LSE - Delayed Quote GBp
Fulcrum Metals plc (FMET.L)
At close: 9:45 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 |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 9.40 | 9.40 | 9.37 | 9.50 | 9.50 | 106,536 |
| Oct 17, 2024 | 9.50 | 9.48 | 9.25 | 9.50 | 9.50 | 33,297 |
| Oct 16, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Oct 15, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Oct 14, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Oct 11, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Oct 10, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Oct 9, 2024 | 9.50 | 9.25 | 8.95 | 9.50 | 9.50 | 400,000 |
| Oct 8, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Oct 7, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Oct 4, 2024 | 9.50 | 9.48 | 9.26 | 9.50 | 9.50 | 6,327 |
| Oct 3, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Oct 2, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Oct 1, 2024 | 9.50 | 9.25 | 9.25 | 9.50 | 9.50 | 4,847 |
| Sep 30, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Sep 27, 2024 | 9.50 | 9.48 | 9.48 | 9.50 | 9.50 | 643 |
| Sep 26, 2024 | 9.50 | 9.25 | 9.25 | 9.50 | 9.50 | 2,536 |
| Sep 25, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Sep 24, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Sep 23, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Sep 20, 2024 | 9.50 | 9.70 | 9.60 | 9.50 | 9.50 | 50,319 |
| Sep 19, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Sep 18, 2024 | 9.50 | 9.38 | 9.38 | 9.50 | 9.50 | 15,000 |
| Sep 17, 2024 | 9.50 | 9.70 | 9.70 | 9.50 | 9.50 | 3,783 |
| Sep 16, 2024 | 9.50 | 9.35 | 9.35 | 9.50 | 9.50 | 7,082 |
| Sep 13, 2024 | 14.55 | 14.30 | 9.73 | 9.50 | 9.50 | 150,210 |
| Sep 12, 2024 | 14.85 | 14.70 | 14.00 | 14.55 | 14.55 | 85,000 |
| Sep 11, 2024 | 14.85 | 14.70 | 14.70 | 14.85 | 14.85 | 23,000 |
| Sep 10, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Sep 9, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Sep 6, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Sep 5, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Sep 4, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Sep 3, 2024 | 14.85 | 14.71 | 14.71 | 14.85 | 14.85 | 10,000 |
| Sep 2, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Aug 30, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Aug 29, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Aug 28, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Aug 27, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Aug 23, 2024 | 14.85 | 14.77 | 14.71 | 14.85 | 14.85 | 5,739 |
| Aug 22, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Aug 21, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Aug 20, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Aug 19, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Aug 16, 2024 | 14.85 | 14.77 | 14.70 | 14.85 | 14.85 | 10,306 |
| Aug 15, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Aug 14, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Aug 13, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Aug 12, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Aug 9, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Aug 8, 2024 | 14.85 | 14.70 | 14.70 | 14.85 | 14.85 | 4,000 |
