BSE - Free Realtime Quote • INR
Trishakti Electronics & Industries Limited (TRISHAKT.BO)
As of 12:17 PM GMT+5:30. Market Open.
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 | 56.10 | 56.12 | 56.10 | 56.12 | 56.12 | 10,162 |
| Apr 25, 2024 | 53.00 | 55.32 | 51.80 | 53.45 | 53.45 | 1,802 |
| Apr 24, 2024 | 54.70 | 56.08 | 51.45 | 54.23 | 54.23 | 17,687 |
| Apr 23, 2024 | 57.00 | 59.00 | 54.15 | 54.15 | 54.15 | 4,154 |
| Apr 22, 2024 | 57.68 | 58.68 | 54.62 | 57.00 | 57.00 | 10,270 |
| Apr 19, 2024 | 57.99 | 57.99 | 53.63 | 57.49 | 57.49 | 11,191 |
| Apr 18, 2024 | 53.77 | 56.45 | 51.09 | 56.45 | 56.45 | 15,291 |
| Apr 16, 2024 | 56.70 | 56.70 | 53.77 | 53.77 | 53.77 | 10,769 |
| Apr 15, 2024 | 58.38 | 58.38 | 56.60 | 56.60 | 56.60 | 4,113 |
| Apr 12, 2024 | 65.30 | 65.30 | 59.57 | 59.57 | 59.57 | 8,122 |
| Apr 10, 2024 | 66.00 | 66.00 | 62.70 | 62.70 | 62.70 | 8,098 |
| Apr 9, 2024 | 66.51 | 66.51 | 63.01 | 66.00 | 66.00 | 7,196 |
| Apr 8, 2024 | 57.60 | 63.35 | 57.60 | 63.35 | 63.35 | 9,599 |
| Apr 5, 2024 | 60.34 | 61.57 | 60.34 | 60.34 | 60.34 | 1,933 |
| Apr 4, 2024 | 61.57 | 61.57 | 61.57 | 61.57 | 61.57 | 979 |
| Apr 3, 2024 | 62.82 | 64.58 | 62.82 | 62.82 | 62.82 | 3,729 |
| Apr 2, 2024 | 63.70 | 65.60 | 63.70 | 64.10 | 64.10 | 6,106 |
| Apr 1, 2024 | 65.46 | 65.46 | 65.00 | 65.00 | 65.00 | 2,171 |
| Mar 28, 2024 | 66.78 | 66.78 | 65.46 | 65.46 | 65.46 | 1,873 |
| Mar 27, 2024 | 65.48 | 65.48 | 65.45 | 65.48 | 65.48 | 1,813 |
| Mar 26, 2024 | 64.25 | 64.25 | 63.25 | 64.20 | 64.20 | 1,121 |
| Mar 22, 2024 | 62.00 | 63.59 | 62.00 | 63.00 | 63.00 | 18,889 |
| Mar 21, 2024 | 59.91 | 62.35 | 59.91 | 62.35 | 62.35 | 36,698 |
| Mar 20, 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | 1,668 |
| Mar 19, 2024 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | 71 |
| Mar 18, 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | 703 |
| Mar 14, 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | 3,303 |
| Mar 13, 2024 | 70.34 | 70.34 | 67.60 | 67.60 | 67.60 | 23,082 |
| Mar 12, 2024 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | 1,074 |
| Mar 11, 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | 45,644 |
| Mar 7, 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | 2,714 |
| Mar 6, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 7,999 |
| Mar 5, 2024 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | 933 |
| Mar 4, 2024 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | 2,406 |
| Mar 1, 2024 | 60.07 | 60.07 | 60.06 | 60.07 | 60.07 | 12,940 |
| Feb 29, 2024 | 58.92 | 58.92 | 58.90 | 58.90 | 58.90 | 85,400 |
| Feb 28, 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | 31,034 |
| Feb 27, 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | 20,889 |
