BSE - Delayed Quote • INR
Tarapur Transformers Limited (TARAPUR.BO)
At close: 3:15 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 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 70,275 |
| Apr 25, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 8,551 |
| Apr 24, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 17,102 |
| Apr 23, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 5,447 |
| Apr 22, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 29,705 |
| Apr 19, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 20,442 |
| Apr 18, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 32,636 |
| Apr 16, 2024 | 9.49 | 9.49 | 9.48 | 9.49 | 9.49 | 43,387 |
| Apr 15, 2024 | 8.95 | 9.31 | 8.95 | 9.31 | 9.31 | 75,173 |
| Apr 12, 2024 | 9.13 | 9.13 | 9.12 | 9.13 | 9.13 | 6,728 |
| Apr 10, 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 3,428 |
| Apr 9, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 5,670 |
| Apr 8, 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 12,988 |
| Apr 5, 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 832 |
| Apr 4, 2024 | 8.24 | 8.30 | 8.24 | 8.30 | 8.30 | 21,444 |
| Apr 3, 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 97,536 |
| Apr 2, 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 400 |
| Apr 1, 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 10,553 |
| Mar 28, 2024 | 7.80 | 7.80 | 7.69 | 7.69 | 7.69 | 28,775 |
| Mar 27, 2024 | 7.95 | 7.95 | 7.84 | 7.84 | 7.84 | 12,383 |
| Mar 26, 2024 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | 16,249 |
| Mar 22, 2024 | 7.94 | 8.09 | 7.94 | 8.09 | 8.09 | 7,820 |
| Mar 21, 2024 | 8.22 | 8.22 | 7.94 | 7.94 | 7.94 | 34,555 |
| Mar 20, 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 7,357 |
| Mar 19, 2024 | 8.50 | 8.50 | 8.22 | 8.22 | 8.22 | 8,886 |
| Mar 18, 2024 | 8.53 | 8.53 | 8.38 | 8.38 | 8.38 | 24,374 |
| Mar 15, 2024 | 8.36 | 8.53 | 8.36 | 8.53 | 8.53 | 37,234 |
| Mar 14, 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 43,300 |
| Mar 13, 2024 | 8.38 | 8.38 | 8.37 | 8.37 | 8.37 | 83,890 |
| Mar 12, 2024 | 8.22 | 8.22 | 7.50 | 8.22 | 8.22 | 110,807 |
| Mar 11, 2024 | 7.83 | 7.83 | 7.60 | 7.83 | 7.83 | 54,005 |
| Mar 7, 2024 | 7.39 | 7.46 | 7.38 | 7.46 | 7.46 | 93,682 |
| Mar 6, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 50,506 |
| Mar 5, 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 29,616 |
| Mar 4, 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 22,965 |
| Mar 1, 2024 | 5.87 | 5.88 | 5.87 | 5.87 | 5.87 | 6,530 |
| Feb 29, 2024 | 5.98 | 5.98 | 5.87 | 5.98 | 5.98 | 3,909 |
| Feb 28, 2024 | 6.10 | 6.10 | 5.98 | 5.98 | 5.98 | 1,128 |
| Feb 27, 2024 | 6.06 | 6.18 | 6.06 | 6.10 | 6.10 | 772 |
| Feb 26, 2024 | 5.95 | 6.06 | 5.95 | 6.06 | 6.06 | 3,656 |
| Feb 23, 2024 | 6.14 | 6.14 | 5.95 | 5.95 | 5.95 | 2,658 |
| Feb 22, 2024 | 6.10 | 6.10 | 6.02 | 6.02 | 6.02 | 8,309 |
| Feb 21, 2024 | 6.06 | 6.20 | 6.06 | 6.14 | 6.14 | 12,084 |
| Feb 20, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 1,509 |
