LSE - Delayed Quote • GBp
One Media iP Group Plc (OMIP.L)
At close: April 24 at 10:05 AM 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 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Apr 25, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Apr 24, 2024 | 4.2500 | 4.4750 | 4.0000 | 4.2500 | 4.2500 | 56,716 |
| Apr 23, 2024 | 4.2500 | 4.4000 | 4.0000 | 4.2500 | 4.2500 | 45,377 |
| Apr 22, 2024 | 4.2500 | 4.4500 | 3.9200 | 4.2500 | 4.2500 | 42,271 |
| Apr 19, 2024 | 4.0000 | 4.4350 | 4.1800 | 4.2500 | 4.2500 | 243,022 |
| Apr 18, 2024 | 4.0000 | 4.1800 | 4.1800 | 4.0000 | 4.0000 | 44,816 |
| Apr 17, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Apr 16, 2024 | 4.1000 | 4.2400 | 4.2400 | 4.1000 | 4.1000 | 88,915 |
| Apr 15, 2024 | 3.7500 | 3.9940 | 3.8700 | 4.1000 | 4.1000 | 208,284 |
| Apr 12, 2024 | 3.7500 | 3.9450 | 3.5000 | 3.7500 | 3.7500 | 976,482 |
| Apr 11, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Apr 10, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Apr 9, 2024 | 4.0000 | 4.2000 | 3.3820 | 4.0000 | 4.0000 | 1,091,883 |
| Apr 8, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Apr 5, 2024 | 4.0000 | 4.0900 | 4.0900 | 4.0000 | 4.0000 | 56 |
| Apr 4, 2024 | 4.0000 | 4.0900 | 4.0160 | 4.0000 | 4.0000 | 50,024 |
| Apr 3, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Apr 2, 2024 | 4.0000 | 4.0900 | 3.8320 | 4.0000 | 4.0000 | 2,782 |
| Mar 28, 2024 | 4.0000 | 3.8000 | 3.8000 | 4.0000 | 4.0000 | 1,000 |
| Mar 27, 2024 | 4.0000 | 3.9300 | 3.9300 | 4.0000 | 4.0000 | 100,000 |
| Mar 26, 2024 | 4.0000 | 4.0000 | 3.8000 | 3.9000 | 3.9000 | 113 |
| Mar 25, 2024 | 4.0000 | 4.0650 | 4.0650 | 4.0000 | 4.0000 | 61 |
| Mar 22, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Mar 21, 2024 | 4.0000 | 3.8320 | 3.8280 | 4.0000 | 4.0000 | 71,636 |
| Mar 20, 2024 | 4.0000 | 3.9500 | 3.9500 | 4.0000 | 4.0000 | 253,164 |
| Mar 19, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Mar 18, 2024 | 4.0000 | 4.0650 | 4.0650 | 4.0000 | 4.0000 | 61 |
| Mar 15, 2024 | 3.7500 | 4.0000 | 3.8000 | 4.0000 | 4.0000 | 552,606 |
| Mar 14, 2024 | 3.9000 | 4.0000 | 3.6400 | 3.9500 | 3.9500 | 19,652 |
| Mar 13, 2024 | 4.1500 | 3.8500 | 3.8500 | 4.1500 | 4.1500 | 400,000 |
| Mar 12, 2024 | 4.1500 | 4.1800 | 4.0150 | 4.1500 | 4.1500 | 2,794 |
| Mar 11, 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| Mar 8, 2024 | 4.1500 | 4.2700 | 4.2700 | 4.1500 | 4.1500 | 42 |
| Mar 7, 2024 | 4.1500 | 4.1800 | 4.1800 | 4.1500 | 4.1500 | 23,923 |
| Mar 6, 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| Mar 5, 2024 | 4.2500 | 4.2700 | 4.2700 | 4.1500 | 4.1500 | 46 |
| Mar 4, 2024 | 4.2500 | 4.4500 | 4.0250 | 4.2500 | 4.2500 | 1,229 |
| Mar 1, 2024 | 4.1000 | 4.1950 | 4.1900 | 4.2500 | 4.2500 | 254,566 |
| Feb 29, 2024 | 4.1500 | 4.0100 | 4.0100 | 4.1000 | 4.1000 | 57 |
| Feb 28, 2024 | 4.1500 | 4.3000 | 4.2700 | 4.1500 | 4.1500 | 303 |
| Feb 27, 2024 | 4.2500 | 4.6000 | 4.0440 | 4.1500 | 4.1500 | 18,782 |