| Feb 26, 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | 27,570 |
| Feb 23, 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | 29,448 |
| Feb 22, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 20,005 |
| Feb 21, 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | 21,819 |
| Feb 20, 2024 | 51.34 | 51.34 | 51.11 | 51.34 | 51.34 | 19,926 |
| Feb 19, 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | 107,275 |
| Feb 16, 2024 | 49.36 | 49.36 | 48.40 | 49.36 | 49.36 | 4,536 |
| Feb 15, 2024 | 47.00 | 48.40 | 46.80 | 48.40 | 48.40 | 18,560 |
| Feb 14, 2024 | 47.70 | 47.70 | 47.40 | 47.50 | 47.50 | 13,923 |
| Feb 13, 2024 | 48.60 | 48.60 | 47.70 | 47.70 | 47.70 | 3,920 |
| Feb 12, 2024 | 46.80 | 47.73 | 46.80 | 47.70 | 47.70 | 9,100 |
| Feb 9, 2024 | 46.87 | 46.87 | 45.94 | 46.80 | 46.80 | 6,541 |
| Feb 8, 2024 | 46.87 | 46.87 | 46.86 | 46.87 | 46.87 | 1,864 |
| Feb 7, 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | 3,487 |
| Feb 6, 2024 | 43.30 | 45.06 | 43.30 | 45.06 | 45.06 | 53,051 |
| Feb 5, 2024 | 45.00 | 45.00 | 44.18 | 44.18 | 44.18 | 73,657 |
| Feb 2, 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | 89,008 |
| Feb 1, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 16,810 |
| Jan 31, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 19,565 |
| Jan 30, 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 44,591 |
| Jan 29, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 62,266 |
| Jan 25, 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | 80,906 |
| Jan 24, 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | 31,760 |
| Jan 23, 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | 4,316 |
| Jan 19, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1,025 |
| Jan 18, 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | 7,301 |
| Jan 17, 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | 2,505 |
| Jan 16, 2024 | 5:1 Stock Splits | |||||
| Jan 16, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 800 |
| Jan 15, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1,215 |
| Jan 12, 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | 51,515 |
| Jan 11, 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | 2,475 |
| Jan 10, 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 4,825 |
| Jan 9, 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | 6,775 |
| Jan 8, 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 38,950 |
| Jan 5, 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | 9,295 |
| Jan 4, 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | 6,005 |
| Jan 3, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 15,115 |
| Jan 2, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 4,290 |
| Jan 1, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 4,660 |
