BSE - Delayed Quote • INR
NCL Research & Financial Services Limited (NCLRESE.BO)
At close: 3:59 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 23, 2024 | 0.72 | 0.75 | 0.72 | 0.73 | 0.73 | 9,442,591 |
Apr 22, 2024 | 0.73 | 0.75 | 0.71 | 0.72 | 0.72 | 11,120,788 |
Apr 19, 2024 | 0.72 | 0.74 | 0.69 | 0.72 | 0.72 | 8,681,542 |
Apr 18, 2024 | 0.75 | 0.76 | 0.72 | 0.72 | 0.72 | 7,215,567 |
Apr 16, 2024 | 0.71 | 0.74 | 0.70 | 0.74 | 0.74 | 8,932,024 |
Apr 15, 2024 | 0.71 | 0.71 | 0.69 | 0.71 | 0.71 | 8,657,755 |
Apr 12, 2024 | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | 6,507,593 |
Apr 10, 2024 | 0.77 | 0.77 | 0.74 | 0.75 | 0.75 | 6,242,571 |
Apr 9, 2024 | 0.76 | 0.77 | 0.74 | 0.77 | 0.77 | 11,670,819 |
Apr 8, 2024 | 0.83 | 0.84 | 0.77 | 0.77 | 0.77 | 15,445,216 |
Apr 5, 2024 | 0.80 | 0.81 | 0.78 | 0.81 | 0.81 | 15,985,918 |
Apr 4, 2024 | 0.77 | 0.78 | 0.75 | 0.78 | 0.78 | 12,771,718 |
Apr 3, 2024 | 0.75 | 0.75 | 0.71 | 0.75 | 0.75 | 10,105,854 |
Apr 2, 2024 | 0.72 | 0.72 | 0.69 | 0.72 | 0.72 | 7,715,134 |
Apr 1, 2024 | 0.66 | 0.69 | 0.66 | 0.69 | 0.69 | 4,891,608 |
Mar 28, 2024 | 0.67 | 0.68 | 0.66 | 0.66 | 0.66 | 4,836,288 |
Mar 27, 2024 | 0.68 | 0.69 | 0.66 | 0.67 | 0.67 | 4,304,545 |
Mar 26, 2024 | 0.69 | 0.70 | 0.66 | 0.67 | 0.67 | 5,852,417 |
Mar 22, 2024 | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | 3,121,019 |
Mar 21, 2024 | 0.70 | 0.71 | 0.68 | 0.70 | 0.70 | 3,687,915 |
Mar 20, 2024 | 0.69 | 0.71 | 0.68 | 0.69 | 0.69 | 5,143,683 |
Mar 19, 2024 | 0.71 | 0.72 | 0.68 | 0.69 | 0.69 | 7,491,323 |
Mar 18, 2024 | 0.69 | 0.72 | 0.68 | 0.71 | 0.71 | 11,034,081 |
Mar 14, 2024 | 0.67 | 0.72 | 0.67 | 0.69 | 0.69 | 18,207,667 |
Mar 13, 2024 | 0.72 | 0.73 | 0.70 | 0.70 | 0.70 | 8,415,855 |
Mar 12, 2024 | 0.75 | 0.76 | 0.73 | 0.73 | 0.73 | 10,511,664 |
Mar 11, 2024 | 0.77 | 0.77 | 0.74 | 0.76 | 0.76 | 13,787,248 |
Mar 7, 2024 | 0.75 | 0.79 | 0.75 | 0.76 | 0.76 | 18,531,070 |
Mar 6, 2024 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 2,779,482 |
Mar 5, 2024 | 0.88 | 0.89 | 0.82 | 0.82 | 0.82 | 13,273,755 |
Mar 4, 2024 | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | 19,956,123 |
Mar 1, 2024 | 0.74 | 0.79 | 0.73 | 0.79 | 0.79 | 24,566,449 |
Feb 29, 2024 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | 13,193,392 |
Feb 28, 2024 | 0.81 | 0.82 | 0.80 | 0.80 | 0.80 | 9,366,646 |
Feb 27, 2024 | 0.85 | 0.86 | 0.84 | 0.84 | 0.84 | 12,709,949 |
Feb 26, 2024 | 0.96 | 0.96 | 0.88 | 0.88 | 0.88 | 49,060,718 |
Feb 23, 2024 | 0.91 | 0.92 | 0.89 | 0.92 | 0.92 | 24,091,202 |
Feb 22, 2024 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | 26,214,317 |
Feb 21, 2024 | 0.82 | 0.84 | 0.81 | 0.84 | 0.84 | 20,597,427 |
Feb 20, 2024 | 0.78 | 0.80 | 0.77 | 0.80 | 0.80 | 25,221,516 |
Feb 19, 2024 | 0.75 | 0.78 | 0.74 | 0.77 | 0.77 | 24,672,962 |
Feb 16, 2024 | 0.81 | 0.81 | 0.75 | 0.75 | 0.75 | 33,709,140 |
Feb 15, 2024 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 6,247,921 |
Feb 14, 2024 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | 25,339,306 |
Feb 13, 2024 | 0.74 | 0.74 | 0.71 | 0.72 | 0.72 | 15,396,066 |
Feb 12, 2024 | 0.71 | 0.74 | 0.71 | 0.73 | 0.73 | 31,948,213 |
Feb 9, 2024 | 0.72 | 0.73 | 0.69 | 0.71 | 0.71 | 15,258,189 |
Feb 8, 2024 | 0.73 | 0.73 | 0.71 | 0.72 | 0.72 | 14,967,588 |
Feb 7, 2024 | 0.73 | 0.73 | 0.71 | 0.72 | 0.72 | 14,956,412 |
Feb 6, 2024 | 0.72 | 0.74 | 0.72 | 0.73 | 0.73 | 16,776,480 |
Feb 5, 2024 | 0.73 | 0.74 | 0.71 | 0.72 | 0.72 | 21,216,547 |
Feb 2, 2024 | 0.72 | 0.74 | 0.72 | 0.72 | 0.72 | 15,175,932 |
Feb 1, 2024 | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | 10,994,213 |