| Aug 7, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Aug 6, 2024 | 14.85 | 15.00 | 14.70 | 14.85 | 14.85 | 268,572 |
| Aug 5, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Aug 2, 2024 | 14.85 | 14.77 | 14.77 | 14.85 | 14.85 | 3,363 |
| Aug 1, 2024 | 14.85 | 14.77 | 14.70 | 14.85 | 14.85 | 6,439 |
| Jul 31, 2024 | 14.85 | 14.70 | 14.70 | 14.85 | 14.85 | 5,000 |
| Jul 30, 2024 | 14.85 | 14.70 | 14.70 | 14.85 | 14.85 | 17,500 |
| Jul 29, 2024 | 14.85 | 14.77 | 14.77 | 14.85 | 14.85 | 5,142 |
| Jul 26, 2024 | 14.85 | 14.70 | 14.70 | 14.85 | 14.85 | 3,328 |
| Jul 25, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Jul 24, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Jul 23, 2024 | 14.85 | 15.00 | 14.70 | 14.85 | 14.85 | 139,592 |
| Jul 22, 2024 | 14.85 | 14.77 | 14.77 | 14.85 | 14.85 | 10,142 |
| Jul 19, 2024 | 15.00 | 14.70 | 14.70 | 14.85 | 14.85 | 336 |
| Jul 18, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Jul 17, 2024 | 14.85 | 14.77 | 14.77 | 14.85 | 14.85 | 142 |
| Jul 16, 2024 | 14.85 | 14.70 | 14.70 | 14.85 | 14.85 | 900 |
| Jul 15, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Jul 12, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Jul 11, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Jul 10, 2024 | 14.85 | 14.80 | 14.70 | 14.85 | 14.85 | 57,280 |
| Jul 9, 2024 | 14.85 | 15.00 | 14.70 | 14.85 | 14.85 | 573,233 |
| Jul 8, 2024 | 14.85 | 14.77 | 14.77 | 14.85 | 14.85 | 1,272 |
| Jul 5, 2024 | 14.85 | 15.00 | 14.70 | 14.85 | 14.85 | 684,398 |
| Jul 4, 2024 | 14.85 | 14.77 | 14.77 | 14.85 | 14.85 | 142 |
| Jul 3, 2024 | 14.85 | 14.77 | 14.77 | 14.85 | 14.85 | 4,000 |
| Jul 2, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Jul 1, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Jun 28, 2024 | 14.85 | 14.77 | 14.71 | 14.85 | 14.85 | 7,559 |
| Jun 27, 2024 | 14.85 | 14.77 | 14.75 | 14.85 | 14.85 | 6,774 |
| Jun 26, 2024 | 14.85 | 14.70 | 14.70 | 14.85 | 14.85 | 1,985 |
| Jun 25, 2024 | 14.85 | 14.81 | 14.50 | 14.85 | 14.85 | 101,000 |
| Jun 24, 2024 | 14.85 | 14.85 | 14.70 | 14.85 | 14.85 | 187,040 |
| Jun 21, 2024 | 14.85 | 14.87 | 14.70 | 14.85 | 14.85 | 130,148 |
| Jun 20, 2024 | 14.85 | 14.90 | 14.90 | 14.85 | 14.85 | 140 |
| Jun 19, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Jun 18, 2024 | 14.85 | 15.00 | 14.70 | 14.85 | 14.85 | 289,738 |
| Jun 17, 2024 | 14.85 | 14.90 | 14.90 | 14.85 | 14.85 | 2,442 |
| Jun 14, 2024 | 14.85 | 15.00 | 14.70 | 14.85 | 14.85 | 232,250 |
| Jun 13, 2024 | 14.85 | 15.00 | 15.00 | 14.85 | 14.85 | 464,066 |
| Jun 12, 2024 | 14.85 | 15.00 | 14.80 | 14.85 | 14.85 | 1,045 |
| Jun 11, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Jun 10, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Jun 7, 2024 | 14.85 | 14.90 | 14.70 | 14.85 | 14.85 | 13,308 |
| Jun 6, 2024 | 14.85 | 14.85 | 14.80 | 14.85 | 14.85 | 22,669 |
| Jun 5, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Jun 4, 2024 | 15.10 | 15.00 | 14.70 | 14.85 | 14.85 | 141,801 |
| Jun 3, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| May 31, 2024 | 15.10 | 14.80 | 14.72 | 15.10 | 15.10 | 17,991 |
| May 30, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| May 29, 2024 | 15.10 | 14.50 | 14.50 | 15.10 | 15.10 | 44,243 |
