LSE - Delayed Quote • GBp
Proteome Sciences plc (PRM.L)
At close: April 26 at 4:54 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 | 4.3220 | 4.6440 | 3.6800 | 4.1500 | 4.1500 | 423,867 |
| Apr 25, 2024 | 3.0200 | 4.0000 | 3.0200 | 3.5100 | 3.5100 | 412 |
| Apr 24, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Apr 23, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Apr 22, 2024 | 2.9800 | 2.9800 | 2.9800 | 3.2500 | 3.2500 | 500 |
| Apr 19, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Apr 18, 2024 | 3.6000 | 3.6000 | 2.9100 | 3.0500 | 3.0500 | 247,243 |
| Apr 17, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| Apr 16, 2024 | 3.6250 | 3.6250 | 3.5900 | 3.3000 | 3.3000 | 72,204 |
| Apr 15, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.1100 | 3.1100 | 268 |
| Apr 12, 2024 | 2.7600 | 3.3500 | 2.7600 | 3.2500 | 3.2500 | 148,375 |
| Apr 11, 2024 | 3.0000 | 3.9800 | 3.0000 | 3.0700 | 3.0700 | 200,817 |
| Apr 10, 2024 | 3.9800 | 3.9800 | 3.1770 | 3.4900 | 3.4900 | 155,573 |
| Apr 9, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| Apr 8, 2024 | 3.9800 | 3.9800 | 3.0000 | 3.6600 | 3.6600 | 2,923,455 |
| Apr 5, 2024 | 3.7850 | 3.7850 | 3.1000 | 3.5000 | 3.5000 | 343 |
| Apr 4, 2024 | 3.0000 | 3.2050 | 2.6520 | 2.9700 | 2.9700 | 394,051 |
| Apr 3, 2024 | 3.9400 | 3.9400 | 3.0140 | 3.1400 | 3.1400 | 89,851 |
| Apr 2, 2024 | 3.8800 | 3.8800 | 3.2100 | 3.4400 | 3.4400 | 69,209 |
| Mar 28, 2024 | 3.7800 | 3.7800 | 3.1250 | 3.3900 | 3.3900 | 17,740 |
| Mar 27, 2024 | 3.0000 | 3.6000 | 3.0000 | 3.3000 | 3.3000 | 108,551 |
| Mar 26, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.4900 | 3.4900 | 271 |
| Mar 25, 2024 | 3.1570 | 3.1570 | 3.0000 | 3.4900 | 3.4900 | 30,500 |
| Mar 22, 2024 | 3.0000 | 3.6900 | 3.0000 | 3.5900 | 3.5900 | 488,064 |
| Mar 21, 2024 | 3.1880 | 3.8820 | 3.1880 | 3.4900 | 3.4900 | 54,018 |
| Mar 20, 2024 | 3.7400 | 3.7400 | 3.2160 | 3.5900 | 3.5900 | 137,792 |
| Mar 19, 2024 | 3.3600 | 3.5080 | 3.3600 | 3.4900 | 3.4900 | 411,666 |
| Mar 18, 2024 | 3.4800 | 3.8820 | 3.2000 | 3.5900 | 3.5900 | 356,375 |
| Mar 15, 2024 | 3.2000 | 4.0000 | 3.0000 | 3.2200 | 3.2200 | 773,341 |
| Mar 14, 2024 | 3.9800 | 3.9800 | 3.6000 | 3.5000 | 3.5000 | 30,501 |
