BSE - Delayed Quote • INR
Transgene Biotek Limited (TRABI.BO)
At close: April 26 at 3:29 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 | 7.56 | 7.56 | 7.11 | 7.12 | 7.12 | 111,083 |
Apr 25, 2024 | 7.70 | 7.92 | 7.18 | 7.48 | 7.48 | 74,050 |
Apr 24, 2024 | 7.20 | 7.60 | 6.94 | 7.55 | 7.55 | 85,894 |
Apr 23, 2024 | 7.20 | 7.30 | 7.10 | 7.30 | 7.30 | 43,710 |
Apr 22, 2024 | 7.29 | 7.65 | 7.10 | 7.38 | 7.38 | 24,591 |
Apr 19, 2024 | 7.52 | 7.95 | 7.29 | 7.29 | 7.29 | 111,153 |
Apr 18, 2024 | 7.79 | 7.95 | 7.56 | 7.67 | 7.67 | 77,525 |
Apr 16, 2024 | 7.58 | 7.95 | 7.30 | 7.95 | 7.95 | 77,513 |
Apr 15, 2024 | 7.44 | 7.68 | 7.30 | 7.58 | 7.58 | 107,008 |
Apr 12, 2024 | 8.45 | 8.46 | 7.66 | 7.68 | 7.68 | 127,933 |
Apr 10, 2024 | 7.80 | 8.10 | 7.41 | 8.10 | 8.10 | 89,452 |
Apr 9, 2024 | 8.05 | 8.05 | 7.65 | 7.80 | 7.80 | 38,031 |
Apr 8, 2024 | 7.78 | 8.05 | 7.30 | 8.05 | 8.05 | 87,820 |
Apr 5, 2024 | 7.71 | 8.00 | 7.49 | 7.67 | 7.67 | 134,695 |
Apr 4, 2024 | 8.01 | 8.28 | 7.86 | 7.88 | 7.88 | 74,119 |
Apr 3, 2024 | 8.50 | 8.50 | 8.11 | 8.27 | 8.27 | 113,053 |
Apr 2, 2024 | 8.02 | 8.26 | 8.00 | 8.15 | 8.15 | 51,892 |
Apr 1, 2024 | 8.27 | 8.46 | 7.75 | 8.02 | 8.02 | 46,016 |
Mar 28, 2024 | 8.49 | 8.49 | 8.11 | 8.14 | 8.14 | 60,756 |
Mar 27, 2024 | 8.50 | 8.78 | 8.01 | 8.53 | 8.53 | 54,015 |
Mar 26, 2024 | 8.60 | 8.69 | 8.01 | 8.39 | 8.39 | 83,211 |
Mar 22, 2024 | 8.77 | 9.02 | 8.17 | 8.39 | 8.39 | 82,105 |
Mar 21, 2024 | 8.91 | 8.91 | 8.25 | 8.60 | 8.60 | 31,016 |
Mar 20, 2024 | 8.97 | 8.97 | 8.30 | 8.49 | 8.49 | 32,303 |
Mar 19, 2024 | 8.45 | 9.30 | 8.44 | 8.72 | 8.72 | 30,891 |
Mar 18, 2024 | 8.97 | 8.97 | 8.64 | 8.86 | 8.86 | 86,504 |
Mar 14, 2024 | 9.17 | 9.17 | 8.72 | 8.88 | 8.88 | 53,854 |
Mar 13, 2024 | 9.65 | 10.12 | 9.17 | 9.17 | 9.17 | 39,375 |
Mar 12, 2024 | 10.20 | 10.20 | 9.65 | 9.65 | 9.65 | 58,367 |
Mar 11, 2024 | 9.70 | 10.24 | 9.28 | 10.15 | 10.15 | 68,632 |
Mar 7, 2024 | 9.65 | 10.59 | 9.65 | 9.76 | 9.76 | 38,012 |
Mar 6, 2024 | 10.88 | 10.88 | 9.88 | 10.15 | 10.15 | 62,588 |
Mar 5, 2024 | 11.15 | 11.34 | 10.39 | 10.39 | 10.39 | 31,148 |
Mar 4, 2024 | 11.27 | 11.27 | 10.27 | 10.93 | 10.93 | 63,480 |
Mar 1, 2024 | 10.24 | 10.25 | 10.21 | 10.25 | 10.25 | 29,871 |
Feb 29, 2024 | 10.60 | 10.60 | 10.41 | 10.41 | 10.41 | 17,992 |
Feb 28, 2024 | 11.04 | 11.04 | 10.62 | 10.62 | 10.62 | 72,372 |
Feb 27, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 115,052 |
Feb 26, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 64,595 |
Feb 23, 2024 | 10.24 | 10.42 | 10.24 | 10.42 | 10.42 | 25,486 |