| Dec 29, 2023 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 11,680 |
| Dec 28, 2023 | 27.73 | 28.85 | 27.73 | 28.85 | 28.85 | 17,435 |
| Dec 27, 2023 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 555 |
| Dec 26, 2023 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 29,670 |
| Dec 22, 2023 | 29.44 | 29.45 | 29.44 | 29.44 | 29.44 | 350 |
| Dec 21, 2023 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 10,845 |
| Dec 20, 2023 | 31.80 | 31.80 | 30.65 | 30.65 | 30.65 | 27,350 |
| Dec 19, 2023 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 37,260 |
| Dec 18, 2023 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 24,545 |
| Dec 15, 2023 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 5,220 |
| Dec 14, 2023 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 5,165 |
| Dec 13, 2023 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 3,625 |
| Dec 12, 2023 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 4,245 |
| Dec 11, 2023 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 11,230 |
| Dec 8, 2023 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 2,410 |
| Dec 7, 2023 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 46,980 |
| Dec 6, 2023 | 27.27 | 27.27 | 27.26 | 27.27 | 27.27 | 90,040 |
| Dec 5, 2023 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 5,505 |
| Dec 4, 2023 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 2,555 |
| Dec 1, 2023 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 1,005 |
| Nov 30, 2023 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 2,785 |
| Nov 29, 2023 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 4,230 |
| Nov 28, 2023 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 1,625 |
| Nov 24, 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 10,990 |
| Nov 23, 2023 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 77,425 |
| Nov 22, 2023 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 7,490 |
| Nov 21, 2023 | 23.70 | 23.70 | 23.30 | 23.30 | 23.30 | 39,365 |
| Nov 20, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 27,070 |
| Nov 17, 2023 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 7,430 |
| Nov 16, 2023 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 2,860 |
| Nov 15, 2023 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 19,670 |
| Nov 13, 2023 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 23,055 |
| Nov 10, 2023 | 20.98 | 21.05 | 20.98 | 21.05 | 21.05 | 37,950 |
| Nov 9, 2023 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 9,095 |
| Nov 8, 2023 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 2,170 |
| Nov 7, 2023 | 18.72 | 18.72 | 18.29 | 18.72 | 18.72 | 20,580 |
| Nov 6, 2023 | 17.76 | 17.83 | 16.14 | 17.83 | 17.83 | 164,030 |