Jan 31, 2024 | 0.75 | 0.75 | 0.72 | 0.73 | 0.73 | 16,183,672 |
Jan 30, 2024 | 0.74 | 0.76 | 0.73 | 0.75 | 0.75 | 17,337,219 |
Jan 29, 2024 | 0.71 | 0.74 | 0.70 | 0.74 | 0.74 | 16,145,113 |
Jan 25, 2024 | 0.72 | 0.73 | 0.70 | 0.71 | 0.71 | 18,188,644 |
Jan 24, 2024 | 0.73 | 0.73 | 0.71 | 0.71 | 0.71 | 21,899,970 |
Jan 23, 2024 | 0.78 | 0.79 | 0.73 | 0.74 | 0.74 | 26,037,246 |
Jan 19, 2024 | 0.72 | 0.75 | 0.72 | 0.73 | 0.73 | 22,796,132 |
Jan 18, 2024 | 0.73 | 0.75 | 0.71 | 0.73 | 0.73 | 24,969,594 |
Jan 17, 2024 | 0.71 | 0.73 | 0.70 | 0.73 | 0.73 | 29,361,266 |
Jan 16, 2024 | 0.75 | 0.75 | 0.69 | 0.70 | 0.70 | 44,999,768 |
Jan 15, 2024 | 0.68 | 0.72 | 0.67 | 0.72 | 0.72 | 20,244,880 |
Jan 12, 2024 | 0.69 | 0.71 | 0.69 | 0.69 | 0.69 | 11,223,012 |
Jan 11, 2024 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 5,528,909 |
Jan 10, 2024 | 0.80 | 0.80 | 0.75 | 0.75 | 0.75 | 15,640,160 |
Jan 9, 2024 | 0.78 | 0.78 | 0.77 | 0.78 | 0.78 | 13,046,194 |
Jan 8, 2024 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | 16,732,074 |
Jan 5, 2024 | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | 30,971,292 |
Jan 4, 2024 | 0.67 | 0.69 | 0.66 | 0.69 | 0.69 | 14,721,850 |
Jan 3, 2024 | 0.71 | 0.71 | 0.65 | 0.66 | 0.66 | 39,932,714 |
Jan 2, 2024 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | 18,322,841 |
Jan 1, 2024 | 0.63 | 0.65 | 0.62 | 0.65 | 0.65 | 16,249,948 |
Dec 29, 2023 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | 9,392,173 |
Dec 28, 2023 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | 9,082,473 |
Dec 27, 2023 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | 6,879,285 |
Dec 26, 2023 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | 11,178,299 |
Dec 22, 2023 | 0.63 | 0.63 | 0.60 | 0.62 | 0.62 | 8,423,821 |
Dec 21, 2023 | 0.60 | 0.63 | 0.59 | 0.62 | 0.62 | 13,822,069 |
Dec 20, 2023 | 0.63 | 0.64 | 0.59 | 0.60 | 0.60 | 21,877,555 |
Dec 19, 2023 | 0.59 | 0.61 | 0.58 | 0.61 | 0.61 | 17,112,417 |
Dec 18, 2023 | 0.61 | 0.61 | 0.58 | 0.59 | 0.59 | 19,176,039 |
Dec 15, 2023 | 0.63 | 0.65 | 0.61 | 0.61 | 0.61 | 21,560,324 |
Dec 14, 2023 | 0.68 | 0.69 | 0.63 | 0.63 | 0.63 | 43,365,061 |
Dec 13, 2023 | 0.62 | 0.67 | 0.62 | 0.66 | 0.66 | 37,083,449 |
Dec 12, 2023 | 0.59 | 0.62 | 0.56 | 0.61 | 0.61 | 35,892,877 |
Dec 11, 2023 | 0.52 | 0.57 | 0.51 | 0.57 | 0.57 | 26,697,973 |
Dec 8, 2023 | 0.51 | 0.53 | 0.50 | 0.52 | 0.52 | 9,805,219 |
Dec 7, 2023 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | 11,851,081 |
Dec 6, 2023 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | 7,660,921 |
Dec 5, 2023 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 5,211,441 |
Dec 4, 2023 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | 7,051,641 |
Dec 1, 2023 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 5,366,013 |
Nov 30, 2023 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | 5,380,580 |
Nov 29, 2023 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | 6,069,086 |
Nov 28, 2023 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | 4,985,568 |
Nov 24, 2023 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | 2,986,156 |
Nov 23, 2023 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | 3,735,714 |
Nov 22, 2023 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | 4,046,884 |
Nov 21, 2023 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | 4,081,833 |
Nov 20, 2023 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | 4,422,355 |
Nov 17, 2023 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | 5,688,095 |
Nov 16, 2023 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | 3,715,085 |