Feb 22, 2024 | 10.20 | 10.22 | 9.99 | 10.22 | 10.22 | 60,437 |
Feb 21, 2024 | 10.21 | 10.39 | 10.19 | 10.19 | 10.19 | 42,988 |
Feb 20, 2024 | 10.39 | 10.39 | 10.19 | 10.39 | 10.39 | 58,419 |
Feb 19, 2024 | 10.60 | 10.81 | 10.39 | 10.39 | 10.39 | 49,297 |
Feb 16, 2024 | 10.61 | 10.63 | 10.60 | 10.60 | 10.60 | 46,938 |
Feb 15, 2024 | 10.74 | 10.74 | 10.55 | 10.61 | 10.61 | 84,596 |
Feb 14, 2024 | 11.16 | 11.16 | 10.75 | 10.75 | 10.75 | 111,772 |
Feb 13, 2024 | 10.95 | 11.17 | 10.95 | 10.95 | 10.95 | 42,975 |
Feb 12, 2024 | 11.61 | 11.61 | 11.17 | 11.17 | 11.17 | 50,442 |
Feb 9, 2024 | 11.46 | 11.46 | 11.39 | 11.39 | 11.39 | 120,144 |
Feb 8, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 100,554 |
Feb 7, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 38,311 |
Feb 6, 2024 | 10.75 | 10.81 | 10.75 | 10.81 | 10.81 | 117,013 |
Feb 5, 2024 | 10.23 | 10.63 | 10.23 | 10.60 | 10.60 | 233,357 |
Feb 2, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 85,103 |
Feb 1, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 17,447 |
Jan 31, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 33,042 |
Jan 30, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 15,401 |
Jan 29, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 9,287 |
Jan 25, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 19,784 |
Jan 24, 2024 | 11.88 | 11.88 | 11.75 | 11.75 | 11.75 | 30,813 |
Jan 23, 2024 | 12.46 | 12.46 | 11.66 | 11.98 | 11.98 | 275,810 |
Jan 19, 2024 | 10.98 | 11.31 | 10.97 | 11.31 | 11.31 | 204,527 |
Jan 18, 2024 | 10.25 | 10.78 | 9.95 | 10.78 | 10.78 | 270,381 |
Jan 17, 2024 | 10.27 | 10.27 | 9.31 | 10.27 | 10.27 | 495,346 |
Jan 16, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 181,147 |
Jan 15, 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 362,645 |
Jan 12, 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 170,869 |
Jan 11, 2024 | 8.55 | 8.72 | 8.55 | 8.72 | 8.72 | 156,983 |
Jan 10, 2024 | 8.60 | 8.60 | 8.50 | 8.55 | 8.55 | 71,540 |
Jan 9, 2024 | 8.62 | 8.62 | 8.61 | 8.61 | 8.61 | 51,291 |
Jan 8, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 49,496 |
Jan 5, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 32,905 |
Jan 4, 2024 | 9.30 | 9.30 | 9.13 | 9.13 | 9.13 | 53,870 |
Jan 3, 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 75,591 |
Jan 2, 2024 | 9.51 | 9.51 | 9.49 | 9.49 | 9.49 | 66,946 |
Jan 1, 2024 | 9.68 | 9.84 | 9.68 | 9.68 | 9.68 | 127,794 |
Dec 29, 2023 | 10.00 | 10.00 | 9.86 | 9.87 | 9.87 | 105,038 |
Dec 28, 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 53,388 |
Dec 27, 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 37,615 |
