BSE - Delayed Quote • INR
Ekam Leasing and Finance Co. Ltd. (EKAMLEA.BO)
At close: 2:15 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 | 5.83 | 5.83 | 5.44 | 5.83 | 5.83 | 850 |
| Apr 25, 2024 | 5.86 | 5.86 | 5.31 | 5.31 | 5.31 | 237 |
| Apr 24, 2024 | 5.88 | 5.88 | 5.87 | 5.87 | 5.87 | 60 |
| Apr 23, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 240 |
| Apr 22, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 77 |
| Apr 19, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 1 |
| Apr 18, 2024 | 5.89 | 5.89 | 5.03 | 5.87 | 5.87 | 970 |
| Apr 16, 2024 | 5.67 | 5.67 | 5.48 | 5.48 | 5.48 | 120 |
| Apr 15, 2024 | 5.17 | 5.18 | 5.17 | 5.18 | 5.18 | 325 |
| Apr 12, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 2,280 |
| Apr 10, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 338 |
| Apr 9, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 50 |
| Apr 8, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 29 |
| Apr 5, 2024 | 4.76 | 5.22 | 4.76 | 4.77 | 4.77 | 225 |
| Apr 4, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 173 |
| Apr 3, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| Apr 2, 2024 | 4.98 | 4.98 | 4.76 | 4.76 | 4.76 | 11 |
| Apr 1, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| Mar 28, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 136 |
| Mar 27, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 100 |
| Mar 26, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Mar 22, 2024 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | 10 |
| Mar 21, 2024 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | 43 |
| Mar 20, 2024 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 386 |
| Mar 19, 2024 | 5.10 | 5.35 | 4.86 | 4.86 | 4.86 | 212 |
| Mar 18, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 1,358 |
| Mar 14, 2024 | 5.49 | 5.49 | 5.32 | 5.32 | 5.32 | 867 |
| Mar 13, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 75 |
| Mar 12, 2024 | 5.85 | 5.85 | 5.83 | 5.85 | 5.85 | 31 |
| Mar 11, 2024 | 5.59 | 5.83 | 5.33 | 5.83 | 5.83 | 48 |
| Mar 7, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 63 |
| Mar 6, 2024 | 6.12 | 6.12 | 5.55 | 5.55 | 5.55 | 1,078 |
| Mar 5, 2024 | 5.99 | 6.24 | 5.84 | 5.84 | 5.84 | 172 |
| Mar 4, 2024 | 6.39 | 6.39 | 5.84 | 6.11 | 6.11 | 188 |
| Mar 1, 2024 | 6.09 | 6.20 | 5.84 | 5.84 | 5.84 | 5,441 |
| Feb 29, 2024 | 5.96 | 6.12 | 5.78 | 6.08 | 6.08 | 593 |
| Feb 28, 2024 | 5.71 | 6.10 | 5.55 | 6.08 | 6.08 | 501 |
| Feb 27, 2024 | 5.82 | 5.83 | 5.57 | 5.83 | 5.83 | 2,851 |
| Feb 26, 2024 | 5.80 | 6.14 | 5.57 | 5.57 | 5.57 | 1,440 |
| Feb 23, 2024 | 6.38 | 6.38 | 5.85 | 5.86 | 5.86 | 627 |
| Feb 22, 2024 | 6.00 | 6.26 | 6.00 | 6.13 | 6.13 | 2,572 |
| Feb 21, 2024 | 6.34 | 6.34 | 6.09 | 6.28 | 6.28 | 6,656 |
| Feb 20, 2024 | 6.52 | 6.52 | 5.95 | 6.33 | 6.33 | 7,400 |
| Feb 19, 2024 | 5.80 | 6.27 | 5.80 | 6.26 | 6.26 | 2,010 |
| Feb 16, 2024 | 5.75 | 5.98 | 5.75 | 5.98 | 5.98 | 207 |
| Feb 15, 2024 | 6.10 | 6.10 | 5.81 | 6.02 | 6.02 | 692 |
| Feb 14, 2024 | 5.82 | 6.13 | 5.80 | 6.11 | 6.11 | 5,526 |
| Feb 13, 2024 | 6.13 | 6.13 | 6.10 | 6.10 | 6.10 | 2,023 |
