BSE - Free Realtime Quote • INR
Vama Industries Limited (VAMA.BO)
As of 10:42 AM 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 25, 2024 | 5.07 | 5.07 | 4.95 | 5.01 | 5.01 | 7,081 |
| Apr 24, 2024 | 4.93 | 5.09 | 4.91 | 4.99 | 4.99 | 31,924 |
| Apr 23, 2024 | 5.20 | 5.20 | 4.85 | 4.96 | 4.96 | 26,717 |
| Apr 22, 2024 | 4.94 | 5.08 | 4.87 | 4.98 | 4.98 | 35,153 |
| Apr 19, 2024 | 5.15 | 5.19 | 4.81 | 5.10 | 5.10 | 45,668 |
| Apr 18, 2024 | 5.14 | 5.14 | 4.90 | 4.95 | 4.95 | 30,332 |
| Apr 16, 2024 | 4.73 | 5.12 | 4.73 | 4.95 | 4.95 | 24,252 |
| Apr 15, 2024 | 5.12 | 5.12 | 4.82 | 4.93 | 4.93 | 31,496 |
| Apr 12, 2024 | 5.00 | 5.19 | 4.91 | 5.02 | 5.02 | 55,754 |
| Apr 10, 2024 | 5.19 | 5.19 | 4.87 | 5.00 | 5.00 | 29,609 |
| Apr 9, 2024 | 5.32 | 5.39 | 4.95 | 5.02 | 5.02 | 60,474 |
| Apr 8, 2024 | 5.29 | 5.47 | 5.05 | 5.17 | 5.17 | 67,180 |
| Apr 5, 2024 | 5.60 | 5.61 | 5.11 | 5.29 | 5.29 | 77,389 |
| Apr 4, 2024 | 5.35 | 5.35 | 5.34 | 5.35 | 5.35 | 84,451 |
| Apr 3, 2024 | 5.10 | 5.10 | 4.82 | 5.10 | 5.10 | 45,621 |
| Apr 2, 2024 | 4.75 | 4.86 | 4.75 | 4.86 | 4.86 | 22,541 |
| Apr 1, 2024 | 4.41 | 4.63 | 4.41 | 4.63 | 4.63 | 20,550 |
| Mar 28, 2024 | 4.63 | 4.75 | 4.40 | 4.41 | 4.41 | 249,364 |
| Mar 27, 2024 | 4.96 | 4.97 | 4.63 | 4.63 | 4.63 | 224,945 |
| Mar 26, 2024 | 5.21 | 5.35 | 4.86 | 4.87 | 4.87 | 90,151 |
| Mar 22, 2024 | 5.29 | 5.29 | 4.95 | 5.11 | 5.11 | 35,791 |
| Mar 21, 2024 | 5.26 | 5.39 | 5.02 | 5.05 | 5.05 | 46,517 |
| Mar 20, 2024 | 5.18 | 5.18 | 4.97 | 5.16 | 5.16 | 81,257 |
| Mar 19, 2024 | 4.92 | 4.94 | 4.73 | 4.94 | 4.94 | 47,865 |
| Mar 18, 2024 | 4.53 | 4.72 | 4.50 | 4.71 | 4.71 | 44,414 |
| Mar 14, 2024 | 4.66 | 4.71 | 4.44 | 4.71 | 4.71 | 39,648 |
| Mar 13, 2024 | 5.24 | 5.24 | 4.43 | 4.49 | 4.49 | 115,683 |
| Mar 12, 2024 | 5.43 | 5.43 | 4.82 | 4.92 | 4.92 | 117,236 |
| Mar 11, 2024 | 5.52 | 5.78 | 5.16 | 5.26 | 5.26 | 61,754 |
| Mar 7, 2024 | 5.30 | 5.55 | 4.80 | 5.52 | 5.52 | 87,051 |
| Mar 6, 2024 | 5.87 | 5.87 | 5.06 | 5.16 | 5.16 | 115,431 |
| Mar 5, 2024 | 5.86 | 5.86 | 5.53 | 5.59 | 5.59 | 26,589 |