| Feb 19, 2024 | 6.30 | 6.30 | 6.18 | 6.18 | 6.18 | 4,031 |
| Feb 16, 2024 | 6.53 | 6.53 | 6.30 | 6.30 | 6.30 | 7,665 |
| Feb 15, 2024 | 6.19 | 6.42 | 6.19 | 6.42 | 6.42 | 5,456 |
| Feb 14, 2024 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | 7,030 |
| Feb 13, 2024 | 6.55 | 6.55 | 6.42 | 6.42 | 6.42 | 14,919 |
| Feb 12, 2024 | 6.53 | 6.55 | 6.53 | 6.55 | 6.55 | 20,704 |
| Feb 9, 2024 | 6.70 | 6.70 | 6.44 | 6.53 | 6.53 | 6,987 |
| Feb 8, 2024 | 6.45 | 6.57 | 6.35 | 6.57 | 6.57 | 5,949 |
| Feb 7, 2024 | 6.54 | 6.54 | 6.45 | 6.45 | 6.45 | 17,814 |
| Feb 6, 2024 | 6.25 | 6.42 | 6.25 | 6.42 | 6.42 | 5,209 |
| Feb 5, 2024 | 6.49 | 6.49 | 6.37 | 6.37 | 6.37 | 39,780 |
| Feb 2, 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 2,112 |
| Feb 1, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 4,785 |
| Jan 31, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 2,968 |
| Jan 30, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 6,421 |
| Jan 29, 2024 | 7.03 | 7.03 | 7.02 | 7.02 | 7.02 | 14,692 |
| Jan 25, 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 4,484 |
| Jan 24, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 4,159 |
| Jan 23, 2024 | 7.81 | 7.81 | 7.12 | 7.44 | 7.44 | 56,018 |
| Jan 19, 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 4,217 |
| Jan 17, 2024 | 6.44 | 6.44 | 6.20 | 6.44 | 6.44 | 126,030 |
| Jan 16, 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 63,827 |
| Jan 15, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 27,046 |
| Jan 12, 2024 | 5.78 | 5.79 | 5.57 | 5.58 | 5.58 | 26,902 |
| Jan 11, 2024 | 5.60 | 5.68 | 5.55 | 5.68 | 5.68 | 16,392 |
| Jan 10, 2024 | 5.66 | 5.66 | 5.65 | 5.66 | 5.66 | 28,594 |
| Jan 9, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 8,149 |
| Jan 8, 2024 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 6,097 |
| Jan 5, 2024 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 6,464 |
| Jan 4, 2024 | 5.25 | 5.25 | 5.16 | 5.25 | 5.25 | 13,696 |
| Jan 3, 2024 | 5.10 | 5.15 | 5.05 | 5.15 | 5.15 | 20,269 |
| Jan 2, 2024 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | 6,895 |
| Jan 1, 2024 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | 5,423 |
| Dec 29, 2023 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | 3,064 |
| Dec 28, 2023 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | 6,459 |
| Dec 27, 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5,424 |
| Dec 26, 2023 | 5.44 | 5.44 | 5.35 | 5.35 | 5.35 | 1,255 |
| Dec 22, 2023 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 3,929 |
| Dec 21, 2023 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 8,230 |
| Dec 20, 2023 | 5.55 | 5.75 | 5.55 | 5.55 | 5.55 | 11,514 |
| Dec 19, 2023 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 13,908 |
| Dec 18, 2023 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 1,911 |
| Dec 15, 2023 | 5.90 | 5.90 | 5.88 | 5.88 | 5.88 | 6,646 |
| Dec 14, 2023 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 3,106 |