| Feb 12, 2024 | 6.17 | 6.46 | 5.93 | 6.42 | 6.42 | 1,483 |
| Feb 9, 2024 | 6.42 | 6.42 | 6.00 | 6.17 | 6.17 | 303 |
| Feb 8, 2024 | 6.29 | 6.29 | 5.77 | 6.14 | 6.14 | 1,196 |
| Feb 7, 2024 | 6.30 | 6.30 | 5.85 | 6.00 | 6.00 | 1,263 |
| Feb 6, 2024 | 6.18 | 6.18 | 5.63 | 6.13 | 6.13 | 3,918 |
| Feb 5, 2024 | 5.94 | 5.94 | 5.76 | 5.90 | 5.90 | 2,273 |
| Feb 2, 2024 | 6.09 | 6.09 | 5.55 | 5.76 | 5.76 | 3,595 |
| Feb 1, 2024 | 6.40 | 6.40 | 5.81 | 5.82 | 5.82 | 4,179 |
| Jan 31, 2024 | 5.57 | 6.14 | 5.57 | 6.11 | 6.11 | 4,485 |
| Jan 30, 2024 | 6.03 | 6.03 | 5.85 | 5.85 | 5.85 | 2,071 |
| Jan 29, 2024 | 6.27 | 6.27 | 5.96 | 6.15 | 6.15 | 4,798 |
| Jan 25, 2024 | 6.36 | 6.36 | 5.77 | 6.27 | 6.27 | 11,999 |
| Jan 24, 2024 | 6.00 | 6.08 | 5.56 | 6.07 | 6.07 | 3,575 |
| Jan 23, 2024 | 5.72 | 6.22 | 5.65 | 5.85 | 5.85 | 1,242 |
| Jan 19, 2024 | 6.45 | 6.45 | 5.86 | 6.02 | 6.02 | 4,549 |
| Jan 18, 2024 | 6.78 | 6.78 | 6.16 | 6.16 | 6.16 | 3,095 |
| Jan 17, 2024 | 6.62 | 6.62 | 6.03 | 6.48 | 6.48 | 2,746 |
| Jan 16, 2024 | 6.49 | 6.49 | 6.34 | 6.34 | 6.34 | 2,171 |
| Jan 15, 2024 | 6.89 | 6.89 | 6.27 | 6.67 | 6.67 | 6,075 |
| Jan 12, 2024 | 6.94 | 7.27 | 6.60 | 6.60 | 6.60 | 4,033 |
| Jan 11, 2024 | 7.11 | 7.11 | 6.45 | 6.94 | 6.94 | 6,217 |
| Jan 10, 2024 | 6.95 | 6.95 | 6.46 | 6.78 | 6.78 | 2,828 |
| Jan 9, 2024 | 7.20 | 7.20 | 6.53 | 6.79 | 6.79 | 4,184 |
| Jan 8, 2024 | 6.73 | 6.93 | 6.72 | 6.87 | 6.87 | 1,821 |
| Jan 5, 2024 | 6.87 | 6.87 | 6.60 | 6.60 | 6.60 | 221 |
| Jan 4, 2024 | 6.55 | 6.55 | 6.54 | 6.55 | 6.55 | 1,537 |
| Jan 3, 2024 | 6.50 | 6.80 | 6.16 | 6.68 | 6.68 | 879 |
| Jan 2, 2024 | 6.56 | 6.56 | 6.48 | 6.48 | 6.48 | 1,153 |
| Jan 1, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 255 |
| Dec 29, 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Dec 28, 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2 |
| Dec 27, 2023 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| Dec 26, 2023 | 5.89 | 6.13 | 5.89 | 6.13 | 6.13 | 250 |
| Dec 22, 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Dec 21, 2023 | 5.93 | 5.93 | 5.85 | 5.90 | 5.90 | 92 |
| Dec 20, 2023 | 6.00 | 6.00 | 5.93 | 5.93 | 5.93 | 127 |
| Dec 19, 2023 | 6.07 | 6.07 | 6.05 | 6.05 | 6.05 | 272 |
| Dec 18, 2023 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 5 |
| Dec 15, 2023 | 6.07 | 6.07 | 5.85 | 5.85 | 5.85 | 2,316 |
| Dec 14, 2023 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| Dec 13, 2023 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 400 |
| Dec 12, 2023 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| Dec 11, 2023 | 6.07 | 6.08 | 6.07 | 6.08 | 6.08 | 305 |
| Dec 8, 2023 | 6.09 | 6.09 | 6.08 | 6.08 | 6.08 | 51 |
| Dec 7, 2023 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 27 |
| Dec 6, 2023 | 6.12 | 6.12 | 6.10 | 6.10 | 6.10 | 12 |
| Dec 5, 2023 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| Dec 4, 2023 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 1 |
| Dec 1, 2023 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 1,100 |
| Nov 30, 2023 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| Nov 29, 2023 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 103 |
