NasdaqCM - Delayed Quote • USD
NextTrip, Inc. (NTRP)
At close: April 26 at 4:00 PM EDT
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 26, 2024 | 2.7300 | 2.7700 | 2.7300 | 2.7700 | 2.7700 | 1,000 |
| Apr 25, 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 1,200 |
| Apr 24, 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 600 |
| Apr 23, 2024 | 2.9900 | 2.9900 | 2.8200 | 2.8600 | 2.8600 | 2,300 |
| Apr 22, 2024 | 2.7450 | 2.9302 | 2.7100 | 2.9302 | 2.9302 | 1,400 |
| Apr 19, 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 700 |
| Apr 18, 2024 | 3.0101 | 3.1250 | 2.6700 | 2.7442 | 2.7442 | 22,700 |
| Apr 17, 2024 | 3.3100 | 3.3620 | 2.8700 | 2.9900 | 2.9900 | 31,600 |
| Apr 16, 2024 | 4.0250 | 4.0250 | 3.3050 | 3.3500 | 3.3500 | 27,300 |
| Apr 15, 2024 | 4.1400 | 4.1401 | 4.1300 | 4.1300 | 4.1300 | 3,100 |
| Apr 12, 2024 | 4.2400 | 4.2400 | 4.0400 | 4.1300 | 4.1300 | 4,000 |
| Apr 11, 2024 | 4.3200 | 4.3300 | 4.0450 | 4.2000 | 4.2000 | 4,700 |
| Apr 10, 2024 | 3.9399 | 4.4000 | 3.9300 | 4.1200 | 4.1200 | 10,600 |
| Apr 9, 2024 | 4.1500 | 4.1500 | 3.7671 | 3.9501 | 3.9501 | 10,300 |
| Apr 8, 2024 | 4.0600 | 4.1600 | 3.9700 | 4.1600 | 4.1600 | 2,900 |
| Apr 5, 2024 | 3.8500 | 4.1900 | 3.8500 | 4.0100 | 4.0100 | 28,500 |
| Apr 4, 2024 | 3.8000 | 3.9100 | 3.7500 | 3.9100 | 3.9100 | 7,000 |
| Apr 3, 2024 | 4.0100 | 4.0450 | 3.8600 | 3.9050 | 3.9050 | 3,700 |
| Apr 2, 2024 | 4.1000 | 4.1050 | 4.0100 | 4.1050 | 4.1050 | 1,700 |
| Apr 1, 2024 | 4.4800 | 4.5000 | 4.1800 | 4.1800 | 4.1800 | 10,600 |
| Mar 28, 2024 | 4.3300 | 4.7200 | 4.1253 | 4.5101 | 4.5101 | 17,400 |
| Mar 27, 2024 | 4.1000 | 4.2000 | 4.0101 | 4.2000 | 4.2000 | 11,000 |
| Mar 26, 2024 | 4.3000 | 4.5129 | 4.0001 | 4.0800 | 4.0800 | 28,200 |
| Mar 25, 2024 | 4.4200 | 4.7775 | 4.1600 | 4.2900 | 4.2900 | 30,900 |
| Mar 22, 2024 | 4.5700 | 4.9600 | 4.3700 | 4.5500 | 4.5500 | 19,000 |
| Mar 21, 2024 | 4.5910 | 4.7999 | 4.5100 | 4.6200 | 4.6200 | 8,400 |
| Mar 20, 2024 | 4.1500 | 4.5247 | 4.1050 | 4.5247 | 4.5247 | 10,800 |
| Mar 19, 2024 | 4.7500 | 4.8100 | 4.2050 | 4.2800 | 4.2800 | 27,800 |
| Mar 18, 2024 | 4.5900 | 4.9999 | 4.5600 | 4.7500 | 4.7500 | 60,900 |
| Mar 15, 2024 | 4.6000 | 5.1100 | 4.4700 | 4.5800 | 4.5800 | 61,900 |
