BSE - Delayed Quote • INR
Sacheta Metals Limited (SACHEMT.BO)
At close: 3:27 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 | 21.67 | 22.50 | 21.67 | 21.83 | 21.83 | 26,241 |
Apr 24, 2024 | 21.17 | 22.59 | 21.17 | 21.67 | 21.67 | 42,578 |
Apr 23, 2024 | 21.55 | 21.98 | 20.60 | 21.59 | 21.59 | 44,075 |
Apr 22, 2024 | 20.31 | 21.99 | 20.31 | 21.06 | 21.06 | 34,589 |
Apr 19, 2024 | 20.05 | 21.40 | 20.05 | 20.31 | 20.31 | 39,418 |
Apr 18, 2024 | 20.51 | 21.48 | 20.51 | 20.58 | 20.58 | 18,501 |
Apr 16, 2024 | 20.87 | 21.44 | 20.60 | 20.76 | 20.76 | 13,417 |
Apr 15, 2024 | 21.08 | 22.40 | 20.03 | 20.87 | 20.87 | 84,075 |
Apr 12, 2024 | 22.49 | 22.50 | 20.80 | 21.08 | 21.08 | 21,236 |
Apr 10, 2024 | 20.80 | 22.50 | 20.50 | 21.99 | 21.99 | 33,030 |
Apr 9, 2024 | 21.07 | 21.89 | 20.45 | 20.91 | 20.91 | 21,501 |
Apr 8, 2024 | 21.80 | 22.18 | 21.00 | 21.13 | 21.13 | 15,672 |
Apr 5, 2024 | 21.14 | 21.99 | 21.14 | 21.64 | 21.64 | 17,922 |
Apr 4, 2024 | 21.49 | 22.79 | 21.01 | 21.27 | 21.27 | 50,464 |
Apr 3, 2024 | 20.40 | 21.50 | 20.05 | 21.06 | 21.06 | 55,037 |
Apr 2, 2024 | 20.10 | 20.40 | 19.32 | 20.25 | 20.25 | 20,390 |
Apr 1, 2024 | 19.12 | 20.45 | 19.05 | 19.83 | 19.83 | 56,865 |
Mar 28, 2024 | 19.80 | 20.70 | 19.10 | 19.44 | 19.44 | 50,318 |
Mar 27, 2024 | 18.91 | 20.07 | 18.91 | 19.39 | 19.39 | 15,619 |
Mar 26, 2024 | 19.35 | 20.10 | 19.06 | 19.19 | 19.19 | 35,181 |
Mar 22, 2024 | 20.22 | 20.39 | 19.35 | 19.65 | 19.65 | 12,066 |
Mar 21, 2024 | 19.40 | 20.30 | 19.40 | 19.64 | 19.64 | 15,271 |
Mar 20, 2024 | 20.96 | 20.96 | 19.07 | 19.29 | 19.29 | 27,084 |
Mar 19, 2024 | 20.50 | 21.00 | 20.00 | 20.12 | 20.12 | 10,658 |
Mar 18, 2024 | 19.75 | 21.00 | 18.90 | 20.88 | 20.88 | 23,460 |
Mar 14, 2024 | 19.01 | 19.86 | 18.19 | 19.47 | 19.47 | 56,604 |
Mar 13, 2024 | 22.13 | 22.28 | 19.00 | 19.25 | 19.25 | 55,752 |
Mar 12, 2024 | 21.82 | 22.38 | 21.12 | 21.70 | 21.70 | 56,027 |
Mar 11, 2024 | 22.38 | 22.76 | 21.50 | 22.24 | 22.24 | 41,179 |
Mar 7, 2024 | 22.25 | 22.85 | 21.65 | 22.38 | 22.38 | 20,638 |
Mar 6, 2024 | 22.02 | 22.60 | 21.20 | 22.20 | 22.20 | 47,590 |
Mar 5, 2024 | 22.92 | 22.92 | 22.14 | 22.34 | 22.34 | 47,289 |
Mar 4, 2024 | 22.90 | 23.60 | 22.90 | 23.09 | 23.09 | 8,957 |
Mar 1, 2024 | 23.90 | 23.90 | 22.85 | 23.13 | 23.13 | 11,698 |
