LSE - Delayed Quote • GBp
QUIZ plc (QUIZ.L)
At close: April 26 at 4:27 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 | 5.00 | 5.45 | 5.00 | 5.25 | 5.25 | 63,475 |
| Apr 25, 2024 | 4.76 | 4.76 | 4.55 | 5.38 | 5.38 | 91,647 |
| Apr 24, 2024 | 5.34 | 5.34 | 5.34 | 5.25 | 5.25 | 4,531 |
| Apr 23, 2024 | 5.00 | 5.88 | 5.00 | 5.00 | 5.00 | 27,382 |
| Apr 22, 2024 | 5.00 | 5.79 | 5.00 | 5.07 | 5.07 | 353,023 |
| Apr 19, 2024 | 5.00 | 5.01 | 5.00 | 5.03 | 5.03 | 200,000 |
| Apr 18, 2024 | 5.25 | 5.75 | 4.41 | 5.30 | 5.30 | 403,790 |
| Apr 17, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Apr 16, 2024 | 5.31 | 5.31 | 5.31 | 5.60 | 5.60 | 2,000 |
| Apr 15, 2024 | 5.31 | 5.31 | 5.26 | 5.60 | 5.60 | 36,818 |
| Apr 12, 2024 | 5.95 | 5.95 | 5.25 | 5.63 | 5.63 | 31 |
| Apr 11, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Apr 10, 2024 | 5.31 | 5.31 | 5.31 | 5.60 | 5.60 | 50,000 |
| Apr 9, 2024 | 5.32 | 5.32 | 5.29 | 5.60 | 5.60 | 8,338 |
| Apr 8, 2024 | 5.26 | 5.80 | 5.26 | 5.60 | 5.60 | 109,896 |
| Apr 5, 2024 | 5.82 | 5.82 | 5.26 | 5.60 | 5.60 | 28,831 |
| Apr 4, 2024 | 5.25 | 5.25 | 5.25 | 5.50 | 5.50 | 173,062 |
| Apr 3, 2024 | 5.28 | 5.64 | 5.21 | 5.57 | 5.57 | 216,598 |
| Apr 2, 2024 | 5.35 | 5.92 | 5.21 | 5.53 | 5.53 | 1,477,424 |
| Mar 28, 2024 | 5.65 | 5.65 | 5.05 | 5.35 | 5.35 | 808,271 |
| Mar 27, 2024 | 5.89 | 5.89 | 5.89 | 5.97 | 5.97 | 1,340 |
| Mar 26, 2024 | 5.55 | 5.64 | 5.54 | 5.75 | 5.75 | 98,933 |
| Mar 25, 2024 | 5.60 | 5.89 | 5.50 | 5.72 | 5.72 | 434,561 |
| Mar 22, 2024 | 5.75 | 5.80 | 5.75 | 5.72 | 5.72 | 303,154 |
| Mar 21, 2024 | 5.50 | 6.09 | 5.00 | 5.68 | 5.68 | 550,649 |
| Mar 20, 2024 | 5.85 | 5.85 | 5.70 | 5.68 | 5.68 | 141,573 |
| Mar 19, 2024 | 5.89 | 5.89 | 5.89 | 5.88 | 5.88 | 10,000 |
| Mar 18, 2024 | 6.20 | 6.20 | 5.85 | 6.03 | 6.03 | 45,197 |
| Mar 15, 2024 | 6.45 | 6.45 | 6.45 | 6.15 | 6.15 | 23 |
| Mar 14, 2024 | 5.90 | 5.90 | 5.85 | 6.18 | 6.18 | 41,487 |
| Mar 13, 2024 | 5.85 | 5.93 | 5.85 | 5.93 | 5.93 | 158,160 |
| Mar 12, 2024 | 5.85 | 5.85 | 5.85 | 6.13 | 6.13 | 876 |
| Mar 11, 2024 | 5.93 | 5.93 | 5.89 | 5.93 | 5.93 | 88,309 |
| Mar 8, 2024 | 5.80 | 6.45 | 5.80 | 6.15 | 6.15 | 69,873 |
| Mar 7, 2024 | 6.24 | 6.24 | 5.88 | 5.90 | 5.90 | 39,194 |
| Mar 6, 2024 | 5.80 | 6.45 | 5.80 | 5.90 | 5.90 | 68,627 |
