BSE - Delayed Quote • INR
Mini Diamonds (India) Limited (MINID.BO)
At close: 3:15 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 26, 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | 1,296 |
Apr 25, 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | 839 |
Apr 24, 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 1,276 |
Apr 23, 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | 1,774 |
Apr 22, 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | 1,411 |
Apr 19, 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | 926 |
Apr 18, 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | 905 |
Apr 16, 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | 3,662 |
Apr 15, 2024 | 49.55 | 49.66 | 49.00 | 49.66 | 49.66 | 5,072 |
Apr 12, 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | 1,527 |
Apr 10, 2024 | 47.74 | 47.74 | 47.70 | 47.74 | 47.74 | 7,987 |
Apr 9, 2024 | 46.81 | 46.81 | 46.80 | 46.81 | 46.81 | 358 |
Apr 8, 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 1,203 |
Apr 5, 2024 | 44.20 | 45.00 | 43.40 | 45.00 | 45.00 | 4,662 |
Apr 4, 2024 | 44.28 | 44.30 | 44.28 | 44.28 | 44.28 | 609 |
Apr 3, 2024 | 46.10 | 46.10 | 45.18 | 45.18 | 45.18 | 11,809 |
Apr 2, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 203 |
Apr 1, 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | 1,499 |
Mar 28, 2024 | 46.48 | 48.00 | 46.48 | 48.00 | 48.00 | 16,532 |
Mar 27, 2024 | 47.42 | 47.42 | 47.00 | 47.42 | 47.42 | 6,918 |
Mar 26, 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | 7,328 |
Mar 22, 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | 2,847 |
Mar 21, 2024 | 40.92 | 40.98 | 39.62 | 40.98 | 40.98 | 12,365 |
Mar 20, 2024 | 40.96 | 40.96 | 37.35 | 39.03 | 39.03 | 25,187 |
Mar 19, 2024 | 38.99 | 39.41 | 37.00 | 39.31 | 39.31 | 42,204 |
Mar 18, 2024 | 37.54 | 37.54 | 36.50 | 37.54 | 37.54 | 81,178 |
Mar 14, 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | 11,850 |
Mar 13, 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | 7,574 |
Mar 12, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 12,545 |
Mar 11, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 17,860 |
Mar 7, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
Mar 6, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
Mar 5, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
Mar 4, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 11,978 |
Mar 1, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
Feb 29, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
Feb 28, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