| Nov 3, 2023 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 103,945 |
| Nov 2, 2023 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 10,535 |
| Nov 1, 2023 | 15.40 | 15.41 | 15.40 | 15.41 | 15.41 | 31,125 |
| Oct 31, 2023 | 13.92 | 14.67 | 13.92 | 14.67 | 14.67 | 19,375 |
| Oct 30, 2023 | 13.15 | 14.00 | 12.72 | 13.98 | 13.98 | 24,945 |
| Oct 27, 2023 | 12.84 | 13.35 | 12.68 | 13.35 | 13.35 | 39,770 |
| Oct 26, 2023 | 12.65 | 13.78 | 12.65 | 13.35 | 13.35 | 36,085 |
| Oct 25, 2023 | 12.11 | 13.37 | 12.10 | 13.31 | 13.31 | 60,695 |
| Oct 23, 2023 | 14.00 | 14.07 | 12.73 | 12.73 | 12.73 | 47,800 |
| Oct 20, 2023 | 13.40 | 13.40 | 13.08 | 13.40 | 13.40 | 22,395 |
| Oct 19, 2023 | 12.76 | 12.76 | 12.60 | 12.76 | 12.76 | 22,625 |
| Oct 18, 2023 | 12.16 | 12.16 | 11.79 | 12.16 | 12.16 | 30,065 |
| Oct 17, 2023 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 7,325 |
| Oct 16, 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 3,500 |
| Oct 13, 2023 | 10.40 | 10.51 | 10.30 | 10.51 | 10.51 | 73,725 |
| Oct 12, 2023 | 10.00 | 10.01 | 9.60 | 10.01 | 10.01 | 72,025 |
| Oct 11, 2023 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 11,445 |
| Oct 10, 2023 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 5,320 |
| Oct 9, 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 45,180 |
| Oct 6, 2023 | 8.24 | 8.24 | 7.81 | 8.24 | 8.24 | 38,360 |
| Oct 5, 2023 | 7.81 | 8.44 | 7.64 | 7.84 | 7.84 | 2,125 |
| Oct 4, 2023 | 7.80 | 8.19 | 7.79 | 8.04 | 8.04 | 6,550 |
| Oct 3, 2023 | 8.61 | 8.61 | 7.79 | 7.80 | 7.80 | 14,730 |
| Sep 29, 2023 | 8.60 | 8.60 | 8.20 | 8.20 | 8.20 | 1,565 |
| Sep 28, 2023 | 7.49 | 8.24 | 7.49 | 8.24 | 8.24 | 630 |
| Sep 27, 2023 | 7.13 | 7.87 | 7.13 | 7.87 | 7.87 | 1,020 |
| Sep 26, 2023 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 1,240 |
| Sep 25, 2023 | 7.40 | 7.45 | 7.40 | 7.40 | 7.40 | 325 |
| Sep 22, 2023 | 0.15 Dividend | |||||
| Sep 22, 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1,545 |
| Sep 21, 2023 | 7.51 | 8.15 | 7.51 | 7.60 | 7.45 | 10,845 |
| Sep 20, 2023 | 8.20 | 8.20 | 7.79 | 7.79 | 7.64 | 3,090 |
| Sep 18, 2023 | 8.27 | 8.27 | 8.20 | 8.20 | 8.04 | 165 |
| Sep 15, 2023 | 8.68 | 8.68 | 7.86 | 8.27 | 8.11 | 4,040 |
| Sep 14, 2023 | 8.27 | 8.27 | 8.27 | 8.27 | 8.10 | 270 |
| Sep 13, 2023 | 8.27 | 8.27 | 8.27 | 8.27 | 8.11 | 15 |
| Sep 12, 2023 | 8.31 | 8.31 | 8.31 | 8.31 | 8.15 | 5 |
| Sep 11, 2023 | 8.00 | 8.39 | 7.60 | 8.33 | 8.17 | 7,185 |
| Sep 8, 2023 | 8.82 | 8.82 | 7.98 | 8.00 | 7.84 | 11,420 |
| Sep 7, 2023 | 8.55 | 8.59 | 8.00 | 8.40 | 8.23 | 9,440 |
| Sep 6, 2023 | 7.40 | 8.18 | 7.40 | 8.18 | 8.02 | 6,930 |
| Sep 5, 2023 | 7.79 | 7.79 | 7.79 | 7.79 | 7.64 | 75 |
| Sep 4, 2023 | 7.80 | 7.80 | 7.79 | 7.79 | 7.64 | 1,015 |