| Mar 13, 2024 | 3.7920 | 3.7920 | 3.3000 | 3.5900 | 3.5900 | 183,111 |
| Mar 12, 2024 | 4.0000 | 4.0000 | 3.7700 | 3.3900 | 3.3900 | 655,030 |
| Mar 11, 2024 | 4.0000 | 4.5000 | 3.8000 | 4.1400 | 4.1400 | 14,843 |
| Mar 8, 2024 | 3.8200 | 4.3500 | 3.8000 | 4.0800 | 4.0800 | 118,958 |
| Mar 7, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.1600 | 4.1600 | 12,000 |
| Mar 6, 2024 | 3.9420 | 3.9420 | 3.9420 | 4.1600 | 4.1600 | 20 |
| Mar 5, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| Mar 4, 2024 | 4.5000 | 4.5000 | 3.9700 | 4.1600 | 4.1600 | 40,025 |
| Mar 1, 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| Feb 29, 2024 | 3.9000 | 4.2000 | 3.9000 | 4.1100 | 4.1100 | 300,100 |
| Feb 28, 2024 | 4.3000 | 4.3000 | 4.0000 | 4.2600 | 4.2600 | 83,238 |
| Feb 27, 2024 | 4.2700 | 4.2700 | 4.2700 | 4.5000 | 4.5000 | 2,000 |
| Feb 26, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Feb 23, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.5000 | 4.5000 | 46,792 |
| Feb 22, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Feb 21, 2024 | 4.2700 | 4.2700 | 4.2700 | 4.5000 | 4.5000 | 2,359 |
| Feb 20, 2024 | 4.2600 | 4.2600 | 4.2600 | 4.5000 | 4.5000 | 24,969 |
| Feb 19, 2024 | 4.0000 | 4.1800 | 4.0000 | 4.5000 | 4.5000 | 44,762 |
| Feb 16, 2024 | 4.0000 | 4.5000 | 4.0000 | 4.4000 | 4.4000 | 18,557 |
| Feb 15, 2024 | 4.1800 | 4.1800 | 4.1800 | 4.5000 | 4.5000 | 3,484 |
| Feb 14, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| Feb 13, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Feb 12, 2024 | 4.0000 | 5.0000 | 4.0000 | 4.5000 | 4.5000 | 26,056 |
| Feb 9, 2024 | 4.0000 | 5.0000 | 4.0000 | 4.5000 | 4.5000 | 260,742 |
| Feb 8, 2024 | 4.0000 | 4.4950 | 4.0000 | 4.2600 | 4.2600 | 56,000 |
| Feb 7, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Feb 6, 2024 | 4.8200 | 4.8200 | 4.1500 | 4.5000 | 4.5000 | 12,544 |
| Feb 5, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Feb 2, 2024 | 4.1100 | 5.0000 | 4.1100 | 4.5000 | 4.5000 | 176,098 |
| Feb 1, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.5000 | 4.5000 | 21,641 |
| Jan 31, 2024 | 4.3000 | 4.4400 | 4.2100 | 4.5000 | 4.5000 | 178,700 |
| Jan 30, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.6000 | 4.6000 | 500 |