| Mar 14, 2024 | 4.3700 | 6.8097 | 3.5000 | 5.1500 | 5.1500 | 786,900 |
| Mar 13, 2024 | 4.4900 | 6.5500 | 4.3500 | 4.4100 | 4.4100 | 225,000 |
| Mar 12, 2024 | 4.1500 | 4.3400 | 3.9007 | 4.1500 | 4.1500 | 31,500 |
| Mar 11, 2024 | 3.7000 | 4.1800 | 3.6467 | 4.1700 | 4.1700 | 58,000 |
| Mar 8, 2024 | 3.3600 | 3.7750 | 3.3401 | 3.7568 | 3.7568 | 57,400 |
| Mar 7, 2024 | 3.3400 | 3.5600 | 3.1000 | 3.3200 | 3.3200 | 107,500 |
| Mar 6, 2024 | 2.8000 | 2.8990 | 2.7750 | 2.8539 | 2.8539 | 339,100 |
| Mar 5, 2024 | 2.9200 | 2.9200 | 2.7301 | 2.8499 | 2.8499 | 5,700 |
| Mar 4, 2024 | 2.9698 | 3.0800 | 2.6300 | 2.7700 | 2.7700 | 43,200 |
| Mar 1, 2024 | 3.0500 | 3.0500 | 2.5100 | 2.8900 | 2.8900 | 38,300 |
| Feb 29, 2024 | 2.9300 | 2.9900 | 2.9300 | 2.9900 | 2.9900 | 3,100 |
| Feb 28, 2024 | 3.1000 | 3.1300 | 2.8997 | 2.9500 | 2.9500 | 18,300 |
| Feb 27, 2024 | 2.9999 | 3.0773 | 2.8500 | 3.0440 | 3.0440 | 15,000 |
| Feb 26, 2024 | 2.9800 | 3.0000 | 2.9000 | 2.9100 | 2.9100 | 8,600 |
| Feb 23, 2024 | 2.8500 | 3.0400 | 2.8500 | 2.9900 | 2.9900 | 4,200 |
| Feb 22, 2024 | 2.8862 | 3.1300 | 2.8862 | 2.9000 | 2.9000 | 7,500 |
| Feb 21, 2024 | 2.9500 | 3.1399 | 2.9000 | 2.9900 | 2.9900 | 2,900 |
| Feb 20, 2024 | 2.8500 | 3.0200 | 2.8100 | 3.0200 | 3.0200 | 9,800 |
| Feb 16, 2024 | 2.8300 | 3.0200 | 2.8300 | 2.9900 | 2.9900 | 6,500 |
| Feb 15, 2024 | 3.0195 | 3.0300 | 2.8600 | 2.9100 | 2.9100 | 8,700 |
| Feb 14, 2024 | 2.9901 | 3.0499 | 2.8800 | 2.8900 | 2.8900 | 8,100 |
| Feb 13, 2024 | 3.2500 | 3.2500 | 2.8500 | 2.8700 | 2.8700 | 51,500 |
| Feb 12, 2024 | 3.3528 | 3.4500 | 3.2301 | 3.2600 | 3.2600 | 13,100 |
| Feb 9, 2024 | 3.4707 | 3.4800 | 3.3101 | 3.3900 | 3.3900 | 9,500 |
| Feb 8, 2024 | 3.3460 | 3.5000 | 3.3300 | 3.4000 | 3.4000 | 21,800 |
| Feb 7, 2024 | 3.1800 | 3.3000 | 3.1800 | 3.2700 | 3.2700 | 1,700 |
| Feb 6, 2024 | 3.3100 | 3.3400 | 3.2550 | 3.2550 | 3.2550 | 5,000 |
| Feb 5, 2024 | 3.1500 | 3.3481 | 3.1500 | 3.3000 | 3.3000 | 4,200 |
| Feb 2, 2024 | 3.1100 | 3.2600 | 3.0001 | 3.0601 | 3.0601 | 15,300 |
| Feb 1, 2024 | 3.3500 | 3.3600 | 3.0900 | 3.1500 | 3.1500 | 38,300 |
| Jan 31, 2024 | 3.4700 | 3.5700 | 3.3800 | 3.3800 | 3.3800 | 42,800 |
| Jan 30, 2024 | 3.4300 | 3.5704 | 3.2586 | 3.4700 | 3.4700 | 6,400 |