Nov 15, 2023 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 8,506,751 |
Nov 13, 2023 | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | 4,814,510 |
Nov 10, 2023 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | 2,313,093 |
Nov 9, 2023 | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | 3,776,654 |
Nov 8, 2023 | 0.51 | 0.53 | 0.50 | 0.53 | 0.53 | 6,775,467 |
Nov 7, 2023 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | 4,210,031 |
Nov 6, 2023 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | 3,730,765 |
Nov 3, 2023 | 0.53 | 0.53 | 0.50 | 0.51 | 0.51 | 4,169,422 |
Nov 2, 2023 | 0.55 | 0.56 | 0.52 | 0.52 | 0.52 | 5,462,279 |
Nov 1, 2023 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 6,051,262 |
Oct 31, 2023 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 4,039,491 |
Oct 30, 2023 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 4,019,934 |
Oct 27, 2023 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 4,486,289 |
Oct 26, 2023 | 0.47 | 0.48 | 0.46 | 0.46 | 0.46 | 6,177,539 |
Oct 25, 2023 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | 6,397,277 |
Oct 23, 2023 | 0.51 | 0.52 | 0.49 | 0.50 | 0.50 | 5,345,353 |
Oct 20, 2023 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | 3,096,324 |
Oct 19, 2023 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | 5,262,997 |
Oct 18, 2023 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | 4,929,985 |
Oct 17, 2023 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | 5,199,378 |
Oct 16, 2023 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | 3,709,841 |
Oct 13, 2023 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | 3,507,094 |
Oct 12, 2023 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | 4,073,385 |
Oct 11, 2023 | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | 3,916,574 |
Oct 10, 2023 | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | 4,446,235 |
Oct 9, 2023 | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | 5,088,050 |
Oct 6, 2023 | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | 4,733,603 |
Oct 5, 2023 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | 3,940,435 |
Oct 4, 2023 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | 4,943,203 |
Oct 3, 2023 | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | 4,857,448 |
Sep 29, 2023 | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | 5,596,667 |
Sep 28, 2023 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | 4,785,610 |
Sep 27, 2023 | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | 4,532,540 |
Sep 26, 2023 | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | 3,594,100 |
Sep 25, 2023 | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | 5,529,099 |
Sep 22, 2023 | 0.57 | 0.58 | 0.55 | 0.56 | 0.56 | 4,907,887 |
Sep 21, 2023 | 0.59 | 0.59 | 0.56 | 0.57 | 0.57 | 5,690,853 |
Sep 20, 2023 | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | 7,158,111 |
Sep 18, 2023 | 0.58 | 0.59 | 0.56 | 0.58 | 0.58 | 8,471,738 |
Sep 15, 2023 | 0.55 | 0.57 | 0.54 | 0.57 | 0.57 | 7,354,290 |
Sep 14, 2023 | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | 7,126,914 |
Sep 13, 2023 | 0.56 | 0.57 | 0.54 | 0.56 | 0.56 | 6,371,277 |
Sep 12, 2023 | 0.59 | 0.59 | 0.55 | 0.56 | 0.56 | 14,304,663 |
Sep 11, 2023 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 7,274,608 |
Sep 8, 2023 | 0.53 | 0.56 | 0.53 | 0.55 | 0.55 | 12,708,474 |
Sep 7, 2023 | 0.53 | 0.57 | 0.53 | 0.55 | 0.55 | 10,202,779 |
Sep 6, 2023 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | 5,986,471 |
Sep 5, 2023 | 0.59 | 0.61 | 0.57 | 0.57 | 0.57 | 12,491,686 |
