NSE - Delayed Quote • INR
Genus Paper & Boards Limited (GENUSPAPER.NS)
At close: April 25 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 25, 2024 | 20.60 | 20.60 | 20.20 | 20.30 | 20.30 | 301,546 |
Apr 24, 2024 | 20.30 | 21.10 | 20.30 | 20.55 | 20.55 | 1,021,720 |
Apr 23, 2024 | 19.65 | 20.85 | 19.60 | 20.20 | 20.20 | 1,369,996 |
Apr 22, 2024 | 19.55 | 19.80 | 19.00 | 19.50 | 19.50 | 550,322 |
Apr 19, 2024 | 19.25 | 19.45 | 18.80 | 19.20 | 19.20 | 514,812 |
Apr 18, 2024 | 19.70 | 19.80 | 19.10 | 19.20 | 19.20 | 352,926 |
Apr 16, 2024 | 19.00 | 19.75 | 18.90 | 19.40 | 19.40 | 503,743 |
Apr 15, 2024 | 19.55 | 19.80 | 18.90 | 19.20 | 19.20 | 809,161 |
Apr 12, 2024 | 19.90 | 20.50 | 19.80 | 20.10 | 20.10 | 487,266 |
Apr 10, 2024 | 20.20 | 20.35 | 20.00 | 20.10 | 20.10 | 334,161 |
Apr 9, 2024 | 20.40 | 20.55 | 19.90 | 20.15 | 20.15 | 471,294 |
Apr 8, 2024 | 20.65 | 20.85 | 20.20 | 20.35 | 20.35 | 624,864 |
Apr 5, 2024 | 20.35 | 20.95 | 20.10 | 20.70 | 20.70 | 776,046 |
Apr 4, 2024 | 20.60 | 20.85 | 20.15 | 20.55 | 20.55 | 930,453 |
Apr 3, 2024 | 19.50 | 20.40 | 19.45 | 20.30 | 20.30 | 1,209,414 |
Apr 2, 2024 | 19.45 | 19.75 | 19.15 | 19.55 | 19.55 | 1,035,199 |
Apr 1, 2024 | 19.00 | 19.45 | 18.55 | 19.30 | 19.30 | 1,021,421 |
Mar 28, 2024 | 18.05 | 19.15 | 18.05 | 18.60 | 18.60 | 1,701,702 |
Mar 27, 2024 | 19.10 | 19.30 | 17.75 | 18.00 | 18.00 | 2,151,212 |
Mar 26, 2024 | 19.70 | 19.75 | 18.70 | 18.90 | 18.90 | 878,545 |
Mar 22, 2024 | 19.60 | 19.95 | 19.45 | 19.60 | 19.60 | 872,093 |
Mar 21, 2024 | 18.85 | 20.20 | 18.85 | 19.60 | 19.60 | 574,581 |
Mar 20, 2024 | 19.05 | 19.50 | 18.70 | 18.75 | 18.75 | 572,740 |
Mar 19, 2024 | 19.40 | 19.60 | 18.90 | 19.00 | 19.00 | 649,733 |
Mar 18, 2024 | 19.65 | 20.05 | 19.05 | 19.45 | 19.45 | 740,261 |
Mar 14, 2024 | 16.55 | 20.45 | 16.10 | 20.40 | 20.40 | 2,387,570 |
Mar 13, 2024 | 19.00 | 19.20 | 16.65 | 17.05 | 17.05 | 2,139,241 |
Mar 12, 2024 | 19.90 | 19.95 | 18.40 | 18.90 | 18.90 | 1,139,772 |
Mar 11, 2024 | 20.70 | 20.70 | 19.40 | 19.80 | 19.80 | 734,033 |
Mar 7, 2024 | 20.75 | 20.95 | 20.45 | 20.65 | 20.65 | 763,295 |
Mar 6, 2024 | 21.35 | 21.35 | 20.20 | 20.50 | 20.50 | 1,314,754 |
Mar 5, 2024 | 21.70 | 21.85 | 21.10 | 21.20 | 21.20 | 522,574 |
Mar 4, 2024 | 22.25 | 22.25 | 21.60 | 21.75 | 21.75 | 368,592 |