Feb 27, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
Feb 26, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
Feb 23, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 4,679 |
Feb 22, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 5,990 |
Feb 21, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 1,940 |
Feb 20, 2024 | 24.10 | 24.22 | 24.10 | 24.22 | 24.22 | 2,969 |
Feb 19, 2024 | 21.98 | 23.07 | 21.98 | 23.07 | 23.07 | 1,602 |
Feb 16, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 449 |
Feb 15, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 5 |
Feb 14, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 2,340 |
Feb 13, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 3,316 |
Feb 12, 2024 | 18.05 | 19.00 | 18.05 | 18.10 | 18.10 | 335 |
Feb 9, 2024 | 19.00 | 20.00 | 19.00 | 19.00 | 19.00 | 3,304 |
Feb 8, 2024 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | 1,374 |
Feb 7, 2024 | 21.81 | 21.81 | 20.00 | 20.00 | 20.00 | 1,367 |
Feb 6, 2024 | 21.70 | 21.70 | 20.81 | 20.81 | 20.81 | 808 |
Feb 5, 2024 | 22.10 | 22.51 | 21.90 | 21.90 | 21.90 | 2,192 |
Feb 2, 2024 | 22.15 | 24.41 | 22.15 | 23.05 | 23.05 | 930 |
Feb 1, 2024 | 23.52 | 25.10 | 23.25 | 23.25 | 23.25 | 1,695 |
Jan 31, 2024 | 23.72 | 25.20 | 23.72 | 24.00 | 24.00 | 3,314 |
Jan 30, 2024 | 24.50 | 25.30 | 24.20 | 24.20 | 24.20 | 2,231 |
Jan 29, 2024 | 23.72 | 25.41 | 23.72 | 25.39 | 25.39 | 10,514 |
Jan 25, 2024 | 26.72 | 26.72 | 24.18 | 24.20 | 24.20 | 7,068 |
Jan 24, 2024 | 25.45 | 25.45 | 24.75 | 25.45 | 25.45 | 6,146 |
Jan 23, 2024 | 24.00 | 24.26 | 23.25 | 24.24 | 24.24 | 9,708 |
Jan 19, 2024 | 22.15 | 22.15 | 20.15 | 22.01 | 22.01 | 10,766 |
Jan 18, 2024 | 21.39 | 21.39 | 20.80 | 21.10 | 21.10 | 13,380 |
Jan 17, 2024 | 20.29 | 20.38 | 19.19 | 20.38 | 20.38 | 4,717 |
Jan 16, 2024 | 19.00 | 19.80 | 19.00 | 19.41 | 19.41 | 8,473 |
Jan 15, 2024 | 17.50 | 19.00 | 17.50 | 18.86 | 18.86 | 5,317 |
Jan 12, 2024 | 17.74 | 18.98 | 17.71 | 18.10 | 18.10 | 1,594 |
Jan 11, 2024 | 18.75 | 18.75 | 17.80 | 18.64 | 18.64 | 849 |
Jan 10, 2024 | 19.00 | 19.00 | 17.55 | 18.70 | 18.70 | 3,006 |
Jan 9, 2024 | 17.75 | 19.00 | 17.75 | 18.47 | 18.47 | 5,553 |
Jan 8, 2024 | 18.80 | 18.80 | 17.70 | 18.20 | 18.20 | 3,904 |
Jan 5, 2024 | 18.50 | 18.50 | 17.55 | 17.95 | 17.95 | 3,515 |
Jan 4, 2024 | 17.64 | 18.19 | 17.64 | 18.00 | 18.00 | 1,863 |
Jan 3, 2024 | 18.25 | 18.25 | 17.40 | 17.56 | 17.56 | 3,754 |
Jan 2, 2024 | 18.75 | 18.75 | 17.51 | 17.90 | 17.90 | 1,059 |
Jan 1, 2024 | 18.15 | 18.15 | 17.50 | 18.02 | 18.02 | 1,056 |
Dec 29, 2023 | 18.50 | 18.50 | 17.42 | 17.50 | 17.50 | 2,722 |