| Mar 5, 2024 | 6.00 | 6.09 | 5.86 | 6.13 | 6.13 | 268,224 |
| Mar 4, 2024 | 6.00 | 6.01 | 6.00 | 6.22 | 6.22 | 49,485 |
| Mar 1, 2024 | 6.00 | 6.45 | 6.00 | 6.00 | 6.00 | 102,650 |
| Feb 29, 2024 | 5.84 | 5.84 | 5.62 | 5.88 | 5.88 | 860 |
| Feb 28, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| Feb 27, 2024 | 5.62 | 5.62 | 5.57 | 5.72 | 5.72 | 21,074 |
| Feb 26, 2024 | 6.15 | 6.15 | 5.50 | 5.75 | 5.75 | 35,385 |
| Feb 23, 2024 | 5.50 | 5.90 | 5.50 | 5.68 | 5.68 | 126,860 |
| Feb 22, 2024 | 6.50 | 6.50 | 6.50 | 5.90 | 5.90 | 56 |
| Feb 21, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| Feb 20, 2024 | 5.50 | 5.62 | 5.50 | 5.72 | 5.72 | 14,754 |
| Feb 19, 2024 | 5.61 | 5.85 | 5.61 | 5.70 | 5.70 | 11,877 |
| Feb 16, 2024 | 5.56 | 5.56 | 5.50 | 5.90 | 5.90 | 30,210 |
| Feb 15, 2024 | 6.15 | 6.15 | 5.50 | 5.75 | 5.75 | 211,226 |
| Feb 14, 2024 | 5.66 | 5.66 | 5.66 | 6.10 | 6.10 | 4,232 |
| Feb 13, 2024 | 5.66 | 5.66 | 5.66 | 6.10 | 6.10 | 3,267 |
| Feb 12, 2024 | 5.64 | 5.64 | 5.64 | 6.10 | 6.10 | 18,745 |
| Feb 9, 2024 | 5.80 | 5.80 | 5.65 | 6.13 | 6.13 | 192,605 |
| Feb 8, 2024 | 5.80 | 6.00 | 5.80 | 5.90 | 5.90 | 147,137 |
| Feb 7, 2024 | 6.18 | 6.20 | 5.84 | 6.00 | 6.00 | 7,092 |
| Feb 6, 2024 | 5.86 | 5.86 | 5.86 | 6.03 | 6.03 | 81,569 |
| Feb 5, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Feb 2, 2024 | 6.30 | 6.30 | 5.80 | 6.03 | 6.03 | 106,117 |
| Feb 1, 2024 | 6.30 | 6.30 | 5.68 | 6.05 | 6.05 | 4,649 |
| Jan 31, 2024 | 6.22 | 6.22 | 6.22 | 5.90 | 5.90 | 25,000 |
| Jan 30, 2024 | 6.40 | 6.45 | 6.40 | 5.95 | 5.95 | 79,159 |
| Jan 29, 2024 | 6.35 | 6.35 | 5.50 | 5.95 | 5.95 | 41,442 |
| Jan 26, 2024 | 6.35 | 6.35 | 6.35 | 5.80 | 5.80 | 37 |
| Jan 25, 2024 | 6.00 | 6.00 | 5.89 | 5.80 | 5.80 | 35,959 |
| Jan 24, 2024 | 5.50 | 6.00 | 5.50 | 5.50 | 5.50 | 47,398 |
| Jan 23, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Jan 22, 2024 | 6.05 | 6.05 | 5.59 | 5.80 | 5.80 | 865 |
| Jan 19, 2024 | 5.57 | 5.57 | 5.50 | 5.80 | 5.80 | 10,809 |
| Jan 18, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Jan 17, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Jan 16, 2024 | 5.50 | 5.67 | 5.50 | 6.00 | 6.00 | 198,447 |
| Jan 15, 2024 | 5.66 | 6.40 | 5.66 | 5.82 | 5.82 | 5,601 |
