | 1.6000 | 1.7000 | 1.5000 | 1.6000 | 1.6000 | 127,353 |
Aug 8, 2023 | 1.6000 | 1.7000 | 1.5000 | 1.6000 | 1.6000 | 418,133 |
Aug 7, 2023 | 1.6500 | 1.7000 | 1.5000 | 1.6000 | 1.6000 | 692,186 |
Aug 4, 2023 | 1.6500 | 1.6000 | 1.6000 | 1.6500 | 1.6500 | 2,727 |
Aug 3, 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
Aug 2, 2023 | 1.6500 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 182,743 |
Aug 1, 2023 | 1.6500 | 1.6620 | 1.6000 | 1.6500 | 1.6500 | 41,095 |
Jul 31, 2023 | 1.7000 | 1.8000 | 1.6000 | 1.6500 | 1.6500 | 283,731 |
Jul 28, 2023 | 1.7500 | 1.8000 | 1.6000 | 1.7000 | 1.7000 | 132,577 |
Jul 27, 2023 | 1.7500 | 1.8350 | 1.7000 | 1.7500 | 1.7500 | 700,194 |
Jul 26, 2023 | 1.8000 | 1.9000 | 1.6500 | 1.7500 | 1.7500 | 436,084 |
Jul 25, 2023 | 1.5500 | 2.1000 | 1.5000 | 1.8000 | 1.8000 | 16,545,459 |
Jul 24, 2023 | 1.5000 | 1.4070 | 1.4070 | 1.5000 | 1.5000 | 261,214 |
Jul 21, 2023 | 1.5000 | 1.4070 | 1.4060 | 1.5000 | 1.5000 | 15,079 |
Jul 20, 2023 | 1.4500 | 1.6000 | 1.4720 | 1.5000 | 1.5000 | 507,555 |
Jul 19, 2023 | 1.5500 | 1.6000 | 1.4000 | 1.4500 | 1.4500 | 162,062 |
Jul 18, 2023 | 1.5500 | 1.5740 | 1.4000 | 1.5500 | 1.5500 | 6,851 |
Jul 17, 2023 | 1.5500 | 1.6010 | 1.4000 | 1.5500 | 1.5500 | 1,000,157 |
Jul 14, 2023 | 1.5500 | 1.6340 | 1.4160 | 1.5500 | 1.5500 | 377,959 |
Jul 13, 2023 | 1.4500 | 1.7000 | 1.4620 | 1.5500 | 1.5500 | 77,919 |
Jul 12, 2023 | 1.4500 | 1.4000 | 1.4000 | 1.4500 | 1.4500 | 42,584 |
Jul 11, 2023 | 1.4500 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 8,330 |
Jul 10, 2023 | 1.4500 | 1.4650 | 1.4030 | 1.4500 | 1.4500 | 134,914 |
Jul 7, 2023 | 1.4500 | 1.4750 | 1.4150 | 1.4500 | 1.4500 | 14,289 |
Jul 6, 2023 | 1.5000 | 1.5110 | 1.4050 | 1.4500 | 1.4500 | 693,589 |
Jul 5, 2023 | 1.6000 | 1.5900 | 1.5080 | 1.5500 | 1.5500 | 402,797 |
Jul 4, 2023 | 1.6000 | 1.7000 | 1.5080 | 1.6000 | 1.6000 | 49,420 |
Jul 3, 2023 | 1.6000 | 1.5430 | 1.5430 | 1.6000 | 1.6000 | 98,670 |
Jun 30, 2023 | 1.6000 | 1.6400 | 1.5000 | 1.6000 | 1.6000 | 214,540 |
Jun 29, 2023 | 1.6000 | 1.6700 | 1.6700 | 1.6000 | 1.6000 | 47,006 |
Jun 28, 2023 | 1.6000 | 1.6700 | 1.5350 | 1.6000 | 1.6000 | 90,463 |
Jun 27, 2023 | 1.7500 | 1.7880 | 1.5300 | 1.6000 | 1.6000 | 610,079 |
Jun 26, 2023 | 1.7500 | 1.7120 | 1.7120 | 1.7500 | 1.7500 | 15,444 |
Jun 23, 2023 | 1.7500 | 1.7900 | 1.7700 | 1.7500 | 1.7500 | 349,321 |
Jun 22, 2023 | 1.7500 | 1.7200 | 1.7070 | 1.7500 | 1.7500 | 306,329 |
Jun 21, 2023 | 1.7500 | 1.8000 | 1.7000 | 1.7500 | 1.7500 | 1,829 |