| Nov 28, 2023 | 6.47 | 6.47 | 6.36 | 6.36 | 6.36 | 1,316 |
| Nov 24, 2023 | 6.48 | 6.48 | 6.24 | 6.48 | 6.48 | 85 |
| Nov 23, 2023 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| Nov 22, 2023 | 6.42 | 6.42 | 6.37 | 6.37 | 6.37 | 159 |
| Nov 21, 2023 | 6.12 | 6.12 | 5.75 | 6.12 | 6.12 | 13,384 |
| Nov 20, 2023 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 1,432 |
| Nov 17, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Nov 16, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2,003 |
| Nov 15, 2023 | 5.27 | 5.27 | 5.26 | 5.05 | 5.05 | 833 |
| Nov 13, 2023 | 5.28 | 5.54 | 5.02 | 5.02 | 5.02 | 121 |
| Nov 10, 2023 | 4.56 | 5.04 | 4.56 | 5.04 | 5.04 | 293 |
| Nov 9, 2023 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| Nov 8, 2023 | 5.11 | 5.11 | 4.87 | 4.89 | 4.89 | 107 |
| Nov 7, 2023 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Nov 6, 2023 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Nov 3, 2023 | 4.57 | 5.05 | 4.57 | 5.05 | 5.05 | 1,244 |
| Nov 2, 2023 | 4.77 | 5.02 | 4.77 | 4.81 | 4.81 | 11 |
| Nov 1, 2023 | 4.99 | 5.48 | 4.99 | 5.02 | 5.02 | 8,917 |
| Oct 31, 2023 | 5.25 | 5.78 | 5.25 | 5.25 | 5.25 | 5,634 |
| Oct 30, 2023 | 5.52 | 6.10 | 5.52 | 5.52 | 5.52 | 31 |
| Oct 27, 2023 | 5.31 | 5.85 | 5.31 | 5.81 | 5.81 | 1,764 |
| Oct 26, 2023 | 5.14 | 5.68 | 5.14 | 5.58 | 5.58 | 1,674 |
| Oct 25, 2023 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 101 |
| Oct 23, 2023 | 6.27 | 6.27 | 5.69 | 5.69 | 5.69 | 6 |
| Oct 20, 2023 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 6 |
| Oct 19, 2023 | 6.34 | 6.34 | 5.74 | 6.29 | 6.29 | 137 |
| Oct 18, 2023 | 6.64 | 6.64 | 6.03 | 6.04 | 6.04 | 6,212 |
| Oct 17, 2023 | 6.25 | 6.35 | 6.15 | 6.34 | 6.34 | 1,604 |
| Oct 16, 2023 | 6.39 | 6.39 | 6.09 | 6.38 | 6.38 | 453 |
| Oct 13, 2023 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 215 |
| Oct 12, 2023 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 12 |
| Oct 11, 2023 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| Oct 10, 2023 | 6.47 | 6.74 | 6.15 | 6.74 | 6.74 | 945 |
| Oct 9, 2023 | 6.63 | 6.63 | 6.47 | 6.47 | 6.47 | 5 |
| Oct 6, 2023 | 6.43 | 6.61 | 6.00 | 6.50 | 6.50 | 453 |
| Oct 5, 2023 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
| Oct 4, 2023 | 5.88 | 6.06 | 5.88 | 6.06 | 6.06 | 76 |
| Oct 3, 2023 | 6.50 | 6.50 | 6.18 | 6.18 | 6.18 | 122 |
| Sep 29, 2023 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | 33 |
| Sep 28, 2023 | 7.20 | 7.20 | 6.55 | 6.55 | 6.55 | 153 |
| Sep 27, 2023 | 7.00 | 7.00 | 6.89 | 6.89 | 6.89 | 19 |
| Sep 26, 2023 | 6.55 | 6.87 | 6.23 | 6.76 | 6.76 | 868 |
| Sep 25, 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 63 |
| Sep 22, 2023 | 6.78 | 7.00 | 6.78 | 6.89 | 6.89 | 176 |
| Sep 21, 2023 | 6.56 | 7.02 | 6.36 | 6.92 | 6.92 | 1,181 |
| Sep 20, 2023 | 6.49 | 6.75 | 6.49 | 6.69 | 6.69 | 59 |
| Sep 18, 2023 | 6.18 | 6.50 | 6.18 | 6.49 | 6.49 | 302 |
| Sep 15, 2023 | 6.99 | 6.99 | 6.50 | 6.50 | 6.50 | 1,233 |
| Sep 14, 2023 | 6.95 | 6.95 | 6.80 | 6.84 | 6.84 | 1,086 |
| Sep 13, 2023 | 6.57 | 7.02 | 6.57 | 6.85 | 6.85 | 43 |