| Jan 12, 2024 | 5.60 | 6.01 | 5.40 | 5.82 | 5.82 | 232,660 |
| Jan 11, 2024 | 6.45 | 6.45 | 5.63 | 5.80 | 5.80 | 1,640 |
| Jan 10, 2024 | 5.65 | 6.50 | 5.60 | 6.05 | 6.05 | 148,542 |
| Jan 9, 2024 | 5.65 | 5.61 | 5.61 | 5.75 | 5.75 | 58,224 |
| Jan 8, 2024 | 6.45 | 6.45 | 5.67 | 5.82 | 5.82 | 630 |
| Jan 5, 2024 | 5.68 | 6.40 | 5.65 | 6.03 | 6.03 | 217,338 |
| Jan 4, 2024 | 5.66 | 6.24 | 5.66 | 5.82 | 5.82 | 23,472 |
| Jan 3, 2024 | 6.25 | 6.50 | 5.76 | 5.82 | 5.82 | 36,672 |
| Jan 2, 2024 | 5.65 | 6.50 | 5.65 | 6.07 | 6.07 | 113,057 |
| Dec 29, 2023 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| Dec 28, 2023 | 5.65 | 5.70 | 5.69 | 6.07 | 6.07 | 3,547 |
| Dec 27, 2023 | 5.69 | 5.70 | 5.69 | 6.07 | 6.07 | 11,212 |
| Dec 22, 2023 | 6.50 | 6.50 | 6.00 | 5.82 | 5.82 | 49 |
| Dec 21, 2023 | 5.69 | 5.84 | 5.69 | 5.82 | 5.82 | 88,479 |
| Dec 20, 2023 | 5.64 | 5.79 | 5.60 | 6.07 | 6.07 | 150,603 |
| Dec 19, 2023 | 5.60 | 5.60 | 5.60 | 5.78 | 5.78 | 17,877 |
| Dec 18, 2023 | 5.60 | 5.60 | 5.60 | 6.00 | 6.00 | 5,000 |
| Dec 15, 2023 | 5.80 | 6.50 | 5.79 | 6.05 | 6.05 | 240,708 |
| Dec 14, 2023 | 5.50 | 5.84 | 5.45 | 5.78 | 5.78 | 117,247 |
| Dec 13, 2023 | 5.50 | 6.50 | 5.40 | 5.68 | 5.68 | 462,331 |
| Dec 12, 2023 | 5.35 | 6.50 | 5.35 | 5.35 | 5.35 | 146,572 |
| Dec 11, 2023 | 5.30 | 5.80 | 5.30 | 5.25 | 5.25 | 207,253 |
| Dec 8, 2023 | 5.50 | 6.50 | 5.16 | 5.55 | 5.55 | 810,309 |
| Dec 7, 2023 | 5.65 | 5.82 | 5.50 | 5.70 | 5.70 | 416,458 |
| Dec 6, 2023 | 5.95 | 5.95 | 5.51 | 5.65 | 5.65 | 1,769,141 |
| Dec 5, 2023 | 6.45 | 6.75 | 5.50 | 6.03 | 6.03 | 4,896,862 |
| Dec 4, 2023 | 6.60 | 7.50 | 6.60 | 6.97 | 6.97 | 236,980 |
| Dec 1, 2023 | 7.00 | 7.50 | 6.40 | 6.70 | 6.70 | 586,359 |
| Nov 30, 2023 | 6.60 | 6.60 | 6.60 | 7.03 | 7.03 | 1,470 |
| Nov 29, 2023 | 6.55 | 6.56 | 6.55 | 7.03 | 7.03 | 115,504 |
| Nov 28, 2023 | 6.60 | 6.60 | 6.55 | 7.03 | 7.03 | 33,477 |
| Nov 27, 2023 | 6.59 | 7.09 | 6.59 | 6.95 | 6.95 | 38,958 |
| Nov 24, 2023 | 7.13 | 7.13 | 7.13 | 7.00 | 7.00 | 1,347 |
| Nov 23, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Nov 22, 2023 | 7.50 | 7.50 | 6.55 | 7.00 | 7.00 | 12,433 |
| Nov 21, 2023 | 7.30 | 7.30 | 7.30 | 6.82 | 6.82 | 268 |
| Nov 20, 2023 | 7.45 | 7.45 | 6.50 | 6.65 | 6.65 | 588,871 |
| Nov 17, 2023 | 7.27 | 7.27 | 6.67 | 7.03 | 7.03 | 277 |
