NSE - Delayed Quote • INR
GTL Infrastructure Limited (GTLINFRA.NS)
At close: 3:30 PM GMT+5:30
Currency in INR 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 19, 2024 | 1.7500 | 1.8000 | 1.7000 | 1.7500 | 1.7500 | 97,018,923 |
| Apr 18, 2024 | 1.7000 | 1.7500 | 1.7000 | 1.7500 | 1.7500 | 40,956,998 |
| Apr 16, 2024 | 1.7000 | 1.7500 | 1.6500 | 1.7000 | 1.7000 | 36,821,677 |
| Apr 15, 2024 | 1.7000 | 1.7500 | 1.7000 | 1.7000 | 1.7000 | 91,373,647 |
| Apr 12, 2024 | 1.7500 | 1.8000 | 1.7000 | 1.7500 | 1.7500 | 27,641,232 |
| Apr 10, 2024 | 1.8000 | 1.8000 | 1.7500 | 1.7500 | 1.7500 | 48,305,689 |
| Apr 9, 2024 | 1.8500 | 1.9000 | 1.7500 | 1.8000 | 1.8000 | 53,177,244 |
| Apr 8, 2024 | 1.9000 | 1.9000 | 1.8000 | 1.8500 | 1.8500 | 61,997,397 |
| Apr 5, 2024 | 1.8500 | 1.8500 | 1.7500 | 1.8500 | 1.8500 | 84,437,337 |
| Apr 4, 2024 | 1.8000 | 1.8000 | 1.7500 | 1.8000 | 1.8000 | 84,649,253 |
| Apr 3, 2024 | 1.7500 | 1.7500 | 1.7000 | 1.7500 | 1.7500 | 13,838,352 |
| Apr 2, 2024 | 1.6500 | 1.7000 | 1.6500 | 1.7000 | 1.7000 | 69,806,518 |
| Apr 1, 2024 | 1.6500 | 1.6500 | 1.6000 | 1.6500 | 1.6500 | 44,996,701 |
| Mar 28, 2024 | 1.6000 | 1.6500 | 1.5500 | 1.6000 | 1.6000 | 117,544,261 |
| Mar 27, 2024 | 1.6000 | 1.6500 | 1.5500 | 1.6000 | 1.6000 | 45,081,870 |
| Mar 26, 2024 | 1.6500 | 1.7000 | 1.6000 | 1.6000 | 1.6000 | 55,356,196 |
| Mar 22, 2024 | 1.6000 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 114,010,925 |
| Mar 21, 2024 | 1.6000 | 1.6500 | 1.5500 | 1.6500 | 1.6500 | 85,406,966 |
| Mar 20, 2024 | 1.6500 | 1.7000 | 1.6000 | 1.6000 | 1.6000 | 279,560,721 |
| Mar 19, 2024 | 1.7000 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | 65,046,675 |
| Mar 18, 2024 | 1.7000 | 1.7500 | 1.6500 | 1.7000 | 1.7000 | 86,066,938 |
| Mar 15, 2024 | 1.7000 | 1.8000 | 1.7000 | 1.7000 | 1.7000 | 151,628,995 |
| Mar 14, 2024 | 1.6500 | 1.7500 | 1.6500 | 1.7500 | 1.7500 | 133,964,282 |
| Mar 13, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 10,698,737 |
| Mar 12, 2024 | 1.8000 | 1.8000 | 1.7500 | 1.7500 | 1.7500 | 49,775,579 |
| Mar 11, 2024 | 1.9000 | 1.9000 | 1.7500 | 1.8000 | 1.8000 | 154,903,110 |
| Mar 7, 2024 | 1.7500 | 1.8500 | 1.7500 | 1.8500 | 1.8500 | 183,951,992 |
| Mar 6, 2024 | 1.8500 | 1.9000 | 1.8000 | 1.8000 | 1.8000 | 67,673,573 |
| Mar 5, 2024 | 2.0000 | 2.0000 | 1.9000 | 1.9000 | 1.9000 | 46,248,701 |
| Mar 4, 2024 | 2.0500 | 2.1000 | 2.0000 | 2.0000 | 2.0000 | 115,062,921 |
| Mar 1, 2024 | 2.0500 | 2.1000 | 2.0000 | 2.0500 | 2.0500 | 179,016,608 |
| Feb 29, 2024 | 2.1500 | 2.1500 | 2.1000 | 2.1000 | 2.1000 | 153,630,939 |
| Feb 28, 2024 | 2.2500 | 2.3000 | 2.2000 | 2.2000 | 2.2000 | 189,984,429 |
| Feb 27, 2024 | 2.4000 | 2.4000 | 2.3000 | 2.3000 | 2.3000 | 102,736,623 |