| Jan 29, 2024 | 3.4800 | 3.6600 | 3.4200 | 3.5200 | 3.5200 | 13,200 |
| Jan 26, 2024 | 3.5031 | 3.7300 | 3.5031 | 3.6000 | 3.6000 | 15,800 |
| Jan 25, 2024 | 3.6150 | 3.7100 | 3.4600 | 3.6700 | 3.6700 | 14,100 |
| Jan 24, 2024 | 3.7400 | 3.7400 | 3.5190 | 3.5700 | 3.5700 | 17,600 |
| Jan 23, 2024 | 3.6500 | 3.7505 | 3.4000 | 3.5800 | 3.5800 | 38,700 |
| Jan 22, 2024 | 3.4400 | 3.6500 | 3.4400 | 3.6500 | 3.6500 | 18,300 |
| Jan 19, 2024 | 3.4760 | 3.5957 | 3.4213 | 3.5500 | 3.5500 | 33,500 |
| Jan 18, 2024 | 3.5500 | 3.7000 | 3.3900 | 3.5400 | 3.5400 | 18,600 |
| Jan 17, 2024 | 3.7800 | 3.8800 | 3.5200 | 3.6200 | 3.6200 | 43,000 |
| Jan 16, 2024 | 3.3550 | 3.9615 | 3.3550 | 3.8400 | 3.8400 | 46,700 |
| Jan 12, 2024 | 3.5400 | 3.6900 | 3.1682 | 3.4100 | 3.4100 | 56,200 |
| Jan 11, 2024 | 3.7700 | 3.8550 | 3.6200 | 3.6500 | 3.6500 | 76,600 |
| Jan 10, 2024 | 3.8600 | 4.0397 | 3.7500 | 3.8800 | 3.8800 | 68,000 |
| Jan 9, 2024 | 3.9300 | 4.0681 | 3.8400 | 4.0000 | 4.0000 | 65,400 |
| Jan 8, 2024 | 4.6300 | 4.9000 | 3.9214 | 4.0800 | 4.0800 | 482,700 |
| Jan 5, 2024 | 4.1000 | 4.5687 | 3.9800 | 4.5300 | 4.5300 | 214,400 |
| Jan 4, 2024 | 4.1200 | 4.3378 | 3.8000 | 4.1500 | 4.1500 | 427,800 |
| Jan 3, 2024 | 4.6900 | 5.7000 | 3.7500 | 4.0000 | 4.0000 | 14,054,100 |
| Jan 2, 2024 | 2.9300 | 3.2609 | 2.8697 | 2.9000 | 2.9000 | 1,810,100 |
| Dec 29, 2023 | 3.2000 | 3.7250 | 2.8800 | 3.0229 | 3.0229 | 209,200 |
| Dec 28, 2023 | 3.2900 | 3.5200 | 3.1900 | 3.1900 | 3.1900 | 47,000 |
| Dec 27, 2023 | 3.2400 | 3.4700 | 3.1800 | 3.3000 | 3.3000 | 26,500 |
| Dec 26, 2023 | 3.0074 | 3.5299 | 2.9426 | 3.1800 | 3.1800 | 97,200 |
| Dec 22, 2023 | 2.8900 | 3.1800 | 2.8900 | 3.0200 | 3.0200 | 15,000 |
| Dec 21, 2023 | 2.8800 | 2.9100 | 2.8000 | 2.8700 | 2.8700 | 14,500 |
| Dec 20, 2023 | 2.8720 | 2.9555 | 2.8400 | 2.9000 | 2.9000 | 6,800 |
| Dec 19, 2023 | 2.9500 | 2.9900 | 2.8000 | 2.9600 | 2.9600 | 22,200 |
| Dec 18, 2023 | 3.0900 | 3.0900 | 2.9200 | 2.9700 | 2.9700 | 15,500 |
| Dec 15, 2023 | 2.8700 | 3.0900 | 2.8700 | 3.0300 | 3.0300 | 13,400 |
| Dec 14, 2023 | 3.0600 | 3.1599 | 2.8300 | 2.8600 | 2.8600 | 32,900 |
| Dec 13, 2023 | 3.0449 | 3.1100 | 2.8400 | 3.1100 | 3.1100 | 12,200 |