Mar 1, 2024 | 22.00 | 22.90 | 21.75 | 21.90 | 21.90 | 917,913 |
Feb 29, 2024 | 21.75 | 22.30 | 21.35 | 21.85 | 21.85 | 855,843 |
Feb 28, 2024 | 22.75 | 22.95 | 21.70 | 21.90 | 21.90 | 1,127,972 |
Feb 27, 2024 | 23.15 | 23.35 | 22.50 | 22.75 | 22.75 | 815,636 |
Feb 26, 2024 | 23.85 | 24.00 | 23.05 | 23.15 | 23.15 | 924,099 |
Feb 23, 2024 | 23.20 | 24.10 | 22.95 | 23.75 | 23.75 | 1,747,640 |
Feb 22, 2024 | 22.65 | 23.30 | 22.00 | 23.05 | 23.05 | 1,829,090 |
Feb 21, 2024 | 23.40 | 23.55 | 22.45 | 22.70 | 22.70 | 1,590,848 |
Feb 20, 2024 | 23.45 | 23.90 | 23.10 | 23.30 | 23.30 | 1,204,226 |
Feb 19, 2024 | 23.10 | 23.50 | 22.60 | 23.35 | 23.35 | 1,618,593 |
Feb 16, 2024 | 23.10 | 23.65 | 22.70 | 22.90 | 22.90 | 1,608,876 |
Feb 15, 2024 | 22.85 | 24.00 | 22.55 | 23.40 | 23.40 | 1,723,937 |
Feb 14, 2024 | 22.85 | 23.40 | 22.55 | 22.85 | 22.85 | 1,839,071 |
Feb 13, 2024 | 22.75 | 23.70 | 21.90 | 23.40 | 23.40 | 2,764,253 |
Feb 12, 2024 | 25.40 | 25.55 | 22.15 | 22.50 | 22.50 | 3,005,265 |
Feb 9, 2024 | 26.00 | 26.20 | 24.50 | 25.55 | 25.55 | 2,307,183 |
Feb 8, 2024 | 26.50 | 26.75 | 25.75 | 25.90 | 25.90 | 1,252,337 |
Feb 7, 2024 | 27.25 | 27.90 | 25.20 | 26.30 | 26.30 | 1,734,003 |
Feb 6, 2024 | 26.75 | 27.60 | 26.20 | 27.00 | 27.00 | 2,900,083 |
Feb 5, 2024 | 27.00 | 28.50 | 25.50 | 26.50 | 26.50 | 6,105,642 |
Feb 2, 2024 | 24.65 | 26.60 | 24.50 | 25.70 | 25.70 | 4,533,023 |
Feb 1, 2024 | 25.35 | 25.45 | 24.05 | 24.55 | 24.55 | 2,144,195 |
Jan 31, 2024 | 26.80 | 26.80 | 24.55 | 25.10 | 25.10 | 10,928,925 |
Jan 30, 2024 | 22.85 | 26.90 | 22.15 | 26.80 | 26.80 | 34,005,740 |
Jan 29, 2024 | 21.90 | 23.25 | 21.80 | 22.45 | 22.45 | 6,293,714 |
Jan 25, 2024 | 20.20 | 22.40 | 20.05 | 21.35 | 21.35 | 7,135,322 |
Jan 24, 2024 | 19.90 | 20.40 | 19.65 | 20.05 | 20.05 | 1,722,970 |
Jan 23, 2024 | 20.85 | 21.20 | 19.65 | 19.85 | 19.85 | 1,987,511 |
Jan 19, 2024 | 20.00 | 21.85 | 19.90 | 21.10 | 21.10 | 3,957,163 |
Jan 18, 2024 | 20.20 | 20.50 | 19.45 | 19.70 | 19.70 | 2,032,659 |
Jan 17, 2024 | 20.20 | 20.80 | 19.90 | 20.05 | 20.05 | 1,849,917 |
Jan 16, 2024 | 20.70 | 21.10 | 19.90 | 20.30 | 20.30 | 1,852,834 |
Jan 15, 2024 | 20.60 | 22.20 | 18.05 | 20.45 | 20.45 | 6,668,066 |
Jan 12, 2024 | 20.60 | 20.80 | 20.20 | 20.50 | 20.50 | 1,110,519 |
Jan 11, 2024 | 20.40 | 21.20 | 19.80 | 20.45 | 20.45 | 1,305,997 |