| May 28, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| May 24, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| May 23, 2024 | 15.10 | 14.70 | 14.70 | 15.10 | 15.10 | 2,803 |
| May 22, 2024 | 15.10 | 14.70 | 14.70 | 15.10 | 15.10 | 180,000 |
| May 21, 2024 | 15.10 | 14.70 | 14.70 | 15.10 | 15.10 | 5,946 |
| May 20, 2024 | 15.10 | 14.70 | 14.70 | 15.10 | 15.10 | 4,500 |
| May 17, 2024 | 15.10 | 14.34 | 14.34 | 15.10 | 15.10 | 60,000 |
| May 16, 2024 | 15.15 | 14.80 | 14.80 | 15.10 | 15.10 | 15,000 |
| May 15, 2024 | 15.15 | 15.11 | 15.11 | 15.15 | 15.15 | 86 |
| May 14, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| May 13, 2024 | 15.25 | 15.50 | 15.00 | 15.15 | 15.15 | 1,015,855 |
| May 10, 2024 | 15.25 | 15.35 | 15.00 | 15.25 | 15.25 | 18,625 |
| May 9, 2024 | 15.25 | 15.35 | 15.02 | 15.25 | 15.25 | 105,000 |
| May 8, 2024 | 15.10 | 15.18 | 15.00 | 15.25 | 15.25 | 211,250 |
| May 7, 2024 | 15.10 | 15.14 | 15.10 | 15.10 | 15.10 | 160,894 |
| May 3, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| May 2, 2024 | 15.25 | 15.18 | 15.18 | 15.25 | 15.25 | 119,720 |
| May 1, 2024 | 15.25 | 15.18 | 15.10 | 15.25 | 15.25 | 104,740 |
| Apr 30, 2024 | 15.25 | 15.13 | 15.00 | 15.25 | 15.25 | 50,297 |
| Apr 29, 2024 | 15.25 | 15.50 | 15.10 | 15.10 | 15.10 | 50,000 |
| Apr 26, 2024 | 15.25 | 15.13 | 15.05 | 15.25 | 15.25 | 37,589 |
| Apr 25, 2024 | 15.25 | 15.05 | 15.05 | 15.25 | 15.25 | 623 |
| Apr 24, 2024 | 15.25 | 15.05 | 15.05 | 15.25 | 15.25 | 581 |
| Apr 23, 2024 | 15.25 | 15.13 | 15.00 | 15.25 | 15.25 | 13,347 |
| Apr 22, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| Apr 19, 2024 | 15.25 | 15.05 | 15.05 | 15.25 | 15.25 | 1,000 |
| Apr 18, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| Apr 17, 2024 | 15.25 | 15.20 | 15.00 | 15.25 | 15.25 | 57,460 |
| Apr 16, 2024 | 15.25 | 15.00 | 14.50 | 15.25 | 15.25 | 174,286 |
| Apr 15, 2024 | 15.25 | 15.15 | 15.14 | 15.25 | 15.25 | 60,017 |
| Apr 12, 2024 | 15.25 | 15.27 | 15.00 | 15.25 | 15.25 | 604,391 |
| Apr 11, 2024 | 15.25 | 15.15 | 15.00 | 15.25 | 15.25 | 52,788 |
| Apr 10, 2024 | 15.25 | 15.50 | 15.10 | 15.25 | 15.25 | 188,462 |
| Apr 9, 2024 | 15.25 | 15.10 | 15.00 | 15.25 | 15.25 | 2,770 |
| Apr 8, 2024 | 15.25 | 15.20 | 15.00 | 15.25 | 15.25 | 81,758 |
| Apr 5, 2024 | 15.25 | 15.14 | 15.14 | 15.25 | 15.25 | 6,660 |
| Apr 4, 2024 | 15.00 | 15.00 | 15.00 | 15.25 | 15.25 | 10,000 |
| Apr 3, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| Apr 2, 2024 | 15.25 | 15.14 | 15.00 | 15.25 | 15.25 | 7,651 |
| Mar 28, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| Mar 27, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| Mar 26, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| Mar 25, 2024 | 15.25 | 15.50 | 15.25 | 15.25 | 15.25 | 854,000 |
| Mar 22, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| Mar 21, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| Mar 20, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| Mar 19, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| Mar 18, 2024 | 15.25 | 15.00 | 15.00 | 15.25 | 15.25 | 5,000 |
| Mar 15, 2024 | 15.25 | 15.38 | 15.00 | 15.25 | 15.25 | 1,646,170 |
| Mar 14, 2024 | 15.35 | 15.21 | 15.20 | 15.25 | 15.25 | 48,750 |
| Mar 13, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| Mar 12, 2024 | 15.35 | 15.26 | 15.26 | 15.35 | 15.35 | 163,826 |