| Sep 1, 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.65 | 75 |
| Aug 31, 2023 | 7.80 | 7.80 | 7.60 | 7.80 | 7.65 | 2,865 |
| Aug 30, 2023 | 7.50 | 7.87 | 7.15 | 7.80 | 7.65 | 4,070 |
| Aug 29, 2023 | 6.80 | 7.51 | 6.80 | 7.50 | 7.35 | 9,380 |
| Aug 28, 2023 | 7.16 | 7.16 | 7.16 | 7.16 | 7.01 | 1,005 |
| Aug 25, 2023 | 7.53 | 7.53 | 7.53 | 7.53 | 7.38 | 5 |
| Aug 24, 2023 | 7.68 | 7.68 | 7.68 | 7.68 | 7.53 | 510 |
| Aug 23, 2023 | 7.84 | 7.84 | 7.84 | 7.84 | 7.69 | 130 |
| Aug 22, 2023 | 8.02 | 8.02 | 8.00 | 8.00 | 7.84 | 10 |
| Aug 21, 2023 | 8.02 | 8.02 | 8.02 | 8.02 | 7.86 | - |
| Aug 18, 2023 | 8.02 | 8.02 | 8.02 | 8.02 | 7.86 | 15 |
| Aug 17, 2023 | 8.02 | 8.02 | 8.02 | 8.02 | 7.86 | - |
| Aug 16, 2023 | 8.02 | 8.02 | 8.02 | 8.02 | 7.86 | - |
| Aug 14, 2023 | 8.02 | 8.02 | 8.02 | 8.02 | 7.86 | 750 |
| Aug 11, 2023 | 8.18 | 8.18 | 8.18 | 8.18 | 8.02 | - |
| Aug 10, 2023 | 8.18 | 8.18 | 8.18 | 8.18 | 8.02 | - |
| Aug 9, 2023 | 8.18 | 8.18 | 8.18 | 8.18 | 8.02 | 150 |
| Aug 8, 2023 | 8.35 | 8.35 | 8.18 | 8.18 | 8.02 | 300 |
| Aug 7, 2023 | 8.35 | 8.35 | 8.35 | 8.35 | 8.19 | 50 |
| Aug 4, 2023 | 8.35 | 8.35 | 8.35 | 8.35 | 8.19 | 1,000 |
| Aug 3, 2023 | 8.35 | 8.35 | 8.35 | 8.35 | 8.19 | 1,255 |
| Aug 2, 2023 | 8.35 | 8.35 | 8.35 | 8.35 | 8.19 | 1,250 |
| Aug 1, 2023 | 8.38 | 8.38 | 8.35 | 8.35 | 8.19 | 1,500 |
| Jul 31, 2023 | 8.38 | 8.54 | 8.38 | 8.38 | 8.21 | 2,750 |
| Jul 28, 2023 | 8.38 | 8.38 | 8.38 | 8.38 | 8.21 | 115 |
| Jul 27, 2023 | 8.38 | 8.38 | 8.38 | 8.38 | 8.21 | 50 |
| Jul 26, 2023 | 8.21 | 8.21 | 8.21 | 8.21 | 8.05 | 1,800 |
| Jul 25, 2023 | 7.74 | 8.06 | 7.74 | 8.05 | 7.90 | 12,290 |
| Jul 24, 2023 | 8.20 | 8.20 | 7.88 | 7.90 | 7.74 | 9,075 |
| Jul 21, 2023 | 8.04 | 8.04 | 8.00 | 8.04 | 7.88 | 31,480 |
| Jul 20, 2023 | 6.95 | 7.67 | 6.95 | 7.66 | 7.51 | 18,760 |
| Jul 19, 2023 | 7.10 | 7.31 | 7.10 | 7.31 | 7.16 | 34,665 |
| Jul 18, 2023 | 6.96 | 6.96 | 6.96 | 6.96 | 6.82 | 5,005 |
| Jul 17, 2023 | 6.20 | 6.63 | 6.01 | 6.63 | 6.50 | 21,850 |
| Jul 14, 2023 | 6.33 | 6.33 | 6.33 | 6.33 | 6.21 | 3,960 |
| Jul 13, 2023 | 6.96 | 6.96 | 6.33 | 6.33 | 6.21 | 23,905 |
| Jul 12, 2023 | 7.10 | 7.10 | 6.65 | 6.66 | 6.53 | 4,805 |
| Jul 11, 2023 | 7.03 | 7.03 | 6.90 | 7.00 | 6.86 | 2,875 |
| Jul 10, 2023 | 7.40 | 7.40 | 7.03 | 7.03 | 6.90 | 1,140 |
| Jul 7, 2023 | 7.79 | 7.79 | 7.40 | 7.40 | 7.26 | 11,470 |
| Jul 6, 2023 | 7.99 | 7.99 | 7.79 | 7.79 | 7.64 | 625 |
| Jul 5, 2023 | 7.81 | 7.81 | 7.70 | 7.72 | 7.57 | 685 |
| Jul 4, 2023 | 7.64 | 7.80 | 7.64 | 7.80 | 7.65 | 270 |
| Jul 3, 2023 | 7.60 | 7.78 | 7.60 | 7.78 | 7.63 | 2,495 |
| Jun 30, 2023 | 7.60 | 7.80 | 7.60 | 7.60 | 7.45 | 11,915 |
| Jun 28, 2023 | 7.80 | 8.24 | 7.80 | 8.00 | 7.84 | 1,250 |
| Jun 27, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 7.84 | 165 |