Jan 10, 2024 | 20.80 | 20.85 | 19.95 | 20.35 | 20.35 | 1,969,840 |
Jan 9, 2024 | 20.00 | 21.50 | 19.90 | 20.60 | 20.60 | 5,522,388 |
Jan 8, 2024 | 19.90 | 19.90 | 19.60 | 19.75 | 19.75 | 805,503 |
Jan 5, 2024 | 19.65 | 19.80 | 19.40 | 19.70 | 19.70 | 1,627,365 |
Jan 4, 2024 | 19.60 | 19.85 | 19.10 | 19.45 | 19.45 | 1,604,576 |
Jan 3, 2024 | 19.55 | 20.10 | 19.10 | 19.50 | 19.50 | 770,950 |
Jan 2, 2024 | 19.50 | 19.75 | 19.10 | 19.45 | 19.45 | 486,307 |
Jan 1, 2024 | 19.45 | 19.75 | 19.30 | 19.40 | 19.40 | 523,264 |
Dec 29, 2023 | 19.10 | 19.30 | 19.00 | 19.25 | 19.25 | 438,548 |
Dec 28, 2023 | 19.70 | 19.75 | 19.00 | 19.10 | 19.10 | 666,854 |
Dec 27, 2023 | 19.40 | 19.70 | 19.10 | 19.40 | 19.40 | 833,593 |
Dec 26, 2023 | 19.35 | 19.35 | 18.75 | 19.10 | 19.10 | 534,397 |
Dec 22, 2023 | 19.45 | 19.55 | 18.85 | 19.10 | 19.10 | 511,715 |
Dec 21, 2023 | 18.55 | 19.40 | 18.20 | 19.25 | 19.25 | 942,079 |
Dec 20, 2023 | 20.25 | 20.65 | 18.60 | 18.90 | 18.90 | 2,022,424 |
Dec 19, 2023 | 19.95 | 20.80 | 19.80 | 20.05 | 20.05 | 1,241,686 |
Dec 18, 2023 | 20.00 | 20.25 | 19.65 | 19.80 | 19.80 | 1,397,416 |
Dec 15, 2023 | 19.80 | 20.05 | 19.65 | 19.90 | 19.90 | 660,648 |
Dec 14, 2023 | 20.00 | 20.05 | 19.55 | 19.65 | 19.65 | 709,075 |
Dec 13, 2023 | 20.25 | 20.30 | 18.85 | 19.75 | 19.75 | 1,232,163 |
Dec 12, 2023 | 20.10 | 20.70 | 19.90 | 20.10 | 20.10 | 806,790 |
Dec 11, 2023 | 20.10 | 20.40 | 19.80 | 19.95 | 19.95 | 837,062 |
Dec 8, 2023 | 20.75 | 20.95 | 19.75 | 20.00 | 20.00 | 758,939 |
Dec 7, 2023 | 20.65 | 21.10 | 20.30 | 20.65 | 20.65 | 656,078 |
Dec 6, 2023 | 20.55 | 21.30 | 20.40 | 20.70 | 20.70 | 1,776,588 |
Dec 5, 2023 | 19.75 | 20.45 | 19.20 | 20.30 | 20.30 | 1,330,598 |
Dec 4, 2023 | 19.95 | 19.95 | 19.40 | 19.50 | 19.50 | 600,066 |
Dec 1, 2023 | 19.55 | 20.00 | 19.50 | 19.55 | 19.55 | 705,607 |
Nov 30, 2023 | 19.95 | 20.15 | 19.50 | 19.65 | 19.65 | 610,521 |
Nov 29, 2023 | 20.05 | 20.35 | 19.80 | 19.90 | 19.90 | 692,317 |
Nov 28, 2023 | 20.60 | 20.80 | 20.00 | 20.05 | 20.05 | 931,175 |
Nov 24, 2023 | 20.95 | 21.20 | 20.10 | 20.40 | 20.40 | 1,058,619 |
Nov 23, 2023 | 21.45 | 21.50 | 20.95 | 21.00 | 21.00 | 585,816 |
Nov 22, 2023 | 21.65 | 21.80 | 20.85 | 21.35 | 21.35 | 627,966 |
Nov 21, 2023 | 22.10 | 22.35 | 21.30 | 21.55 | 21.55 | 1,150,054 |
Nov 20, 2023 | 20.70 | 22.10 | 20.65 | 21.80 | 21.80 | 2,643,607 |