| Feb 26, 2024 | 2.4000 | 2.4500 | 2.3500 | 2.4000 | 2.4000 | 194,576,437 |
| Feb 23, 2024 | 2.2500 | 2.3500 | 2.2000 | 2.3500 | 2.3500 | 197,657,417 |
| Feb 22, 2024 | 2.3000 | 2.4000 | 2.2500 | 2.2500 | 2.2500 | 189,631,451 |
| Feb 21, 2024 | 2.3500 | 2.4000 | 2.2500 | 2.3500 | 2.3500 | 339,935,361 |
| Feb 20, 2024 | 2.2500 | 2.3000 | 2.2000 | 2.3000 | 2.3000 | 115,243,850 |
| Feb 19, 2024 | 2.0000 | 2.2000 | 2.0000 | 2.2000 | 2.2000 | 410,020,913 |
| Feb 16, 2024 | 2.2000 | 2.2000 | 2.1000 | 2.1000 | 2.1000 | 144,264,151 |
| Feb 15, 2024 | 2.3000 | 2.3000 | 2.2000 | 2.2000 | 2.2000 | 297,141,189 |
| Feb 14, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 36,460,550 |
| Feb 13, 2024 | 2.6000 | 2.6000 | 2.4000 | 2.4000 | 2.4000 | 396,731,191 |
| Feb 12, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 31,208,615 |
| Feb 9, 2024 | 2.4000 | 2.4000 | 2.2000 | 2.4000 | 2.4000 | 490,194,166 |
| Feb 8, 2024 | 2.3000 | 2.3000 | 2.1500 | 2.3000 | 2.3000 | 334,368,632 |
| Feb 7, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 11,385,206 |
| Feb 6, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 11,075,191 |
| Feb 5, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 11,051,257 |
| Feb 2, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 13,509,137 |
| Feb 1, 2024 | 1.9000 | 1.9000 | 1.8500 | 1.9000 | 1.9000 | 154,920,324 |
| Jan 31, 2024 | 1.8000 | 1.8500 | 1.7500 | 1.8500 | 1.8500 | 74,789,283 |
| Jan 30, 2024 | 1.8000 | 1.8000 | 1.7500 | 1.8000 | 1.8000 | 149,501,797 |
| Jan 29, 2024 | 1.8000 | 1.8000 | 1.7500 | 1.7500 | 1.7500 | 49,308,034 |
| Jan 25, 2024 | 1.7500 | 1.8000 | 1.7000 | 1.7500 | 1.7500 | 134,380,864 |
| Jan 24, 2024 | 1.7000 | 1.7500 | 1.6500 | 1.7500 | 1.7500 | 165,029,594 |
| Jan 23, 2024 | 1.8000 | 1.8000 | 1.7000 | 1.7000 | 1.7000 | 185,906,504 |
| Jan 19, 2024 | 1.6500 | 1.7000 | 1.6000 | 1.7000 | 1.7000 | 75,918,338 |
| Jan 18, 2024 | 1.6500 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | 105,985,206 |
| Jan 17, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 26,981,363 |
| Jan 16, 2024 | 1.9000 | 1.9000 | 1.7500 | 1.7500 | 1.7500 | 248,084,259 |
| Jan 15, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 17,261,530 |
| Jan 12, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 12,612,282 |
| Jan 11, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 10,522,761 |
| Jan 10, 2024 | 1.7000 | 1.7000 | 1.6500 | 1.7000 | 1.7000 | 89,244,542 |
| Jan 9, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 9,219,219 |
| Jan 8, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 16,038,283 |
| Jan 5, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 15,080,967 |
| Jan 4, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 10,016,377 |