| Mar 4, 2024 | 5.80 | 5.99 | 5.45 | 5.62 | 5.62 | 49,167 |
| Mar 1, 2024 | 5.95 | 6.00 | 5.60 | 5.90 | 5.90 | 104,831 |
| Feb 29, 2024 | 5.87 | 5.95 | 5.51 | 5.80 | 5.80 | 41,556 |
| Feb 28, 2024 | 6.29 | 6.29 | 5.83 | 5.89 | 5.89 | 52,426 |
| Feb 27, 2024 | 6.04 | 6.10 | 5.60 | 5.97 | 5.97 | 87,643 |
| Feb 26, 2024 | 6.12 | 6.42 | 5.93 | 6.04 | 6.04 | 114,887 |
| Feb 23, 2024 | 6.93 | 6.93 | 6.26 | 6.41 | 6.41 | 150,926 |
| Feb 22, 2024 | 6.41 | 7.00 | 6.13 | 6.72 | 6.72 | 76,016 |
| Feb 21, 2024 | 6.51 | 7.20 | 6.31 | 6.53 | 6.53 | 412,414 |
| Feb 20, 2024 | 6.75 | 6.75 | 6.17 | 6.63 | 6.63 | 240,232 |
| Feb 19, 2024 | 5.98 | 6.28 | 5.90 | 6.28 | 6.28 | 285,937 |
| Feb 16, 2024 | 5.84 | 5.85 | 5.53 | 5.71 | 5.71 | 33,129 |
| Feb 15, 2024 | 5.48 | 5.79 | 5.40 | 5.66 | 5.66 | 117,616 |
| Feb 14, 2024 | 6.17 | 6.17 | 5.30 | 5.52 | 5.52 | 186,791 |
| Feb 13, 2024 | 6.45 | 6.45 | 5.70 | 5.88 | 5.88 | 151,004 |
| Feb 12, 2024 | 6.41 | 7.17 | 6.00 | 6.08 | 6.08 | 233,315 |
| Feb 9, 2024 | 6.82 | 6.82 | 5.92 | 6.52 | 6.52 | 349,460 |
| Feb 8, 2024 | 6.50 | 6.50 | 5.99 | 6.29 | 6.29 | 486,687 |
| Feb 7, 2024 | 5.91 | 5.91 | 5.58 | 5.91 | 5.91 | 498,267 |
| Feb 6, 2024 | 5.03 | 5.38 | 5.03 | 5.38 | 5.38 | 268,833 |
| Feb 5, 2024 | 4.95 | 5.20 | 4.95 | 5.13 | 5.13 | 165,578 |
| Feb 2, 2024 | 5.14 | 5.14 | 4.94 | 5.05 | 5.05 | 164,378 |
| Feb 1, 2024 | 5.11 | 5.15 | 4.97 | 5.08 | 5.08 | 79,766 |
| Jan 31, 2024 | 5.03 | 5.14 | 5.00 | 5.10 | 5.10 | 85,463 |
| Jan 30, 2024 | 5.18 | 5.19 | 4.97 | 5.08 | 5.08 | 60,511 |
| Jan 29, 2024 | 5.14 | 5.14 | 4.94 | 5.08 | 5.08 | 64,552 |
| Jan 25, 2024 | 5.14 | 5.18 | 4.93 | 5.07 | 5.07 | 47,930 |
| Jan 24, 2024 | 5.10 | 5.34 | 5.00 | 5.03 | 5.03 | 54,289 |
| Jan 23, 2024 | 5.22 | 5.30 | 5.01 | 5.10 | 5.10 | 71,486 |
| Jan 19, 2024 | 5.18 | 5.26 | 5.00 | 5.06 | 5.06 | 85,048 |
| Jan 18, 2024 | 5.14 | 5.18 | 4.86 | 5.05 | 5.05 | 39,398 |
| Jan 17, 2024 | 5.09 | 5.23 | 4.92 | 5.03 | 5.03 | 58,511 |
| Jan 16, 2024 | 5.25 | 5.25 | 4.91 | 5.08 | 5.08 | 70,538 |
| Jan 15, 2024 | 5.40 | 5.62 | 5.11 | 5.11 | 5.11 | 138,120 |