| Feb 26, 2024 | 4.2500 | 4.4500 | 4.3840 | 4.2500 | 4.2500 | 227,890 |
| Feb 23, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Feb 22, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Feb 21, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Feb 20, 2024 | 4.2500 | 4.0400 | 4.0400 | 4.2500 | 4.2500 | 3,000 |
| Feb 19, 2024 | 4.2500 | 4.5000 | 4.5000 | 4.2500 | 4.2500 | 100,000 |
| Feb 16, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Feb 15, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Feb 14, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Feb 13, 2024 | 4.2500 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 598 |
| Feb 12, 2024 | 4.2500 | 4.4750 | 4.4750 | 4.2500 | 4.2500 | 56 |
| Feb 9, 2024 | 4.2500 | 4.5000 | 4.1110 | 4.2500 | 4.2500 | 6,617 |
| Feb 8, 2024 | 4.2500 | 4.2750 | 4.0000 | 4.2500 | 4.2500 | 100,021 |
| Feb 7, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Feb 6, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Feb 5, 2024 | 4.2500 | 4.4750 | 4.0000 | 4.2500 | 4.2500 | 19,265 |
| Feb 2, 2024 | 4.2500 | 4.4200 | 4.4200 | 4.2500 | 4.2500 | 255,000 |
| Feb 1, 2024 | 4.3500 | 4.4200 | 4.1000 | 4.2500 | 4.2500 | 42,512 |
| Jan 31, 2024 | 4.4500 | 4.5800 | 4.2800 | 4.3500 | 4.3500 | 289,397 |
| Jan 30, 2024 | 4.6000 | 5.0000 | 4.8500 | 4.6000 | 4.6000 | 60,018 |
| Jan 29, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Jan 26, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Jan 25, 2024 | 4.6000 | 4.5000 | 4.5000 | 4.6000 | 4.6000 | 400,000 |
| Jan 24, 2024 | 4.6000 | 4.7000 | 4.7000 | 4.6000 | 4.6000 | 21 |
| Jan 23, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Jan 22, 2024 | 4.7500 | 4.9700 | 4.5000 | 4.6000 | 4.6000 | 976,824 |
| Jan 19, 2024 | 4.8750 | 4.9700 | 4.5000 | 4.7500 | 4.7500 | 200,445 |
| Jan 18, 2024 | 5.1250 | 5.2500 | 5.2500 | 4.8750 | 4.8750 | 20 |
| Jan 17, 2024 | 5.1250 | 5.2380 | 5.2380 | 5.1250 | 5.1250 | 4,773 |
| Jan 16, 2024 | 5.1250 | 5.2500 | 5.0000 | 5.1250 | 5.1250 | 150,407 |
| Jan 15, 2024 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | - |
| Jan 12, 2024 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | - |
| Jan 11, 2024 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | - |
| Jan 10, 2024 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | - |
| Jan 9, 2024 | 5.1250 | 5.0130 | 5.0130 | 5.1250 | 5.1250 | 646 |
| Jan 8, 2024 | 5.1250 | 5.0500 | 5.0500 | 5.1250 | 5.1250 | 4,000 |
| Jan 5, 2024 | 5.2500 | 5.3000 | 5.0000 | 5.1250 | 5.1250 | 295,214 |
| Jan 4, 2024 | 5.2500 | 5.1680 | 5.1680 | 5.2500 | 5.2500 | 2,500 |
| Jan 3, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| Jan 2, 2024 | 5.2500 | 5.5000 | 5.5000 | 5.2500 | 5.2500 | 18 |
| Dec 29, 2023 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| Dec 28, 2023 | 5.2500 | 5.5000 | 5.0250 | 5.2500 | 5.2500 | 27 |
| Dec 27, 2023 | 5.2500 | 5.0250 | 5.0250 | 5.2500 | 5.2500 | 30 |