| Jan 3, 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 106,233,904 |
| Jan 2, 2024 | 1.4000 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 111,731,496 |
| Jan 1, 2024 | 1.3000 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 63,396,164 |
| Dec 29, 2023 | 1.3000 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 92,066,002 |
| Dec 28, 2023 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 42,586,446 |
| Dec 27, 2023 | 1.4500 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 58,693,494 |
| Dec 26, 2023 | 1.4500 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 54,996,269 |
| Dec 22, 2023 | 1.4000 | 1.5000 | 1.4000 | 1.4000 | 1.4000 | 223,244,940 |
| Dec 21, 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 20,229,083 |
| Dec 20, 2023 | 1.5500 | 1.6000 | 1.5000 | 1.5000 | 1.5000 | 230,415,278 |
| Dec 19, 2023 | 1.5500 | 1.5500 | 1.4500 | 1.5500 | 1.5500 | 181,129,295 |
| Dec 18, 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 11,689,505 |
| Dec 15, 2023 | 1.4500 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 35,554,537 |
| Dec 14, 2023 | 1.4000 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 56,531,838 |
| Dec 13, 2023 | 1.3500 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 138,593,229 |
| Dec 12, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 19,565,419 |
| Dec 11, 2023 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 74,694,710 |
| Dec 8, 2023 | 1.1000 | 1.1500 | 1.0500 | 1.1000 | 1.1000 | 35,481,280 |
| Dec 7, 2023 | 1.0500 | 1.1000 | 1.0000 | 1.1000 | 1.1000 | 28,270,039 |
| Dec 6, 2023 | 1.1500 | 1.1500 | 1.0500 | 1.0500 | 1.0500 | 48,599,969 |
| Dec 5, 2023 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 22,756,590 |
| Dec 4, 2023 | 1.1000 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 45,953,742 |
| Dec 1, 2023 | 1.0500 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 20,456,735 |
| Nov 30, 2023 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 16,721,314 |
| Nov 29, 2023 | 1.0500 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 15,475,266 |
| Nov 28, 2023 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 19,557,121 |
| Nov 24, 2023 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 13,136,382 |
| Nov 23, 2023 | 1.0500 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 12,898,362 |
| Nov 22, 2023 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 8,968,491 |
| Nov 21, 2023 | 1.1000 | 1.1500 | 1.0500 | 1.1000 | 1.1000 | 24,759,075 |
| Nov 20, 2023 | 1.1000 | 1.1500 | 1.0500 | 1.1000 | 1.1000 | 35,301,383 |
| Nov 17, 2023 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 31,494,376 |
| Nov 16, 2023 | 1.1000 | 1.1500 | 1.0500 | 1.1500 | 1.1500 | 77,329,133 |