| Dec 12, 2023 | 3.0102 | 3.0500 | 2.9400 | 3.0400 | 3.0400 | 11,100 |
| Dec 11, 2023 | 3.0800 | 3.1300 | 3.0100 | 3.0100 | 3.0100 | 22,700 |
| Dec 8, 2023 | 3.1000 | 3.2489 | 3.0000 | 3.1900 | 3.1900 | 16,400 |
| Dec 7, 2023 | 3.2200 | 3.2500 | 3.0100 | 3.1500 | 3.1500 | 19,500 |
| Dec 6, 2023 | 3.0700 | 3.1750 | 3.0100 | 3.0600 | 3.0600 | 38,700 |
| Dec 5, 2023 | 2.9400 | 3.1400 | 2.8800 | 3.0600 | 3.0600 | 44,400 |
| Dec 4, 2023 | 3.0300 | 3.2800 | 2.9000 | 3.0201 | 3.0201 | 77,800 |
| Dec 1, 2023 | 3.8800 | 4.2099 | 2.8100 | 3.0300 | 3.0300 | 856,500 |
| Nov 30, 2023 | 2.6600 | 4.2500 | 2.6500 | 3.7100 | 3.7100 | 512,200 |
| Nov 29, 2023 | 2.6900 | 2.8900 | 2.5431 | 2.6000 | 2.6000 | 64,600 |
| Nov 28, 2023 | 2.7200 | 2.9580 | 2.6500 | 2.6600 | 2.6600 | 27,600 |
| Nov 27, 2023 | 2.9100 | 3.1856 | 2.8900 | 2.9500 | 2.9500 | 13,300 |
| Nov 24, 2023 | 2.9290 | 2.9290 | 2.5994 | 2.8230 | 2.8230 | 22,700 |
| Nov 22, 2023 | 2.9600 | 3.1500 | 2.7900 | 2.8900 | 2.8900 | 71,700 |
| Nov 21, 2023 | 3.2200 | 3.2200 | 2.9499 | 3.0300 | 3.0300 | 21,000 |
| Nov 20, 2023 | 3.1400 | 3.2600 | 2.9800 | 3.1000 | 3.1000 | 42,000 |
| Nov 17, 2023 | 3.0100 | 3.1900 | 3.0100 | 3.0300 | 3.0300 | 31,500 |
| Nov 16, 2023 | 4.3200 | 4.3200 | 2.9100 | 3.0700 | 3.0700 | 381,800 |
| Nov 15, 2023 | 4.1500 | 4.4999 | 4.1500 | 4.4400 | 4.4400 | 32,000 |
| Nov 14, 2023 | 4.4400 | 4.4900 | 4.1822 | 4.2100 | 4.2100 | 13,600 |
| Nov 13, 2023 | 4.4000 | 4.6500 | 4.2400 | 4.3500 | 4.3500 | 14,800 |
| Nov 10, 2023 | 4.2000 | 4.5833 | 4.2000 | 4.4400 | 4.4400 | 22,200 |
| Nov 9, 2023 | 4.3500 | 4.4600 | 4.2000 | 4.2900 | 4.2900 | 17,700 |
| Nov 8, 2023 | 4.1900 | 4.4899 | 4.1900 | 4.4100 | 4.4100 | 34,500 |
| Nov 7, 2023 | 4.3100 | 4.6982 | 4.1428 | 4.4500 | 4.4500 | 85,800 |
| Nov 6, 2023 | 4.1300 | 4.5800 | 4.0200 | 4.5100 | 4.5100 | 99,700 |
| Nov 3, 2023 | 4.4600 | 4.7200 | 4.0300 | 4.2600 | 4.2600 | 81,500 |
| Nov 2, 2023 | 4.3600 | 4.4000 | 4.1391 | 4.3400 | 4.3400 | 12,200 |
| Nov 1, 2023 | 3.9400 | 4.2000 | 3.9000 | 4.1500 | 4.1500 | 23,600 |
| Oct 31, 2023 | 3.9184 | 4.1664 | 3.8000 | 4.0200 | 4.0200 | 35,700 |
| Oct 30, 2023 | 3.9200 | 4.5100 | 3.9200 | 4.0100 | 4.0100 | 21,500 |
| Oct 27, 2023 | 4.5100 | 4.6204 | 3.9400 | 4.0000 | 4.0000 | 40,100 |