| Jan 29, 2024 | 4.4800 | 4.9800 | 4.4770 | 4.6000 | 4.6000 | 265,746 |
| Jan 26, 2024 | 4.4460 | 4.4460 | 4.4360 | 4.5900 | 4.5900 | 122,118 |
| Jan 25, 2024 | 4.2180 | 4.2180 | 4.2180 | 4.3500 | 4.3500 | 24,962 |
| Jan 24, 2024 | 4.2320 | 4.2320 | 4.1100 | 4.3000 | 4.3000 | 226,880 |
| Jan 23, 2024 | 4.2090 | 4.2090 | 4.2090 | 4.5100 | 4.5100 | 500 |
| Jan 22, 2024 | 5.0000 | 5.0000 | 4.0400 | 4.5400 | 4.5400 | 210,706 |
| Jan 19, 2024 | 4.8800 | 5.2840 | 4.8800 | 4.9000 | 4.9000 | 300,189 |
| Jan 18, 2024 | 4.3350 | 4.3350 | 4.3350 | 4.4900 | 4.4900 | 4,848 |
| Jan 17, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.5100 | 4.5100 | 16 |
| Jan 16, 2024 | 4.3350 | 4.3350 | 4.3350 | 4.5950 | 4.5950 | 94 |
| Jan 15, 2024 | 4.5000 | 4.5000 | 4.0400 | 4.5100 | 4.5100 | 170,789 |
| Jan 12, 2024 | 4.7450 | 4.7450 | 4.7450 | 4.7450 | 4.7450 | - |
| Jan 11, 2024 | 4.3350 | 5.1960 | 4.3350 | 4.7450 | 4.7450 | 17,881 |
| Jan 10, 2024 | 4.9900 | 4.9900 | 4.9900 | 4.7450 | 4.7450 | 50,000 |
| Jan 9, 2024 | 4.7950 | 4.7950 | 4.7950 | 4.7950 | 4.7950 | - |
| Jan 8, 2024 | 4.7600 | 5.2500 | 4.1400 | 4.7950 | 4.7950 | 317,413 |
| Jan 5, 2024 | 4.2520 | 4.9900 | 4.2520 | 4.7450 | 4.7450 | 8,135 |
| Jan 4, 2024 | 5.4500 | 5.4500 | 5.4500 | 4.8350 | 4.8350 | 7 |
| Jan 3, 2024 | 5.0000 | 5.7500 | 4.5000 | 4.7450 | 4.7450 | 2,635 |
| Jan 2, 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
| Dec 29, 2023 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| Dec 28, 2023 | 4.8450 | 4.8450 | 4.8450 | 4.8450 | 4.8450 | - |
| Dec 27, 2023 | 4.8450 | 4.8450 | 4.8450 | 4.8450 | 4.8450 | - |
| Dec 22, 2023 | 4.9750 | 4.9750 | 4.9750 | 4.9750 | 4.9750 | - |
| Dec 21, 2023 | 4.9750 | 4.9750 | 4.9750 | 4.9750 | 4.9750 | - |
| Dec 20, 2023 | 5.4500 | 5.4500 | 5.4500 | 4.9750 | 4.9750 | 1,834 |
| Dec 19, 2023 | 4.5200 | 5.3500 | 4.5200 | 4.8250 | 4.8250 | 65,171 |
| Dec 18, 2023 | 4.8500 | 4.8500 | 4.8500 | 5.0100 | 5.0100 | 80,001 |
| Dec 15, 2023 | 4.8500 | 4.8500 | 4.8500 | 5.0100 | 5.0100 | 13,902 |
| Dec 14, 2023 | 4.7850 | 5.4000 | 4.7850 | 5.0100 | 5.0100 | 86,410 |
| Dec 13, 2023 | 5.5000 | 5.5000 | 4.5200 | 4.6000 | 4.6000 | 80,244 |
| Dec 12, 2023 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
| Dec 11, 2023 | 4.5200 | 5.1900 | 4.5200 | 5.0600 | 5.0600 | 272,238 |