Nov 17, 2023 | 20.95 | 21.00 | 20.30 | 20.40 | 20.40 | 771,960 |
Nov 16, 2023 | 21.10 | 21.10 | 20.65 | 20.85 | 20.85 | 703,149 |
Nov 15, 2023 | 20.85 | 21.35 | 20.70 | 21.15 | 21.15 | 978,391 |
Nov 13, 2023 | 21.30 | 21.40 | 20.45 | 20.60 | 20.60 | 1,443,755 |
Nov 10, 2023 | 21.45 | 21.65 | 20.90 | 21.20 | 21.20 | 1,700,102 |
Nov 9, 2023 | 22.45 | 23.35 | 20.70 | 21.20 | 21.20 | 6,647,225 |
Nov 8, 2023 | 20.35 | 22.65 | 19.95 | 22.00 | 22.00 | 15,991,665 |
Nov 7, 2023 | 18.40 | 20.15 | 18.30 | 19.25 | 19.25 | 2,600,313 |
Nov 6, 2023 | 18.25 | 18.90 | 18.05 | 18.20 | 18.20 | 1,524,032 |
Nov 3, 2023 | 18.40 | 18.70 | 17.60 | 18.15 | 18.15 | 692,444 |
Nov 2, 2023 | 18.20 | 18.65 | 18.20 | 18.40 | 18.40 | 433,312 |
Nov 1, 2023 | 17.90 | 18.40 | 17.85 | 18.05 | 18.05 | 459,448 |
Oct 31, 2023 | 18.65 | 18.85 | 17.15 | 17.75 | 17.75 | 1,032,084 |
Oct 30, 2023 | 18.80 | 19.00 | 18.35 | 18.50 | 18.50 | 377,837 |
Oct 27, 2023 | 18.70 | 19.10 | 18.50 | 18.75 | 18.75 | 862,300 |
Oct 26, 2023 | 18.55 | 18.80 | 17.70 | 18.55 | 18.55 | 1,092,216 |
Oct 25, 2023 | 19.35 | 19.65 | 18.00 | 18.55 | 18.55 | 840,676 |
Oct 23, 2023 | 19.80 | 20.00 | 18.65 | 19.20 | 19.20 | 1,336,855 |
Oct 20, 2023 | 19.75 | 20.25 | 19.55 | 19.70 | 19.70 | 737,769 |
Oct 19, 2023 | 19.85 | 20.45 | 19.75 | 19.95 | 19.95 | 666,414 |
Oct 18, 2023 | 20.40 | 20.45 | 19.85 | 20.00 | 20.00 | 597,178 |
Oct 17, 2023 | 20.15 | 20.60 | 20.15 | 20.30 | 20.30 | 562,953 |
Oct 16, 2023 | 20.60 | 20.65 | 19.90 | 20.10 | 20.10 | 1,094,452 |
Oct 13, 2023 | 21.50 | 21.50 | 20.10 | 20.45 | 20.45 | 1,164,721 |
Oct 12, 2023 | 20.80 | 21.05 | 20.10 | 20.25 | 20.25 | 782,003 |
Oct 11, 2023 | 20.00 | 21.60 | 19.90 | 20.55 | 20.55 | 2,610,379 |
Oct 10, 2023 | 20.05 | 20.35 | 19.70 | 19.80 | 19.80 | 689,349 |
Oct 9, 2023 | 20.10 | 20.65 | 19.40 | 19.75 | 19.75 | 1,251,768 |
Oct 6, 2023 | 20.00 | 20.80 | 19.70 | 20.10 | 20.10 | 1,224,262 |
Oct 5, 2023 | 21.20 | 21.50 | 19.80 | 20.30 | 20.30 | 1,077,446 |
Oct 4, 2023 | 22.05 | 22.10 | 20.80 | 21.05 | 21.05 | 1,397,293 |
Oct 3, 2023 | 22.60 | 22.60 | 21.70 | 22.05 | 22.05 | 1,314,110 |
Sep 29, 2023 | 22.40 | 23.00 | 22.10 | 22.35 | 22.35 | 2,118,312 |
Sep 28, 2023 | 22.35 | 22.65 | 21.75 | 22.00 | 22.00 | 2,093,970 |
Sep 27, 2023 | 22.25 | 23.50 | 21.70 | 22.00 | 22.00 | 11,130,434 |