| Sep 12, 2023 | 7.00 | 7.01 | 6.38 | 6.70 | 6.70 | 2,946 |
| Sep 11, 2023 | 6.73 | 6.73 | 6.70 | 6.70 | 6.70 | 246 |
| Sep 8, 2023 | 6.60 | 6.60 | 6.15 | 6.60 | 6.60 | 307 |
| Sep 7, 2023 | 6.69 | 6.69 | 6.47 | 6.47 | 6.47 | 950 |
| Sep 6, 2023 | 6.60 | 6.60 | 6.07 | 6.56 | 6.56 | 1,287 |
| Sep 5, 2023 | 6.38 | 6.38 | 5.95 | 6.38 | 6.38 | 710 |
| Sep 4, 2023 | 6.57 | 6.57 | 5.96 | 6.25 | 6.25 | 2,094 |
| Sep 1, 2023 | 6.35 | 6.35 | 5.77 | 6.27 | 6.27 | 11,130 |
| Aug 31, 2023 | 6.08 | 6.35 | 6.05 | 6.05 | 6.05 | 69 |
| Aug 30, 2023 | 6.50 | 6.50 | 6.08 | 6.08 | 6.08 | 285 |
| Aug 29, 2023 | 6.42 | 6.42 | 6.40 | 6.40 | 6.40 | 356 |
| Aug 28, 2023 | 6.75 | 6.75 | 6.12 | 6.42 | 6.42 | 11,440 |
| Aug 25, 2023 | 6.65 | 6.65 | 6.04 | 6.44 | 6.44 | 2,098 |
| Aug 24, 2023 | 6.43 | 6.43 | 5.84 | 6.35 | 6.35 | 2,191 |
| Aug 23, 2023 | 6.18 | 6.18 | 5.60 | 6.14 | 6.14 | 5,666 |
| Aug 22, 2023 | 6.32 | 6.50 | 5.89 | 5.89 | 5.89 | 8,777 |
| Aug 21, 2023 | 6.28 | 6.28 | 5.70 | 6.20 | 6.20 | 4,489 |
| Aug 18, 2023 | 5.68 | 6.09 | 5.68 | 5.99 | 5.99 | 5,839 |
| Aug 17, 2023 | 6.09 | 6.09 | 5.80 | 5.80 | 5.80 | 681 |
| Aug 16, 2023 | 6.08 | 6.08 | 5.51 | 5.80 | 5.80 | 1,131 |
| Aug 14, 2023 | 6.05 | 6.05 | 5.65 | 5.80 | 5.80 | 585 |
| Aug 11, 2023 | 6.00 | 6.00 | 5.45 | 5.77 | 5.77 | 2,421 |
| Aug 10, 2023 | 5.75 | 5.99 | 5.47 | 5.73 | 5.73 | 2,832 |
| Aug 9, 2023 | 5.88 | 5.88 | 5.45 | 5.75 | 5.75 | 4,302 |
| Aug 8, 2023 | 5.76 | 5.76 | 5.22 | 5.60 | 5.60 | 6,307 |
| Aug 7, 2023 | 5.50 | 5.50 | 5.49 | 5.49 | 5.49 | 205 |
| Aug 4, 2023 | 5.32 | 5.32 | 5.24 | 5.24 | 5.24 | 2,377 |
| Aug 3, 2023 | 5.13 | 5.13 | 4.85 | 5.07 | 5.07 | 15,102 |
| Aug 2, 2023 | 4.90 | 4.90 | 4.89 | 4.89 | 4.89 | 1,171 |
| Aug 1, 2023 | 4.67 | 4.67 | 4.24 | 4.67 | 4.67 | 226 |
| Jul 31, 2023 | 4.72 | 4.72 | 4.28 | 4.45 | 4.45 | 626 |
| Jul 28, 2023 | 4.09 | 4.51 | 4.09 | 4.50 | 4.50 | 19,210 |
| Jul 27, 2023 | 4.51 | 4.72 | 4.29 | 4.30 | 4.30 | 555 |
| Jul 26, 2023 | 4.51 | 4.97 | 4.51 | 4.51 | 4.51 | 7,112 |
| Jul 25, 2023 | 4.73 | 5.13 | 4.73 | 4.74 | 4.74 | 445 |
| Jul 24, 2023 | 5.15 | 5.15 | 4.80 | 4.97 | 4.97 | 1,451 |
| Jul 21, 2023 | 5.06 | 5.11 | 5.05 | 5.05 | 5.05 | 539 |
| Jul 20, 2023 | 4.87 | 5.11 | 4.87 | 5.05 | 5.05 | 2,810 |
| Jul 19, 2023 | 4.87 | 4.87 | 4.85 | 4.87 | 4.87 | 102 |
| Jul 18, 2023 | 4.48 | 4.68 | 4.24 | 4.64 | 4.64 | 1,329 |
| Jul 17, 2023 | 4.29 | 4.46 | 4.08 | 4.46 | 4.46 | 953 |
| Jul 14, 2023 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 8 |
| Jul 13, 2023 | 4.00 | 4.29 | 4.00 | 4.29 | 4.29 | 212 |
| Jul 12, 2023 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1,036 |
| Jul 11, 2023 | 3.95 | 4.30 | 3.95 | 4.30 | 4.30 | 2,958 |
| Jul 10, 2023 | 4.45 | 4.45 | 4.15 | 4.15 | 4.15 | 841 |
| Jul 7, 2023 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - |
| Jul 6, 2023 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - |
| Jul 5, 2023 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 154 |
| Jul 4, 2023 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1,000 |
| Jul 3, 2023 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 1,516 |
| Jun 30, 2023 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 200 |