| Dec 8, 2023 | 4.4220 | 4.7500 | 4.4220 | 4.6100 | 4.6100 | 130,000 |
| Dec 7, 2023 | 4.7500 | 4.7500 | 4.7500 | 4.6500 | 4.6500 | 100,000 |
| Dec 6, 2023 | 5.0000 | 5.0000 | 4.0000 | 4.0000 | 4.0000 | 65,659 |
| Dec 5, 2023 | 4.1670 | 4.9510 | 4.1670 | 4.7500 | 4.7500 | 70,367 |
| Dec 4, 2023 | 4.4250 | 5.0000 | 4.1500 | 4.5000 | 4.5000 | 765,729 |
| Dec 1, 2023 | 6.0000 | 6.0000 | 4.7330 | 5.1000 | 5.1000 | 105,285 |
| Nov 30, 2023 | 4.5000 | 6.0000 | 4.2100 | 5.2600 | 5.2600 | 1,043,664 |
| Nov 29, 2023 | 5.6550 | 5.6550 | 5.6550 | 6.0250 | 6.0250 | 4,594 |
| Nov 28, 2023 | 5.6560 | 6.2500 | 5.6560 | 6.0250 | 6.0250 | 34,853 |
| Nov 27, 2023 | 6.2000 | 6.2000 | 5.7800 | 6.0000 | 6.0000 | 39,953 |
| Nov 24, 2023 | 6.2000 | 6.2000 | 6.2000 | 5.7750 | 5.7750 | 3,800 |
| Nov 23, 2023 | 6.0500 | 6.0500 | 5.5500 | 5.5500 | 5.5500 | 17,840 |
| Nov 22, 2023 | 5.1600 | 5.9700 | 5.1600 | 5.8250 | 5.8250 | 200,600 |
| Nov 21, 2023 | 6.0500 | 6.1900 | 5.4500 | 5.8250 | 5.8250 | 106,886 |
| Nov 20, 2023 | 5.1000 | 6.3000 | 5.1000 | 5.7000 | 5.7000 | 154,371 |
| Nov 17, 2023 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| Nov 16, 2023 | 6.2900 | 6.2900 | 6.2900 | 6.0000 | 6.0000 | 16,542 |
| Nov 15, 2023 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| Nov 14, 2023 | 6.0900 | 6.0900 | 5.7500 | 6.0000 | 6.0000 | 179,670 |
| Nov 13, 2023 | 5.7650 | 6.0000 | 5.7650 | 5.8000 | 5.8000 | 307,063 |
| Nov 10, 2023 | 5.3500 | 6.2300 | 5.3500 | 5.9250 | 5.9250 | 225,046 |
| Nov 9, 2023 | 6.2500 | 6.2500 | 5.5000 | 5.9250 | 5.9250 | 68,888 |
| Nov 8, 2023 | 6.0000 | 6.0000 | 5.5000 | 6.0000 | 6.0000 | 209,383 |
| Nov 7, 2023 | 6.0110 | 6.0110 | 5.9980 | 5.8500 | 5.8500 | 116,348 |
| Nov 6, 2023 | 5.6500 | 6.2630 | 5.6500 | 5.9000 | 5.9000 | 173,962 |
| Nov 3, 2023 | 6.5000 | 6.5000 | 5.6500 | 6.0000 | 6.0000 | 99,657 |
| Nov 2, 2023 | 5.9000 | 6.5000 | 5.6550 | 5.9250 | 5.9250 | 321,070 |
| Nov 1, 2023 | 5.6500 | 5.6500 | 5.6500 | 5.8500 | 5.8500 | 47,934 |
| Oct 31, 2023 | 5.6500 | 5.6500 | 5.6500 | 5.9500 | 5.9500 | 1,450 |
| Oct 30, 2023 | 6.0600 | 6.5000 | 5.6200 | 6.0250 | 6.0250 | 141,424 |
| Oct 27, 2023 | 5.6500 | 6.4000 | 5.6500 | 6.3250 | 6.3250 | 55,678 |
| Oct 26, 2023 | 6.3960 | 6.3960 | 6.3960 | 6.0250 | 6.0250 | 1,000 |