Sep 26, 2023 | 19.50 | 21.30 | 19.25 | 21.00 | 21.00 | 4,741,781 |
Sep 25, 2023 | 19.40 | 19.85 | 19.25 | 19.35 | 19.35 | 501,141 |
Sep 22, 2023 | 19.35 | 19.70 | 19.15 | 19.40 | 19.40 | 455,593 |
Sep 21, 2023 | 19.50 | 20.35 | 19.10 | 19.25 | 19.25 | 1,369,784 |
Sep 20, 2023 | 19.50 | 19.70 | 19.10 | 19.45 | 19.45 | 646,109 |
Sep 18, 2023 | 19.25 | 20.10 | 19.15 | 19.60 | 19.60 | 1,124,566 |
Sep 15, 2023 | 19.40 | 19.65 | 19.00 | 19.10 | 19.10 | 701,446 |
Sep 14, 2023 | 19.20 | 19.60 | 19.05 | 19.40 | 19.40 | 748,114 |
Sep 13, 2023 | 18.45 | 19.30 | 17.75 | 19.05 | 19.05 | 1,766,740 |
Sep 12, 2023 | 19.85 | 20.00 | 18.10 | 18.55 | 18.55 | 1,266,504 |
Sep 11, 2023 | 20.15 | 20.65 | 19.65 | 19.80 | 19.80 | 1,401,885 |
Sep 8, 2023 | 19.95 | 20.25 | 19.75 | 20.00 | 20.00 | 1,748,190 |
Sep 7, 2023 | 20.80 | 20.80 | 19.40 | 19.65 | 19.65 | 3,645,796 |
Sep 6, 2023 | 19.20 | 21.35 | 19.10 | 20.80 | 20.80 | 6,275,041 |
Sep 5, 2023 | 19.00 | 19.70 | 18.75 | 19.05 | 19.05 | 1,846,056 |
Sep 4, 2023 | 19.10 | 20.00 | 18.70 | 18.95 | 18.95 | 1,515,553 |
Sep 1, 2023 | 18.90 | 19.20 | 18.70 | 18.85 | 18.85 | 629,978 |
Aug 31, 2023 | 18.50 | 18.90 | 18.40 | 18.75 | 18.75 | 610,559 |
Aug 30, 2023 | 19.70 | 19.80 | 17.70 | 18.45 | 18.45 | 1,739,900 |
Aug 29, 2023 | 18.95 | 20.35 | 18.95 | 19.30 | 19.30 | 2,535,689 |
Aug 28, 2023 | 19.00 | 19.30 | 18.60 | 18.95 | 18.95 | 667,996 |
Aug 25, 2023 | 18.75 | 19.40 | 18.55 | 18.80 | 18.80 | 673,413 |
Aug 24, 2023 | 19.25 | 19.70 | 18.70 | 18.80 | 18.80 | 771,872 |
Aug 23, 2023 | 19.70 | 20.25 | 18.70 | 19.00 | 19.00 | 1,515,564 |
Aug 22, 2023 | 19.25 | 19.80 | 19.15 | 19.50 | 19.50 | 523,198 |
Aug 21, 2023 | 20.20 | 20.60 | 18.75 | 19.10 | 19.10 | 951,416 |
Aug 18, 2023 | 19.65 | 20.70 | 19.25 | 20.00 | 20.00 | 1,905,771 |
Aug 17, 2023 | 20.50 | 21.05 | 19.30 | 19.45 | 19.45 | 2,402,744 |
Aug 16, 2023 | 18.25 | 21.35 | 17.15 | 20.15 | 20.15 | 7,297,213 |
Aug 14, 2023 | 16.50 | 19.25 | 16.45 | 18.30 | 18.30 | 4,694,605 |
Aug 11, 2023 | 16.35 | 17.10 | 16.15 | 16.75 | 16.75 | 574,880 |
Aug 10, 2023 | 16.25 | 16.50 | 16.00 | 16.20 | 16.20 | 279,404 |
Aug 9, 2023 | 16.40 | 16.60 | 16.25 | 16.30 | 16.30 | 244,334 |
Aug 8, 2023 | 15.80 | 16.45 | 15.65 | 16.25 | 16.25 | 319,816 |
Aug 7, 2023 | 16.05 | 16.05 | 15.45 | 15.65 | 15.65 | 247,511 |