Feb 29, 2024 | 23.75 | 24.30 | 22.00 | 22.80 | 22.80 | 47,098 |
Feb 28, 2024 | 24.48 | 24.48 | 23.00 | 23.54 | 23.54 | 57,944 |
Feb 27, 2024 | 24.99 | 25.00 | 24.00 | 24.06 | 24.06 | 46,227 |
Feb 26, 2024 | 24.68 | 25.68 | 24.31 | 24.64 | 24.64 | 54,631 |
Feb 23, 2024 | 24.42 | 25.00 | 24.11 | 24.56 | 24.56 | 29,777 |
Feb 22, 2024 | 25.44 | 25.44 | 24.36 | 24.42 | 24.42 | 27,379 |
Feb 21, 2024 | 25.60 | 25.70 | 24.66 | 25.04 | 25.04 | 37,538 |
Feb 20, 2024 | 24.49 | 25.75 | 24.10 | 25.10 | 25.10 | 60,081 |
Feb 19, 2024 | 24.25 | 24.45 | 23.65 | 24.28 | 24.28 | 43,415 |
Feb 16, 2024 | 24.18 | 24.70 | 23.43 | 24.03 | 24.03 | 34,302 |
Feb 15, 2024 | 23.34 | 24.48 | 23.34 | 24.03 | 24.03 | 27,515 |
Feb 14, 2024 | 23.10 | 23.99 | 23.10 | 23.82 | 23.82 | 26,206 |
Feb 13, 2024 | 23.75 | 24.47 | 23.00 | 23.76 | 23.76 | 29,982 |
Feb 12, 2024 | 24.98 | 24.98 | 23.62 | 23.73 | 23.73 | 30,026 |
Feb 9, 2024 | 25.04 | 25.04 | 24.40 | 24.64 | 24.64 | 46,807 |
Feb 8, 2024 | 24.21 | 25.20 | 24.21 | 24.77 | 24.77 | 34,301 |
Feb 7, 2024 | 25.30 | 26.00 | 24.10 | 24.67 | 24.67 | 95,702 |
Feb 6, 2024 | 25.07 | 26.00 | 24.62 | 25.36 | 25.36 | 42,283 |
Feb 5, 2024 | 24.60 | 26.50 | 24.60 | 25.07 | 25.07 | 90,906 |
Feb 2, 2024 | 26.50 | 26.82 | 25.00 | 25.09 | 25.09 | 81,004 |
Feb 1, 2024 | 27.05 | 27.05 | 25.60 | 26.04 | 26.04 | 116,336 |
Jan 31, 2024 | 24.82 | 27.80 | 24.16 | 26.78 | 26.78 | 392,444 |
Jan 30, 2024 | 24.09 | 24.97 | 24.09 | 24.56 | 24.56 | 57,706 |
Jan 29, 2024 | 24.50 | 25.32 | 23.62 | 24.11 | 24.11 | 113,157 |
Jan 25, 2024 | 25.37 | 26.26 | 24.50 | 25.51 | 25.51 | 182,242 |
Jan 24, 2024 | 23.98 | 24.98 | 23.70 | 24.09 | 24.09 | 46,009 |
Jan 23, 2024 | 25.50 | 25.84 | 23.50 | 23.70 | 23.70 | 63,980 |
Jan 19, 2024 | 24.99 | 25.89 | 24.70 | 25.03 | 25.03 | 96,724 |
Jan 18, 2024 | 24.94 | 25.31 | 23.10 | 24.60 | 24.60 | 135,075 |
Jan 17, 2024 | 23.00 | 25.90 | 22.25 | 24.25 | 24.25 | 165,970 |
Jan 16, 2024 | 23.40 | 23.40 | 22.40 | 22.72 | 22.72 | 68,655 |
Jan 15, 2024 | 24.25 | 24.25 | 23.02 | 23.21 | 23.21 | 52,591 |
Jan 12, 2024 | 23.30 | 24.30 | 23.30 | 23.63 | 23.63 | 83,704 |
Jan 11, 2024 | 24.00 | 25.30 | 23.50 | 23.63 | 23.63 | 102,292 |
Jan 10, 2024 | 24.50 | 25.50 | 23.60 | 24.54 | 24.54 | 70,723 |