| Jun 28, 2023 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 520 |
| Jun 27, 2023 | 5.09 | 5.09 | 5.08 | 5.08 | 5.08 | 11 |
| Jun 26, 2023 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 1 |
| Jun 23, 2023 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 1,001 |
| Jun 22, 2023 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 10 |
| Jun 21, 2023 | 5.10 | 5.10 | 5.09 | 5.09 | 5.09 | 401 |
| Jun 20, 2023 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 1,100 |
| Jun 19, 2023 | 5.11 | 5.11 | 5.00 | 5.00 | 5.00 | 770 |
| Jun 16, 2023 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 50 |
| Jun 15, 2023 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 100 |
| Jun 14, 2023 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 850 |
| Jun 13, 2023 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 51 |
| Jun 12, 2023 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - |
| Jun 9, 2023 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 336 |
| Jun 8, 2023 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| Jun 7, 2023 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 100 |
| Jun 6, 2023 | 4.21 | 4.42 | 4.21 | 4.21 | 4.21 | 3,421 |
| Jun 5, 2023 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 1,391 |
| Jun 2, 2023 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - |
| Jun 1, 2023 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 250 |
| May 31, 2023 | 3.63 | 3.99 | 3.63 | 3.99 | 3.99 | 2,525 |
| May 30, 2023 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - |
| May 29, 2023 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - |
| May 26, 2023 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - |
| May 25, 2023 | 3.46 | 3.80 | 3.46 | 3.80 | 3.80 | 60 |
| May 24, 2023 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - |
| May 23, 2023 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 6,782 |
| May 22, 2023 | 4.01 | 4.01 | 3.80 | 3.81 | 3.81 | 12,200 |
| May 19, 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| May 18, 2023 | 4.20 | 4.20 | 4.00 | 4.00 | 4.00 | 1,291 |
| May 17, 2023 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| May 16, 2023 | 4.21 | 4.21 | 4.20 | 4.20 | 4.20 | 100 |
| May 15, 2023 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 8 |
| May 12, 2023 | 4.01 | 4.42 | 4.01 | 4.42 | 4.42 | 331 |
| May 11, 2023 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 502 |
| May 10, 2023 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - |
| May 9, 2023 | 4.17 | 4.21 | 4.17 | 4.21 | 4.21 | 1,337 |
| May 8, 2023 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1,000 |
| May 5, 2023 | 4.75 | 4.75 | 4.61 | 4.61 | 4.61 | 807 |
| May 4, 2023 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 1,010 |
| May 3, 2023 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| May 2, 2023 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 4,505 |
| Apr 28, 2023 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 301 |
| Apr 27, 2023 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Apr 26, 2023 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1 |