| Dec 13, 2023 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 3,005 |
| Dec 12, 2023 | 6.24 | 6.24 | 6.23 | 6.23 | 6.23 | 1,771 |
| Dec 11, 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 14,405 |
| Dec 8, 2023 | 6.50 | 6.50 | 6.47 | 6.47 | 6.47 | 23,602 |
| Dec 7, 2023 | 6.56 | 6.60 | 6.55 | 6.60 | 6.60 | 5,516 |
| Dec 6, 2023 | 6.38 | 6.56 | 6.38 | 6.56 | 6.56 | 28,593 |
| Dec 5, 2023 | 6.08 | 6.25 | 6.08 | 6.25 | 6.25 | 22,924 |
| Dec 4, 2023 | 5.93 | 5.96 | 5.90 | 5.96 | 5.96 | 20,507 |
| Dec 1, 2023 | 5.93 | 5.93 | 5.55 | 5.68 | 5.68 | 95,929 |
| Nov 30, 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 60,561 |
| Nov 29, 2023 | 5.04 | 5.39 | 5.04 | 5.39 | 5.39 | 51,141 |
| Nov 28, 2023 | 5.00 | 5.14 | 5.00 | 5.14 | 5.14 | 44,174 |
| Nov 24, 2023 | 4.80 | 4.90 | 4.80 | 4.90 | 4.90 | 6,900 |
| Nov 23, 2023 | 4.79 | 4.88 | 4.70 | 4.88 | 4.88 | 1,175 |
| Nov 22, 2023 | 4.61 | 4.79 | 4.61 | 4.79 | 4.79 | 2,800 |
| Nov 21, 2023 | 4.78 | 4.78 | 4.70 | 4.70 | 4.70 | 5,266 |
| Nov 20, 2023 | 4.87 | 4.87 | 4.78 | 4.78 | 4.78 | 2,543 |
| Nov 17, 2023 | 4.88 | 4.88 | 4.87 | 4.87 | 4.87 | 6,560 |
| Nov 16, 2023 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 1,507 |
| Nov 15, 2023 | 4.70 | 4.75 | 4.70 | 4.70 | 4.70 | 12,070 |
| Nov 13, 2023 | 4.83 | 4.83 | 4.74 | 4.77 | 4.77 | 3,008 |
| Nov 10, 2023 | 4.88 | 4.88 | 4.71 | 4.85 | 4.85 | 6,877 |
| Nov 9, 2023 | 4.84 | 4.92 | 4.80 | 4.80 | 4.80 | 7,005 |
| Nov 8, 2023 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 2,889 |
| Nov 7, 2023 | 4.92 | 4.92 | 4.83 | 4.83 | 4.83 | 3,252 |
| Nov 6, 2023 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 2,723 |
| Nov 3, 2023 | 4.71 | 4.74 | 4.70 | 4.74 | 4.74 | 5,236 |
| Nov 2, 2023 | 4.59 | 4.70 | 4.59 | 4.70 | 4.70 | 11,603 |
| Nov 1, 2023 | 4.66 | 4.68 | 4.66 | 4.68 | 4.68 | 183 |
| Oct 31, 2023 | 4.80 | 4.80 | 4.72 | 4.75 | 4.75 | 747 |
| Oct 30, 2023 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 323 |
| Oct 27, 2023 | 4.90 | 4.90 | 4.81 | 4.81 | 4.81 | 175 |
| Oct 26, 2023 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1,130 |
| Oct 25, 2023 | 4.99 | 4.99 | 4.90 | 4.90 | 4.90 | 580 |
| Oct 23, 2023 | 5.09 | 5.09 | 4.99 | 4.99 | 4.99 | 391 |
| Oct 20, 2023 | 5.19 | 5.19 | 5.09 | 5.09 | 5.09 | 450 |
| Oct 19, 2023 | 5.19 | 5.20 | 5.19 | 5.19 | 5.19 | 5,210 |
| Oct 18, 2023 | 5.29 | 5.49 | 5.29 | 5.29 | 5.29 | 1,409 |
| Oct 17, 2023 | 5.90 | 5.95 | 5.39 | 5.39 | 5.39 | 24,686 |
| Oct 16, 2023 | 6.00 | 6.02 | 5.50 | 5.67 | 5.67 | 52,117 |
| Oct 13, 2023 | 5.62 | 5.78 | 5.55 | 5.74 | 5.74 | 46,080 |
| Oct 12, 2023 | 5.50 | 5.60 | 5.36 | 5.51 | 5.51 | 45,686 |
| Oct 11, 2023 | 5.36 | 5.36 | 5.01 | 5.36 | 5.36 | 57,685 |
| Oct 10, 2023 | 5.09 | 5.11 | 5.00 | 5.11 | 5.11 | 66,382 |
| Oct 9, 2023 | 4.60 | 4.87 | 4.50 | 4.87 | 4.87 | 19,366 |
| Oct 6, 2023 | 4.60 | 4.64 | 4.58 | 4.64 | 4.64 | 6,124 |
| Oct 5, 2023 | 4.60 | 4.60 | 4.51 | 4.55 | 4.55 | 6,974 |
| Oct 4, 2023 | 4.52 | 4.61 | 4.52 | 4.60 | 4.60 | 8,598 |
| Oct 3, 2023 | 4.53 | 4.53 | 4.51 | 4.52 | 4.52 | 673 |
