NSE - Delayed Quote • INR
Ravi Kumar Distilleries Limited (RKDL.NS)
At close: April 25 at 3:20 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 | 24.45 | 24.75 | 23.75 | 24.75 | 24.75 | 27,659 |
Apr 24, 2024 | 23.25 | 23.60 | 22.50 | 23.60 | 23.60 | 40,118 |
Apr 23, 2024 | 22.70 | 23.70 | 21.65 | 22.50 | 22.50 | 64,374 |
Apr 22, 2024 | 23.80 | 23.80 | 22.55 | 22.65 | 22.65 | 70,369 |
Apr 19, 2024 | 23.80 | 23.80 | 22.60 | 22.85 | 22.85 | 21,720 |
Apr 18, 2024 | 23.40 | 23.85 | 23.00 | 23.20 | 23.20 | 18,482 |
Apr 16, 2024 | 22.95 | 23.40 | 21.30 | 23.25 | 23.25 | 46,000 |
Apr 15, 2024 | 23.30 | 23.35 | 21.90 | 22.30 | 22.30 | 26,291 |
Apr 12, 2024 | 24.35 | 24.35 | 22.70 | 23.05 | 23.05 | 18,175 |
Apr 10, 2024 | 23.60 | 24.25 | 22.35 | 23.40 | 23.40 | 13,498 |
Apr 9, 2024 | 24.10 | 24.10 | 21.85 | 23.25 | 23.25 | 29,969 |
Apr 8, 2024 | 24.40 | 24.60 | 22.35 | 23.00 | 23.00 | 21,259 |
Apr 5, 2024 | 24.00 | 24.00 | 22.75 | 23.45 | 23.45 | 31,104 |
Apr 4, 2024 | 24.00 | 24.05 | 23.00 | 23.95 | 23.95 | 38,652 |
Apr 3, 2024 | 22.90 | 22.95 | 22.90 | 22.95 | 22.95 | 42,782 |
Apr 2, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 11,230 |
Apr 1, 2024 | 20.90 | 20.90 | 20.05 | 20.90 | 20.90 | 10,478 |
Mar 28, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 3,113 |
Mar 27, 2024 | 19.60 | 19.60 | 19.55 | 19.60 | 19.60 | 6,762 |
Mar 26, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 2,133 |
Mar 22, 2024 | 18.90 | 18.90 | 18.55 | 18.90 | 18.90 | 6,187 |
Mar 21, 2024 | 18.55 | 18.80 | 18.50 | 18.55 | 18.55 | 4,625 |
Mar 20, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 2,102 |
Mar 19, 2024 | 19.05 | 19.40 | 19.05 | 19.05 | 19.05 | 3,783 |
Mar 18, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 15,965 |
Mar 14, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 6,956 |
Mar 13, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1,074 |
Mar 12, 2024 | 21.00 | 21.25 | 21.00 | 21.00 | 21.00 | 6,011 |
Mar 11, 2024 | 21.40 | 21.50 | 21.40 | 21.40 | 21.40 | 10,483 |
Mar 7, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 7,325 |
Mar 6, 2024 | 22.25 | 22.30 | 22.25 | 22.25 | 22.25 | 2,657 |
Mar 5, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 2,404 |
Mar 4, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 3,378 |
Mar 1, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 2,219 |
Feb 29, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 1,705 |
Feb 28, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 1,634 |
Feb 27, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 1,583 |
Feb 26, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 4,336 |
Feb 23, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 7,469 |
Feb 22, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 7,922 |
Feb 21, 2024 | 27.80 | 27.85 | 26.90 | 27.65 | 27.65 | 104,683 |
Feb 20, 2024 | 25.90 | 26.55 | 24.50 | 26.55 | 26.55 | 95,496 |
Feb 19, 2024 | 25.35 | 25.35 | 24.20 | 25.30 | 25.30 | 73,225 |
Feb 16, 2024 | 23.85 | 24.15 | 22.20 | 24.15 | 24.15 | 57,289 |
Feb 15, 2024 | 21.50 | 23.00 | 21.50 | 23.00 | 23.00 | 18,948 |
Feb 14, 2024 | 22.05 | 22.70 | 21.65 | 21.95 | 21.95 | 32,113 |
Feb 13, 2024 | 24.40 | 24.40 | 22.75 | 22.75 | 22.75 | 41,585 |
Feb 12, 2024 | 24.45 | 24.45 | 22.85 | 23.95 | 23.95 | 62,580 |