| Nov 16, 2023 | 6.60 | 7.50 | 6.60 | 7.03 | 7.03 | 36,844 |
| Nov 15, 2023 | 6.60 | 7.00 | 6.50 | 7.03 | 7.03 | 1,302,575 |
| Nov 14, 2023 | 7.26 | 7.26 | 7.08 | 7.03 | 7.03 | 9,662 |
| Nov 13, 2023 | 6.60 | 6.60 | 6.60 | 7.03 | 7.03 | 380 |
| Nov 10, 2023 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| Nov 9, 2023 | 6.60 | 6.64 | 6.60 | 7.05 | 7.05 | 85,877 |
| Nov 8, 2023 | 6.60 | 6.60 | 6.60 | 7.03 | 7.03 | 20 |
| Nov 7, 2023 | 6.64 | 6.64 | 6.64 | 7.03 | 7.03 | 682 |
| Nov 6, 2023 | 6.65 | 6.87 | 6.64 | 7.03 | 7.03 | 62,886 |
| Nov 3, 2023 | 6.60 | 6.87 | 6.60 | 7.03 | 7.03 | 16,137 |
| Nov 2, 2023 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| Nov 1, 2023 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| Oct 31, 2023 | 6.87 | 6.87 | 6.64 | 7.00 | 7.00 | 5,883 |
| Oct 30, 2023 | 6.59 | 6.59 | 6.59 | 7.00 | 7.00 | 5,880 |
| Oct 27, 2023 | 6.55 | 7.45 | 6.55 | 6.78 | 6.78 | 17,458 |
| Oct 26, 2023 | 6.64 | 6.64 | 6.64 | 6.97 | 6.97 | 450 |
| Oct 25, 2023 | 6.60 | 6.95 | 6.50 | 6.72 | 6.72 | 312,352 |
| Oct 24, 2023 | 6.85 | 6.92 | 6.64 | 7.03 | 7.03 | 224,744 |
| Oct 23, 2023 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | 110,163 |
| Oct 20, 2023 | 7.07 | 7.07 | 7.07 | 7.22 | 7.22 | 20,091 |
| Oct 19, 2023 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| Oct 18, 2023 | 6.80 | 7.09 | 6.70 | 7.07 | 7.07 | 107,508 |
| Oct 17, 2023 | 6.65 | 7.09 | 6.65 | 7.00 | 7.00 | 252,684 |
| Oct 16, 2023 | 6.75 | 6.94 | 6.75 | 7.05 | 7.05 | 159,418 |
| Oct 13, 2023 | 7.05 | 7.05 | 6.69 | 7.07 | 7.07 | 340,556 |
| Oct 12, 2023 | 6.55 | 6.55 | 6.55 | 7.05 | 7.05 | 72 |
| Oct 11, 2023 | 6.55 | 6.99 | 6.55 | 7.00 | 7.00 | 3,498 |
| Oct 10, 2023 | 7.40 | 7.40 | 6.99 | 7.00 | 7.00 | 4,161 |
| Oct 9, 2023 | 6.60 | 6.60 | 6.60 | 7.00 | 7.00 | 40,199 |
| Oct 6, 2023 | 6.57 | 6.57 | 6.57 | 7.00 | 7.00 | 37,825 |
| Oct 5, 2023 | 6.50 | 6.50 | 6.50 | 6.85 | 6.85 | 14,452 |
| Oct 4, 2023 | 6.90 | 7.19 | 6.90 | 7.00 | 7.00 | 171,574 |
| Oct 3, 2023 | 6.90 | 7.44 | 6.90 | 7.10 | 7.10 | 269,076 |
| Oct 2, 2023 | 7.55 | 7.60 | 6.90 | 7.43 | 7.43 | 162,322 |
| Sep 29, 2023 | 7.15 | 7.49 | 7.10 | 7.45 | 7.45 | 744,472 |
| Sep 28, 2023 | 7.46 | 7.46 | 7.16 | 7.30 | 7.30 | 35,246 |