Jan 9, 2024 | 25.38 | 25.95 | 24.55 | 24.69 | 24.69 | 82,487 |
Jan 8, 2024 | 25.39 | 26.50 | 24.50 | 24.72 | 24.72 | 126,563 |
Jan 5, 2024 | 25.00 | 26.77 | 24.20 | 25.87 | 25.87 | 251,883 |
Jan 4, 2024 | 25.70 | 26.00 | 24.31 | 25.11 | 25.11 | 150,977 |
Jan 3, 2024 | 24.00 | 26.51 | 22.52 | 25.17 | 25.17 | 517,319 |
Jan 2, 2024 | 20.50 | 24.00 | 19.50 | 23.41 | 23.41 | 416,920 |
Jan 1, 2024 | 20.65 | 20.90 | 19.60 | 20.46 | 20.46 | 25,015 |
Dec 29, 2023 | 20.20 | 20.83 | 19.62 | 20.23 | 20.23 | 18,853 |
Dec 28, 2023 | 20.49 | 20.49 | 19.80 | 20.01 | 20.01 | 40,632 |
Dec 27, 2023 | 21.00 | 21.00 | 20.12 | 20.24 | 20.24 | 33,778 |
Dec 26, 2023 | 20.51 | 21.49 | 20.51 | 20.77 | 20.77 | 13,562 |
Dec 22, 2023 | 19.81 | 21.10 | 19.81 | 20.91 | 20.91 | 67,058 |
Dec 21, 2023 | 19.61 | 20.47 | 19.00 | 19.79 | 19.79 | 40,669 |
Dec 20, 2023 | 20.90 | 21.26 | 17.66 | 19.61 | 19.61 | 93,615 |
Dec 19, 2023 | 20.63 | 20.94 | 20.32 | 20.67 | 20.67 | 21,466 |
Dec 18, 2023 | 20.10 | 20.97 | 20.10 | 20.63 | 20.63 | 52,587 |
Dec 15, 2023 | 21.02 | 21.45 | 18.15 | 20.42 | 20.42 | 43,822 |
Dec 14, 2023 | 21.85 | 21.85 | 20.85 | 21.02 | 21.02 | 39,585 |
Dec 13, 2023 | 21.60 | 21.60 | 20.83 | 21.27 | 21.27 | 30,783 |
Dec 12, 2023 | 21.45 | 21.60 | 21.00 | 21.29 | 21.29 | 44,165 |
Dec 11, 2023 | 20.80 | 21.85 | 20.80 | 21.31 | 21.31 | 51,926 |
Dec 8, 2023 | 20.98 | 21.50 | 20.51 | 20.77 | 20.77 | 39,698 |
Dec 7, 2023 | 20.72 | 21.43 | 19.15 | 20.90 | 20.90 | 61,047 |
Dec 6, 2023 | 19.51 | 20.85 | 19.51 | 20.41 | 20.41 | 22,814 |
Dec 5, 2023 | 20.84 | 20.84 | 20.22 | 20.30 | 20.30 | 27,974 |
Dec 4, 2023 | 20.02 | 21.20 | 20.00 | 20.37 | 20.37 | 40,779 |
Dec 1, 2023 | 20.84 | 22.00 | 20.15 | 20.20 | 20.20 | 41,067 |
Nov 30, 2023 | 20.90 | 20.90 | 20.01 | 20.24 | 20.24 | 41,904 |
Nov 29, 2023 | 21.69 | 21.69 | 20.12 | 20.90 | 20.90 | 33,481 |
Nov 28, 2023 | 21.73 | 21.73 | 21.11 | 21.31 | 21.31 | 86,635 |
Nov 24, 2023 | 20.12 | 22.75 | 17.16 | 21.05 | 21.05 | 381,410 |
Nov 23, 2023 | 19.50 | 20.98 | 19.50 | 20.12 | 20.12 | 98,459 |
Nov 22, 2023 | 19.26 | 20.05 | 19.26 | 19.55 | 19.55 | 17,370 |
Nov 21, 2023 | 19.98 | 19.98 | 19.50 | 19.53 | 19.53 | 18,305 |
Nov 20, 2023 | 19.75 | 20.46 | 19.48 | 19.52 | 19.52 | 52,427 |