Feb 9, 2024 | 23.30 | 23.75 | 23.30 | 23.30 | 23.30 | 14,940 |
Feb 8, 2024 | 23.30 | 23.30 | 22.70 | 23.30 | 23.30 | 7,840 |
Feb 7, 2024 | 22.85 | 22.85 | 22.55 | 22.85 | 22.85 | 10,185 |
Feb 6, 2024 | 22.85 | 23.00 | 22.85 | 22.85 | 22.85 | 3,197 |
Feb 5, 2024 | 23.00 | 23.45 | 23.00 | 23.00 | 23.00 | 15,587 |
Feb 2, 2024 | 23.45 | 23.50 | 23.45 | 23.45 | 23.45 | 7,944 |
Feb 1, 2024 | 23.60 | 23.80 | 23.60 | 23.60 | 23.60 | 13,692 |
Jan 31, 2024 | 23.80 | 24.00 | 23.65 | 23.80 | 23.80 | 20,458 |
Jan 30, 2024 | 24.05 | 24.55 | 24.05 | 24.05 | 24.05 | 26,843 |
Jan 29, 2024 | 24.55 | 25.00 | 24.55 | 24.55 | 24.55 | 6,737 |
Jan 25, 2024 | 25.00 | 25.50 | 25.00 | 25.00 | 25.00 | 8,210 |
Jan 24, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 3,030 |
Jan 23, 2024 | 25.60 | 25.95 | 25.60 | 25.60 | 25.60 | 8,652 |
Jan 19, 2024 | 26.15 | 26.15 | 26.10 | 26.15 | 26.15 | 28,327 |
Jan 18, 2024 | 25.65 | 26.10 | 25.65 | 25.65 | 25.65 | 12,751 |
Jan 17, 2024 | 26.10 | 26.10 | 26.05 | 26.10 | 26.10 | 26,344 |
Jan 16, 2024 | 26.00 | 26.05 | 26.00 | 26.00 | 26.00 | 10,035 |
Jan 15, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 16,622 |
Jan 12, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 33,651 |
Jan 11, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 24,417 |
Jan 10, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 20,251 |
Jan 9, 2024 | 23.80 | 23.80 | 23.50 | 23.80 | 23.80 | 23,028 |
Jan 8, 2024 | 23.35 | 23.35 | 23.10 | 23.35 | 23.35 | 24,845 |
Jan 5, 2024 | 22.90 | 22.95 | 22.80 | 22.90 | 22.90 | 30,810 |
Jan 4, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 11,390 |
Jan 3, 2024 | 22.10 | 22.10 | 21.70 | 22.10 | 22.10 | 10,079 |
Jan 2, 2024 | 21.70 | 21.70 | 21.50 | 21.70 | 21.70 | 13,855 |
Jan 1, 2024 | 21.30 | 21.30 | 21.20 | 21.30 | 21.30 | 5,519 |
Dec 29, 2023 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 11,822 |
Dec 28, 2023 | 21.25 | 21.60 | 21.25 | 21.25 | 21.25 | 6,958 |
Dec 27, 2023 | 21.50 | 21.50 | 21.30 | 21.50 | 21.50 | 11,557 |
Dec 26, 2023 | 21.10 | 21.30 | 20.80 | 21.10 | 21.10 | 10,157 |
Dec 22, 2023 | 20.90 | 21.05 | 20.90 | 20.90 | 20.90 | 8,342 |
Dec 21, 2023 | 21.25 | 21.25 | 21.05 | 21.25 | 21.25 | 10,250 |
Dec 20, 2023 | 21.45 | 21.50 | 21.45 | 21.45 | 21.45 | 9,673 |
Dec 19, 2023 | 21.85 | 22.10 | 21.85 | 21.85 | 21.85 | 7,132 |
Dec 18, 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 15,599 |
Dec 15, 2023 | 22.75 | 23.20 | 22.75 | 22.75 | 22.75 | 4,504 |
Dec 14, 2023 | 23.20 | 23.25 | 23.15 | 23.20 | 23.20 | 16,763 |
Dec 13, 2023 | 23.25 | 23.70 | 22.80 | 23.25 | 23.25 | 29,086 |
Dec 12, 2023 | 25.55 | 25.55 | 23.15 | 23.25 | 23.25 | 104,531 |
Dec 11, 2023 | 23.30 | 24.35 | 23.30 | 24.35 | 24.35 | 25,186 |
Dec 8, 2023 | 23.10 | 23.20 | 23.00 | 23.20 | 23.20 | 39,946 |
Dec 7, 2023 | 22.00 | 22.10 | 21.30 | 22.10 | 22.10 | 29,876 |
Dec 6, 2023 | 20.35 | 21.05 | 19.50 | 21.05 | 21.05 | 41,110 |
Dec 5, 2023 | 20.95 | 20.95 | 19.70 | 20.05 | 20.05 | 30,221 |
Dec 4, 2023 | 20.95 | 20.95 | 19.55 | 20.45 | 20.45 | 42,125 |
Dec 1, 2023 | 20.35 | 20.70 | 20.35 | 20.35 | 20.35 | 9,571 |
Nov 30, 2023 | 20.35 | 20.40 | 20.35 | 20.35 | 20.35 | 4,546 |
Nov 29, 2023 | 20.75 | 20.95 | 20.75 | 20.75 | 20.75 | 5,808 |
Nov 28, 2023 | 20.75 | 21.05 | 20.75 | 20.75 | 20.75 | 10,018 |