Dec 28, 2023 | 18.39 | 18.39 | 18.00 | 18.00 | 18.00 | 1,901 |
Dec 27, 2023 | 18.00 | 18.20 | 17.51 | 17.52 | 17.52 | 742 |
Dec 26, 2023 | 18.88 | 18.88 | 17.31 | 17.43 | 17.43 | 1,900 |
Dec 22, 2023 | 17.99 | 18.00 | 17.45 | 17.99 | 17.99 | 1,276 |
Dec 21, 2023 | 18.36 | 18.36 | 17.10 | 17.35 | 17.35 | 3,002 |
Dec 20, 2023 | 18.50 | 18.50 | 18.00 | 18.00 | 18.00 | 2,393 |
Dec 19, 2023 | 18.50 | 18.50 | 18.20 | 18.23 | 18.23 | 3,319 |
Dec 18, 2023 | 18.35 | 18.35 | 17.40 | 18.25 | 18.25 | 8,830 |
Dec 15, 2023 | 17.95 | 18.00 | 17.40 | 17.55 | 17.55 | 113 |
Dec 14, 2023 | 18.23 | 18.29 | 17.56 | 17.98 | 17.98 | 2,622 |
Dec 13, 2023 | 17.91 | 18.28 | 17.56 | 18.23 | 18.23 | 1,244 |
Dec 12, 2023 | 18.00 | 18.50 | 17.20 | 17.56 | 17.56 | 3,305 |
Dec 11, 2023 | 18.40 | 18.40 | 17.60 | 18.00 | 18.00 | 830 |
Dec 8, 2023 | 18.50 | 19.00 | 17.60 | 18.37 | 18.37 | 4,278 |
Dec 7, 2023 | 18.48 | 18.48 | 18.20 | 18.44 | 18.44 | 1,004 |
Dec 6, 2023 | 18.25 | 18.50 | 17.62 | 18.00 | 18.00 | 672 |
Dec 5, 2023 | 17.75 | 18.80 | 17.56 | 17.64 | 17.64 | 4,925 |
Dec 4, 2023 | 18.39 | 18.50 | 17.65 | 18.48 | 18.48 | 1,053 |
Dec 1, 2023 | 17.81 | 18.40 | 17.80 | 18.39 | 18.39 | 805 |
Nov 30, 2023 | 17.44 | 18.18 | 17.44 | 18.17 | 18.17 | 435 |
Nov 29, 2023 | 17.51 | 18.50 | 17.30 | 17.44 | 17.44 | 716 |
Nov 28, 2023 | 17.50 | 18.49 | 17.50 | 17.75 | 17.75 | 377 |
Nov 24, 2023 | 18.50 | 18.50 | 17.57 | 18.38 | 18.38 | 2,254 |
Nov 23, 2023 | 18.50 | 18.50 | 17.57 | 18.48 | 18.48 | 351 |
Nov 22, 2023 | 18.27 | 18.27 | 18.25 | 18.25 | 18.25 | 211 |
Nov 21, 2023 | 18.30 | 18.30 | 17.50 | 18.27 | 18.27 | 1,416 |
Nov 20, 2023 | 18.75 | 18.75 | 17.48 | 17.55 | 17.55 | 3,783 |
Nov 17, 2023 | 18.01 | 18.53 | 17.40 | 18.39 | 18.39 | 2,819 |
Nov 16, 2023 | 18.00 | 18.50 | 17.50 | 17.66 | 17.66 | 1,944 |
Nov 15, 2023 | 18.45 | 18.75 | 17.75 | 18.35 | 18.35 | 1,270 |
Nov 13, 2023 | 18.05 | 18.50 | 18.05 | 18.45 | 18.45 | 871 |
Nov 10, 2023 | 18.40 | 18.40 | 17.29 | 17.29 | 17.29 | 800 |
Nov 9, 2023 | 18.20 | 18.20 | 17.65 | 18.20 | 18.20 | 338 |
Nov 8, 2023 | 18.25 | 18.40 | 17.45 | 18.13 | 18.13 | 1,746 |
Nov 7, 2023 | 17.40 | 18.25 | 17.10 | 17.53 | 17.53 | 1,102 |
Nov 6, 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 161 |
Nov 3, 2023 | 17.79 | 18.15 | 17.79 | 17.90 | 17.90 | 66 |
Nov 2, 2023 | 17.65 | 18.20 | 17.40 | 18.15 | 18.15 | 620 |
Nov 1, 2023 | 17.50 | 18.41 | 17.50 | 18.30 | 18.30 | 1,713 |
Oct 31, 2023 | 17.60 | 18.10 | 17.00 | 17.97 | 17.97 | 2,153 |
Oct 30, 2023 | 18.40 | 18.40 | 17.50 | 17.50 | 17.50 | 305 |
Oct 27, 2023 | 17.50 | 18.40 | 17.50 | 17.78 | 17.78 | 896 |