| Oct 26, 2023 | 4.9300 | 5.1499 | 4.4600 | 4.5800 | 4.5800 | 91,500 |
| Oct 25, 2023 | 4.8800 | 5.1800 | 4.8000 | 5.0400 | 5.0400 | 96,300 |
| Oct 24, 2023 | 4.8600 | 5.2900 | 4.8600 | 4.9400 | 4.9400 | 112,100 |
| Oct 23, 2023 | 4.8700 | 5.5900 | 4.8000 | 5.2500 | 5.2500 | 213,600 |
| Oct 20, 2023 | 5.0500 | 5.5000 | 4.5201 | 4.8300 | 4.8300 | 236,100 |
| Oct 19, 2023 | 5.2900 | 6.0500 | 4.7100 | 5.0900 | 5.0900 | 736,700 |
| Oct 18, 2023 | 3.7800 | 6.8000 | 3.7800 | 5.0600 | 5.0600 | 9,196,000 |
| Oct 17, 2023 | 3.9500 | 4.3600 | 3.6300 | 3.8600 | 3.8600 | 370,300 |
| Oct 16, 2023 | 4.1400 | 4.8599 | 3.5000 | 3.9700 | 3.9700 | 1,068,100 |
| Oct 13, 2023 | 6.2000 | 8.0000 | 5.0000 | 5.9400 | 5.9400 | 45,123,300 |
| Oct 12, 2023 | 2.7100 | 2.8000 | 2.3901 | 2.4200 | 2.4200 | 70,300 |
| Oct 11, 2023 | 2.8000 | 2.8200 | 2.6000 | 2.6500 | 2.6500 | 25,300 |
| Oct 10, 2023 | 2.8700 | 2.8700 | 2.6300 | 2.6300 | 2.6300 | 19,100 |
| Oct 9, 2023 | 2.7800 | 2.9400 | 2.7500 | 2.7800 | 2.7800 | 11,700 |
| Oct 6, 2023 | 2.9700 | 3.1000 | 2.6500 | 2.8000 | 2.8000 | 47,500 |
| Oct 5, 2023 | 3.0200 | 3.2000 | 2.8801 | 3.0300 | 3.0300 | 34,000 |
| Oct 4, 2023 | 3.0000 | 3.1100 | 2.8000 | 3.0800 | 3.0800 | 32,700 |
| Oct 3, 2023 | 2.8100 | 3.3100 | 2.7501 | 2.9100 | 2.9100 | 308,900 |
| Oct 2, 2023 | 2.9500 | 3.1500 | 2.8100 | 2.8300 | 2.8300 | 72,200 |
| Sep 29, 2023 | 3.0500 | 3.3500 | 2.8300 | 3.0600 | 3.0600 | 115,300 |
| Sep 28, 2023 | 2.9800 | 3.6000 | 2.9800 | 3.4500 | 3.4500 | 436,600 |
| Sep 27, 2023 | 3.0100 | 3.3444 | 2.7700 | 2.9800 | 2.9800 | 421,500 |
| Sep 26, 2023 | 3.0000 | 3.3980 | 2.8797 | 3.1000 | 3.1000 | 93,800 |
| Sep 25, 2023 | 3.6500 | 3.8000 | 2.9600 | 2.9600 | 2.9600 | 140,200 |
| Sep 22, 2023 | 1:20 Stock Splits | |||||
| Sep 22, 2023 | 3.9900 | 4.4400 | 3.7100 | 3.9820 | 3.9820 | 404,800 |
| Sep 21, 2023 | 4.0000 | 4.6000 | 3.7000 | 4.0220 | 4.0220 | 147,340 |
| Sep 20, 2023 | 3.8520 | 3.9760 | 3.7000 | 3.7520 | 3.7520 | 10,000 |
| Sep 19, 2023 | 3.5980 | 4.4000 | 3.4400 | 3.8660 | 3.8660 | 21,980 |
| Sep 18, 2023 | 3.7320 | 3.8280 | 3.5560 | 3.6200 | 3.6200 | 12,280 |
| Sep 15, 2023 | 3.6600 | 3.7980 | 3.4400 | 3.5480 | 3.5480 | 13,965 |
| Sep 14, 2023 | 3.4640 | 3.8480 | 3.4640 | 3.6800 | 3.6800 | 9,925 |