| Mar 11, 2024 | 15.35 | 15.50 | 15.20 | 15.35 | 15.35 | 4,750,629 |
| Mar 8, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| Mar 7, 2024 | 15.35 | 15.25 | 15.20 | 15.35 | 15.35 | 41,000 |
| Mar 6, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| Mar 5, 2024 | 15.35 | 15.26 | 15.20 | 15.35 | 15.35 | 567,926 |
| Mar 4, 2024 | 15.25 | 15.25 | 15.25 | 15.35 | 15.35 | 4,750 |
| Mar 1, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| Feb 29, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| Feb 28, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| Feb 27, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| Feb 26, 2024 | 15.85 | 15.76 | 15.00 | 15.25 | 15.25 | 158,420 |
| Feb 23, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Feb 22, 2024 | 15.85 | 15.70 | 15.70 | 15.85 | 15.85 | 4,000 |
| Feb 21, 2024 | 15.95 | 15.70 | 15.70 | 15.85 | 15.85 | 100,000 |
| Feb 20, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| Feb 19, 2024 | 15.95 | 15.70 | 15.70 | 15.95 | 15.95 | 5,000 |
| Feb 16, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| Feb 15, 2024 | 15.95 | 15.75 | 15.75 | 15.95 | 15.95 | 6,273 |
| Feb 14, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| Feb 13, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| Feb 12, 2024 | 15.95 | 16.20 | 15.70 | 15.95 | 15.95 | 112,501 |
| Feb 9, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| Feb 8, 2024 | 15.95 | 15.70 | 15.70 | 15.95 | 15.95 | 17,688 |
| Feb 7, 2024 | 15.95 | 16.20 | 15.80 | 15.95 | 15.95 | 630,000 |
| Feb 6, 2024 | 15.95 | 15.80 | 15.80 | 15.95 | 15.95 | 4,746 |
| Feb 5, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| Feb 2, 2024 | 15.95 | 15.70 | 15.70 | 15.95 | 15.95 | 43,115 |
| Feb 1, 2024 | 15.95 | 15.70 | 15.70 | 15.95 | 15.95 | 15,000 |
| Jan 31, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Jan 30, 2024 | 15.95 | 15.71 | 15.71 | 15.85 | 15.85 | 100,000 |
| Jan 29, 2024 | 15.95 | 15.71 | 15.70 | 15.70 | 15.70 | 125,000 |
| Jan 26, 2024 | 15.95 | 15.71 | 15.71 | 15.85 | 15.85 | 8,289 |
| Jan 25, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Jan 24, 2024 | 15.95 | 15.70 | 15.40 | 15.85 | 15.85 | 77,781 |
| Jan 23, 2024 | 15.95 | 15.73 | 15.70 | 15.85 | 15.85 | 43,488 |
| Jan 22, 2024 | 15.95 | 15.75 | 15.75 | 15.95 | 15.95 | 10,063 |
| Jan 19, 2024 | 15.95 | 15.72 | 15.50 | 16.25 | 16.25 | 85,872 |
| Jan 18, 2024 | 15.95 | 15.95 | 15.72 | 15.95 | 15.95 | 17,501 |
| Jan 17, 2024 | 15.95 | 15.86 | 15.73 | 15.95 | 15.95 | 47,354 |
| Jan 16, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 3,109 |
| Jan 15, 2024 | 16.05 | 16.15 | 15.99 | 15.95 | 15.95 | 57,007 |
| Jan 12, 2024 | 15.75 | 15.50 | 15.50 | 15.75 | 15.75 | 3,000 |
| Jan 11, 2024 | 15.75 | 15.51 | 15.51 | 15.75 | 15.75 | 6,544 |
| Jan 10, 2024 | 15.75 | 15.50 | 15.50 | 15.75 | 15.75 | 45,000 |
| Jan 9, 2024 | 15.75 | 15.50 | 15.50 | 15.75 | 15.75 | 6,000 |
| Jan 8, 2024 | 15.75 | 15.75 | 15.50 | 15.75 | 15.75 | 340,310 |
| Jan 5, 2024 | 15.75 | 15.68 | 15.50 | 15.75 | 15.75 | 178,600 |
| Jan 4, 2024 | 15.75 | 15.68 | 15.50 | 15.75 | 15.75 | 200,000 |
| Jan 3, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| Jan 2, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| Dec 29, 2023 | 15.75 | 15.50 | 15.50 | 15.75 | 15.75 | 3,357 |