| Sep 27, 2023 | 7.30 | 7.50 | 7.27 | 7.30 | 7.30 | 516,958 |
| Sep 26, 2023 | 6.95 | 7.10 | 6.76 | 7.15 | 7.15 | 640,263 |
| Sep 25, 2023 | 6.90 | 7.20 | 6.75 | 6.90 | 6.90 | 94,754 |
| Sep 22, 2023 | 6.75 | 7.05 | 6.75 | 6.97 | 6.97 | 213,142 |
| Sep 21, 2023 | 6.25 | 6.75 | 6.05 | 6.93 | 6.93 | 528,186 |
| Sep 20, 2023 | 6.20 | 6.75 | 5.52 | 6.18 | 6.18 | 1,641,472 |
| Sep 19, 2023 | 7.40 | 7.40 | 4.57 | 6.05 | 6.05 | 7,293,378 |
| Sep 18, 2023 | 9.20 | 9.20 | 8.26 | 8.82 | 8.82 | 21,357 |
| Sep 15, 2023 | 8.50 | 8.56 | 8.50 | 8.77 | 8.77 | 76,816 |
| Sep 14, 2023 | 8.95 | 9.45 | 8.95 | 8.95 | 8.95 | 3,585 |
| Sep 13, 2023 | 8.00 | 9.45 | 8.00 | 8.98 | 8.98 | 47,898 |
| Sep 12, 2023 | 8.35 | 8.35 | 8.35 | 8.73 | 8.73 | 8,454 |
| Sep 11, 2023 | 8.00 | 9.23 | 8.00 | 8.73 | 8.73 | 51,507 |
| Sep 8, 2023 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
| Sep 7, 2023 | 8.75 | 9.20 | 8.40 | 8.75 | 8.75 | 55,254 |
| Sep 6, 2023 | 8.50 | 8.55 | 8.00 | 8.80 | 8.80 | 517,904 |
| Sep 5, 2023 | 8.50 | 9.00 | 8.29 | 8.50 | 8.50 | 108,010 |
| Sep 4, 2023 | 8.70 | 8.78 | 8.27 | 8.68 | 8.68 | 600,847 |
| Sep 1, 2023 | 8.75 | 9.34 | 8.38 | 8.70 | 8.70 | 385,906 |
| Aug 31, 2023 | 8.75 | 9.00 | 8.35 | 8.85 | 8.85 | 309,370 |
| Aug 30, 2023 | 10.00 | 10.00 | 10.00 | 9.38 | 9.38 | 20 |
| Aug 29, 2023 | 8.93 | 8.93 | 8.55 | 9.38 | 9.38 | 17,182 |
| Aug 25, 2023 | 9.00 | 9.00 | 9.00 | 9.27 | 9.27 | 75,000 |
| Aug 24, 2023 | 9.50 | 9.50 | 8.50 | 9.02 | 9.02 | 1,255 |
| Aug 23, 2023 | 8.87 | 8.91 | 8.87 | 9.27 | 9.27 | 56,833 |
| Aug 22, 2023 | 8.84 | 8.84 | 8.84 | 9.27 | 9.27 | 1,989 |
| Aug 21, 2023 | 8.55 | 9.27 | 8.55 | 9.27 | 9.27 | 24,299 |
| Aug 18, 2023 | 9.00 | 9.19 | 8.24 | 9.07 | 9.07 | 1,279,531 |
| Aug 17, 2023 | 9.18 | 9.95 | 9.16 | 9.48 | 9.48 | 69,664 |
| Aug 16, 2023 | 10.30 | 10.30 | 10.30 | 9.65 | 9.65 | 533 |
| Aug 15, 2023 | 9.16 | 9.57 | 9.16 | 9.38 | 9.38 | 44,354 |
| Aug 14, 2023 | 9.10 | 9.82 | 9.10 | 9.90 | 9.90 | 172,732 |
| Aug 11, 2023 | 10.10 | 10.10 | 9.25 | 9.90 | 9.90 | 810 |
| Aug 10, 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 4,426 |
| Aug 9, 2023 | 9.90 | 9.90 | 9.00 | 9.95 | 9.95 | 13,254 |
| Aug 8, 2023 | 10.10 | 10.10 | 10.10 | 9.75 | 9.75 | 28 |
| Aug 7, 2023 | 10.10 | 10.10 | 9.00 | 9.55 | 9.55 | 34,437 |