Dec 26, 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 43,601 |
Dec 22, 2023 | 11.09 | 11.09 | 10.67 | 10.67 | 10.67 | 112,201 |
Dec 21, 2023 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 68,053 |
Dec 20, 2023 | 11.13 | 11.13 | 11.10 | 11.10 | 11.10 | 229,854 |
Dec 19, 2023 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 66,414 |
Dec 18, 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 38,286 |
Dec 15, 2023 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | 86,256 |
Dec 14, 2023 | 10.30 | 10.30 | 10.25 | 10.30 | 10.30 | 82,989 |
Dec 13, 2023 | 10.25 | 10.25 | 10.23 | 10.23 | 10.23 | 77,225 |
Dec 12, 2023 | 10.30 | 10.30 | 10.24 | 10.24 | 10.24 | 127,236 |
Dec 11, 2023 | 10.10 | 10.30 | 10.10 | 10.10 | 10.10 | 259,793 |
Dec 8, 2023 | 10.30 | 10.30 | 9.61 | 10.30 | 10.30 | 623,840 |
Dec 7, 2023 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 86,340 |
Dec 6, 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 53,628 |
Dec 5, 2023 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 52,641 |
Dec 4, 2023 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 140,121 |
Dec 1, 2023 | 7.60 | 8.19 | 7.41 | 8.09 | 8.09 | 1,248,838 |
Nov 30, 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 142,575 |
Nov 29, 2023 | 8.21 | 9.00 | 8.21 | 8.21 | 8.21 | 165,158 |
Nov 28, 2023 | 9.20 | 9.50 | 8.64 | 8.64 | 8.64 | 354,410 |
Nov 24, 2023 | 9.13 | 9.13 | 8.71 | 9.09 | 9.09 | 1,004,190 |
Nov 23, 2023 | 8.70 | 8.70 | 8.46 | 8.70 | 8.70 | 816,738 |
Nov 22, 2023 | 7.51 | 8.29 | 7.51 | 8.29 | 8.29 | 1,534,870 |
Nov 21, 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 63,136 |
Nov 20, 2023 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 67,568 |
Nov 17, 2023 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 78,374 |
Nov 16, 2023 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 83,816 |
Nov 15, 2023 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 80,424 |
Nov 13, 2023 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 31,859 |
Nov 10, 2023 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 46,067 |
Nov 9, 2023 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 98,149 |
Nov 8, 2023 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 51,513 |
Nov 7, 2023 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 61,558 |
Nov 6, 2023 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 17,032 |
Nov 3, 2023 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 32,955 |
Nov 2, 2023 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 332,059 |
Nov 1, 2023 | 4.10 | 4.10 | 3.84 | 4.03 | 4.03 | 35,075 |