| Sep 29, 2023 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 686 |
| Sep 28, 2023 | 4.45 | 4.48 | 4.45 | 4.48 | 4.48 | 2,545 |
| Sep 27, 2023 | 4.60 | 4.60 | 4.54 | 4.54 | 4.54 | 6,814 |
| Sep 26, 2023 | 4.60 | 4.65 | 4.56 | 4.63 | 4.63 | 1,725 |
| Sep 25, 2023 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 451 |
| Sep 22, 2023 | 4.65 | 4.65 | 4.56 | 4.56 | 4.56 | 4,115 |
| Sep 21, 2023 | 4.65 | 4.65 | 4.64 | 4.65 | 4.65 | 4,752 |
| Sep 20, 2023 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 3,004 |
| Sep 18, 2023 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1,116 |
| Sep 15, 2023 | 4.80 | 4.80 | 4.64 | 4.64 | 4.64 | 3,210 |
| Sep 14, 2023 | 4.80 | 4.80 | 4.71 | 4.71 | 4.71 | 4,449 |
| Sep 13, 2023 | 4.88 | 4.88 | 4.80 | 4.80 | 4.80 | 2,490 |
| Sep 12, 2023 | 4.90 | 4.90 | 4.85 | 4.88 | 4.88 | 1,699 |
| Sep 11, 2023 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 102,721 |
| Sep 8, 2023 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | 4,423 |
| Sep 7, 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 3,006 |
| Sep 6, 2023 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | 13,818 |
| Sep 5, 2023 | 5.28 | 5.54 | 5.02 | 5.20 | 5.20 | 25,677 |
| Sep 4, 2023 | 4.85 | 5.32 | 4.85 | 5.28 | 5.28 | 9,735 |
| Sep 1, 2023 | 5.10 | 5.19 | 5.00 | 5.09 | 5.09 | 16,376 |
| Aug 31, 2023 | 4.95 | 4.96 | 4.76 | 4.96 | 4.96 | 31,606 |
| Aug 30, 2023 | 4.73 | 4.73 | 4.46 | 4.73 | 4.73 | 14,802 |
| Aug 29, 2023 | 4.50 | 4.68 | 4.40 | 4.51 | 4.51 | 56,766 |
| Aug 28, 2023 | 4.45 | 4.60 | 4.40 | 4.60 | 4.60 | 1,704 |
| Aug 25, 2023 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 5,422 |
| Aug 24, 2023 | 4.59 | 4.59 | 4.45 | 4.50 | 4.50 | 10,250 |
| Aug 23, 2023 | 4.55 | 4.66 | 4.48 | 4.50 | 4.50 | 42,532 |
| Aug 22, 2023 | 4.60 | 4.75 | 4.57 | 4.57 | 4.57 | 6,723 |
| Aug 21, 2023 | 4.70 | 4.70 | 4.65 | 4.66 | 4.66 | 3,575 |
| Aug 18, 2023 | 4.65 | 4.70 | 4.60 | 4.70 | 4.70 | 7,239 |
| Aug 17, 2023 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 17,864 |
| Aug 16, 2023 | 4.55 | 4.60 | 4.55 | 4.60 | 4.60 | 23,401 |
| Aug 14, 2023 | 4.70 | 4.70 | 4.61 | 4.61 | 4.61 | 1,510 |
| Aug 11, 2023 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 4,121 |
| Aug 10, 2023 | 4.64 | 4.73 | 4.64 | 4.64 | 4.64 | 10,318 |
| Aug 9, 2023 | 4.55 | 4.64 | 4.55 | 4.64 | 4.64 | 2,774 |
| Aug 8, 2023 | 4.60 | 4.65 | 4.55 | 4.55 | 4.55 | 6,622 |
| Aug 7, 2023 | 4.65 | 4.65 | 4.59 | 4.60 | 4.60 | 9,661 |
| Aug 4, 2023 | 4.50 | 4.68 | 4.50 | 4.68 | 4.68 | 8,095 |
| Aug 3, 2023 | 4.60 | 4.60 | 4.59 | 4.59 | 4.59 | 1,098 |
| Jul 28, 2023 | 5.00 | 5.00 | 4.95 | 4.95 | 4.95 | 3,106 |
| Jul 26, 2023 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | 9,379 |
| Jul 24, 2023 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 13,543 |
| Jul 21, 2023 | 5.38 | 5.42 | 5.17 | 5.42 | 5.42 | 81,250 |
| Jul 20, 2023 | 4.95 | 5.19 | 4.86 | 5.17 | 5.17 | 61,176 |
| Jul 19, 2023 | 4.87 | 5.09 | 4.81 | 4.95 | 4.95 | 14,750 |