| Aug 4, 2023 | 9.90 | 9.90 | 9.25 | 10.05 | 10.05 | 80,711 |
| Aug 3, 2023 | 9.35 | 10.80 | 9.00 | 9.00 | 9.00 | 331,231 |
| Aug 2, 2023 | 9.05 | 10.80 | 9.05 | 9.93 | 9.93 | 61,850 |
| Aug 1, 2023 | 9.80 | 9.80 | 9.80 | 9.95 | 9.95 | 201,038 |
| Jul 31, 2023 | 9.85 | 10.70 | 9.80 | 9.88 | 9.88 | 942,283 |
| Jul 28, 2023 | 9.75 | 10.90 | 9.35 | 9.88 | 9.88 | 372,434 |
| Jul 27, 2023 | 9.60 | 10.05 | 9.05 | 9.52 | 9.52 | 694,140 |
| Jul 26, 2023 | 9.60 | 9.76 | 9.15 | 9.95 | 9.95 | 756,183 |
| Jul 25, 2023 | 9.90 | 10.80 | 9.00 | 9.43 | 9.43 | 497,088 |
| Jul 24, 2023 | 9.70 | 10.00 | 9.70 | 10.15 | 10.15 | 200,528 |
| Jul 21, 2023 | 9.75 | 9.95 | 9.16 | 9.48 | 9.48 | 148,750 |
| Jul 20, 2023 | 10.00 | 10.00 | 9.00 | 9.52 | 9.52 | 119,098 |
| Jul 19, 2023 | 10.00 | 10.00 | 9.50 | 10.00 | 10.00 | 479,300 |
| Jul 18, 2023 | 9.53 | 9.90 | 9.53 | 9.88 | 9.88 | 59,990 |
| Jul 17, 2023 | 10.10 | 10.80 | 9.00 | 9.00 | 9.00 | 259,048 |
| Jul 14, 2023 | 10.09 | 10.09 | 10.09 | 10.45 | 10.45 | 1,614 |
| Jul 13, 2023 | 9.94 | 10.06 | 9.94 | 10.40 | 10.40 | 166,326 |
| Jul 12, 2023 | 10.10 | 10.10 | 10.10 | 10.18 | 10.18 | 100,279 |
| Jul 11, 2023 | 10.00 | 10.80 | 10.00 | 10.20 | 10.20 | 1,034,726 |
| Jul 10, 2023 | 9.80 | 10.00 | 9.54 | 9.80 | 9.80 | 501,268 |
| Jul 7, 2023 | 10.00 | 10.00 | 9.00 | 9.63 | 9.63 | 885,548 |
| Jul 6, 2023 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | 467,849 |
| Jul 5, 2023 | 9.40 | 10.00 | 8.00 | 9.40 | 9.40 | 3,681,074 |
| Jul 4, 2023 | 11.00 | 11.40 | 10.26 | 10.65 | 10.65 | 394,871 |
| Jul 3, 2023 | 11.00 | 11.06 | 9.90 | 10.95 | 10.95 | 807,621 |
| Jun 30, 2023 | 10.20 | 10.50 | 9.90 | 10.75 | 10.75 | 36,879 |
| Jun 29, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| Jun 28, 2023 | 11.80 | 11.80 | 9.90 | 10.40 | 10.40 | 168,929 |
| Jun 27, 2023 | 11.90 | 11.90 | 10.00 | 10.90 | 10.90 | 38,888 |
| Jun 26, 2023 | 11.80 | 11.80 | 11.11 | 10.90 | 10.90 | 115,171 |
| Jun 23, 2023 | 10.00 | 11.50 | 10.00 | 10.90 | 10.90 | 70,867 |
| Jun 22, 2023 | 10.85 | 10.85 | 10.66 | 10.90 | 10.90 | 85,822 |
| Jun 21, 2023 | 10.70 | 10.90 | 10.70 | 11.25 | 11.25 | 60,694 |
| Jun 20, 2023 | 11.24 | 11.24 | 10.81 | 11.25 | 11.25 | 364,456 |
| Jun 19, 2023 | 11.40 | 11.40 | 10.75 | 11.25 | 11.25 | 530,653 |