| Sep 13, 2023 | 4.0000 | 4.0000 | 3.4800 | 3.7400 | 3.7400 | 18,155 |
| Sep 12, 2023 | 3.8020 | 3.8580 | 3.4600 | 3.5260 | 3.5260 | 48,535 |
| Sep 11, 2023 | 4.6200 | 4.6200 | 3.6600 | 3.9800 | 3.9800 | 52,775 |
| Sep 8, 2023 | 4.4520 | 5.6260 | 4.2380 | 4.4980 | 4.4980 | 244,695 |
| Sep 7, 2023 | 7.5680 | 8.3820 | 5.0520 | 5.4000 | 5.4000 | 1,743,980 |
| Sep 6, 2023 | 4.3980 | 4.7000 | 4.2020 | 4.3760 | 4.3760 | 660 |
| Sep 5, 2023 | 4.2200 | 4.4800 | 4.1300 | 4.4000 | 4.4000 | 1,460 |
| Sep 1, 2023 | 4.6360 | 4.7400 | 4.2000 | 4.4780 | 4.4780 | 3,445 |
| Aug 31, 2023 | 4.2800 | 4.7960 | 4.0140 | 4.5580 | 4.5580 | 12,135 |
| Aug 30, 2023 | 4.5980 | 4.6000 | 4.2880 | 4.6000 | 4.6000 | 7,895 |
| Aug 29, 2023 | 4.4860 | 4.6040 | 4.2740 | 4.5340 | 4.5340 | 3,460 |
| Aug 28, 2023 | 4.4600 | 4.5940 | 4.2040 | 4.5460 | 4.5460 | 2,850 |
| Aug 25, 2023 | 4.7000 | 4.9340 | 4.3140 | 4.5680 | 4.5680 | 11,815 |
| Aug 24, 2023 | 4.6820 | 4.7060 | 4.3060 | 4.5800 | 4.5800 | 8,115 |
| Aug 23, 2023 | 4.3680 | 4.7600 | 4.2000 | 4.4600 | 4.4600 | 33,755 |
| Aug 22, 2023 | 4.5400 | 4.7780 | 4.4000 | 4.4000 | 4.4000 | 13,955 |
| Aug 21, 2023 | 4.4900 | 5.1740 | 4.4600 | 4.6060 | 4.6060 | 36,745 |
| Aug 18, 2023 | 4.5720 | 6.2000 | 4.1220 | 5.7980 | 5.7980 | 99,060 |
| Aug 17, 2023 | 4.1880 | 4.4000 | 4.1200 | 4.2600 | 4.2600 | 6,860 |
| Aug 16, 2023 | 3.9600 | 4.3760 | 3.8240 | 4.1220 | 4.1220 | 6,660 |
| Aug 15, 2023 | 4.4000 | 4.5760 | 3.7200 | 4.0140 | 4.0140 | 14,465 |
| Aug 14, 2023 | 4.8400 | 4.9200 | 4.5000 | 4.5060 | 4.5060 | 10,500 |
| Aug 11, 2023 | 5.0520 | 5.0520 | 4.5000 | 4.9420 | 4.9420 | 13,800 |
| Aug 10, 2023 | 5.2000 | 5.3980 | 4.8000 | 5.1200 | 5.1200 | 10,050 |
| Aug 9, 2023 | 4.9000 | 5.4980 | 4.8000 | 5.2480 | 5.2480 | 12,145 |
| Aug 8, 2023 | 5.1400 | 5.6000 | 4.8000 | 4.8060 | 4.8060 | 26,545 |
| Aug 7, 2023 | 4.8600 | 5.4000 | 4.7600 | 5.1000 | 5.1000 | 30,940 |
| Aug 4, 2023 | 4.6000 | 4.8300 | 4.4000 | 4.6380 | 4.6380 | 7,800 |
| Aug 3, 2023 | 4.6200 | 4.9140 | 4.6200 | 4.6560 | 4.6560 | 9,180 |
| Aug 2, 2023 | 4.6200 | 5.0000 | 4.6200 | 4.6260 | 4.6260 | 10,775 |
| Aug 1, 2023 | 4.7200 | 5.4560 | 4.4100 | 5.0000 | 5.0000 | 42,495 |
| Jul 31, 2023 | 5.0000 | 5.0000 | 4.4200 | 4.7800 | 4.7800 | 33,280 |