| Nov 15, 2023 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 22,687,749 |
| Nov 13, 2023 | 1.0500 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 36,215,037 |
| Nov 10, 2023 | 1.1000 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 24,647,502 |
| Nov 9, 2023 | 1.2000 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 43,409,260 |
| Nov 8, 2023 | 1.1500 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 56,084,111 |
| Nov 7, 2023 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 46,186,058 |
| Nov 6, 2023 | 1.0000 | 1.0500 | 0.9500 | 1.0500 | 1.0500 | 72,847,823 |
| Nov 3, 2023 | 0.9000 | 1.0000 | 0.9000 | 1.0000 | 1.0000 | 23,773,133 |
| Nov 2, 2023 | 0.9500 | 0.9500 | 0.9000 | 0.9500 | 0.9500 | 8,803,843 |
| Nov 1, 2023 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | 0.9000 | 12,090,467 |
| Oct 31, 2023 | 0.9000 | 0.9500 | 0.9000 | 0.9500 | 0.9500 | 7,485,680 |
| Oct 30, 2023 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | 0.9000 | 10,197,130 |
| Oct 27, 2023 | 0.8500 | 0.9500 | 0.8500 | 0.9500 | 0.9500 | 15,988,200 |
| Oct 26, 2023 | 0.9000 | 0.9500 | 0.8500 | 0.9000 | 0.9000 | 24,694,145 |
| Oct 25, 2023 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | 0.9000 | 10,493,150 |
| Oct 23, 2023 | 1.0000 | 1.0000 | 0.9000 | 0.9000 | 0.9000 | 29,428,477 |
| Oct 20, 2023 | 0.9500 | 1.0000 | 0.9000 | 0.9500 | 0.9500 | 29,469,660 |
| Oct 19, 2023 | 0.9500 | 1.0000 | 0.9000 | 0.9500 | 0.9500 | 25,793,740 |
| Oct 18, 2023 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 15,185,093 |
| Oct 17, 2023 | 1.0000 | 1.0500 | 0.9500 | 1.0000 | 1.0000 | 24,086,683 |
| Oct 16, 2023 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 14,626,050 |
| Oct 13, 2023 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 11,043,606 |
| Oct 12, 2023 | 1.0000 | 1.0500 | 0.9500 | 1.0000 | 1.0000 | 34,859,410 |
| Oct 11, 2023 | 0.9500 | 1.0000 | 0.9500 | 1.0000 | 1.0000 | 13,673,099 |
| Oct 10, 2023 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 18,019,859 |
| Oct 9, 2023 | 1.0000 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 33,162,793 |
| Oct 6, 2023 | 1.0500 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 39,592,368 |
| Oct 5, 2023 | 1.0500 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 81,652,965 |
| Oct 4, 2023 | 1.1000 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 30,439,467 |
| Oct 3, 2023 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 20,471,501 |
| Sep 29, 2023 | 1.1000 | 1.1500 | 1.0500 | 1.1000 | 1.1000 | 49,609,482 |
| Sep 28, 2023 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 28,634,070 |
| Sep 27, 2023 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 15,497,906 |
| Sep 26, 2023 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 18,006,613 |