| Jan 12, 2024 | 5.69 | 5.69 | 5.26 | 5.37 | 5.37 | 153,230 |
| Jan 11, 2024 | 5.50 | 5.57 | 5.41 | 5.45 | 5.45 | 200,287 |
| Jan 10, 2024 | 5.15 | 5.40 | 5.10 | 5.31 | 5.31 | 162,921 |
| Jan 9, 2024 | 4.71 | 5.15 | 4.71 | 5.15 | 5.15 | 218,372 |
| Jan 8, 2024 | 4.91 | 5.00 | 4.82 | 4.91 | 4.91 | 146,165 |
| Jan 5, 2024 | 4.95 | 5.00 | 4.85 | 4.91 | 4.91 | 94,875 |
| Jan 4, 2024 | 4.90 | 5.09 | 4.83 | 4.94 | 4.94 | 82,262 |
| Jan 3, 2024 | 4.84 | 4.93 | 4.72 | 4.91 | 4.91 | 60,358 |
| Jan 2, 2024 | 4.95 | 5.00 | 4.60 | 4.76 | 4.76 | 255,174 |
| Jan 1, 2024 | 4.95 | 5.05 | 4.80 | 4.84 | 4.84 | 49,535 |
| Dec 29, 2023 | 4.90 | 5.00 | 4.63 | 4.83 | 4.83 | 81,783 |
| Dec 28, 2023 | 5.11 | 5.11 | 4.81 | 4.87 | 4.87 | 64,171 |
| Dec 27, 2023 | 5.00 | 5.02 | 4.73 | 4.94 | 4.94 | 69,984 |
| Dec 26, 2023 | 4.78 | 5.01 | 4.70 | 4.79 | 4.79 | 61,923 |
| Dec 22, 2023 | 4.99 | 4.99 | 4.70 | 4.78 | 4.78 | 166,645 |
| Dec 21, 2023 | 5.00 | 5.00 | 4.94 | 4.94 | 4.94 | 48,736 |
| Dec 20, 2023 | 5.65 | 5.65 | 5.19 | 5.19 | 5.19 | 121,749 |
| Dec 19, 2023 | 5.62 | 5.62 | 5.12 | 5.46 | 5.46 | 279,858 |
| Dec 18, 2023 | 4.90 | 5.11 | 4.89 | 5.11 | 5.11 | 401,848 |
| Dec 15, 2023 | 4.30 | 4.70 | 4.30 | 4.65 | 4.65 | 335,027 |
| Dec 14, 2023 | 4.22 | 4.38 | 4.22 | 4.31 | 4.31 | 83,574 |
| Dec 13, 2023 | 4.38 | 4.38 | 4.20 | 4.27 | 4.27 | 70,098 |
| Dec 12, 2023 | 4.39 | 4.39 | 4.16 | 4.30 | 4.30 | 117,308 |
| Dec 11, 2023 | 4.29 | 4.39 | 4.15 | 4.35 | 4.35 | 87,853 |
| Dec 8, 2023 | 4.16 | 4.27 | 4.14 | 4.21 | 4.21 | 55,417 |
| Dec 7, 2023 | 4.24 | 4.24 | 4.11 | 4.16 | 4.16 | 133,842 |
| Dec 6, 2023 | 4.16 | 4.20 | 4.11 | 4.17 | 4.17 | 54,258 |
| Dec 5, 2023 | 4.29 | 4.29 | 4.15 | 4.18 | 4.18 | 42,010 |
| Dec 4, 2023 | 4.18 | 4.29 | 4.10 | 4.22 | 4.22 | 98,530 |
| Dec 1, 2023 | 4.16 | 4.26 | 4.12 | 4.16 | 4.16 | 86,438 |
| Nov 30, 2023 | 4.20 | 4.28 | 4.14 | 4.16 | 4.16 | 116,816 |
| Nov 29, 2023 | 4.13 | 4.28 | 4.13 | 4.20 | 4.20 | 42,990 |
| Nov 28, 2023 | 4.21 | 4.32 | 4.13 | 4.16 | 4.16 | 48,471 |
| Nov 24, 2023 | 4.32 | 4.32 | 4.14 | 4.26 | 4.26 | 29,173 |
| Nov 23, 2023 | 4.16 | 4.29 | 4.16 | 4.27 | 4.27 | 55,101 |