Oct 31, 2023 | 4.21 | 4.21 | 3.98 | 4.04 | 4.04 | 26,465 |
Oct 30, 2023 | 4.12 | 4.12 | 3.90 | 4.02 | 4.02 | 85,708 |
Oct 27, 2023 | 4.00 | 4.18 | 4.00 | 4.10 | 4.10 | 77,042 |
Oct 26, 2023 | 4.10 | 4.19 | 4.00 | 4.11 | 4.11 | 108,895 |
Oct 25, 2023 | 4.09 | 4.22 | 4.01 | 4.10 | 4.10 | 38,584 |
Oct 23, 2023 | 4.07 | 4.10 | 3.99 | 4.05 | 4.05 | 17,177 |
Oct 20, 2023 | 4.10 | 4.21 | 4.00 | 4.15 | 4.15 | 44,377 |
Oct 19, 2023 | 4.18 | 4.18 | 4.03 | 4.06 | 4.06 | 88,403 |
Oct 18, 2023 | 4.09 | 4.09 | 3.98 | 4.03 | 4.03 | 29,100 |
Oct 17, 2023 | 3.98 | 4.29 | 3.98 | 4.08 | 4.08 | 79,890 |
Oct 16, 2023 | 4.05 | 4.13 | 3.93 | 4.09 | 4.09 | 90,044 |
Oct 13, 2023 | 4.14 | 4.15 | 4.00 | 4.13 | 4.13 | 24,247 |
Oct 12, 2023 | 4.14 | 4.14 | 4.00 | 4.14 | 4.14 | 125,068 |
Oct 11, 2023 | 4.09 | 4.19 | 4.00 | 4.14 | 4.14 | 23,887 |
Oct 10, 2023 | 4.02 | 4.09 | 3.98 | 4.09 | 4.09 | 27,028 |
Oct 9, 2023 | 4.09 | 4.20 | 4.00 | 4.10 | 4.10 | 13,340 |
Oct 6, 2023 | 4.16 | 4.16 | 4.00 | 4.09 | 4.09 | 29,151 |
Oct 5, 2023 | 4.09 | 4.17 | 3.99 | 4.11 | 4.11 | 21,287 |
Oct 4, 2023 | 4.12 | 4.17 | 3.98 | 4.05 | 4.05 | 37,367 |
Oct 3, 2023 | 4.09 | 4.29 | 3.98 | 4.04 | 4.04 | 22,773 |
Sep 29, 2023 | 4.25 | 4.25 | 3.92 | 4.09 | 4.09 | 127,121 |
Sep 28, 2023 | 4.06 | 4.15 | 4.01 | 4.05 | 4.05 | 22,979 |
Sep 27, 2023 | 4.24 | 4.24 | 3.97 | 3.98 | 3.98 | 72,245 |
Sep 26, 2023 | 4.25 | 4.25 | 3.97 | 4.17 | 4.17 | 13,724 |
Sep 25, 2023 | 4.08 | 4.25 | 3.92 | 4.06 | 4.06 | 27,243 |
Sep 22, 2023 | 4.31 | 4.31 | 3.92 | 4.08 | 4.08 | 134,225 |
Sep 21, 2023 | 4.35 | 4.35 | 4.11 | 4.12 | 4.12 | 82,198 |
Sep 20, 2023 | 4.37 | 4.37 | 4.22 | 4.32 | 4.32 | 7,120 |
Sep 18, 2023 | 4.22 | 4.45 | 4.22 | 4.28 | 4.28 | 20,315 |
Sep 15, 2023 | 4.48 | 4.48 | 4.20 | 4.26 | 4.26 | 48,169 |
Sep 14, 2023 | 4.48 | 4.48 | 4.21 | 4.28 | 4.28 | 69,640 |
Sep 13, 2023 | 4.54 | 4.54 | 4.25 | 4.41 | 4.41 | 25,332 |
Sep 12, 2023 | 4.50 | 4.69 | 4.28 | 4.36 | 4.36 | 42,409 |
Sep 11, 2023 | 4.43 | 4.64 | 4.29 | 4.47 | 4.47 | 28,627 |
Sep 8, 2023 | 4.50 | 4.69 | 4.28 | 4.42 | 4.42 | 109,845 |
Sep 7, 2023 | 4.48 | 4.70 | 4.36 | 4.50 | 4.50 | 108,814 |
Sep 6, 2023 | 4.37 | 4.48 | 4.20 | 4.48 | 4.48 | 88,447 |
Sep 5, 2023 | 4.59 | 4.59 | 4.19 | 4.27 | 4.27 | 98,958 |
Sep 4, 2023 | 4.40 | 4.54 | 4.23 | 4.39 | 4.39 | 67,292 |
Sep 1, 2023 | 4.38 | 4.45 | 4.35 | 4.44 | 4.44 | 31,390 |
Aug 31, 2023 | 4.31 | 4.47 | 4.12 | 4.38 | 4.38 | 54,089 |
Aug 30, 2023 | 4.37 | 4.54 | 4.21 | 4.27 | 4.27 | 41,216 |
Aug 29, 2023 | 4.46 | 4.65 | 4.22 | 4.37 | 4.37 | 67,706 |