| Jul 17, 2023 | 4.60 | 4.64 | 4.30 | 4.64 | 4.64 | 53,685 |
| Jul 14, 2023 | 4.50 | 4.50 | 4.35 | 4.42 | 4.42 | 17,745 |
| Jul 10, 2023 | 4.72 | 4.72 | 4.30 | 4.40 | 4.40 | 13,185 |
| Jul 7, 2023 | 4.45 | 4.50 | 4.45 | 4.50 | 4.50 | 2,424 |
| Jun 30, 2023 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 6,395 |
| Jun 28, 2023 | 4.45 | 4.48 | 4.40 | 4.45 | 4.45 | 10,389 |
| Jun 27, 2023 | 4.50 | 4.50 | 4.49 | 4.49 | 4.49 | 3,622 |
| Jun 26, 2023 | 4.30 | 4.50 | 4.30 | 4.50 | 4.50 | 13,372 |
| Jun 23, 2023 | 4.27 | 4.49 | 4.27 | 4.45 | 4.45 | 10,154 |
| Jun 22, 2023 | 4.42 | 4.49 | 4.40 | 4.49 | 4.49 | 10,322 |
| Jun 21, 2023 | 4.40 | 4.50 | 4.40 | 4.40 | 4.40 | 29,151 |
| Jun 20, 2023 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 23,938 |
| Jun 19, 2023 | 5.06 | 5.10 | 4.81 | 4.81 | 4.81 | 14,022 |
| Jun 16, 2023 | 5.10 | 5.16 | 5.06 | 5.06 | 5.06 | 10,260 |
| Jun 15, 2023 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 7,392 |
| Jun 14, 2023 | 5.26 | 5.60 | 5.26 | 5.60 | 5.60 | 6,062 |
| Jun 13, 2023 | 5.50 | 5.55 | 5.50 | 5.50 | 5.50 | 12,543 |
| Jun 12, 2023 | 5.60 | 5.60 | 5.32 | 5.55 | 5.55 | 6,272 |
| Jun 9, 2023 | 5.80 | 5.80 | 5.60 | 5.60 | 5.60 | 5,543 |
| Jun 8, 2023 | 5.90 | 5.90 | 5.60 | 5.80 | 5.80 | 11,056 |
| Jun 7, 2023 | 5.89 | 5.89 | 5.85 | 5.88 | 5.88 | 39,715 |
| Jun 6, 2023 | 5.72 | 5.72 | 5.60 | 5.61 | 5.61 | 39,275 |
| Jun 5, 2023 | 5.45 | 5.45 | 4.95 | 5.45 | 5.45 | 5,912 |
| Jun 2, 2023 | 5.26 | 5.26 | 5.16 | 5.20 | 5.20 | 9,907 |
| Jun 1, 2023 | 5.26 | 5.26 | 5.12 | 5.26 | 5.26 | 2,421 |
| May 31, 2023 | 5.25 | 5.25 | 5.01 | 5.25 | 5.25 | 3,378 |
| May 30, 2023 | 5.06 | 5.29 | 5.06 | 5.20 | 5.20 | 11,926 |
| May 26, 2023 | 4.95 | 4.95 | 4.80 | 4.80 | 4.80 | 8,573 |
| May 25, 2023 | 4.76 | 4.98 | 4.76 | 4.76 | 4.76 | 24,140 |
| May 24, 2023 | 5.23 | 5.23 | 5.00 | 5.00 | 5.00 | 10,789 |
| May 23, 2023 | 5.40 | 5.40 | 5.23 | 5.23 | 5.23 | 10,281 |
| May 22, 2023 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | 14,728 |
| May 19, 2023 | 5.50 | 5.75 | 5.50 | 5.60 | 5.60 | 39,257 |
| May 17, 2023 | 5.22 | 5.23 | 5.22 | 5.23 | 5.23 | 4,620 |
| May 16, 2023 | 4.94 | 5.06 | 4.94 | 4.99 | 4.99 | 54,232 |
| May 15, 2023 | 5.25 | 5.25 | 5.17 | 5.17 | 5.17 | 8,653 |
| May 12, 2023 | 5.60 | 5.60 | 5.44 | 5.44 | 5.44 | 18,379 |
| May 11, 2023 | 5.72 | 5.80 | 5.72 | 5.72 | 5.72 | 123,903 |
| May 10, 2023 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 7,202 |
| May 9, 2023 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 10,844 |
| May 8, 2023 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 19,233 |
| May 5, 2023 | 7.73 | 7.73 | 7.01 | 7.01 | 7.01 | 185,402 |
| May 4, 2023 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 85,487 |
| May 3, 2023 | 6.95 | 7.02 | 6.95 | 7.02 | 7.02 | 130,182 |
| May 2, 2023 | 6.68 | 6.69 | 6.68 | 6.69 | 6.69 | 190,047 |
| Apr 28, 2023 | 6.20 | 6.38 | 6.20 | 6.38 | 6.38 | 291,927 |
| Apr 27, 2023 | 5.78 | 5.80 | 5.78 | 5.80 | 5.80 | 228,976 |
| Apr 26, 2023 | 5.19 | 5.28 | 5.19 | 5.28 | 5.28 | 189,269 |