| Dec 22, 2023 | 5.2500 | 5.3000 | 5.3000 | 5.2500 | 5.2500 | 40,000 |
| Dec 21, 2023 | 5.2500 | 5.1680 | 5.1680 | 5.2500 | 5.2500 | 5,000 |
| Dec 20, 2023 | 5.2500 | 5.3900 | 5.3900 | 5.2500 | 5.2500 | 40,000 |
| Dec 19, 2023 | 5.2500 | 5.1650 | 5.1650 | 5.2500 | 5.2500 | 5,000 |
| Dec 18, 2023 | 5.2500 | 5.5000 | 5.3900 | 5.2500 | 5.2500 | 75,454 |
| Dec 15, 2023 | 5.2500 | 5.1150 | 5.0000 | 5.2500 | 5.2500 | 631 |
| Dec 14, 2023 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| Dec 13, 2023 | 5.2500 | 5.3900 | 5.3900 | 5.2500 | 5.2500 | 9,926 |
| Dec 12, 2023 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| Dec 11, 2023 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| Dec 8, 2023 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| Dec 7, 2023 | 5.2500 | 5.1010 | 5.1010 | 5.2500 | 5.2500 | 15,000 |
| Dec 6, 2023 | 5.1250 | 5.4000 | 5.2500 | 5.2500 | 5.2500 | 210,000 |
| Dec 5, 2023 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | - |
| Dec 4, 2023 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | - |
| Dec 1, 2023 | 5.2500 | 5.0500 | 5.0500 | 5.1250 | 5.1250 | 1,787 |
| Nov 30, 2023 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| Nov 29, 2023 | 5.2500 | 5.2000 | 5.1010 | 5.2500 | 5.2500 | 6,343 |
| Nov 28, 2023 | 5.2500 | 5.5000 | 5.2500 | 5.3750 | 5.3750 | 725,655 |
| Nov 27, 2023 | 5.7500 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 60,000 |
| Nov 24, 2023 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| Nov 23, 2023 | 5.7500 | 5.5000 | 5.5000 | 5.7500 | 5.7500 | 132 |
| Nov 22, 2023 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| Nov 21, 2023 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| Nov 20, 2023 | 5.7500 | 5.5600 | 5.5550 | 5.7500 | 5.7500 | 22,768 |
| Nov 17, 2023 | 5.7500 | 5.6600 | 5.6600 | 5.7500 | 5.7500 | 25,000 |
| Nov 16, 2023 | 5.7500 | 5.9150 | 5.5550 | 5.7500 | 5.7500 | 17,551 |
| Nov 15, 2023 | 5.7500 | 5.6600 | 5.6600 | 5.7500 | 5.7500 | 7,302 |
| Nov 14, 2023 | 5.7500 | 5.6360 | 5.6360 | 5.7500 | 5.7500 | 20,000 |
| Nov 13, 2023 | 5.7500 | 5.9200 | 5.5750 | 5.7500 | 5.7500 | 105,833 |
| Nov 10, 2023 | 5.7500 | 5.7500 | 5.5600 | 5.7500 | 5.7500 | 422,327 |
| Nov 9, 2023 | 5.7500 | 5.7000 | 5.5000 | 5.7500 | 5.7500 | 319,440 |
| Nov 8, 2023 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| Nov 7, 2023 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| Nov 6, 2023 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| Nov 3, 2023 | 5.7500 | 5.8500 | 5.8500 | 5.7500 | 5.7500 | 1,709 |
| Nov 2, 2023 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| Nov 1, 2023 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| Oct 31, 2023 | 5.7500 | 5.6350 | 5.6350 | 5.7500 | 5.7500 | 71,427 |
| Oct 30, 2023 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| Oct 27, 2023 | 6.5000 | 6.1500 | 5.6250 | 5.7500 | 5.7500 | 1,100,783 |
| Oct 26, 2023 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | - |
| Oct 25, 2023 | 6.5000 | 6.1100 | 6.1100 | 6.5000 | 6.5000 | 501 |
| Oct 24, 2023 | 6.5000 | 6.9400 | 6.0000 | 6.5000 | 6.5000 | 21 |
| Oct 23, 2023 | 6.0000 | 6.5000 | 5.7500 | 6.5000 | 6.5000 | 355,004 |
| Oct 20, 2023 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| Oct 19, 2023 | 6.0000 | 5.5600 | 5.5000 | 6.0000 | 6.0000 | 97 |
| Oct 18, 2023 | 6.0000 | 5.8500 | 5.8500 | 6.0000 | 6.0000 | 84,011 |
| Oct 17, 2023 | 6.0000 | 6.3350 | 5.5000 | 6.0000 | 6.0000 | 197,411 |
| Oct 16, 2023 | 6.0000 | 6.1740 | 5.7200 | 6.0000 | 6.0000 | 182,639 |
| Oct 13, 2023 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| Oct 12, 2023 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| Oct 11, 2023 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| Oct 10, 2023 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| Oct 9, 2023 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| Oct 6, 2023 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| Oct 5, 2023 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| Oct 4, 2023 | 6.0000 | 6.4000 | 5.7200 | 6.0000 | 6.0000 | 13,162 |
| Oct 3, 2023 | 6.0000 | 6.5000 | 6.5000 | 6.0000 | 6.0000 | 384 |
| Oct 2, 2023 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| Sep 29, 2023 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| Sep 28, 2023 | 6.5000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 60,016 |
| Sep 27, 2023 | 6.5000 | 6.2200 | 6.2200 | 6.5000 | 6.5000 | 4,663 |
| Sep 26, 2023 | 6.5000 | 6.9500 | 6.2200 | 6.5000 | 6.5000 | 5,040 |
| Sep 25, 2023 | 6.5000 | 6.9500 | 6.2000 | 6.5000 | 6.5000 | 50,363 |
| Sep 22, 2023 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | - |
| Sep 21, 2023 | 6.8750 | 6.6500 | 6.3500 | 6.6250 | 6.6250 | 58,180 |
| Sep 20, 2023 | 6.8750 | 7.2130 | 7.2130 | 6.8750 | 6.8750 | 138 |
| Sep 19, 2023 | 7.1250 | 7.0000 | 6.8580 | 6.8750 | 6.8750 | 64,810 |
| Sep 18, 2023 | 7.0000 | 7.3290 | 6.7500 | 7.1250 | 7.1250 | 107,108 |
| Sep 15, 2023 | 7.0000 | 6.8580 | 6.8580 | 7.0000 | 7.0000 | 200 |
| Sep 14, 2023 | 7.0000 | 7.4000 | 6.8400 | 7.0000 | 7.0000 | 32,711 |
| Sep 13, 2023 | 7.0000 | 7.4000 | 6.6600 | 7.0000 | 7.0000 | 155,027 |
| Sep 12, 2023 | 7.0000 | 7.4500 | 6.5000 | 7.0000 | 7.0000 | 155,907 |
| Sep 11, 2023 | 7.0000 | 7.1900 | 6.6600 | 7.0000 | 7.0000 | 23,423 |
| Sep 8, 2023 | 6.0000 | 6.8900 | 6.2200 | 6.6500 | 6.6500 | 311,138 |
| Sep 7, 2023 | 6.2500 | 6.3500 | 6.3500 | 6.2500 | 6.2500 | 20,000 |
| Sep 6, 2023 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 100,000 |
| Sep 5, 2023 | 5.7500 | 6.4950 | 5.9950 | 6.2500 | 6.2500 | 262,780 |
| Sep 4, 2023 | 5.5000 | 5.9500 | 5.0000 | 5.5000 | 5.5000 | 83 |
| Sep 1, 2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| Aug 31, 2023 | 5.5000 | 5.9500 | 5.2150 | 5.5000 | 5.5000 | 201 |
| Aug 30, 2023 | 5.5000 | 5.9450 | 5.0000 | 5.5000 | 5.5000 | 6,240 |
| Aug 29, 2023 | 5.5000 | 5.2500 | 5.2500 | 5.5000 | 5.5000 | 3,309 |