| Oct 25, 2023 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
| Oct 24, 2023 | 5.6550 | 5.6550 | 5.6550 | 6.0250 | 6.0250 | 6,497 |
| Oct 23, 2023 | 6.3960 | 6.3960 | 5.6500 | 6.0250 | 6.0250 | 30,432 |
| Oct 20, 2023 | 6.0000 | 6.0100 | 5.8000 | 6.0250 | 6.0250 | 206,800 |
| Oct 19, 2023 | 6.5250 | 6.5250 | 6.0800 | 6.2500 | 6.2500 | 104,909 |
| Oct 18, 2023 | 6.5000 | 6.5000 | 6.5000 | 6.2500 | 6.2500 | 15 |
| Oct 17, 2023 | 6.1100 | 6.1100 | 6.0500 | 6.2500 | 6.2500 | 26,200 |
| Oct 16, 2023 | 6.0500 | 6.2100 | 6.0500 | 6.5000 | 6.5000 | 682 |
| Oct 13, 2023 | 6.2100 | 6.2100 | 6.2100 | 6.7750 | 6.7750 | 905 |
| Oct 12, 2023 | 6.2600 | 6.8900 | 6.1000 | 6.3500 | 6.3500 | 80,476 |
| Oct 11, 2023 | 6.5250 | 6.5250 | 6.5250 | 6.5250 | 6.5250 | - |
| Oct 10, 2023 | 6.5000 | 7.1800 | 6.0500 | 6.5250 | 6.5250 | 124,728 |
| Oct 9, 2023 | 7.5000 | 7.5000 | 6.5000 | 6.9000 | 6.9000 | 109,171 |
| Oct 6, 2023 | 7.1880 | 7.1880 | 6.7500 | 7.0000 | 7.0000 | 37,037 |
| Oct 5, 2023 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | - |
| Oct 4, 2023 | 7.2000 | 7.4500 | 6.5000 | 7.0000 | 7.0000 | 24,610 |
| Oct 3, 2023 | 6.5000 | 6.6800 | 6.5000 | 6.5000 | 6.5000 | 56,223 |
| Oct 2, 2023 | 6.9500 | 7.1650 | 6.5500 | 6.7500 | 6.7500 | 681,188 |
| Sep 29, 2023 | 5.6500 | 6.0000 | 5.6500 | 6.3000 | 6.3000 | 100,100 |
| Sep 28, 2023 | 6.1750 | 6.1750 | 6.1750 | 6.1750 | 6.1750 | - |
| Sep 27, 2023 | 5.6990 | 6.4000 | 5.6990 | 6.1750 | 6.1750 | 95,438 |
| Sep 26, 2023 | 5.9750 | 5.9750 | 5.9750 | 5.9750 | 5.9750 | - |
| Sep 25, 2023 | 5.4000 | 5.6880 | 5.4000 | 6.1750 | 6.1750 | 1,358 |
| Sep 22, 2023 | 6.1520 | 6.1520 | 6.1040 | 6.3250 | 6.3250 | 16,892 |
| Sep 21, 2023 | 6.1520 | 6.1520 | 6.1520 | 6.4750 | 6.4750 | 92 |
| Sep 20, 2023 | 6.3250 | 6.3250 | 6.3250 | 6.3250 | 6.3250 | - |
| Sep 19, 2023 | 5.5500 | 7.0000 | 5.5500 | 6.0500 | 6.0500 | 339,063 |
| Sep 18, 2023 | 6.0100 | 6.8550 | 5.6950 | 6.2750 | 6.2750 | 71,756 |
| Sep 15, 2023 | 6.7400 | 6.7400 | 6.7400 | 6.4000 | 6.4000 | 14,000 |
| Sep 14, 2023 | 6.7400 | 6.7400 | 5.6750 | 6.2750 | 6.2750 | 34,137 |
| Sep 13, 2023 | 6.8750 | 6.8750 | 5.9560 | 6.2750 | 6.2750 | 68,485 |
| Sep 12, 2023 | 5.6600 | 5.6600 | 5.6600 | 5.6500 | 5.6500 | 10,000 |