Nov 24, 2023 | 21.05 | 21.40 | 21.05 | 21.05 | 21.05 | 4,335 |
Nov 23, 2023 | 21.40 | 21.40 | 21.05 | 21.40 | 21.40 | 8,077 |
Nov 22, 2023 | 21.00 | 21.00 | 20.60 | 21.00 | 21.00 | 4,920 |
Nov 21, 2023 | 20.60 | 20.60 | 20.25 | 20.60 | 20.60 | 7,452 |
Nov 20, 2023 | 20.20 | 20.40 | 20.00 | 20.20 | 20.20 | 13,694 |
Nov 17, 2023 | 20.00 | 20.00 | 19.70 | 20.00 | 20.00 | 4,595 |
Nov 16, 2023 | 19.65 | 19.70 | 19.65 | 19.65 | 19.65 | 8,260 |
Nov 15, 2023 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 5,225 |
Nov 13, 2023 | 19.40 | 19.40 | 19.10 | 19.40 | 19.40 | 7,282 |
Nov 10, 2023 | 19.05 | 19.20 | 19.05 | 19.05 | 19.05 | 3,496 |
Nov 9, 2023 | 19.20 | 19.60 | 19.20 | 19.20 | 19.20 | 8,435 |
Nov 8, 2023 | 19.60 | 19.60 | 19.50 | 19.60 | 19.60 | 13,625 |
Nov 7, 2023 | 19.60 | 19.75 | 19.50 | 19.60 | 19.60 | 14,052 |
Nov 6, 2023 | 19.90 | 19.90 | 19.80 | 19.90 | 19.90 | 11,596 |
Nov 3, 2023 | 20.15 | 20.40 | 20.15 | 20.15 | 20.15 | 10,529 |
Nov 2, 2023 | 20.55 | 20.90 | 20.55 | 20.55 | 20.55 | 5,750 |
Nov 1, 2023 | 20.95 | 20.95 | 20.90 | 20.95 | 20.95 | 7,859 |
Oct 31, 2023 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 2,062 |
Oct 30, 2023 | 21.70 | 21.70 | 21.35 | 21.70 | 21.70 | 8,851 |
Oct 27, 2023 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 9,751 |
Oct 26, 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 3,906 |
Oct 25, 2023 | 22.85 | 24.90 | 22.65 | 22.65 | 22.65 | 32,882 |
Oct 23, 2023 | 24.05 | 25.00 | 22.75 | 23.80 | 23.80 | 110,614 |
Oct 20, 2023 | 24.45 | 24.50 | 22.30 | 23.95 | 23.95 | 134,653 |
Oct 19, 2023 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 16,754 |
Oct 18, 2023 | 22.20 | 22.25 | 22.20 | 22.25 | 22.25 | 36,425 |
Oct 17, 2023 | 20.40 | 21.20 | 20.20 | 21.20 | 21.20 | 22,607 |
Oct 16, 2023 | 19.50 | 20.35 | 18.60 | 20.20 | 20.20 | 63,047 |
Oct 13, 2023 | 19.40 | 19.40 | 19.10 | 19.40 | 19.40 | 7,913 |
Oct 12, 2023 | 19.10 | 19.50 | 19.05 | 19.10 | 19.10 | 19,993 |
Oct 11, 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 3,550 |
Oct 10, 2023 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 5,957 |
Oct 9, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 19,047 |
Oct 6, 2023 | 18.15 | 18.50 | 18.15 | 18.15 | 18.15 | 26,081 |
Oct 5, 2023 | 18.50 | 18.65 | 18.50 | 18.50 | 18.50 | 26,409 |
Oct 4, 2023 | 18.80 | 18.90 | 18.80 | 18.80 | 18.80 | 50,110 |
Oct 3, 2023 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 1,827 |
Sep 29, 2023 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 1,021 |
Sep 28, 2023 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 2,295 |
Sep 27, 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 2,966 |
Sep 26, 2023 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 1,642 |
Sep 25, 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 763 |
Sep 22, 2023 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 2,391 |
Sep 21, 2023 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 2,734 |
Sep 20, 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 3,416 |
Sep 18, 2023 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 3,164 |
Sep 15, 2023 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 1,303 |
Sep 14, 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 1,101 |