| Sep 25, 2023 | 1.1000 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 35,535,130 |
| Sep 22, 2023 | 1.1000 | 1.2000 | 1.1000 | 1.1000 | 1.1000 | 85,365,810 |
| Sep 21, 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 9,905,463 |
| Sep 20, 2023 | 1.2000 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 62,526,167 |
| Sep 18, 2023 | 1.3000 | 1.3500 | 1.2500 | 1.2500 | 1.2500 | 108,602,555 |
| Sep 15, 2023 | 1.2000 | 1.3000 | 1.2000 | 1.3000 | 1.3000 | 172,546,389 |
| Sep 14, 2023 | 1.2000 | 1.2500 | 1.1000 | 1.2000 | 1.2000 | 121,555,220 |
| Sep 13, 2023 | 1.0500 | 1.1500 | 1.0500 | 1.1500 | 1.1500 | 172,754,669 |
| Sep 12, 2023 | 1.2500 | 1.2500 | 1.0500 | 1.0500 | 1.0500 | 348,256,554 |
| Sep 11, 2023 | 1.1500 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 71,818,417 |
| Sep 8, 2023 | 0.9500 | 1.0500 | 0.9000 | 1.0500 | 1.0500 | 202,036,542 |
| Sep 7, 2023 | 0.7500 | 0.9000 | 0.7000 | 0.9000 | 0.9000 | 216,962,863 |
| Sep 6, 2023 | 0.7500 | 0.8000 | 0.7000 | 0.7500 | 0.7500 | 75,575,191 |
| Sep 5, 2023 | 0.7000 | 0.7500 | 0.7000 | 0.7000 | 0.7000 | 17,402,028 |
| Sep 4, 2023 | 0.7500 | 0.7500 | 0.7000 | 0.7500 | 0.7500 | 23,918,760 |
| Sep 1, 2023 | 0.7500 | 0.7500 | 0.7000 | 0.7500 | 0.7500 | 17,454,389 |
| Aug 31, 2023 | 0.7500 | 0.7500 | 0.7000 | 0.7000 | 0.7000 | 22,740,348 |
| Aug 30, 2023 | 0.7500 | 0.7500 | 0.7000 | 0.7000 | 0.7000 | 16,687,123 |
| Aug 29, 2023 | 0.7500 | 0.7500 | 0.7000 | 0.7500 | 0.7500 | 15,883,554 |
| Aug 28, 2023 | 0.7500 | 0.7500 | 0.7000 | 0.7500 | 0.7500 | 18,112,103 |
| Aug 25, 2023 | 0.7500 | 0.8000 | 0.7000 | 0.7500 | 0.7500 | 35,508,434 |
| Aug 24, 2023 | 0.7500 | 0.8000 | 0.7500 | 0.7500 | 0.7500 | 22,355,487 |
| Aug 23, 2023 | 0.7500 | 0.8000 | 0.7500 | 0.7500 | 0.7500 | 14,639,004 |
| Aug 22, 2023 | 0.7500 | 0.8000 | 0.7000 | 0.7500 | 0.7500 | 19,187,593 |
| Aug 21, 2023 | 0.7500 | 0.8000 | 0.7000 | 0.7500 | 0.7500 | 17,679,202 |
| Aug 18, 2023 | 0.8000 | 0.8000 | 0.7500 | 0.7500 | 0.7500 | 13,780,568 |
| Aug 17, 2023 | 0.7500 | 0.8000 | 0.7500 | 0.8000 | 0.8000 | 9,642,988 |
| Aug 16, 2023 | 0.7500 | 0.8000 | 0.7000 | 0.7500 | 0.7500 | 14,334,459 |
| Aug 14, 2023 | 0.8000 | 0.8000 | 0.7500 | 0.8000 | 0.8000 | 9,326,030 |
| Aug 11, 2023 | 0.7500 | 0.8000 | 0.7500 | 0.7500 | 0.7500 | 16,672,986 |
| Aug 10, 2023 | 0.7500 | 0.8000 | 0.7500 | 0.8000 | 0.8000 | 10,817,582 |
| Aug 9, 2023 | 0.7500 | 0.8000 | 0.7500 | 0.7500 | 0.7500 | 13,851,301 |
| Aug 8, 2023 | 0.8000 | 0.8000 | 0.7000 | 0.7500 | 0.7500 | 29,360,523 |
| Aug 7, 2023 | 0.8000 | 0.8000 | 0.7500 | 0.7500 | 0.7500 | 9,966,472 |
| Aug 4, 2023 | 0.7500 | 0.8000 | 0.7500 | 0.7500 | 0.7500 | 11,135,621 |
| Aug 3, 2023 | 0.8000 | 0.8000 | 0.7500 | 0.8000 | 0.8000 | 8,182,266 |