Aug 4, 2023 | 16.45 | 16.45 | 15.75 | 15.90 | 15.90 | 163,000 |
Aug 3, 2023 | 16.00 | 16.20 | 15.85 | 16.00 | 16.00 | 153,895 |
Aug 2, 2023 | 16.20 | 16.35 | 15.35 | 15.85 | 15.85 | 325,987 |
Aug 1, 2023 | 16.70 | 16.70 | 16.10 | 16.25 | 16.25 | 297,319 |
Jul 31, 2023 | 16.50 | 16.85 | 16.15 | 16.40 | 16.40 | 189,524 |
Jul 28, 2023 | 16.45 | 16.50 | 16.15 | 16.20 | 16.20 | 74,444 |
Jul 27, 2023 | 16.60 | 16.70 | 16.25 | 16.35 | 16.35 | 110,934 |
Jul 26, 2023 | 16.55 | 16.80 | 16.30 | 16.40 | 16.40 | 94,066 |
Jul 25, 2023 | 16.50 | 16.80 | 16.20 | 16.35 | 16.35 | 153,912 |
Jul 24, 2023 | 16.90 | 17.00 | 16.00 | 16.30 | 16.30 | 316,100 |
Jul 21, 2023 | 16.75 | 16.85 | 16.50 | 16.70 | 16.70 | 127,382 |
Jul 20, 2023 | 16.70 | 17.00 | 16.45 | 16.75 | 16.75 | 238,241 |
Jul 19, 2023 | 17.15 | 17.15 | 16.50 | 16.55 | 16.55 | 314,056 |
Jul 18, 2023 | 17.90 | 18.15 | 16.85 | 17.00 | 17.00 | 657,822 |
Jul 17, 2023 | 16.20 | 17.80 | 16.20 | 17.40 | 17.40 | 943,266 |
Jul 14, 2023 | 16.30 | 16.50 | 16.00 | 16.15 | 16.15 | 218,973 |
Jul 13, 2023 | 16.90 | 16.95 | 16.20 | 16.30 | 16.30 | 298,351 |
Jul 12, 2023 | 17.15 | 17.15 | 16.55 | 16.70 | 16.70 | 294,092 |
Jul 11, 2023 | 16.70 | 17.45 | 16.50 | 16.90 | 16.90 | 517,934 |
Jul 10, 2023 | 17.55 | 17.70 | 16.50 | 16.60 | 16.60 | 659,062 |
Jul 7, 2023 | 17.45 | 18.70 | 17.00 | 17.50 | 17.50 | 2,275,812 |
Jul 6, 2023 | 14.95 | 17.75 | 14.80 | 17.40 | 17.40 | 5,600,147 |
Jul 5, 2023 | 14.65 | 14.95 | 14.55 | 14.80 | 14.80 | 603,660 |
Jul 4, 2023 | 14.45 | 15.00 | 14.05 | 14.45 | 14.45 | 486,999 |
Jul 3, 2023 | 14.00 | 14.10 | 13.90 | 14.05 | 14.05 | 123,726 |
Jun 30, 2023 | 14.20 | 14.20 | 13.90 | 13.95 | 13.95 | 101,956 |
Jun 28, 2023 | 14.10 | 14.25 | 13.85 | 13.90 | 13.90 | 182,064 |
Jun 27, 2023 | 14.35 | 14.60 | 13.60 | 13.85 | 13.85 | 330,560 |
Jun 26, 2023 | 14.30 | 14.70 | 14.30 | 14.40 | 14.40 | 110,917 |
Jun 23, 2023 | 14.35 | 14.65 | 14.30 | 14.50 | 14.50 | 117,574 |
Jun 22, 2023 | 14.75 | 14.80 | 14.35 | 14.60 | 14.60 | 174,021 |
Jun 21, 2023 | 14.60 | 14.95 | 14.55 | 14.80 | 14.80 | 89,364 |
Jun 20, 2023 | 15.00 | 15.10 | 14.30 | 14.60 | 14.60 | 248,502 |
Jun 19, 2023 | 15.10 | 15.30 | 14.75 | 14.90 | 14.90 | 108,756 |
Jun 16, 2023 | 15.25 | 15.35 | 14.95 | 15.10 | 15.10 | 130,321 |
Jun 15, 2023 | 15.10 | 16.00 | 14.60 | 14.90 | 14.90 | 730,232 |