Sep 13, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1,041 |
Sep 12, 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 2,491 |
Sep 11, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 2,696 |
Sep 8, 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 4,724 |
Sep 7, 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 4,729 |
Sep 6, 2023 | 29.40 | 29.50 | 26.70 | 26.70 | 26.70 | 72,511 |
Sep 5, 2023 | 28.10 | 28.10 | 27.35 | 28.10 | 28.10 | 149,613 |
Sep 4, 2023 | 26.80 | 26.80 | 26.70 | 26.80 | 26.80 | 92,685 |
Sep 1, 2023 | 25.55 | 25.55 | 24.00 | 25.55 | 25.55 | 146,567 |
Aug 31, 2023 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 15,602 |
Aug 30, 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 32,219 |
Aug 29, 2023 | 21.90 | 22.10 | 21.40 | 22.10 | 22.10 | 71,159 |
Aug 28, 2023 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 13,693 |
Aug 25, 2023 | 20.05 | 20.05 | 19.50 | 20.05 | 20.05 | 101,876 |
Aug 24, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 9,532 |
Aug 23, 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 20,609 |
Aug 22, 2023 | 17.35 | 17.35 | 16.75 | 17.35 | 17.35 | 129,605 |
Aug 21, 2023 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 50,782 |
Aug 18, 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 7,262 |
Aug 17, 2023 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 3,040 |
Aug 16, 2023 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 18,950 |
Aug 14, 2023 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 6,165 |
Aug 11, 2023 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 2,534 |
Aug 10, 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 1,981 |
Aug 9, 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 6,193 |
Aug 8, 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
Aug 7, 2023 | 11.35 | 11.35 | 10.90 | 11.35 | 11.35 | 10,078 |
Aug 4, 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
Aug 3, 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
Aug 2, 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
Aug 1, 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
Jul 31, 2023 | 11.15 | 11.15 | 10.60 | 10.85 | 10.85 | 26,152 |
Jul 28, 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
Jul 27, 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
Jul 26, 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
Jul 25, 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
Jul 24, 2023 | 11.45 | 12.15 | 11.05 | 11.15 | 11.15 | 30,277 |
Jul 21, 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
Jul 20, 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
Jul 19, 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
Jul 18, 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
Jul 17, 2023 | 12.05 | 12.55 | 11.45 | 11.60 | 11.60 | 48,403 |
Jul 14, 2023 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
Jul 13, 2023 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
Jul 12, 2023 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
Jul 11, 2023 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
Jul 10, 2023 | 11.10 | 12.10 | 11.00 | 12.05 | 12.05 | 59,632 |
Jul 7, 2023 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
Jul 6, 2023 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