| Aug 2, 2023 | 0.7500 | 0.8000 | 0.7500 | 0.7500 | 0.7500 | 9,973,590 |
| Aug 1, 2023 | 0.8000 | 0.8000 | 0.7500 | 0.7500 | 0.7500 | 11,506,312 |
| Jul 31, 2023 | 0.7500 | 0.8000 | 0.7500 | 0.8000 | 0.8000 | 11,187,513 |
| Jul 28, 2023 | 0.7500 | 0.8000 | 0.7500 | 0.7500 | 0.7500 | 7,991,469 |
| Jul 27, 2023 | 0.7500 | 0.8000 | 0.7500 | 0.7500 | 0.7500 | 11,499,475 |
| Jul 26, 2023 | 0.7500 | 0.8000 | 0.7500 | 0.7500 | 0.7500 | 10,894,215 |
| Jul 25, 2023 | 0.7500 | 0.8000 | 0.7500 | 0.7500 | 0.7500 | 11,681,362 |
| Jul 24, 2023 | 0.8000 | 0.8000 | 0.7500 | 0.7500 | 0.7500 | 12,037,435 |
| Jul 21, 2023 | 0.7500 | 0.8000 | 0.7500 | 0.7500 | 0.7500 | 9,077,031 |
| Jul 20, 2023 | 0.7500 | 0.8000 | 0.7500 | 0.7500 | 0.7500 | 12,573,057 |
| Jul 19, 2023 | 0.8000 | 0.8000 | 0.7500 | 0.8000 | 0.8000 | 13,623,877 |
| Jul 18, 2023 | 0.8000 | 0.8000 | 0.7500 | 0.8000 | 0.8000 | 6,975,060 |
| Jul 17, 2023 | 0.8000 | 0.8000 | 0.7500 | 0.7500 | 0.7500 | 12,795,861 |
| Jul 14, 2023 | 0.7500 | 0.8000 | 0.7500 | 0.8000 | 0.8000 | 9,101,380 |
| Jul 13, 2023 | 0.8000 | 0.8500 | 0.7500 | 0.7500 | 0.7500 | 43,087,066 |
| Jul 12, 2023 | 0.8000 | 0.8500 | 0.7500 | 0.8000 | 0.8000 | 24,380,728 |
| Jul 11, 2023 | 0.8000 | 0.8500 | 0.8000 | 0.8000 | 0.8000 | 9,791,610 |
| Jul 10, 2023 | 0.8500 | 0.8500 | 0.8000 | 0.8000 | 0.8000 | 11,714,052 |
| Jul 7, 2023 | 0.8500 | 0.8500 | 0.8000 | 0.8500 | 0.8500 | 10,770,422 |
| Jul 6, 2023 | 0.8500 | 0.8500 | 0.8000 | 0.8000 | 0.8000 | 10,719,529 |
| Jul 5, 2023 | 0.8000 | 0.8500 | 0.8000 | 0.8000 | 0.8000 | 11,091,587 |
| Jul 4, 2023 | 0.8000 | 0.8500 | 0.8000 | 0.8000 | 0.8000 | 8,669,358 |
| Jul 3, 2023 | 0.8500 | 0.8500 | 0.8000 | 0.8000 | 0.8000 | 11,150,936 |
| Jun 30, 2023 | 0.8000 | 0.8500 | 0.8000 | 0.8000 | 0.8000 | 14,940,465 |
| Jun 28, 2023 | 0.8000 | 0.8500 | 0.8000 | 0.8000 | 0.8000 | 10,856,929 |
| Jun 27, 2023 | 0.8000 | 0.8500 | 0.8000 | 0.8000 | 0.8000 | 9,623,678 |
| Jun 26, 2023 | 0.8000 | 0.8500 | 0.8000 | 0.8000 | 0.8000 | 8,007,603 |
| Jun 23, 2023 | 0.8000 | 0.8500 | 0.8000 | 0.8000 | 0.8000 | 6,628,510 |
| Jun 22, 2023 | 0.8500 | 0.8500 | 0.8000 | 0.8000 | 0.8000 | 8,615,056 |
| Jun 21, 2023 | 0.8500 | 0.8500 | 0.8000 | 0.8500 | 0.8500 | 6,965,711 |
| Jun 20, 2023 | 0.8500 | 0.8500 | 0.8000 | 0.8500 | 0.8500 | 10,119,233 |
| Jun 19, 2023 | 0.8500 | 0.9000 | 0.8500 | 0.8500 | 0.8500 | 12,037,441 |
| Jun 16, 2023 | 0.9000 | 0.9000 | 0.8500 | 0.8500 | 0.8500 | 10,004,984 |
| Jun 15, 2023 | 0.8500 | 0.9000 | 0.8000 | 0.8500 | 0.8500 | 23,624,374 |
| Jun 14, 2023 | 0.8000 | 0.9000 | 0.8000 | 0.8500 | 0.8500 | 29,112,548 |
| Jun 13, 2023 | 0.8500 | 0.9000 | 0.8000 | 0.8000 | 0.8000 | 43,364,604 |
| Jun 12, 2023 | 0.8500 | 0.9000 | 0.8000 | 0.8500 | 0.8500 | 33,472,822 |