| Sep 11, 2023 | 5.9500 | 5.9830 | 5.2850 | 5.8000 | 5.8000 | 806,426 |
| Sep 8, 2023 | 5.7210 | 5.7210 | 5.7210 | 6.2500 | 6.2500 | 7,182 |
| Sep 7, 2023 | 6.2250 | 6.2250 | 5.5000 | 6.2500 | 6.2500 | 82,826 |
| Sep 6, 2023 | 5.6200 | 6.2740 | 5.6200 | 6.3500 | 6.3500 | 15,396 |
| Sep 5, 2023 | 6.5990 | 6.5990 | 5.5500 | 6.0500 | 6.0500 | 229,149 |
| Sep 4, 2023 | 5.7500 | 6.9000 | 5.7500 | 6.3500 | 6.3500 | 45,294 |
| Sep 1, 2023 | 6.0000 | 6.9050 | 6.0000 | 6.0000 | 6.0000 | 96,635 |
| Aug 31, 2023 | 6.4000 | 6.4000 | 6.4000 | 6.5250 | 6.5250 | 1,468 |
| Aug 30, 2023 | 7.0000 | 7.0000 | 6.0500 | 6.5250 | 6.5250 | 23,236 |
| Aug 29, 2023 | 6.4150 | 7.0000 | 6.2500 | 6.5250 | 6.5250 | 96,303 |
| Aug 25, 2023 | 6.5000 | 8.6900 | 5.5050 | 5.4000 | 5.4000 | 1,213,088 |
| Aug 24, 2023 | 7.5000 | 8.7100 | 7.2500 | 8.5000 | 8.5000 | 659,619 |
| Aug 23, 2023 | 7.0000 | 7.0000 | 7.0000 | 7.2500 | 7.2500 | 15,417 |
| Aug 22, 2023 | 7.1300 | 7.4400 | 7.1300 | 7.2500 | 7.2500 | 195,970 |
| Aug 21, 2023 | 7.0550 | 7.4000 | 7.0550 | 7.2500 | 7.2500 | 46,526 |
| Aug 18, 2023 | 7.0550 | 7.5000 | 7.0550 | 7.2500 | 7.2500 | 15,013 |
| Aug 17, 2023 | 7.0550 | 7.1250 | 7.0550 | 7.2500 | 7.2500 | 52,222 |
| Aug 16, 2023 | 7.0500 | 7.0980 | 7.0000 | 7.2500 | 7.2500 | 56,973 |
| Aug 15, 2023 | 7.0000 | 7.5000 | 7.0000 | 7.2750 | 7.2750 | 298,489 |
| Aug 14, 2023 | 7.0500 | 7.4870 | 7.0500 | 7.2750 | 7.2750 | 30,116 |
| Aug 11, 2023 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | - |
| Aug 10, 2023 | 7.1250 | 7.4200 | 7.1250 | 7.2500 | 7.2500 | 46,745 |
| Aug 9, 2023 | 7.1250 | 7.2600 | 7.1250 | 7.2500 | 7.2500 | 27,773 |
| Aug 8, 2023 | 7.4000 | 7.8480 | 7.1550 | 7.5250 | 7.5250 | 136,211 |
| Aug 7, 2023 | 7.3540 | 7.3540 | 7.3540 | 7.5250 | 7.5250 | 12 |
| Aug 4, 2023 | 7.9000 | 7.9000 | 7.9000 | 7.5250 | 7.5250 | 63,240 |
| Aug 3, 2023 | 7.5000 | 7.9720 | 7.3320 | 7.4000 | 7.4000 | 155,505 |
| Aug 2, 2023 | 7.5000 | 7.7760 | 7.0000 | 7.4000 | 7.4000 | 159,922 |
| Aug 1, 2023 | 7.0900 | 7.8550 | 7.0900 | 7.4500 | 7.4500 | 19,055 |
| Jul 31, 2023 | 8.1000 | 8.1000 | 7.8580 | 7.4750 | 7.4750 | 1,123 |
| Jul 28, 2023 | 7.3750 | 7.9000 | 7.2700 | 7.7000 | 7.7000 | 112,818 |