Sep 4, 2023 | 0.55 | 0.59 | 0.55 | 0.59 | 0.59 | 32,221,480 |
Sep 1, 2023 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 3,995,718 |
Aug 31, 2023 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 2,426,275 |
Aug 30, 2023 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 2,277,883 |
Aug 29, 2023 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1,796,837 |
Aug 28, 2023 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 2,344,101 |
Aug 25, 2023 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 3,262,134 |
Aug 24, 2023 | 0.78 | 0.80 | 0.74 | 0.74 | 0.74 | 62,892,056 |
Aug 23, 2023 | 0.73 | 0.77 | 0.73 | 0.77 | 0.77 | 33,812,983 |
Aug 22, 2023 | 0.68 | 0.70 | 0.65 | 0.70 | 0.70 | 46,804,405 |
Aug 21, 2023 | 0.61 | 0.64 | 0.59 | 0.64 | 0.64 | 53,124,128 |
Aug 18, 2023 | 0.54 | 0.60 | 0.53 | 0.59 | 0.59 | 52,808,566 |
Aug 17, 2023 | 0.51 | 0.54 | 0.51 | 0.52 | 0.52 | 19,809,983 |
Aug 16, 2023 | 0.49 | 0.54 | 0.48 | 0.50 | 0.50 | 30,441,967 |
Aug 14, 2023 | 0.43 | 0.49 | 0.42 | 0.48 | 0.48 | 27,277,501 |
Aug 11, 2023 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | 11,616,683 |
Aug 10, 2023 | 0.41 | 0.43 | 0.40 | 0.41 | 0.41 | 14,121,728 |
Aug 9, 2023 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | 5,555,494 |
Aug 8, 2023 | 0.40 | 0.41 | 0.39 | 0.41 | 0.41 | 7,216,343 |
Aug 7, 2023 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 6,968,343 |
Aug 4, 2023 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 5,801,995 |
Aug 3, 2023 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 5,787,147 |
Aug 2, 2023 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 4,818,110 |
Aug 1, 2023 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 5,456,285 |
Jul 31, 2023 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 6,222,360 |
Jul 28, 2023 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 5,684,103 |
Jul 27, 2023 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 4,126,077 |
Jul 26, 2023 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | 6,509,307 |
Jul 25, 2023 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | 5,368,873 |
Jul 24, 2023 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 5,545,430 |
Jul 21, 2023 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 4,171,019 |
Jul 20, 2023 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | 6,054,727 |
Jul 19, 2023 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | 4,889,332 |
Jul 18, 2023 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | 5,620,886 |
Jul 17, 2023 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | 4,854,403 |
Jul 14, 2023 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | 4,485,276 |
Jul 13, 2023 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | 5,291,261 |
Jul 12, 2023 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | 4,235,936 |
Jul 11, 2023 | 0.40 | 0.44 | 0.39 | 0.42 | 0.42 | 12,578,859 |
Jul 10, 2023 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | 4,335,495 |
Jul 7, 2023 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 2,834,074 |
Jul 6, 2023 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | 3,733,401 |
Jul 5, 2023 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | 4,504,469 |
Jul 4, 2023 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | 3,860,483 |
Jul 3, 2023 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | 4,997,636 |
Jun 30, 2023 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | 4,734,405 |
Jun 28, 2023 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | 4,564,990 |
Jun 27, 2023 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | 5,251,751 |