Oct 26, 2023 | 18.50 | 18.50 | 17.78 | 18.00 | 18.00 | 640 |
Oct 25, 2023 | 18.80 | 18.80 | 18.20 | 18.50 | 18.50 | 1,080 |
Oct 23, 2023 | 18.75 | 18.75 | 17.83 | 18.15 | 18.15 | 2,397 |
Oct 20, 2023 | 18.53 | 18.75 | 18.00 | 18.75 | 18.75 | 3,212 |
Oct 19, 2023 | 18.42 | 18.70 | 17.50 | 17.87 | 17.87 | 3,993 |
Oct 18, 2023 | 19.00 | 19.00 | 17.95 | 18.06 | 18.06 | 1,428 |
Oct 17, 2023 | 18.00 | 18.99 | 18.00 | 18.77 | 18.77 | 4,567 |
Oct 16, 2023 | 19.05 | 19.43 | 18.10 | 18.10 | 18.10 | 3,960 |
Oct 13, 2023 | 19.50 | 19.50 | 19.05 | 19.05 | 19.05 | 42 |
Oct 12, 2023 | 18.35 | 19.25 | 18.35 | 18.80 | 18.80 | 4,344 |
Oct 11, 2023 | 18.50 | 18.50 | 18.30 | 18.35 | 18.35 | 307 |
Oct 10, 2023 | 17.90 | 19.00 | 17.90 | 18.50 | 18.50 | 469 |
Oct 9, 2023 | 19.52 | 19.52 | 18.19 | 18.40 | 18.40 | 1,286 |
Oct 6, 2023 | 19.75 | 19.75 | 18.75 | 19.14 | 19.14 | 367 |
Oct 5, 2023 | 18.33 | 19.25 | 18.33 | 19.00 | 19.00 | 1,719 |
Oct 4, 2023 | 18.74 | 18.74 | 17.86 | 18.70 | 18.70 | 334 |
Oct 3, 2023 | 18.74 | 18.74 | 18.50 | 18.74 | 18.74 | 200 |
Sep 29, 2023 | 18.25 | 18.50 | 18.00 | 18.05 | 18.05 | 350 |
Sep 28, 2023 | 18.30 | 18.85 | 18.10 | 18.45 | 18.45 | 2,947 |
Sep 27, 2023 | 18.60 | 19.01 | 18.60 | 19.00 | 19.00 | 8,423 |
Sep 26, 2023 | 18.60 | 18.60 | 18.10 | 18.11 | 18.11 | 402 |
Sep 25, 2023 | 18.02 | 18.73 | 18.02 | 18.70 | 18.70 | 1,276 |
Sep 22, 2023 | 18.00 | 18.03 | 18.00 | 18.02 | 18.02 | 914 |
Sep 21, 2023 | 17.95 | 18.74 | 17.90 | 18.01 | 18.01 | 656 |
Sep 20, 2023 | 18.49 | 18.70 | 17.90 | 17.90 | 17.90 | 885 |
Sep 18, 2023 | 18.50 | 18.74 | 18.50 | 18.70 | 18.70 | 656 |
Sep 15, 2023 | 18.75 | 18.75 | 17.75 | 18.50 | 18.50 | 1,899 |
Sep 14, 2023 | 18.50 | 18.55 | 18.45 | 18.55 | 18.55 | 1,179 |
Sep 13, 2023 | 18.74 | 18.74 | 18.50 | 18.50 | 18.50 | 584 |
Sep 12, 2023 | 18.50 | 18.90 | 18.00 | 18.69 | 18.69 | 2,923 |
Sep 11, 2023 | 18.01 | 18.49 | 17.55 | 18.40 | 18.40 | 3,525 |
Sep 8, 2023 | 18.39 | 18.39 | 18.00 | 18.36 | 18.36 | 1,882 |
Sep 7, 2023 | 18.20 | 18.40 | 17.76 | 17.94 | 17.94 | 2,721 |
Sep 6, 2023 | 18.51 | 18.51 | 17.16 | 18.14 | 18.14 | 5,001 |
Sep 5, 2023 | 18.09 | 18.09 | 17.70 | 17.70 | 17.70 | 1,580 |
Sep 4, 2023 | 18.39 | 18.39 | 17.50 | 18.19 | 18.19 | 3,269 |
Sep 1, 2023 | 18.36 | 18.36 | 17.10 | 17.53 | 17.53 | 2,013 |
Aug 31, 2023 | 18.29 | 18.29 | 18.00 | 18.00 | 18.00 | 1,290 |
Aug 30, 2023 | 18.35 | 18.35 | 17.80 | 18.29 | 18.29 | 2,686 |
Aug 29, 2023 | 18.40 | 18.57 | 17.41 | 18.35 | 18.35 | 1,603 |
Aug 28, 2023 | 17.80 | 18.65 | 17.00 | 18.02 | 18.02 | 764 |
Aug 25, 2023 | 17.75 | 18.79 | 17.75 | 17.80 | 17.80 | 361 |