| Nov 22, 2023 | 4.14 | 4.29 | 4.12 | 4.22 | 4.22 | 40,241 |
| Nov 21, 2023 | 4.32 | 4.32 | 4.15 | 4.18 | 4.18 | 75,006 |
| Nov 20, 2023 | 4.40 | 4.40 | 4.21 | 4.32 | 4.32 | 69,637 |
| Nov 17, 2023 | 4.16 | 4.47 | 4.10 | 4.40 | 4.40 | 238,313 |
| Nov 16, 2023 | 4.47 | 4.47 | 4.20 | 4.26 | 4.26 | 52,634 |
| Nov 15, 2023 | 4.15 | 4.39 | 4.15 | 4.35 | 4.35 | 81,658 |
| Nov 13, 2023 | 4.33 | 4.50 | 4.11 | 4.21 | 4.21 | 59,830 |
| Nov 10, 2023 | 4.30 | 4.30 | 4.15 | 4.20 | 4.20 | 31,469 |
| Nov 9, 2023 | 4.28 | 4.34 | 4.17 | 4.23 | 4.23 | 64,547 |
| Nov 8, 2023 | 4.25 | 4.38 | 4.17 | 4.28 | 4.28 | 38,798 |
| Nov 7, 2023 | 4.11 | 4.38 | 4.11 | 4.28 | 4.28 | 69,337 |
| Nov 6, 2023 | 4.22 | 4.33 | 4.10 | 4.22 | 4.22 | 39,939 |
| Nov 3, 2023 | 4.20 | 4.35 | 4.10 | 4.22 | 4.22 | 43,373 |
| Nov 2, 2023 | 4.34 | 4.34 | 4.12 | 4.17 | 4.17 | 31,743 |
| Nov 1, 2023 | 4.34 | 4.34 | 4.02 | 4.16 | 4.16 | 35,080 |
| Oct 31, 2023 | 4.39 | 4.39 | 4.12 | 4.17 | 4.17 | 17,255 |
| Oct 30, 2023 | 4.50 | 4.50 | 4.13 | 4.19 | 4.19 | 26,032 |
| Oct 27, 2023 | 4.10 | 4.36 | 4.10 | 4.30 | 4.30 | 22,742 |
| Oct 26, 2023 | 4.09 | 4.24 | 4.00 | 4.17 | 4.17 | 28,143 |
| Oct 25, 2023 | 4.35 | 4.35 | 4.05 | 4.11 | 4.11 | 34,684 |
| Oct 23, 2023 | 4.55 | 4.55 | 4.25 | 4.26 | 4.26 | 61,097 |
| Oct 20, 2023 | 4.58 | 4.58 | 4.37 | 4.46 | 4.46 | 20,189 |
| Oct 19, 2023 | 4.52 | 4.60 | 4.38 | 4.42 | 4.42 | 90,878 |
| Oct 18, 2023 | 4.33 | 4.56 | 4.33 | 4.42 | 4.42 | 41,360 |
| Oct 17, 2023 | 4.30 | 4.57 | 4.30 | 4.39 | 4.39 | 30,884 |
| Oct 16, 2023 | 4.47 | 4.50 | 4.35 | 4.37 | 4.37 | 54,508 |
| Oct 13, 2023 | 4.57 | 4.57 | 4.35 | 4.47 | 4.47 | 22,339 |
| Oct 12, 2023 | 4.57 | 4.58 | 4.30 | 4.45 | 4.45 | 56,099 |
| Oct 11, 2023 | 4.56 | 4.56 | 4.43 | 4.51 | 4.51 | 52,249 |
| Oct 10, 2023 | 4.54 | 4.54 | 4.25 | 4.45 | 4.45 | 9,806 |
| Oct 9, 2023 | 4.37 | 4.69 | 4.32 | 4.36 | 4.36 | 57,696 |
| Oct 6, 2023 | 4.50 | 4.60 | 4.45 | 4.53 | 4.53 | 22,592 |
| Oct 5, 2023 | 4.59 | 4.60 | 4.33 | 4.58 | 4.58 | 38,751 |
| Oct 4, 2023 | 4.32 | 4.70 | 4.32 | 4.39 | 4.39 | 21,686 |