| Jun 9, 2023 | 0.8500 | 0.8500 | 0.8000 | 0.8000 | 0.8000 | 7,070,704 |
| Jun 8, 2023 | 0.8500 | 0.9000 | 0.8000 | 0.8500 | 0.8500 | 34,870,160 |
| Jun 7, 2023 | 0.8000 | 0.8500 | 0.8000 | 0.8000 | 0.8000 | 14,996,651 |
| Jun 6, 2023 | 0.8000 | 0.8500 | 0.7500 | 0.8000 | 0.8000 | 14,694,797 |
| Jun 5, 2023 | 0.8000 | 0.8500 | 0.7500 | 0.8000 | 0.8000 | 20,542,634 |
| Jun 2, 2023 | 0.8000 | 0.8500 | 0.7500 | 0.8000 | 0.8000 | 19,909,352 |
| Jun 1, 2023 | 0.8000 | 0.8500 | 0.7500 | 0.8000 | 0.8000 | 29,409,086 |
| May 31, 2023 | 0.8000 | 0.8000 | 0.7500 | 0.8000 | 0.8000 | 6,527,370 |
| May 30, 2023 | 0.8000 | 0.8500 | 0.7500 | 0.7500 | 0.7500 | 15,630,001 |
| May 29, 2023 | 0.8500 | 0.8500 | 0.8000 | 0.8000 | 0.8000 | 8,458,008 |
| May 26, 2023 | 0.8000 | 0.8500 | 0.8000 | 0.8000 | 0.8000 | 8,851,944 |
| May 25, 2023 | 0.8000 | 0.8500 | 0.8000 | 0.8000 | 0.8000 | 8,994,278 |
| May 24, 2023 | 0.7500 | 0.8500 | 0.7500 | 0.8000 | 0.8000 | 25,463,155 |
| May 23, 2023 | 0.8000 | 0.8000 | 0.7500 | 0.7500 | 0.7500 | 9,284,437 |
| May 22, 2023 | 0.8000 | 0.8500 | 0.7500 | 0.7500 | 0.7500 | 11,994,691 |
| May 19, 2023 | 0.8000 | 0.8500 | 0.8000 | 0.8000 | 0.8000 | 13,432,037 |
| May 18, 2023 | 0.8000 | 0.8500 | 0.8000 | 0.8000 | 0.8000 | 7,299,323 |
| May 17, 2023 | 0.8000 | 0.8500 | 0.8000 | 0.8000 | 0.8000 | 9,051,523 |
| May 16, 2023 | 0.8000 | 0.8500 | 0.8000 | 0.8000 | 0.8000 | 6,284,891 |
| May 15, 2023 | 0.8500 | 0.9000 | 0.8000 | 0.8000 | 0.8000 | 14,483,722 |
| May 12, 2023 | 0.8500 | 0.9500 | 0.8000 | 0.8500 | 0.8500 | 84,502,366 |
| May 11, 2023 | 0.8000 | 0.9500 | 0.8000 | 0.9000 | 0.9000 | 97,828,830 |
| May 10, 2023 | 0.8000 | 0.8500 | 0.8000 | 0.8000 | 0.8000 | 7,158,760 |
| May 9, 2023 | 0.8000 | 0.8500 | 0.8000 | 0.8000 | 0.8000 | 6,919,097 |
| May 8, 2023 | 0.8000 | 0.8500 | 0.7500 | 0.8500 | 0.8500 | 12,038,146 |
| May 5, 2023 | 0.8000 | 0.8500 | 0.8000 | 0.8000 | 0.8000 | 8,691,621 |
| May 4, 2023 | 0.8000 | 0.8500 | 0.7500 | 0.8000 | 0.8000 | 35,906,412 |
| May 3, 2023 | 0.7500 | 0.8000 | 0.7500 | 0.8000 | 0.8000 | 10,135,649 |
| May 2, 2023 | 0.7500 | 0.8000 | 0.7500 | 0.8000 | 0.8000 | 10,946,774 |
| Apr 28, 2023 | 0.8000 | 0.8000 | 0.7500 | 0.8000 | 0.8000 | 8,414,914 |
| Apr 27, 2023 | 0.8000 | 0.8000 | 0.7500 | 0.8000 | 0.8000 | 6,139,907 |
| Apr 26, 2023 | 0.7500 | 0.8000 | 0.7000 | 0.7500 | 0.7500 | 17,255,477 |
| Apr 25, 2023 | 0.7500 | 0.8000 | 0.7500 | 0.7500 | 0.7500 | 6,345,405 |
| Apr 24, 2023 | 0.7500 | 0.8000 | 0.7500 | 0.7500 | 0.7500 | 6,194,016 |
| Apr 21, 2023 | 0.8000 | 0.8500 | 0.7500 | 0.8000 | 0.8000 | 11,244,063 |
| Apr 20, 2023 | 0.8000 | 0.8500 | 0.7500 | 0.8000 | 0.8000 | 15,003,787 |
| Apr 19, 2023 | 0.8000 | 0.8500 | 0.8000 | 0.8000 | 0.8000 | 10,114,950 |