Aug 28, 2023 | 4.45 | 4.60 | 4.40 | 4.43 | 4.43 | 25,625 |
Aug 25, 2023 | 4.59 | 4.64 | 4.40 | 4.45 | 4.45 | 94,402 |
Aug 24, 2023 | 4.30 | 4.51 | 4.30 | 4.43 | 4.43 | 54,017 |
Aug 23, 2023 | 4.10 | 4.30 | 4.04 | 4.30 | 4.30 | 111,140 |
Aug 22, 2023 | 4.18 | 4.29 | 3.98 | 4.10 | 4.10 | 154,995 |
Aug 21, 2023 | 4.19 | 4.35 | 4.00 | 4.18 | 4.18 | 12,939 |
Aug 18, 2023 | 4.30 | 4.35 | 3.95 | 4.19 | 4.19 | 27,818 |
Aug 17, 2023 | 4.25 | 4.25 | 4.01 | 4.15 | 4.15 | 10,302 |
Aug 16, 2023 | 4.19 | 4.19 | 3.90 | 4.13 | 4.13 | 9,466 |
Aug 14, 2023 | 4.17 | 4.17 | 3.90 | 4.03 | 4.03 | 21,125 |
Aug 11, 2023 | 4.03 | 4.03 | 3.86 | 3.99 | 3.99 | 46,716 |
Aug 10, 2023 | 4.11 | 4.11 | 3.73 | 3.84 | 3.84 | 30,775 |
Aug 9, 2023 | 3.99 | 4.18 | 3.84 | 3.92 | 3.92 | 41,557 |
Aug 8, 2023 | 3.92 | 4.10 | 3.72 | 3.99 | 3.99 | 103,211 |
Aug 7, 2023 | 3.89 | 3.93 | 3.62 | 3.91 | 3.91 | 109,104 |
Aug 4, 2023 | 3.81 | 3.81 | 3.64 | 3.75 | 3.75 | 25,861 |
Aug 3, 2023 | 3.78 | 3.96 | 3.62 | 3.78 | 3.78 | 30,460 |
Aug 2, 2023 | 3.70 | 3.78 | 3.70 | 3.78 | 3.78 | 15,847 |
Aug 1, 2023 | 3.71 | 3.79 | 3.63 | 3.78 | 3.78 | 16,167 |
Jul 31, 2023 | 3.79 | 3.79 | 3.65 | 3.79 | 3.79 | 9,638 |
Jul 28, 2023 | 3.62 | 3.83 | 3.62 | 3.79 | 3.79 | 46,938 |
Jul 27, 2023 | 3.84 | 3.84 | 3.66 | 3.79 | 3.79 | 20,400 |
Jul 26, 2023 | 3.85 | 3.85 | 3.69 | 3.79 | 3.79 | 24,588 |
Jul 25, 2023 | 3.92 | 3.92 | 3.70 | 3.85 | 3.85 | 54,342 |
Jul 24, 2023 | 3.93 | 3.93 | 3.70 | 3.86 | 3.86 | 11,723 |
Jul 21, 2023 | 3.98 | 3.98 | 3.67 | 3.81 | 3.81 | 59,328 |
Jul 20, 2023 | 3.93 | 3.98 | 3.69 | 3.86 | 3.86 | 51,527 |
Jul 19, 2023 | 3.99 | 3.99 | 3.81 | 3.88 | 3.88 | 28,350 |
Jul 18, 2023 | 4.00 | 4.00 | 3.84 | 3.90 | 3.90 | 18,669 |
Jul 17, 2023 | 4.03 | 4.04 | 3.80 | 3.87 | 3.87 | 76,593 |
Jul 14, 2023 | 4.08 | 4.08 | 3.80 | 3.98 | 3.98 | 24,792 |
Jul 13, 2023 | 4.18 | 4.18 | 3.83 | 3.97 | 3.97 | 19,113 |
Jul 12, 2023 | 4.04 | 4.24 | 3.91 | 4.00 | 4.00 | 74,835 |
Jul 11, 2023 | 3.90 | 4.21 | 3.90 | 4.04 | 4.04 | 65,253 |
Jul 10, 2023 | 4.27 | 4.27 | 3.94 | 4.02 | 4.02 | 10,143 |
Jul 7, 2023 | 4.00 | 4.19 | 4.00 | 4.08 | 4.08 | 39,219 |
Jul 6, 2023 | 4.15 | 4.15 | 4.00 | 4.12 | 4.12 | 12,066 |
Jul 5, 2023 | 4.30 | 4.36 | 4.04 | 4.10 | 4.10 | 41,201 |
Jul 4, 2023 | 4.40 | 4.49 | 4.10 | 4.25 | 4.25 | 24,783 |
Jul 3, 2023 | 4.53 | 4.53 | 4.14 | 4.31 | 4.31 | 38,385 |
Jun 30, 2023 | 4.65 | 4.65 | 4.23 | 4.35 | 4.35 | 35,931 |
Jun 28, 2023 | 4.45 | 4.50 | 4.29 | 4.45 | 4.45 | 11,882 |
Jun 27, 2023 | 4.48 | 4.64 | 4.41 | 4.50 | 4.50 | 182,734 |
Jun 26, 2023 | 4.33 | 4.52 | 4.20 | 4.42 | 4.42 | 39,511 |