Aug 24, 2023 | 18.10 | 18.69 | 18.10 | 18.11 | 18.11 | 206 |
Aug 23, 2023 | 18.75 | 18.75 | 17.95 | 18.70 | 18.70 | 2,435 |
Aug 22, 2023 | 17.90 | 18.98 | 17.90 | 18.89 | 18.89 | 827 |
Aug 21, 2023 | 18.94 | 19.24 | 18.25 | 18.25 | 18.25 | 1,177 |
Aug 18, 2023 | 18.65 | 18.99 | 18.14 | 18.94 | 18.94 | 6,226 |
Aug 17, 2023 | 18.75 | 19.16 | 18.22 | 19.09 | 19.09 | 1,885 |
Aug 16, 2023 | 19.29 | 19.29 | 18.33 | 19.17 | 19.17 | 6,897 |
Aug 14, 2023 | 19.50 | 19.50 | 18.60 | 19.29 | 19.29 | 975 |
Aug 11, 2023 | 18.60 | 19.65 | 18.10 | 19.50 | 19.50 | 1,938 |
Aug 10, 2023 | 19.19 | 19.50 | 18.61 | 18.95 | 18.95 | 2,920 |
Aug 9, 2023 | 18.82 | 19.69 | 18.82 | 19.58 | 19.58 | 31 |
Aug 8, 2023 | 20.17 | 20.69 | 18.80 | 18.82 | 18.82 | 5,725 |
Aug 7, 2023 | 18.83 | 19.77 | 18.01 | 19.77 | 19.77 | 1,831 |
Aug 4, 2023 | 17.90 | 19.69 | 17.83 | 18.83 | 18.83 | 1,776 |
Aug 3, 2023 | 19.15 | 19.99 | 18.65 | 18.76 | 18.76 | 793 |
Aug 2, 2023 | 19.52 | 19.52 | 19.05 | 19.05 | 19.05 | 385 |
Aug 1, 2023 | 20.00 | 20.00 | 18.71 | 19.52 | 19.52 | 2,307 |
Jul 31, 2023 | 20.00 | 20.00 | 18.80 | 19.69 | 19.69 | 2,690 |
Jul 28, 2023 | 19.00 | 19.70 | 18.85 | 19.64 | 19.64 | 4,198 |
Jul 27, 2023 | 19.10 | 19.64 | 18.75 | 18.85 | 18.85 | 7,295 |
Jul 26, 2023 | 18.72 | 18.99 | 17.95 | 18.95 | 18.95 | 900 |
Jul 25, 2023 | 18.73 | 19.65 | 18.72 | 18.72 | 18.72 | 6,391 |
Jul 24, 2023 | 19.79 | 19.79 | 18.11 | 19.70 | 19.70 | 1,872 |
Jul 21, 2023 | 18.97 | 18.97 | 18.16 | 18.96 | 18.96 | 65 |
Jul 20, 2023 | 19.26 | 19.26 | 17.70 | 18.07 | 18.07 | 1,979 |
Jul 19, 2023 | 18.33 | 19.60 | 18.33 | 18.42 | 18.42 | 100 |
Jul 18, 2023 | 18.11 | 18.96 | 18.11 | 18.91 | 18.91 | 507 |
Jul 17, 2023 | 19.18 | 19.18 | 17.95 | 18.06 | 18.06 | 3,145 |
Jul 14, 2023 | 18.50 | 19.42 | 18.26 | 18.27 | 18.27 | 2,452 |
Jul 13, 2023 | 19.05 | 19.05 | 18.25 | 18.50 | 18.50 | 1,113 |
Jul 12, 2023 | 18.05 | 19.95 | 18.05 | 18.15 | 18.15 | 6,514 |
Jul 11, 2023 | 19.31 | 19.32 | 17.91 | 19.00 | 19.00 | 3,031 |
Jul 10, 2023 | 18.40 | 19.32 | 18.40 | 18.40 | 18.40 | 4,266 |
Jul 7, 2023 | 17.29 | 18.49 | 17.29 | 18.40 | 18.40 | 658 |
Jul 6, 2023 | 18.90 | 18.90 | 17.35 | 17.61 | 17.61 | 1,157 |
Jul 5, 2023 | 17.75 | 18.63 | 17.75 | 18.00 | 18.00 | 431 |
Jul 4, 2023 | 17.25 | 19.00 | 17.25 | 17.75 | 17.75 | 1,286 |
Jul 3, 2023 | 18.71 | 18.71 | 18.10 | 18.10 | 18.10 | 2,402 |
Jun 30, 2023 | 17.85 | 18.70 | 17.85 | 18.05 | 18.05 | 201 |
Jun 28, 2023 | 18.10 | 19.45 | 17.82 | 17.82 | 17.82 | 2,487 |
Jun 27, 2023 | 19.45 | 19.45 | 18.75 | 18.75 | 18.75 | 272 |
Jun 26, 2023 | 18.55 | 20.00 | 18.53 | 18.53 | 18.53 | 4,808 |