| Jul 27, 2023 | 7.6000 | 7.8000 | 7.3750 | 7.5250 | 7.5250 | 20,310 |
| Jul 26, 2023 | 7.3000 | 7.6000 | 7.0500 | 7.5250 | 7.5250 | 3,943 |
| Jul 25, 2023 | 7.6000 | 7.6000 | 7.6000 | 7.5250 | 7.5250 | 1,980 |
| Jul 24, 2023 | 7.9800 | 8.0480 | 7.2600 | 7.5250 | 7.5250 | 286,106 |
| Jul 21, 2023 | 8.0000 | 8.1000 | 7.0500 | 7.8000 | 7.8000 | 426,874 |
| Jul 20, 2023 | 7.5000 | 7.9500 | 7.1650 | 7.5750 | 7.5750 | 219,302 |
| Jul 19, 2023 | 7.4100 | 7.4100 | 7.4000 | 7.5250 | 7.5250 | 139,508 |
| Jul 18, 2023 | 7.7100 | 8.0820 | 7.5600 | 7.8000 | 7.8000 | 247,073 |
| Jul 17, 2023 | 7.3150 | 7.3150 | 7.3150 | 7.5750 | 7.5750 | 43,429 |
| Jul 14, 2023 | 7.0500 | 8.5000 | 7.0500 | 7.5750 | 7.5750 | 651 |
| Jul 13, 2023 | 7.2650 | 7.9050 | 7.2000 | 7.5250 | 7.5250 | 221,821 |
| Jul 12, 2023 | 7.1500 | 8.0000 | 7.1500 | 7.5250 | 7.5250 | 37,896 |
| Jul 11, 2023 | 7.2650 | 7.2650 | 7.2650 | 7.5250 | 7.5250 | 2,923 |
| Jul 10, 2023 | 8.0000 | 8.0000 | 7.3700 | 7.5250 | 7.5250 | 57,440 |
| Jul 7, 2023 | 7.9720 | 7.9720 | 7.1640 | 7.5250 | 7.5250 | 416,775 |
| Jul 6, 2023 | 8.0700 | 8.0700 | 7.0500 | 7.5250 | 7.5250 | 80,341 |
| Jul 5, 2023 | 8.2290 | 8.2900 | 7.5500 | 7.8750 | 7.8750 | 257,960 |
| Jul 4, 2023 | 7.5290 | 8.2900 | 7.1080 | 8.0250 | 8.0250 | 123,244 |
| Jul 3, 2023 | 8.5000 | 8.5000 | 8.5000 | 7.7750 | 7.7750 | 74 |
| Jun 30, 2023 | 7.0500 | 7.8650 | 7.0500 | 7.7750 | 7.7750 | 353,260 |
| Jun 29, 2023 | 7.5500 | 8.6500 | 7.3000 | 8.0250 | 8.0250 | 904,938 |
| Jun 28, 2023 | 7.9000 | 8.7880 | 6.7680 | 8.4250 | 8.4250 | 2,429,576 |
| Jun 27, 2023 | 6.5000 | 7.8000 | 5.9500 | 7.1500 | 7.1500 | 1,135,583 |
| Jun 26, 2023 | 6.4530 | 6.4530 | 5.7880 | 6.0250 | 6.0250 | 81,124 |
| Jun 23, 2023 | 5.9400 | 6.4530 | 5.9400 | 6.0250 | 6.0250 | 96,844 |
| Jun 22, 2023 | 6.4500 | 6.4500 | 6.4500 | 6.0250 | 6.0250 | 5,426 |
| Jun 21, 2023 | 5.5500 | 6.4530 | 5.5500 | 6.0250 | 6.0250 | 128,790 |
| Jun 20, 2023 | 6.4000 | 6.4000 | 6.3000 | 5.9750 | 5.9750 | 13,535 |
| Jun 19, 2023 | 5.9400 | 6.3000 | 5.5500 | 5.9750 | 5.9750 | 42,456 |
| Jun 16, 2023 | 6.5000 | 6.5000 | 5.9300 | 6.0250 | 6.0250 | 59,466 |
| Jun 15, 2023 | 6.4400 | 6.4400 | 5.6930 | 6.0250 | 6.0250 | 54,696 |
| Jun 14, 2023 | 6.1000 | 6.5730 | 6.0500 | 6.0500 | 6.0500 | 46,500 |