| Oct 3, 2023 | 4.80 | 4.80 | 4.39 | 4.52 | 4.52 | 69,327 |
| Sep 29, 2023 | 4.67 | 4.67 | 4.41 | 4.59 | 4.59 | 31,371 |
| Sep 28, 2023 | 4.63 | 4.80 | 4.44 | 4.59 | 4.59 | 42,403 |
| Sep 27, 2023 | 4.56 | 4.77 | 4.42 | 4.60 | 4.60 | 42,596 |
| Sep 26, 2023 | 4.77 | 4.77 | 4.52 | 4.56 | 4.56 | 52,422 |
| Sep 25, 2023 | 4.93 | 4.93 | 4.52 | 4.69 | 4.69 | 57,229 |
| Sep 22, 2023 | 4.75 | 4.78 | 4.58 | 4.70 | 4.70 | 21,347 |
| Sep 21, 2023 | 4.86 | 4.86 | 4.58 | 4.73 | 4.73 | 40,866 |
| Sep 20, 2023 | 4.77 | 4.90 | 4.56 | 4.75 | 4.75 | 71,627 |
| Sep 18, 2023 | 4.51 | 4.84 | 4.46 | 4.70 | 4.70 | 127,366 |
| Sep 15, 2023 | 4.70 | 4.75 | 4.50 | 4.63 | 4.63 | 77,092 |
| Sep 14, 2023 | 4.58 | 4.60 | 4.45 | 4.57 | 4.57 | 26,214 |
| Sep 13, 2023 | 4.40 | 4.63 | 4.40 | 4.58 | 4.58 | 33,426 |
| Sep 12, 2023 | 4.71 | 4.71 | 4.48 | 4.50 | 4.50 | 52,333 |
| Sep 11, 2023 | 4.55 | 4.65 | 4.39 | 4.62 | 4.62 | 67,784 |
| Sep 8, 2023 | 4.60 | 4.60 | 4.45 | 4.50 | 4.50 | 69,068 |
| Sep 7, 2023 | 4.49 | 4.66 | 4.32 | 4.53 | 4.53 | 111,601 |
| Sep 6, 2023 | 4.55 | 4.55 | 4.34 | 4.49 | 4.49 | 57,912 |
| Sep 5, 2023 | 4.40 | 4.56 | 4.28 | 4.47 | 4.47 | 88,305 |
| Sep 4, 2023 | 4.39 | 4.58 | 4.36 | 4.45 | 4.45 | 97,311 |
| Sep 1, 2023 | 4.60 | 4.77 | 4.37 | 4.58 | 4.58 | 113,369 |
| Aug 31, 2023 | 4.60 | 4.64 | 4.41 | 4.59 | 4.59 | 73,906 |
| Aug 30, 2023 | 4.52 | 4.65 | 4.28 | 4.57 | 4.57 | 161,503 |
| Aug 29, 2023 | 4.37 | 4.50 | 4.25 | 4.43 | 4.43 | 47,873 |
| Aug 28, 2023 | 4.37 | 4.47 | 4.15 | 4.37 | 4.37 | 138,648 |
| Aug 25, 2023 | 4.50 | 4.60 | 4.35 | 4.36 | 4.36 | 186,982 |
| Aug 24, 2023 | 4.67 | 4.67 | 4.45 | 4.51 | 4.51 | 39,906 |
| Aug 23, 2023 | 4.70 | 4.70 | 4.48 | 4.52 | 4.52 | 196,082 |
| Aug 22, 2023 | 4.75 | 4.88 | 4.62 | 4.70 | 4.70 | 46,888 |
| Aug 21, 2023 | 4.75 | 4.92 | 4.66 | 4.70 | 4.70 | 76,993 |
| Aug 18, 2023 | 4.70 | 5.00 | 4.70 | 4.74 | 4.74 | 169,246 |
| Aug 17, 2023 | 4.80 | 4.89 | 4.53 | 4.65 | 4.65 | 200,258 |
| Aug 16, 2023 | 4.52 | 5.18 | 4.32 | 4.92 | 4.92 | 89,800 |
| Aug 14, 2023 | 5.27 | 5.27 | 4.85 | 5.02 | 5.02 | 89,865 |
| Aug 11, 2023 | 5.27 | 5.27 | 5.10 | 5.17 | 5.17 | 50,465 |