Jun 14, 2023 | 14.25 | 15.00 | 14.25 | 14.80 | 14.80 | 288,668 |
Jun 13, 2023 | 14.80 | 14.90 | 14.15 | 14.35 | 14.35 | 235,375 |
Jun 12, 2023 | 15.30 | 15.50 | 14.70 | 14.80 | 14.80 | 132,187 |
Jun 9, 2023 | 15.50 | 15.55 | 15.00 | 15.30 | 15.30 | 130,517 |
Jun 8, 2023 | 15.55 | 15.65 | 15.15 | 15.35 | 15.35 | 200,244 |
Jun 7, 2023 | 15.00 | 15.50 | 14.95 | 15.35 | 15.35 | 349,384 |
Jun 6, 2023 | 14.70 | 15.00 | 14.65 | 14.85 | 14.85 | 212,867 |
Jun 5, 2023 | 14.40 | 14.75 | 14.30 | 14.65 | 14.65 | 315,499 |
Jun 2, 2023 | 14.10 | 14.50 | 14.00 | 14.40 | 14.40 | 190,341 |
Jun 1, 2023 | 14.10 | 14.30 | 14.05 | 14.10 | 14.10 | 50,465 |
May 31, 2023 | 14.05 | 14.25 | 13.85 | 14.10 | 14.10 | 179,994 |
May 30, 2023 | 14.00 | 14.05 | 13.75 | 13.95 | 13.95 | 86,202 |
May 29, 2023 | 14.10 | 14.10 | 13.75 | 13.80 | 13.80 | 78,423 |
May 26, 2023 | 14.20 | 14.20 | 13.80 | 13.85 | 13.85 | 79,917 |
May 25, 2023 | 14.00 | 14.25 | 13.80 | 13.95 | 13.95 | 128,119 |
May 24, 2023 | 13.55 | 14.20 | 13.55 | 14.00 | 14.00 | 246,436 |
May 23, 2023 | 13.70 | 13.95 | 13.50 | 13.55 | 13.55 | 176,760 |
May 22, 2023 | 13.75 | 13.95 | 13.60 | 13.80 | 13.80 | 124,900 |
May 19, 2023 | 14.05 | 14.10 | 13.75 | 13.85 | 13.85 | 102,411 |
May 18, 2023 | 14.15 | 14.15 | 13.80 | 13.95 | 13.95 | 118,164 |
May 17, 2023 | 14.10 | 14.25 | 13.90 | 14.05 | 14.05 | 145,683 |
May 16, 2023 | 14.05 | 14.20 | 13.90 | 14.00 | 14.00 | 105,134 |
May 15, 2023 | 14.10 | 14.10 | 13.80 | 13.95 | 13.95 | 162,736 |
May 12, 2023 | 13.80 | 14.15 | 13.80 | 13.95 | 13.95 | 113,600 |
May 11, 2023 | 14.00 | 14.20 | 13.95 | 14.00 | 14.00 | 109,934 |
May 10, 2023 | 14.30 | 14.40 | 13.90 | 14.00 | 14.00 | 121,041 |
May 9, 2023 | 14.35 | 14.65 | 14.10 | 14.30 | 14.30 | 295,024 |
May 8, 2023 | 14.30 | 14.35 | 14.05 | 14.20 | 14.20 | 59,140 |
May 5, 2023 | 14.50 | 14.50 | 13.85 | 14.00 | 14.00 | 199,298 |
May 4, 2023 | 14.10 | 14.70 | 14.05 | 14.30 | 14.30 | 301,346 |
May 3, 2023 | 14.00 | 14.15 | 14.00 | 14.10 | 14.10 | 67,309 |
May 2, 2023 | 14.00 | 14.15 | 13.95 | 14.00 | 14.00 | 120,359 |
Apr 28, 2023 | 14.10 | 14.10 | 13.90 | 13.95 | 13.95 | 66,388 |
Apr 27, 2023 | 14.10 | 14.15 | 13.85 | 13.90 | 13.90 | 100,647 |
Apr 26, 2023 | 14.30 | 14.30 | 13.60 | 14.00 | 14.00 | 110,059 |
Apr 25, 2023 | 14.00 | 14.25 | 13.95 | 14.00 | 14.00 | 63,247 |