| Aug 25, 2023 | 5.5000 | 6.0000 | 6.0000 | 5.5000 | 5.5000 | 33 |
| Aug 24, 2023 | 5.5000 | 6.0000 | 5.0000 | 5.5000 | 5.5000 | 2,109 |
| Aug 23, 2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| Aug 22, 2023 | 5.5000 | 5.9500 | 5.9500 | 5.5000 | 5.5000 | 84 |
| Aug 21, 2023 | 5.5000 | 5.2000 | 5.2000 | 5.5000 | 5.5000 | 31,599 |
| Aug 18, 2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| Aug 17, 2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| Aug 16, 2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| Aug 15, 2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| Aug 14, 2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| Aug 11, 2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 24,000 |
| Aug 10, 2023 | 5.5000 | 5.2150 | 5.2150 | 5.5000 | 5.5000 | 2,000 |
| Aug 9, 2023 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
| Aug 8, 2023 | 5.1500 | 5.7200 | 5.0000 | 5.4000 | 5.4000 | 92,365 |
| Aug 7, 2023 | 5.7500 | 6.0000 | 4.9050 | 5.1500 | 5.1500 | 72,594 |
| Aug 4, 2023 | 5.5000 | 6.0000 | 5.1500 | 5.7500 | 5.7500 | 729 |
| Aug 3, 2023 | 5.0000 | 5.4950 | 5.4950 | 5.5000 | 5.5000 | 41,638 |
| Aug 2, 2023 | 5.0000 | 5.5000 | 5.5000 | 5.0000 | 5.0000 | 20 |
| Aug 1, 2023 | 5.0000 | 5.3900 | 5.3900 | 5.0000 | 5.0000 | 74 |
| Jul 31, 2023 | 5.0000 | 5.3900 | 4.5000 | 5.0000 | 5.0000 | 95,538 |
| Jul 28, 2023 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Jul 27, 2023 | 5.0000 | 4.9000 | 4.9000 | 5.0000 | 5.0000 | 65,000 |
| Jul 26, 2023 | 5.2500 | 5.2200 | 5.2200 | 5.0000 | 5.0000 | 100,000 |
| Jul 25, 2023 | 5.2500 | 5.4950 | 5.0000 | 5.0000 | 5.0000 | 293,136 |
| Jul 24, 2023 | 5.2500 | 5.1150 | 5.1150 | 5.2500 | 5.2500 | 100,000 |
| Jul 21, 2023 | 5.1500 | 5.4230 | 4.9050 | 5.2500 | 5.2500 | 92,229 |
| Jul 20, 2023 | 5.1500 | 5.3940 | 4.9540 | 5.1500 | 5.1500 | 192,482 |
| Jul 19, 2023 | 5.1500 | 4.9050 | 4.9050 | 5.1500 | 5.1500 | 179 |
| Jul 18, 2023 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| Jul 17, 2023 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| Jul 14, 2023 | 5.1000 | 5.5000 | 5.0000 | 5.1500 | 5.1500 | 535,999 |
| Jul 13, 2023 | 5.1000 | 5.6000 | 4.7160 | 5.1000 | 5.1000 | 101,500 |
| Jul 12, 2023 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| Jul 11, 2023 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| Jul 10, 2023 | 5.1000 | 5.4120 | 4.8760 | 5.1000 | 5.1000 | 17,110 |
| Jul 7, 2023 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 50,000 |
| Jul 6, 2023 | 5.1000 | 5.5000 | 5.4120 | 5.1000 | 5.1000 | 475 |
| Jul 5, 2023 | 5.1000 | 5.5000 | 5.5000 | 5.1000 | 5.1000 | 3,272 |
| Jul 4, 2023 | 4.8750 | 5.0000 | 4.7700 | 5.1000 | 5.1000 | 201,000 |
| Jul 3, 2023 | 4.8750 | 5.1000 | 4.5000 | 4.8750 | 4.8750 | 499,358 |
| Jun 30, 2023 | 4.8750 | 4.8750 | 4.8750 | 4.8750 | 4.8750 | - |
| Jun 29, 2023 | 5.1000 | 4.7000 | 4.5000 | 4.8750 | 4.8750 | 174,846 |
| Jun 28, 2023 | 5.0250 | 5.3370 | 4.7000 | 5.1000 | 5.1000 | 369,758 |