| Aug 10, 2023 | 4.74 | 5.25 | 4.74 | 5.17 | 5.17 | 198,531 |
| Aug 9, 2023 | 5.00 | 5.00 | 4.68 | 4.85 | 4.85 | 189,863 |
| Aug 8, 2023 | 4.60 | 5.09 | 4.60 | 4.84 | 4.84 | 132,525 |
| Aug 7, 2023 | 4.74 | 4.74 | 4.58 | 4.63 | 4.63 | 96,448 |
| Aug 4, 2023 | 4.70 | 4.74 | 4.56 | 4.65 | 4.65 | 122,220 |
| Aug 3, 2023 | 4.55 | 4.69 | 4.55 | 4.62 | 4.62 | 29,885 |
| Aug 2, 2023 | 4.73 | 4.73 | 4.51 | 4.60 | 4.60 | 42,197 |
| Aug 1, 2023 | 4.67 | 4.75 | 4.53 | 4.67 | 4.67 | 54,804 |
| Jul 31, 2023 | 4.74 | 4.74 | 4.52 | 4.66 | 4.66 | 41,971 |
| Jul 28, 2023 | 4.67 | 4.68 | 4.56 | 4.59 | 4.59 | 21,493 |
| Jul 27, 2023 | 4.60 | 4.67 | 4.57 | 4.63 | 4.63 | 17,189 |
| Jul 26, 2023 | 4.69 | 4.70 | 4.57 | 4.60 | 4.60 | 39,684 |
| Jul 25, 2023 | 4.71 | 4.71 | 4.56 | 4.65 | 4.65 | 31,212 |
| Jul 24, 2023 | 4.70 | 4.90 | 4.50 | 4.60 | 4.60 | 138,333 |
| Jul 21, 2023 | 4.85 | 4.85 | 4.50 | 4.69 | 4.69 | 75,726 |
| Jul 20, 2023 | 4.61 | 4.77 | 4.60 | 4.67 | 4.67 | 77,323 |
| Jul 19, 2023 | 4.75 | 4.85 | 4.60 | 4.61 | 4.61 | 86,772 |
| Jul 18, 2023 | 4.73 | 4.76 | 4.63 | 4.67 | 4.67 | 34,193 |
| Jul 17, 2023 | 4.60 | 4.79 | 4.58 | 4.73 | 4.73 | 48,085 |
| Jul 14, 2023 | 4.70 | 4.80 | 4.58 | 4.68 | 4.68 | 49,521 |
| Jul 13, 2023 | 4.64 | 4.87 | 4.50 | 4.56 | 4.56 | 130,354 |
| Jul 12, 2023 | 4.60 | 4.81 | 4.60 | 4.69 | 4.69 | 44,493 |
| Jul 11, 2023 | 4.68 | 4.82 | 4.62 | 4.69 | 4.69 | 43,764 |
| Jul 10, 2023 | 4.76 | 4.90 | 4.65 | 4.68 | 4.68 | 70,285 |
| Jul 7, 2023 | 4.75 | 4.99 | 4.66 | 4.91 | 4.91 | 39,464 |
| Jul 6, 2023 | 4.88 | 4.88 | 4.75 | 4.82 | 4.82 | 48,100 |
| Jul 5, 2023 | 4.96 | 4.96 | 4.76 | 4.82 | 4.82 | 21,613 |
| Jul 4, 2023 | 4.65 | 5.10 | 4.65 | 4.81 | 4.81 | 48,935 |
| Jul 3, 2023 | 4.94 | 4.94 | 4.63 | 4.69 | 4.69 | 32,019 |
| Jun 30, 2023 | 4.67 | 4.99 | 4.42 | 4.77 | 4.77 | 58,959 |
| Jun 28, 2023 | 4.82 | 4.98 | 4.66 | 4.70 | 4.70 | 70,765 |
| Jun 27, 2023 | 4.94 | 4.94 | 4.65 | 4.73 | 4.73 | 45,677 |
| Jun 26, 2023 | 4.60 | 5.10 | 4.60 | 4.68 | 4.68 | 75,704 |
| Jun 23, 2023 | 5.14 | 5.14 | 4.61 | 4.83 | 4.83 | 42,023 |