| Jun 16, 2023 | 10.10 | 10.73 | 10.10 | 11.05 | 11.05 | 25,336 |
| Jun 15, 2023 | 11.20 | 11.20 | 11.20 | 10.90 | 10.90 | 47,567 |
| Jun 14, 2023 | 11.20 | 11.23 | 10.85 | 11.50 | 11.50 | 569,060 |
| Jun 13, 2023 | 11.20 | 11.20 | 11.20 | 11.55 | 11.55 | 117 |
| Jun 12, 2023 | 11.20 | 11.59 | 11.20 | 11.50 | 11.50 | 36,401 |
| Jun 9, 2023 | 11.20 | 11.23 | 11.20 | 11.50 | 11.50 | 496,803 |
| Jun 8, 2023 | 11.05 | 11.90 | 11.05 | 11.20 | 11.20 | 689,181 |
| Jun 7, 2023 | 10.70 | 10.77 | 10.70 | 11.05 | 11.05 | 55,127 |
| Jun 6, 2023 | 11.40 | 11.50 | 10.50 | 10.50 | 10.50 | 277,528 |
| Jun 5, 2023 | 11.00 | 12.00 | 10.91 | 11.45 | 11.45 | 388,257 |
| Jun 2, 2023 | 11.30 | 11.30 | 10.83 | 11.30 | 11.30 | 205,588 |
| Jun 1, 2023 | 11.19 | 11.90 | 10.64 | 11.30 | 11.30 | 109,443 |
| May 31, 2023 | 10.50 | 11.90 | 10.50 | 11.20 | 11.20 | 862,819 |
| May 30, 2023 | 10.50 | 10.50 | 9.60 | 10.75 | 10.75 | 557,094 |
| May 26, 2023 | 9.50 | 10.30 | 9.50 | 9.95 | 9.95 | 20,688 |
| May 25, 2023 | 10.40 | 10.40 | 9.99 | 9.95 | 9.95 | 42,300 |
| May 24, 2023 | 10.00 | 10.00 | 9.61 | 9.95 | 9.95 | 153,725 |
| May 23, 2023 | 10.00 | 10.40 | 10.00 | 10.10 | 10.10 | 85,394 |
| May 22, 2023 | 10.00 | 10.90 | 9.50 | 10.35 | 10.35 | 124,505 |
| May 19, 2023 | 10.00 | 10.90 | 9.85 | 10.10 | 10.10 | 96,581 |
| May 18, 2023 | 10.00 | 10.90 | 9.85 | 10.35 | 10.35 | 70,202 |
| May 17, 2023 | 10.00 | 10.67 | 10.00 | 10.45 | 10.45 | 6,706 |
| May 16, 2023 | 9.81 | 10.77 | 9.81 | 10.35 | 10.35 | 109,216 |
| May 15, 2023 | 10.20 | 10.59 | 9.89 | 10.35 | 10.35 | 391,179 |
| May 12, 2023 | 10.60 | 10.69 | 9.55 | 10.20 | 10.20 | 855,490 |
| May 11, 2023 | 10.80 | 11.30 | 10.80 | 10.85 | 10.85 | 72,382 |
| May 10, 2023 | 11.04 | 11.04 | 11.04 | 11.35 | 11.35 | 20,000 |
| May 9, 2023 | 11.19 | 11.19 | 10.80 | 11.05 | 11.05 | 160,982 |
| May 5, 2023 | 10.70 | 12.00 | 10.13 | 11.05 | 11.05 | 117,262 |
| May 4, 2023 | 10.13 | 10.13 | 10.13 | 10.75 | 10.75 | 149,708 |
| May 3, 2023 | 10.50 | 10.81 | 10.50 | 10.50 | 10.50 | 289,411 |
| May 2, 2023 | 11.00 | 11.90 | 9.71 | 10.40 | 10.40 | 1,031,835 |
| Apr 28, 2023 | 11.12 | 11.90 | 11.12 | 11.45 | 11.45 | 45,112 |
| Apr 27, 2023 | 11.50 | 11.90 | 11.10 | 11.45 | 11.45 | 134,005 |
| Apr 26, 2023 | 11.70 | 11.90 | 11.50 | 11.50 | 11.50 | 70,431 |