| Dec 28, 2023 | 15.75 | 15.75 | 15.50 | 15.75 | 15.75 | 300,929 |
| Dec 27, 2023 | 15.75 | 15.57 | 15.57 | 15.75 | 15.75 | 15,473 |
| Dec 22, 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| Dec 21, 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| Dec 20, 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| Dec 19, 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| Dec 18, 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| Dec 15, 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| Dec 14, 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| Dec 13, 2023 | 15.75 | 15.50 | 15.50 | 15.75 | 15.75 | 19,394 |
| Dec 12, 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| Dec 11, 2023 | 15.75 | 15.75 | 15.50 | 15.75 | 15.75 | 13,806 |
| Dec 8, 2023 | 15.75 | 16.00 | 16.00 | 16.00 | 16.00 | 1,000 |
| Dec 7, 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| Dec 6, 2023 | 15.75 | 16.00 | 15.60 | 15.75 | 15.75 | 776,451 |
| Dec 5, 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| Dec 4, 2023 | 15.75 | 15.60 | 15.50 | 15.75 | 15.75 | 41,598 |
| Dec 1, 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| Nov 30, 2023 | 15.75 | 15.63 | 15.50 | 15.75 | 15.75 | 44,812 |
| Nov 29, 2023 | 15.75 | 15.50 | 15.50 | 15.75 | 15.75 | 25,825 |
| Nov 28, 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| Nov 27, 2023 | 15.75 | 15.65 | 15.65 | 15.75 | 15.75 | 31,885 |
| Nov 24, 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| Nov 23, 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| Nov 22, 2023 | 15.75 | 15.50 | 15.50 | 15.75 | 15.75 | 3,000 |
| Nov 21, 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| Nov 20, 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| Nov 17, 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| Nov 16, 2023 | 15.75 | 15.68 | 15.68 | 15.75 | 15.75 | 10,207 |
| Nov 15, 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| Nov 14, 2023 | 15.75 | 15.50 | 15.50 | 15.75 | 15.75 | 30,875 |
| Nov 13, 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| Nov 10, 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| Nov 9, 2023 | 15.75 | 16.00 | 15.50 | 15.75 | 15.75 | 22,000 |
| Nov 8, 2023 | 15.75 | 16.00 | 15.50 | 15.75 | 15.75 | 900,000 |
| Nov 7, 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| Nov 6, 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| Nov 3, 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| Nov 2, 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| Nov 1, 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| Oct 31, 2023 | 15.75 | 15.62 | 15.50 | 15.75 | 15.75 | 119,171 |
| Oct 30, 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| Oct 27, 2023 | 15.95 | 15.40 | 15.00 | 15.75 | 15.75 | 332,143 |
| Oct 26, 2023 | 15.95 | 15.80 | 15.80 | 15.95 | 15.95 | 250 |
| Oct 25, 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| Oct 24, 2023 | 15.95 | 15.70 | 15.70 | 15.95 | 15.95 | 20,000 |
| Oct 23, 2023 | 15.95 | 15.85 | 15.48 | 15.95 | 15.95 | 199,248 |
| Oct 20, 2023 | 15.75 | 15.50 | 15.50 | 15.75 | 15.75 | 5,000 |
| Oct 19, 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| Oct 18, 2023 | 15.75 | 15.68 | 15.00 | 15.75 | 15.75 | 103,732 |