Nov 17, 2023 | 19.25 | 20.10 | 19.25 | 19.77 | 19.77 | 43,501 |
Nov 16, 2023 | 20.48 | 20.48 | 19.45 | 19.61 | 19.61 | 23,784 |
Nov 15, 2023 | 19.50 | 20.15 | 19.42 | 19.59 | 19.59 | 16,542 |
Nov 13, 2023 | 20.34 | 20.34 | 19.52 | 19.64 | 19.64 | 10,692 |
Nov 10, 2023 | 19.50 | 19.92 | 19.12 | 19.47 | 19.47 | 13,865 |
Nov 9, 2023 | 19.60 | 20.55 | 19.60 | 19.61 | 19.61 | 19,996 |
Nov 8, 2023 | 19.50 | 20.29 | 19.50 | 19.62 | 19.62 | 9,644 |
Nov 7, 2023 | 19.88 | 20.18 | 19.50 | 19.66 | 19.66 | 15,824 |
Nov 6, 2023 | 20.43 | 20.50 | 19.85 | 19.88 | 19.88 | 10,359 |
Nov 3, 2023 | 20.39 | 20.60 | 19.60 | 20.03 | 20.03 | 33,028 |
Nov 2, 2023 | 19.53 | 21.00 | 19.53 | 20.39 | 20.39 | 99,651 |
Nov 1, 2023 | 19.35 | 20.05 | 19.35 | 19.71 | 19.71 | 15,365 |
Oct 31, 2023 | 20.44 | 20.44 | 19.17 | 19.57 | 19.57 | 9,524 |
Oct 30, 2023 | 19.10 | 19.58 | 19.10 | 19.50 | 19.50 | 15,166 |
Oct 27, 2023 | 19.10 | 19.84 | 18.91 | 19.65 | 19.65 | 9,021 |
Oct 26, 2023 | 19.00 | 19.75 | 18.70 | 19.10 | 19.10 | 26,876 |
Oct 25, 2023 | 19.85 | 20.80 | 18.80 | 19.19 | 19.19 | 31,182 |
Oct 23, 2023 | 21.89 | 21.89 | 19.30 | 19.84 | 19.84 | 34,717 |
Oct 20, 2023 | 20.99 | 21.99 | 20.60 | 21.01 | 21.01 | 236,909 |
Oct 19, 2023 | 18.81 | 21.50 | 18.70 | 20.34 | 20.34 | 174,024 |
Oct 18, 2023 | 19.29 | 19.29 | 18.70 | 18.73 | 18.73 | 15,934 |
Oct 17, 2023 | 19.35 | 19.65 | 18.90 | 19.01 | 19.01 | 44,775 |
Oct 16, 2023 | 19.01 | 19.35 | 18.85 | 19.05 | 19.05 | 6,023 |
Oct 13, 2023 | 19.50 | 19.50 | 18.90 | 19.01 | 19.01 | 13,305 |
Oct 12, 2023 | 19.10 | 19.60 | 18.90 | 19.18 | 19.18 | 9,886 |
Oct 11, 2023 | 18.80 | 19.35 | 18.80 | 18.98 | 18.98 | 8,808 |
Oct 10, 2023 | 19.00 | 19.38 | 18.61 | 18.80 | 18.80 | 18,023 |
Oct 9, 2023 | 18.80 | 19.20 | 18.52 | 18.80 | 18.80 | 23,338 |
Oct 6, 2023 | 19.67 | 19.67 | 19.05 | 19.30 | 19.30 | 31,212 |
Oct 5, 2023 | 19.53 | 19.99 | 19.10 | 19.28 | 19.28 | 22,033 |
Oct 4, 2023 | 18.93 | 21.99 | 18.45 | 19.15 | 19.15 | 100,327 |
Oct 3, 2023 | 18.98 | 18.98 | 18.26 | 18.93 | 18.93 | 11,822 |
Sep 29, 2023 | 18.52 | 18.89 | 18.15 | 18.61 | 18.61 | 13,614 |
Sep 28, 2023 | 18.47 | 18.87 | 17.80 | 18.49 | 18.49 | 23,642 |
Sep 27, 2023 | 18.50 | 19.15 | 18.50 | 18.60 | 18.60 | 21,988 |
Sep 26, 2023 | 18.53 | 19.14 | 18.53 | 18.75 | 18.75 | 22,409 |