Jun 23, 2023 | 19.69 | 20.67 | 18.71 | 19.50 | 19.50 | 3,982 |
Jun 22, 2023 | 18.12 | 19.72 | 18.10 | 19.69 | 19.69 | 824 |
Jun 21, 2023 | 19.92 | 19.92 | 18.93 | 18.93 | 18.93 | 1,321 |
Jun 20, 2023 | 19.95 | 19.95 | 18.90 | 19.92 | 19.92 | 2,134 |
Jun 19, 2023 | 20.00 | 20.00 | 18.71 | 19.85 | 19.85 | 555 |
Jun 16, 2023 | 18.76 | 19.69 | 17.91 | 19.65 | 19.65 | 1,486 |
Jun 15, 2023 | 19.00 | 19.74 | 18.76 | 18.76 | 18.76 | 1,189 |
Jun 14, 2023 | 19.38 | 19.95 | 18.98 | 19.74 | 19.74 | 2,412 |
Jun 13, 2023 | 19.00 | 19.42 | 17.80 | 19.00 | 19.00 | 2,335 |
Jun 12, 2023 | 17.84 | 19.00 | 17.60 | 18.50 | 18.50 | 635 |
Jun 9, 2023 | 18.50 | 19.50 | 18.10 | 18.20 | 18.20 | 937 |
Jun 8, 2023 | 18.00 | 19.71 | 18.00 | 19.00 | 19.00 | 1,905 |
Jun 7, 2023 | 18.20 | 18.80 | 17.50 | 18.78 | 18.78 | 1,259 |
Jun 6, 2023 | 18.25 | 18.69 | 17.10 | 18.40 | 18.40 | 1,987 |
Jun 5, 2023 | 18.81 | 18.81 | 17.10 | 18.00 | 18.00 | 3,138 |
Jun 2, 2023 | 18.85 | 19.45 | 17.91 | 17.99 | 17.99 | 3,636 |
Jun 1, 2023 | 19.15 | 19.15 | 18.50 | 18.85 | 18.85 | 404 |
May 31, 2023 | 18.76 | 18.76 | 17.87 | 18.75 | 18.75 | 2,508 |
May 30, 2023 | 19.50 | 19.50 | 17.84 | 17.87 | 17.87 | 2,443 |
May 29, 2023 | 18.77 | 19.75 | 18.77 | 18.77 | 18.77 | 359 |
May 26, 2023 | 19.00 | 19.91 | 18.05 | 19.75 | 19.75 | 1,655 |
May 25, 2023 | 18.50 | 19.42 | 18.50 | 19.00 | 19.00 | 1,926 |
May 24, 2023 | 18.75 | 19.30 | 18.50 | 18.50 | 18.50 | 754 |
May 23, 2023 | 17.75 | 19.50 | 17.75 | 18.75 | 18.75 | 1,502 |
May 22, 2023 | 20.45 | 20.45 | 18.53 | 18.65 | 18.65 | 2,078 |
May 19, 2023 | 19.95 | 19.95 | 18.50 | 19.50 | 19.50 | 356 |
May 18, 2023 | 19.40 | 19.40 | 18.50 | 19.00 | 19.00 | 2,519 |
May 17, 2023 | 19.00 | 19.00 | 18.50 | 18.50 | 18.50 | 2,427 |
May 16, 2023 | 18.10 | 18.10 | 18.05 | 18.10 | 18.10 | 314 |
May 15, 2023 | 19.15 | 20.10 | 18.55 | 19.00 | 19.00 | 868 |
May 12, 2023 | 19.50 | 20.00 | 19.50 | 19.50 | 19.50 | 40 |
May 11, 2023 | 18.95 | 20.40 | 18.88 | 20.20 | 20.20 | 2,139 |
May 10, 2023 | 21.35 | 21.89 | 19.86 | 19.87 | 19.87 | 740 |
May 9, 2023 | 21.01 | 21.21 | 19.22 | 20.90 | 20.90 | 4,002 |
May 8, 2023 | 18.30 | 20.21 | 18.30 | 20.21 | 20.21 | 2,236 |
May 5, 2023 | 19.30 | 19.30 | 17.48 | 19.25 | 19.25 | 6,913 |
May 4, 2023 | 17.11 | 18.41 | 17.11 | 18.39 | 18.39 | 263 |
May 3, 2023 | 18.71 | 18.71 | 17.51 | 17.54 | 17.54 | 919 |
May 2, 2023 | 18.53 | 18.53 | 17.82 | 17.82 | 17.82 | 1,710 |
Apr 28, 2023 | 18.53 | 19.45 | 18.53 | 18.74 | 18.74 | 501 |
Apr 27, 2023 | 19.00 | 19.00 | 18.05 | 18.53 | 18.53 | 739 |
Apr 26, 2023 | 18.05 | 19.95 | 18.05 | 19.00 | 19.00 | 1,326 |