Jun 26, 2023 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | 4,253,484 |
Jun 23, 2023 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | 4,889,463 |
Jun 22, 2023 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | 5,004,372 |
Jun 21, 2023 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 3,814,822 |
Jun 20, 2023 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | 5,238,093 |
Jun 19, 2023 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 4,236,591 |
Jun 16, 2023 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 5,083,254 |
Jun 15, 2023 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | 4,055,101 |
Jun 14, 2023 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | 4,606,837 |
Jun 13, 2023 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | 4,742,114 |
Jun 12, 2023 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | 4,690,200 |
Jun 9, 2023 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | 7,893,434 |
Jun 8, 2023 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | 4,393,402 |
Jun 7, 2023 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 3,998,252 |
Jun 6, 2023 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 4,125,490 |
Jun 5, 2023 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | 5,439,199 |
Jun 2, 2023 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | 4,790,360 |
Jun 1, 2023 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | 4,195,273 |
May 31, 2023 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | 3,004,748 |
May 30, 2023 | 0.39 | 0.40 | 0.37 | 0.39 | 0.39 | 9,780,873 |
May 29, 2023 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 5,101,290 |
May 26, 2023 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | 4,702,054 |
May 25, 2023 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 3,911,866 |
May 24, 2023 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | 5,245,317 |
May 23, 2023 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | 3,593,640 |
May 22, 2023 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | 5,630,002 |
May 19, 2023 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | 4,563,526 |
May 18, 2023 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | 5,919,287 |
May 17, 2023 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | 4,443,546 |
May 16, 2023 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | 4,121,682 |
May 15, 2023 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | 4,445,789 |
May 12, 2023 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2,700,928 |
May 11, 2023 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | 3,953,212 |
May 10, 2023 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | 2,204,957 |
May 9, 2023 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | 3,417,790 |
May 8, 2023 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | 5,878,037 |
May 5, 2023 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | 2,901,286 |
May 4, 2023 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | 3,180,835 |
May 3, 2023 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | 2,886,427 |
May 2, 2023 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | 3,658,911 |
Apr 28, 2023 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 3,175,413 |
Apr 27, 2023 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2,547,920 |
Apr 26, 2023 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2,988,550 |
Apr 25, 2023 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | 3,000,072 |
Apr 24, 2023 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | 2,943,755 |