| Jun 13, 2023 | 6.0500 | 6.8000 | 6.0500 | 6.3500 | 6.3500 | 83,210 |
| Jun 12, 2023 | 6.5000 | 7.0000 | 5.5500 | 6.5000 | 6.5000 | 1,320,462 |
| Jun 9, 2023 | 5.4500 | 6.3690 | 5.0000 | 5.8750 | 5.8750 | 1,875,871 |
| Jun 8, 2023 | 4.8100 | 4.8230 | 4.5000 | 4.9750 | 4.9750 | 35,520 |
| Jun 7, 2023 | 4.5000 | 4.5000 | 4.5000 | 4.9750 | 4.9750 | 1,000 |
| Jun 6, 2023 | 4.9750 | 4.9750 | 4.9750 | 4.9750 | 4.9750 | - |
| Jun 5, 2023 | 5.4500 | 5.4500 | 5.4500 | 4.9750 | 4.9750 | 150 |
| Jun 2, 2023 | 5.3080 | 5.4000 | 4.6430 | 4.9750 | 4.9750 | 170,202 |
| Jun 1, 2023 | 4.8600 | 5.0700 | 4.8600 | 4.9750 | 4.9750 | 354,157 |
| May 31, 2023 | 4.6150 | 4.8500 | 4.6100 | 4.7400 | 4.7400 | 110,276 |
| May 30, 2023 | 4.7750 | 5.2130 | 4.7750 | 4.9750 | 4.9750 | 186,115 |
| May 26, 2023 | 4.5000 | 5.3530 | 4.5000 | 5.0100 | 5.0100 | 93,004 |
| May 25, 2023 | 5.0500 | 5.3000 | 4.7500 | 4.7900 | 4.7900 | 537,299 |
| May 24, 2023 | 5.3000 | 5.3000 | 5.1680 | 5.2500 | 5.2500 | 72,056 |
| May 23, 2023 | 5.0500 | 5.3100 | 4.7750 | 5.1750 | 5.1750 | 115,533 |
| May 22, 2023 | 4.7000 | 4.7380 | 4.7000 | 5.0500 | 5.0500 | 37,000 |
| May 19, 2023 | 4.8200 | 5.2630 | 4.8200 | 5.0750 | 5.0750 | 252,635 |
| May 18, 2023 | 5.4500 | 5.4500 | 4.9880 | 4.8750 | 4.8750 | 280,034 |
| May 17, 2023 | 4.5100 | 5.1500 | 4.5100 | 5.0000 | 5.0000 | 53,714 |
| May 16, 2023 | 4.3700 | 4.3700 | 4.3700 | 4.2500 | 4.2500 | 2,000 |
| May 15, 2023 | 4.4000 | 4.9800 | 4.4000 | 4.3400 | 4.3400 | 163,819 |
| May 12, 2023 | 5.0000 | 5.0000 | 4.2030 | 4.6400 | 4.6400 | 1,315,354 |
| May 11, 2023 | 4.5900 | 4.5900 | 4.2030 | 4.3500 | 4.3500 | 507,322 |
| May 10, 2023 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| May 9, 2023 | 4.8800 | 4.8800 | 4.0600 | 4.4400 | 4.4400 | 74,881 |
| May 5, 2023 | 4.0980 | 4.0980 | 4.0300 | 4.2500 | 4.2500 | 3,500 |
| May 4, 2023 | 4.7250 | 4.7250 | 4.0980 | 4.4900 | 4.4900 | 1,952 |
| May 3, 2023 | 3.7000 | 4.3700 | 3.7000 | 4.3500 | 4.3500 | 100,180 |
| May 2, 2023 | 3.7000 | 3.7000 | 3.7000 | 4.1000 | 4.1000 | 3,000 |
| Apr 28, 2023 | 4.4000 | 4.4020 | 3.9340 | 4.0900 | 4.0900 | 40,572 |
| Apr 27, 2023 | 4.3900 | 4.3900 | 3.9590 | 4.1000 | 4.1000 | 79,234 |
| Apr 26, 2023 | 3.7780 | 3.7780 | 3.7780 | 4.0900 | 4.0900 | 1,400 |