| Jul 28, 2023 | 4.2200 | 6.5760 | 4.2000 | 5.2000 | 5.2000 | 189,240 |
| Jul 27, 2023 | 4.5400 | 5.2660 | 4.0000 | 4.5980 | 4.5980 | 122,735 |
| Jul 26, 2023 | 3.7000 | 6.7600 | 3.7000 | 4.5400 | 4.5400 | 723,250 |
| Jul 25, 2023 | 4.0160 | 4.2000 | 3.5120 | 3.7000 | 3.7000 | 30,735 |
| Jul 24, 2023 | 4.5580 | 4.5840 | 3.8600 | 4.1400 | 4.1400 | 40,705 |
| Jul 21, 2023 | 5.2000 | 5.4000 | 4.2440 | 4.6000 | 4.6000 | 139,170 |
| Jul 20, 2023 | 7.7440 | 8.2000 | 7.4000 | 7.4240 | 7.4240 | 31,185 |
| Jul 19, 2023 | 7.2200 | 8.4000 | 7.2200 | 7.6000 | 7.6000 | 1,150 |
| Jul 18, 2023 | 7.5780 | 8.2380 | 7.4000 | 7.6000 | 7.6000 | 4,065 |
| Jul 17, 2023 | 8.4000 | 9.2780 | 7.8400 | 7.9740 | 7.9740 | 5,565 |
| Jul 14, 2023 | 7.4120 | 9.3980 | 7.4000 | 8.8400 | 8.8400 | 13,445 |
| Jul 13, 2023 | 7.8000 | 7.8000 | 7.2120 | 7.2140 | 7.2140 | 1,255 |
| Jul 12, 2023 | 7.3760 | 7.5360 | 7.0400 | 7.3960 | 7.3960 | 3,135 |
| Jul 11, 2023 | 7.1600 | 7.3980 | 6.8220 | 7.3980 | 7.3980 | 4,805 |
| Jul 10, 2023 | 7.8100 | 7.8100 | 7.1200 | 7.1400 | 7.1400 | 1,305 |
| Jul 7, 2023 | 7.0000 | 7.3940 | 6.8020 | 6.9500 | 6.9500 | 2,045 |
| Jul 6, 2023 | 7.0000 | 7.5000 | 6.8340 | 7.4980 | 7.4980 | 955 |
| Jul 5, 2023 | 7.0000 | 7.3400 | 6.9760 | 7.3400 | 7.3400 | 1,335 |
| Jul 3, 2023 | 6.9120 | 7.4000 | 6.9120 | 7.3000 | 7.3000 | 390 |
| Jun 30, 2023 | 7.0660 | 7.3980 | 6.8020 | 6.9800 | 6.9800 | 405 |
| Jun 29, 2023 | 6.8780 | 7.4000 | 6.6000 | 7.3980 | 7.3980 | 585 |
| Jun 28, 2023 | 7.1620 | 7.1620 | 6.8000 | 6.8920 | 6.8920 | 545 |
| Jun 27, 2023 | 6.8620 | 7.5100 | 6.8620 | 7.0560 | 7.0560 | 1,315 |
| Jun 26, 2023 | 6.8000 | 7.4020 | 6.8000 | 7.3960 | 7.3960 | 2,765 |
| Jun 23, 2023 | 7.5000 | 7.6000 | 7.0020 | 7.5980 | 7.5980 | 1,365 |
| Jun 22, 2023 | 7.4000 | 7.7180 | 7.2000 | 7.4000 | 7.4000 | 910 |
| Jun 21, 2023 | 6.8000 | 7.4600 | 6.8000 | 7.3960 | 7.3960 | 4,415 |
| Jun 20, 2023 | 7.7760 | 8.1000 | 6.6500 | 7.0180 | 7.0180 | 2,175 |
| Jun 16, 2023 | 7.7400 | 8.4000 | 7.4360 | 7.7760 | 7.7760 | 2,575 |
| Jun 15, 2023 | 7.9240 | 8.4000 | 7.2600 | 7.9800 | 7.9800 | 7,115 |
| Jun 14, 2023 | 7.6000 | 8.3560 | 7.4000 | 7.9240 | 7.9240 | 4,315 |
| Jun 13, 2023 | 8.4000 | 8.4000 | 6.7620 | 7.5980 | 7.5980 | 5,560 |