Sep 25, 2023 | 19.34 | 19.34 | 18.71 | 18.74 | 18.74 | 14,569 |
Sep 22, 2023 | 18.83 | 18.99 | 18.53 | 18.71 | 18.71 | 23,524 |
Sep 21, 2023 | 19.10 | 19.10 | 18.50 | 18.83 | 18.83 | 14,160 |
Sep 20, 2023 | 19.58 | 19.58 | 18.85 | 18.88 | 18.88 | 24,410 |
Sep 18, 2023 | 18.99 | 19.45 | 18.85 | 18.95 | 18.95 | 35,220 |
Sep 15, 2023 | 19.43 | 19.43 | 18.90 | 19.03 | 19.03 | 15,777 |
Sep 14, 2023 | 18.90 | 19.28 | 18.71 | 19.05 | 19.05 | 18,310 |
Sep 13, 2023 | 19.25 | 19.25 | 18.65 | 18.92 | 18.92 | 18,474 |
Sep 12, 2023 | 19.12 | 19.77 | 18.75 | 18.91 | 18.91 | 37,450 |
Sep 11, 2023 | 20.00 | 20.00 | 19.02 | 19.12 | 19.12 | 66,398 |
Sep 8, 2023 | 20.50 | 20.95 | 19.10 | 19.31 | 19.31 | 113,697 |
Sep 7, 2023 | 19.50 | 20.48 | 19.13 | 20.14 | 20.14 | 182,503 |
Sep 6, 2023 | 19.49 | 19.60 | 19.00 | 19.13 | 19.13 | 28,275 |
Sep 5, 2023 | 18.90 | 19.50 | 18.80 | 19.21 | 19.21 | 42,128 |
Sep 4, 2023 | 19.00 | 19.65 | 18.70 | 19.03 | 19.03 | 61,340 |
Sep 1, 2023 | 19.65 | 19.65 | 18.76 | 19.13 | 19.13 | 32,392 |
Aug 31, 2023 | 18.71 | 19.38 | 18.70 | 19.05 | 19.05 | 19,750 |
Aug 30, 2023 | 18.62 | 18.93 | 18.62 | 18.84 | 18.84 | 19,590 |
Aug 29, 2023 | 18.77 | 18.99 | 18.65 | 18.89 | 18.89 | 13,161 |
Aug 28, 2023 | 18.61 | 18.99 | 18.61 | 18.77 | 18.77 | 24,830 |
Aug 25, 2023 | 18.63 | 19.25 | 18.51 | 18.63 | 18.63 | 31,045 |
Aug 24, 2023 | 18.66 | 19.60 | 18.66 | 18.86 | 18.86 | 18,895 |
Aug 23, 2023 | 18.52 | 19.70 | 18.52 | 19.06 | 19.06 | 45,088 |
Aug 22, 2023 | 18.22 | 19.23 | 18.22 | 18.85 | 18.85 | 18,201 |
Aug 21, 2023 | 18.97 | 19.25 | 18.57 | 18.77 | 18.77 | 16,401 |
Aug 18, 2023 | 18.15 | 18.99 | 18.15 | 18.70 | 18.70 | 8,768 |
Aug 17, 2023 | 19.02 | 19.50 | 18.70 | 18.90 | 18.90 | 8,174 |
Aug 16, 2023 | 18.94 | 19.19 | 18.61 | 19.02 | 19.02 | 18,148 |
Aug 14, 2023 | 18.71 | 18.99 | 18.54 | 18.94 | 18.94 | 16,696 |
Aug 11, 2023 | 18.46 | 18.99 | 18.46 | 18.68 | 18.68 | 12,771 |
Aug 10, 2023 | 18.85 | 19.39 | 18.55 | 19.06 | 19.06 | 21,523 |
Aug 9, 2023 | 18.66 | 18.89 | 18.53 | 18.71 | 18.71 | 9,014 |
Aug 8, 2023 | 18.80 | 18.98 | 18.50 | 18.66 | 18.66 | 49,477 |
Aug 7, 2023 | 18.95 | 18.95 | 18.56 | 18.81 | 18.81 | 47,268 |
Aug 4, 2023 | 18.96 | 19.75 | 18.75 | 19.10 | 19.10 | 30,846 |