| Jun 27, 2023 | 5.0250 | 5.3500 | 4.7000 | 5.0250 | 5.0250 | 437,078 |
| Jun 26, 2023 | 5.0250 | 5.2990 | 5.2990 | 5.0250 | 5.0250 | 47 |
| Jun 23, 2023 | 5.0250 | 5.2990 | 4.7070 | 5.0250 | 5.0250 | 57,117 |
| Jun 22, 2023 | 5.0250 | 4.7460 | 4.7460 | 5.0250 | 5.0250 | 100 |
| Jun 21, 2023 | 5.1000 | 4.8560 | 4.7070 | 5.0250 | 5.0250 | 118,708 |
| Jun 20, 2023 | 5.1000 | 5.5000 | 5.1000 | 5.3000 | 5.3000 | 300,090 |
| Jun 19, 2023 | 5.1000 | 5.3000 | 5.2000 | 5.3000 | 5.3000 | 100,000 |
| Jun 16, 2023 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| Jun 15, 2023 | 5.1000 | 5.2990 | 4.8600 | 5.1000 | 5.1000 | 7,169 |
| Jun 14, 2023 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| Jun 13, 2023 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| Jun 12, 2023 | 5.1000 | 5.4820 | 5.3160 | 5.1000 | 5.1000 | 27,737 |
| Jun 9, 2023 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| Jun 8, 2023 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| Jun 7, 2023 | 5.1000 | 4.7800 | 4.7800 | 5.1000 | 5.1000 | 6,278 |
| Jun 6, 2023 | 5.1000 | 5.5000 | 4.7000 | 5.1000 | 5.1000 | 31 |
| Jun 5, 2023 | 5.1000 | 5.5000 | 5.5000 | 5.1000 | 5.1000 | 300 |
| Jun 2, 2023 | 5.1000 | 5.5000 | 5.3160 | 5.5000 | 5.5000 | 73,376 |
| Jun 1, 2023 | 5.1000 | 5.1100 | 4.7700 | 5.1000 | 5.1000 | 601,110 |
| May 31, 2023 | 5.1000 | 5.3400 | 5.3400 | 5.1000 | 5.1000 | 25,000 |
| May 30, 2023 | 4.7500 | 5.4120 | 4.9900 | 5.1000 | 5.1000 | 159,293 |
| May 26, 2023 | 5.1250 | 5.1910 | 4.9450 | 4.7500 | 4.7500 | 40,252 |
| May 25, 2023 | 5.1250 | 5.1910 | 5.0030 | 5.1250 | 5.1250 | 20,540 |
| May 24, 2023 | 5.1250 | 5.0030 | 5.0030 | 5.1250 | 5.1250 | 19,073 |
| May 23, 2023 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | - |
| May 22, 2023 | 5.1250 | 5.2230 | 5.1910 | 5.1250 | 5.1250 | 5,262 |
| May 19, 2023 | 5.1250 | 5.1910 | 5.0000 | 5.1250 | 5.1250 | 25,275 |
| May 18, 2023 | 5.2500 | 5.4450 | 5.1910 | 5.1250 | 5.1250 | 101,354 |
| May 17, 2023 | 5.2500 | 5.7500 | 5.1000 | 5.7500 | 5.7500 | 250,035 |
| May 16, 2023 | 5.2500 | 5.5000 | 5.4400 | 5.2500 | 5.2500 | 48,601 |
| May 15, 2023 | 5.2500 | 5.5000 | 5.0000 | 5.2500 | 5.2500 | 317 |
| May 12, 2023 | 5.2500 | 5.5000 | 5.2500 | 5.2500 | 5.2500 | 250,000 |
| May 11, 2023 | 5.2500 | 5.5000 | 5.5000 | 5.2500 | 5.2500 | 94,000 |
| May 10, 2023 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | - |
| May 9, 2023 | 5.3750 | 5.5000 | 5.5000 | 5.3750 | 5.3750 | 241,600 |
| May 5, 2023 | 5.6250 | 5.5000 | 5.5000 | 5.6250 | 5.6250 | 3,000 |
| May 4, 2023 | 5.6250 | 5.6250 | 5.6250 | 5.6250 | 5.6250 | - |
| May 3, 2023 | 5.6250 | 5.5000 | 5.5000 | 5.6250 | 5.6250 | 35,000 |
| May 2, 2023 | 5.6250 | 5.5000 | 5.5000 | 5.6250 | 5.6250 | 50,000 |
| Apr 28, 2023 | 5.6250 | 5.7500 | 5.7500 | 5.6250 | 5.6250 | 521 |
| Apr 27, 2023 | 5.7500 | 5.7000 | 5.7000 | 5.6250 | 5.6250 | 68,420 |
| Apr 26, 2023 | 6.0000 | 5.5000 | 5.5000 | 5.7500 | 5.7500 | 250,000 |