Jun 23, 2023 | 4.30 | 4.33 | 3.94 | 4.33 | 4.33 | 37,691 |
Jun 22, 2023 | 4.05 | 4.25 | 4.04 | 4.13 | 4.13 | 145,825 |
Jun 21, 2023 | 4.25 | 4.30 | 4.25 | 4.25 | 4.25 | 51,529 |
Jun 20, 2023 | 4.47 | 4.55 | 4.47 | 4.47 | 4.47 | 23,481 |
Jun 19, 2023 | 5.09 | 5.09 | 4.70 | 4.70 | 4.70 | 35,224 |
Jun 16, 2023 | 5.01 | 5.01 | 4.81 | 4.94 | 4.94 | 282,974 |
Jun 15, 2023 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 112,660 |
Jun 14, 2023 | 4.56 | 4.56 | 4.55 | 4.56 | 4.56 | 110,748 |
Jun 13, 2023 | 4.28 | 4.35 | 4.28 | 4.35 | 4.35 | 74,151 |
Jun 12, 2023 | 4.14 | 4.33 | 3.94 | 4.15 | 4.15 | 70,005 |
Jun 9, 2023 | 4.00 | 4.15 | 3.83 | 4.14 | 4.14 | 95,203 |
Jun 8, 2023 | 4.00 | 4.00 | 3.62 | 3.98 | 3.98 | 104,348 |
Jun 7, 2023 | 4.14 | 4.14 | 3.81 | 3.81 | 3.81 | 73,774 |
Jun 6, 2023 | 4.07 | 4.07 | 3.95 | 4.01 | 4.01 | 20,888 |
Jun 5, 2023 | 4.06 | 4.10 | 3.86 | 3.91 | 3.91 | 44,000 |
Jun 2, 2023 | 4.20 | 4.20 | 3.99 | 4.06 | 4.06 | 37,977 |
Jun 1, 2023 | 4.13 | 4.27 | 4.05 | 4.18 | 4.18 | 99,263 |
May 31, 2023 | 4.16 | 4.16 | 3.89 | 4.10 | 4.10 | 70,048 |
May 30, 2023 | 4.14 | 4.14 | 3.95 | 4.09 | 4.09 | 13,121 |
May 29, 2023 | 4.05 | 4.14 | 3.97 | 4.02 | 4.02 | 32,014 |
May 26, 2023 | 4.19 | 4.19 | 3.90 | 3.97 | 3.97 | 86,174 |
May 25, 2023 | 4.05 | 4.19 | 3.87 | 4.00 | 4.00 | 82,148 |
May 24, 2023 | 3.91 | 4.24 | 3.87 | 4.05 | 4.05 | 120,343 |
May 23, 2023 | 4.20 | 4.30 | 3.90 | 4.07 | 4.07 | 108,308 |
May 22, 2023 | 4.10 | 4.11 | 3.93 | 4.10 | 4.10 | 119,705 |
May 19, 2023 | 3.92 | 3.92 | 3.65 | 3.92 | 3.92 | 215,488 |
May 18, 2023 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 43,896 |
May 17, 2023 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 89,618 |
May 16, 2023 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 75,733 |
May 15, 2023 | 3.18 | 3.24 | 3.18 | 3.24 | 3.24 | 87,521 |
May 12, 2023 | 3.14 | 3.28 | 3.01 | 3.09 | 3.09 | 15,936 |
May 11, 2023 | 3.15 | 3.15 | 3.00 | 3.14 | 3.14 | 21,740 |
May 10, 2023 | 3.32 | 3.32 | 3.04 | 3.14 | 3.14 | 35,165 |
May 9, 2023 | 3.19 | 3.24 | 2.94 | 3.20 | 3.20 | 36,115 |
May 8, 2023 | 3.25 | 3.25 | 2.96 | 3.09 | 3.09 | 123,616 |
May 5, 2023 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 14,146 |
May 4, 2023 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 16,635 |
May 3, 2023 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 37,748 |
May 2, 2023 | 2.68 | 2.69 | 2.62 | 2.69 | 2.69 | 95,053 |
Apr 28, 2023 | 2.46 | 2.66 | 2.46 | 2.57 | 2.57 | 67,649 |
Apr 27, 2023 | 2.52 | 2.56 | 2.45 | 2.54 | 2.54 | 24,889 |
Apr 26, 2023 | 2.57 | 2.57 | 2.36 | 2.47 | 2.47 | 15,144 |