Aug 3, 2023 | 19.96 | 19.96 | 18.62 | 18.96 | 18.96 | 15,057 |
Aug 2, 2023 | 19.82 | 20.10 | 19.12 | 19.25 | 19.25 | 15,414 |
Aug 1, 2023 | 19.63 | 20.18 | 19.63 | 19.82 | 19.82 | 24,213 |
Jul 31, 2023 | 19.67 | 20.20 | 19.55 | 19.63 | 19.63 | 39,829 |
Jul 28, 2023 | 20.94 | 20.94 | 19.51 | 19.69 | 19.69 | 62,414 |
Jul 27, 2023 | 18.40 | 20.90 | 18.35 | 19.98 | 19.98 | 170,465 |
Jul 26, 2023 | 18.32 | 18.90 | 18.32 | 18.48 | 18.48 | 23,392 |
Jul 25, 2023 | 18.60 | 18.70 | 18.40 | 18.45 | 18.45 | 15,162 |
Jul 24, 2023 | 18.50 | 18.95 | 18.36 | 18.46 | 18.46 | 27,664 |
Jul 21, 2023 | 18.84 | 18.95 | 18.51 | 18.71 | 18.71 | 18,164 |
Jul 20, 2023 | 18.80 | 18.97 | 18.51 | 18.85 | 18.85 | 28,216 |
Jul 19, 2023 | 18.95 | 18.95 | 18.30 | 18.79 | 18.79 | 24,462 |
Jul 18, 2023 | 18.67 | 18.95 | 18.66 | 18.74 | 18.74 | 23,050 |
Jul 17, 2023 | 18.51 | 19.09 | 18.51 | 18.73 | 18.73 | 26,356 |
Jul 14, 2023 | 18.75 | 19.00 | 18.55 | 18.66 | 18.66 | 24,336 |
Jul 13, 2023 | 18.50 | 19.05 | 18.45 | 18.77 | 18.77 | 24,364 |
Jul 12, 2023 | 18.84 | 19.00 | 18.46 | 18.80 | 18.80 | 21,330 |
Jul 11, 2023 | 18.34 | 18.67 | 18.26 | 18.65 | 18.65 | 29,385 |
Jul 10, 2023 | 18.40 | 18.79 | 18.30 | 18.36 | 18.36 | 9,952 |
Jul 7, 2023 | 18.88 | 18.89 | 18.25 | 18.52 | 18.52 | 21,903 |
Jul 6, 2023 | 18.51 | 18.99 | 18.50 | 18.70 | 18.70 | 21,110 |
Jul 5, 2023 | 18.86 | 19.09 | 18.75 | 18.75 | 18.75 | 16,698 |
Jul 4, 2023 | 18.65 | 19.18 | 18.65 | 18.86 | 18.86 | 7,445 |
Jul 3, 2023 | 18.65 | 19.15 | 18.65 | 19.04 | 19.04 | 39,592 |
Jun 30, 2023 | 18.47 | 18.84 | 18.24 | 18.61 | 18.61 | 23,196 |
Jun 28, 2023 | 18.85 | 18.85 | 18.35 | 18.47 | 18.47 | 40,557 |
Jun 27, 2023 | 18.85 | 18.85 | 18.21 | 18.50 | 18.50 | 11,774 |
Jun 26, 2023 | 18.60 | 18.80 | 16.75 | 18.37 | 18.37 | 16,642 |
Jun 23, 2023 | 18.80 | 19.05 | 18.54 | 18.70 | 18.70 | 10,167 |
Jun 22, 2023 | 18.52 | 18.80 | 18.52 | 18.76 | 18.76 | 16,070 |
Jun 21, 2023 | 18.43 | 18.95 | 18.43 | 18.74 | 18.74 | 10,474 |
Jun 20, 2023 | 18.98 | 18.98 | 18.50 | 18.75 | 18.75 | 23,847 |
Jun 19, 2023 | 18.52 | 18.88 | 18.35 | 18.79 | 18.79 | 12,379 |
Jun 16, 2023 | 18.57 | 18.93 | 18.36 | 18.68 | 18.68 | 9,913 |
Jun 15, 2023 | 18.94 | 19.04 | 18.50 | 18.61 | 18.61 | 20,640 |