Jul 5, 2023 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
Jul 4, 2023 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
Jul 3, 2023 | 11.55 | 11.85 | 11.55 | 11.55 | 11.55 | 31,167 |
Jun 30, 2023 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
Jun 28, 2023 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
Jun 27, 2023 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
Jun 26, 2023 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 40,272 |
Jun 23, 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
Jun 22, 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
Jun 21, 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
Jun 20, 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
Jun 19, 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 29,170 |
Jun 16, 2023 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
Jun 15, 2023 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
Jun 14, 2023 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
Jun 13, 2023 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
Jun 12, 2023 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 69,168 |
Jun 9, 2023 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
Jun 8, 2023 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
Jun 7, 2023 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
Jun 6, 2023 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
Jun 5, 2023 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 33,499 |
Jun 2, 2023 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
Jun 1, 2023 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
May 31, 2023 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
May 30, 2023 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
May 29, 2023 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 27,287 |
May 26, 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
May 25, 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
May 24, 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
May 23, 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
May 22, 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 11,260 |
May 19, 2023 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
May 18, 2023 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
May 17, 2023 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
May 16, 2023 | 16.50 | 17.20 | 15.70 | 16.40 | 16.40 | 53,433 |
May 15, 2023 | 16.95 | 16.95 | 16.25 | 16.50 | 16.50 | 7,491 |
May 12, 2023 | 16.80 | 16.95 | 16.10 | 16.80 | 16.80 | 15,512 |
May 11, 2023 | 17.20 | 17.45 | 16.75 | 16.80 | 16.80 | 12,624 |
May 10, 2023 | 17.00 | 17.25 | 16.90 | 17.10 | 17.10 | 5,618 |
May 9, 2023 | 17.55 | 17.70 | 16.90 | 17.00 | 17.00 | 21,980 |
May 8, 2023 | 18.30 | 18.35 | 17.00 | 17.45 | 17.45 | 21,375 |
May 5, 2023 | 16.70 | 17.75 | 16.50 | 17.55 | 17.55 | 14,242 |
May 4, 2023 | 16.90 | 17.15 | 16.60 | 16.95 | 16.95 | 15,553 |
May 3, 2023 | 17.50 | 17.70 | 16.75 | 16.90 | 16.90 | 33,892 |
May 2, 2023 | 17.90 | 17.90 | 17.00 | 17.55 | 17.55 | 13,709 |
Apr 28, 2023 | 17.60 | 17.85 | 16.90 | 17.10 | 17.10 | 9,732 |
Apr 27, 2023 | 17.40 | 17.80 | 16.70 | 17.45 | 17.45 | 19,023 |
Apr 26, 2023 | 17.80 | 17.80 | 16.90 | 17.10 | 17.10 | 18,102 |
Apr 25, 2023 | 18.00 | 18.15 | 17.50 | 17.55 | 17.55 | 12,090 |