| Jun 12, 2023 | 6.8360 | 8.9000 | 6.7280 | 8.6000 | 8.6000 | 21,740 |
| Jun 9, 2023 | 6.5540 | 6.9860 | 5.9000 | 6.5240 | 6.5240 | 1,430 |
| Jun 8, 2023 | 7.0720 | 7.0720 | 6.4000 | 6.6200 | 6.6200 | 935 |
| Jun 7, 2023 | 6.0420 | 7.0720 | 6.0420 | 7.0720 | 7.0720 | 4,135 |
| Jun 6, 2023 | 5.2220 | 6.4000 | 5.2220 | 5.8020 | 5.8020 | 12,280 |
| Jun 5, 2023 | 6.8280 | 6.8580 | 6.0400 | 6.2060 | 6.2060 | 25,835 |
| Jun 2, 2023 | 7.8000 | 8.2200 | 6.8480 | 6.9800 | 6.9800 | 28,475 |
| Jun 1, 2023 | 6.9000 | 7.2000 | 6.6200 | 7.2000 | 7.2000 | 38,820 |
| May 31, 2023 | 6.4020 | 7.5000 | 6.2020 | 7.2660 | 7.2660 | 3,275 |
| May 30, 2023 | 6.4000 | 6.8000 | 6.2020 | 6.4020 | 6.4020 | 1,410 |
| May 26, 2023 | 6.7000 | 7.0000 | 6.4020 | 6.7700 | 6.7700 | 1,060 |
| May 25, 2023 | 6.6440 | 6.7380 | 6.4040 | 6.5000 | 6.5000 | 1,980 |
| May 24, 2023 | 6.6860 | 6.6860 | 6.4000 | 6.4040 | 6.4040 | 1,300 |
| May 23, 2023 | 6.6660 | 6.8400 | 6.5000 | 6.6200 | 6.6200 | 1,845 |
| May 22, 2023 | 6.9500 | 6.9520 | 6.6220 | 6.6800 | 6.6800 | 785 |
| May 19, 2023 | 7.2000 | 7.2000 | 6.6200 | 6.6200 | 6.6200 | 830 |
| May 18, 2023 | 7.0000 | 7.0020 | 6.6200 | 6.6200 | 6.6200 | 1,605 |
| May 17, 2023 | 6.8280 | 6.8280 | 6.2020 | 6.6660 | 6.6660 | 3,430 |
| May 16, 2023 | 7.8000 | 7.8000 | 6.1000 | 7.0980 | 7.0980 | 4,990 |
| May 15, 2023 | 8.0000 | 8.4000 | 7.4580 | 7.7000 | 7.7000 | 2,210 |
| May 12, 2023 | 8.5380 | 8.5380 | 8.0000 | 8.0000 | 8.0000 | 760 |
| May 11, 2023 | 8.4000 | 8.6000 | 8.2200 | 8.2420 | 8.2420 | 465 |
| May 10, 2023 | 8.3460 | 8.3980 | 8.0000 | 8.2000 | 8.2000 | 3,710 |
| May 9, 2023 | 8.2200 | 8.3980 | 8.2000 | 8.2000 | 8.2000 | 1,390 |
| May 8, 2023 | 8.4000 | 9.0000 | 8.2400 | 8.4200 | 8.4200 | 565 |
| May 5, 2023 | 8.6000 | 8.6000 | 8.2000 | 8.4000 | 8.4000 | 430 |
| May 4, 2023 | 9.2140 | 9.7960 | 8.2000 | 8.2200 | 8.2200 | 1,055 |
| May 3, 2023 | 8.2000 | 9.0000 | 8.2000 | 8.6300 | 8.6300 | 1,695 |
| May 2, 2023 | 8.2000 | 11.0000 | 8.2000 | 8.6020 | 8.6020 | 3,210 |
| May 1, 2023 | 8.2000 | 8.5000 | 8.2000 | 8.2000 | 8.2000 | 250 |
| Apr 28, 2023 | 8.6200 | 8.6200 | 8.3240 | 8.4220 | 8.4220 | 110 |
| Apr 27, 2023 | 8.4160 | 8.8000 | 8.4160 | 8.4200 | 8.4200 | 545 |