Jun 14, 2023 | 18.61 | 19.15 | 18.61 | 18.94 | 18.94 | 17,374 |
Jun 13, 2023 | 18.52 | 19.19 | 18.52 | 18.77 | 18.77 | 15,682 |
Jun 12, 2023 | 18.51 | 19.00 | 18.22 | 18.86 | 18.86 | 36,065 |
Jun 9, 2023 | 18.99 | 19.00 | 18.38 | 18.72 | 18.72 | 24,730 |
Jun 8, 2023 | 18.41 | 19.00 | 18.22 | 18.78 | 18.78 | 18,319 |
Jun 7, 2023 | 18.26 | 18.83 | 18.00 | 18.40 | 18.40 | 35,418 |
Jun 6, 2023 | 18.30 | 18.79 | 18.05 | 18.34 | 18.34 | 18,601 |
Jun 5, 2023 | 17.85 | 18.38 | 17.85 | 18.34 | 18.34 | 20,275 |
Jun 2, 2023 | 18.21 | 18.50 | 18.00 | 18.11 | 18.11 | 36,302 |
Jun 1, 2023 | 18.00 | 18.44 | 17.95 | 18.18 | 18.18 | 39,966 |
May 31, 2023 | 18.06 | 18.48 | 17.67 | 18.00 | 18.00 | 35,170 |
May 30, 2023 | 17.82 | 18.50 | 17.82 | 18.40 | 18.40 | 27,745 |
May 29, 2023 | 18.50 | 18.75 | 17.82 | 18.16 | 18.16 | 18,671 |
May 26, 2023 | 18.23 | 18.88 | 18.00 | 18.42 | 18.42 | 18,630 |
May 25, 2023 | 18.31 | 18.75 | 18.16 | 18.37 | 18.37 | 7,619 |
May 24, 2023 | 18.22 | 18.97 | 18.06 | 18.41 | 18.41 | 21,084 |
May 23, 2023 | 18.52 | 18.75 | 17.84 | 18.56 | 18.56 | 25,798 |
May 22, 2023 | 18.83 | 19.00 | 18.45 | 18.54 | 18.54 | 14,107 |
May 19, 2023 | 18.85 | 18.85 | 18.32 | 18.67 | 18.67 | 17,791 |
May 18, 2023 | 18.46 | 18.95 | 18.00 | 18.40 | 18.40 | 22,428 |
May 17, 2023 | 18.56 | 19.10 | 18.56 | 18.68 | 18.68 | 5,351 |
May 16, 2023 | 18.51 | 19.19 | 18.30 | 18.93 | 18.93 | 17,547 |
May 15, 2023 | 18.45 | 18.99 | 18.27 | 18.91 | 18.91 | 8,934 |
May 12, 2023 | 18.98 | 19.00 | 18.50 | 18.79 | 18.79 | 14,960 |
May 11, 2023 | 18.97 | 19.00 | 18.30 | 18.76 | 18.76 | 18,893 |
May 10, 2023 | 18.32 | 18.99 | 17.70 | 18.80 | 18.80 | 34,317 |
May 9, 2023 | 18.98 | 18.98 | 18.50 | 18.54 | 18.54 | 21,927 |
May 8, 2023 | 19.00 | 19.00 | 18.35 | 18.71 | 18.71 | 20,044 |
May 5, 2023 | 18.64 | 19.30 | 18.64 | 18.98 | 18.98 | 18,114 |
May 4, 2023 | 18.52 | 19.09 | 18.52 | 18.99 | 18.99 | 9,380 |
May 3, 2023 | 18.62 | 19.39 | 18.62 | 18.87 | 18.87 | 18,044 |
May 2, 2023 | 18.93 | 19.50 | 18.50 | 19.12 | 19.12 | 54,018 |
Apr 28, 2023 | 18.25 | 19.09 | 18.25 | 18.93 | 18.93 | 18,903 |
Apr 27, 2023 | 18.85 | 18.85 | 18.13 | 18.49 | 18.49 | 9,316 |
Apr 26, 2023 | 18.70 | 19.20 | 18.50 | 18.60 | 18.60 | 6,471 |
Apr 25, 2023 | 17.65 | 19.25 | 17.65 | 18.64 | 18.64 | 36,131 |