Jun 20, 2023 | 1.7000 | 1.7730 | 1.7180 | 1.7500 | 1.7500 | 122,647 |
Jun 19, 2023 | 1.7000 | 1.7850 | 1.6000 | 1.7000 | 1.7000 | 145,426 |
Jun 16, 2023 | 1.7000 | 1.7500 | 1.6660 | 1.7000 | 1.7000 | 187,260 |
Jun 15, 2023 | 1.8000 | 1.7400 | 1.6550 | 1.7000 | 1.7000 | 920,241 |
Jun 14, 2023 | 1.6500 | 1.8000 | 1.6480 | 1.8000 | 1.8000 | 1,200,272 |
Jun 13, 2023 | 1.7000 | 1.7500 | 1.6000 | 1.6500 | 1.6500 | 828,743 |
Jun 12, 2023 | 1.7000 | 1.6210 | 1.6000 | 1.7000 | 1.7000 | 326,115 |
Jun 9, 2023 | 1.7000 | 1.7900 | 1.6000 | 1.7000 | 1.7000 | 73,353 |
Jun 8, 2023 | 1.7000 | 1.6000 | 1.6000 | 1.7000 | 1.7000 | 10 |
Jun 7, 2023 | 1.7000 | 1.7270 | 1.7240 | 1.7000 | 1.7000 | 35,000 |
Jun 6, 2023 | 1.7000 | 1.7500 | 1.6720 | 1.7000 | 1.7000 | 114,275 |
Jun 5, 2023 | 1.7000 | 1.6650 | 1.6650 | 1.7000 | 1.7000 | 71,256 |
Jun 2, 2023 | 1.7000 | 1.7500 | 1.6500 | 1.7000 | 1.7000 | 24,564 |
Jun 1, 2023 | 1.7000 | 1.7400 | 1.7400 | 1.7000 | 1.7000 | 35,267 |
May 31, 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
May 30, 2023 | 1.7500 | 1.7950 | 1.7000 | 1.7000 | 1.7000 | 272,405 |
May 26, 2023 | 1.7500 | 1.7100 | 1.7100 | 1.7500 | 1.7500 | 29,368 |
May 25, 2023 | 1.8000 | 1.8000 | 1.7000 | 1.7500 | 1.7500 | 683,310 |
May 24, 2023 | 1.8000 | 1.7550 | 1.7500 | 1.8000 | 1.8000 | 31,592 |
May 23, 2023 | 1.8000 | 1.8500 | 1.7500 | 1.8000 | 1.8000 | 128,954 |
May 22, 2023 | 1.8000 | 1.7570 | 1.7570 | 1.8000 | 1.8000 | 259,027 |
May 19, 2023 | 1.8000 | 1.8500 | 1.7500 | 1.8500 | 1.8500 | 159,495 |
May 18, 2023 | 1.8000 | 1.8500 | 1.7150 | 1.8500 | 1.8500 | 1,488,328 |
May 17, 2023 | 1.8000 | 1.8500 | 1.7700 | 1.8000 | 1.8000 | 120,200 |
May 16, 2023 | 1.8250 | 1.8450 | 1.7600 | 1.8250 | 1.8250 | 250,866 |
May 15, 2023 | 1.8250 | 1.8210 | 1.7600 | 1.8250 | 1.8250 | 95,023 |
May 12, 2023 | 1.7500 | 1.8300 | 1.7560 | 1.8250 | 1.8250 | 318,813 |
May 11, 2023 | 2.0000 | 1.9680 | 1.7000 | 1.7500 | 1.7500 | 1,948,588 |
May 10, 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
May 9, 2023 | 2.0000 | 2.1600 | 1.8000 | 1.9000 | 1.9000 | 243,446 |
May 5, 2023 | 2.0000 | 1.8650 | 1.8650 | 2.0000 | 2.0000 | 549 |
May 4, 2023 | 2.0000 | 2.0940 | 1.8000 | 2.0000 | 2.0000 | 528,709 |
May 3, 2023 | 2.0000 | 2.2000 | 1.8000 | 2.0000 | 2.0000 | 219,227 |
May 2, 2023 | 2.1000 | 2.0220 | 2.0140 | 2.0000 | 2.0000 | 400,000 |
Apr 28, 2023 | 2.1000 | 2.1500 | 2.0000 | 2.1500 | 2.1500 | 643,453 |
Apr 27, 2023 | 1.9500 | 2.1000 | 2.0250 | 2.1000 | 2.1000 | 913,324 |
Apr 26, 2023 | 2.1000 | 2.0150 | 2.0000 | 2.0000 | 2.0000 | 624,769 |