| Jun 26, 2023 | 8.40 | 8.40 | 7.96 | 7.96 | 7.80 | 135 |
| Jun 23, 2023 | 8.38 | 8.38 | 8.38 | 8.38 | 8.21 | 505 |
| Jun 22, 2023 | 8.38 | 8.38 | 8.38 | 8.38 | 8.21 | 25 |
| Jun 21, 2023 | 8.83 | 8.83 | 8.18 | 8.18 | 8.02 | 10,625 |
| Jun 20, 2023 | 8.60 | 8.68 | 8.60 | 8.61 | 8.44 | 3,995 |
| Jun 19, 2023 | 8.88 | 8.88 | 8.44 | 8.80 | 8.63 | 1,120 |
| Jun 16, 2023 | 8.56 | 8.88 | 8.56 | 8.88 | 8.70 | 2,165 |
| Jun 15, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 8.82 | - |
| Jun 14, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 8.82 | - |
| Jun 13, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 8.82 | 2,615 |
| Jun 12, 2023 | 9.00 | 9.00 | 8.55 | 9.00 | 8.82 | 1,335 |
| Jun 9, 2023 | 9.00 | 9.06 | 9.00 | 9.00 | 8.82 | 630 |
| Jun 8, 2023 | 9.15 | 9.15 | 9.00 | 9.15 | 8.97 | 375 |
| Jun 7, 2023 | 9.00 | 9.28 | 9.00 | 9.28 | 9.10 | 2,505 |
| Jun 6, 2023 | 9.00 | 9.45 | 9.00 | 9.00 | 8.82 | 3,315 |
| Jun 5, 2023 | 9.08 | 9.08 | 8.63 | 9.00 | 8.82 | 1,160 |
| Jun 2, 2023 | 9.07 | 9.89 | 9.07 | 9.08 | 8.90 | 5,685 |
| Jun 1, 2023 | 9.57 | 9.57 | 9.55 | 9.55 | 9.36 | 390 |
| May 31, 2023 | 10.07 | 10.07 | 9.57 | 10.05 | 9.85 | 205 |
| May 30, 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 9.87 | 285 |
| May 29, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.39 | 255 |
| May 26, 2023 | 11.60 | 11.60 | 11.16 | 11.16 | 10.94 | 130 |
| May 25, 2023 | 11.74 | 11.74 | 11.74 | 11.74 | 11.51 | 45 |
| May 24, 2023 | 12.36 | 12.36 | 12.36 | 12.36 | 12.11 | 20 |
| May 23, 2023 | 12.44 | 13.74 | 12.43 | 13.01 | 12.75 | 20,650 |
| May 22, 2023 | 13.08 | 13.08 | 13.08 | 13.08 | 12.83 | 310 |
| May 19, 2023 | 13.09 | 13.77 | 13.09 | 13.77 | 13.50 | 1,870 |
| May 18, 2023 | 14.40 | 14.40 | 13.30 | 13.77 | 13.50 | 7,955 |
| May 17, 2023 | 14.30 | 14.30 | 13.20 | 14.00 | 13.72 | 15,445 |
| May 16, 2023 | 14.40 | 14.40 | 13.80 | 13.80 | 13.53 | 30 |
| May 15, 2023 | 13.99 | 13.99 | 13.99 | 13.99 | 13.71 | - |
| May 12, 2023 | 13.56 | 14.20 | 13.56 | 13.99 | 13.71 | 90 |
| May 11, 2023 | 14.08 | 14.08 | 12.78 | 13.56 | 13.29 | 755 |
| May 10, 2023 | 14.02 | 14.02 | 13.20 | 13.45 | 13.18 | 4,060 |
| May 9, 2023 | 14.39 | 14.39 | 13.05 | 13.75 | 13.47 | 1,800 |
| May 8, 2023 | 13.96 | 13.96 | 13.70 | 13.74 | 13.46 | 2,785 |
| May 5, 2023 | 13.59 | 13.59 | 12.54 | 13.49 | 13.22 | 2,960 |
| May 4, 2023 | 13.39 | 13.65 | 12.44 | 13.15 | 12.89 | 1,925 |
| May 3, 2023 | 13.16 | 13.16 | 13.00 | 13.00 | 12.74 | 390 |
| May 2, 2023 | 12.80 | 12.80 | 12.18 | 12.78 | 12.53 | 3,690 |
| Apr 28, 2023 | 13.12 | 13.40 | 12.19 | 12.20 | 11.96 | 14,035 |
| Apr 27, 2023 | 12.92 | 12.92 | 11.70 | 12.80 | 12.55 | 1,200 |
| Apr 26, 2023 | 12.62 | 12.62 | 11.42 | 12.32 | 12.07 | 5,385 |