| Jun 22, 2023 | 5.00 | 5.18 | 4.95 | 5.04 | 5.04 | 21,377 |
| Jun 21, 2023 | 5.17 | 5.18 | 5.01 | 5.07 | 5.07 | 20,837 |
| Jun 20, 2023 | 5.09 | 5.19 | 5.00 | 5.02 | 5.02 | 24,672 |
| Jun 19, 2023 | 4.76 | 5.18 | 4.76 | 5.08 | 5.08 | 26,012 |
| Jun 16, 2023 | 5.00 | 5.00 | 4.63 | 4.97 | 4.97 | 44,728 |
| Jun 15, 2023 | 5.05 | 5.05 | 4.66 | 4.83 | 4.83 | 93,812 |
| Jun 14, 2023 | 5.20 | 5.29 | 4.83 | 4.99 | 4.99 | 93,643 |
| Jun 13, 2023 | 5.30 | 5.45 | 5.15 | 5.26 | 5.26 | 40,747 |
| Jun 12, 2023 | 5.29 | 5.66 | 5.00 | 5.26 | 5.26 | 74,585 |
| Jun 9, 2023 | 5.12 | 5.40 | 5.11 | 5.19 | 5.19 | 53,140 |
| Jun 8, 2023 | 4.89 | 5.41 | 4.89 | 5.07 | 5.07 | 124,574 |
| Jun 7, 2023 | 4.75 | 5.06 | 4.51 | 4.92 | 4.92 | 121,829 |
| Jun 6, 2023 | 4.77 | 4.77 | 4.49 | 4.60 | 4.60 | 24,922 |
| Jun 5, 2023 | 4.72 | 4.80 | 4.50 | 4.60 | 4.60 | 101,729 |
| Jun 2, 2023 | 4.45 | 4.63 | 4.45 | 4.58 | 4.58 | 25,427 |
| Jun 1, 2023 | 4.68 | 4.72 | 4.45 | 4.54 | 4.54 | 79,539 |
| May 31, 2023 | 4.64 | 4.72 | 4.52 | 4.62 | 4.62 | 16,900 |
| May 30, 2023 | 4.80 | 4.80 | 4.52 | 4.63 | 4.63 | 19,321 |
| May 29, 2023 | 4.70 | 4.93 | 4.66 | 4.70 | 4.70 | 18,952 |
| May 26, 2023 | 4.77 | 4.80 | 4.54 | 4.74 | 4.74 | 58,909 |
| May 25, 2023 | 4.64 | 4.77 | 4.49 | 4.63 | 4.63 | 22,230 |
| May 24, 2023 | 4.58 | 4.68 | 4.47 | 4.55 | 4.55 | 27,490 |
| May 23, 2023 | 4.60 | 4.78 | 4.50 | 4.58 | 4.58 | 45,883 |
| May 22, 2023 | 4.94 | 4.94 | 4.56 | 4.60 | 4.60 | 77,863 |
| May 19, 2023 | 4.68 | 4.88 | 4.60 | 4.77 | 4.77 | 27,869 |
| May 18, 2023 | 4.75 | 4.99 | 4.67 | 4.75 | 4.75 | 118,258 |
| May 17, 2023 | 4.80 | 4.96 | 4.65 | 4.76 | 4.76 | 40,926 |
| May 16, 2023 | 4.79 | 5.05 | 4.78 | 4.80 | 4.80 | 52,451 |
| May 15, 2023 | 5.22 | 5.22 | 4.80 | 5.03 | 5.03 | 22,892 |
| May 12, 2023 | 4.90 | 5.20 | 4.78 | 5.02 | 5.02 | 46,676 |
| May 11, 2023 | 5.24 | 5.24 | 4.90 | 5.03 | 5.03 | 28,569 |
| May 10, 2023 | 4.95 | 5.14 | 4.81 | 5.09 | 5.09 | 26,472 |
| May 9, 2023 | 5.20 | 5.20 | 4.95 | 5.04 | 5.04 | 30,026 |
| May 8, 2023 | 5.28 | 5.28 | 4.92 | 5.03 | 5.03 | 17,092 |
| May 5, 2023 | 4.80 | 5.09 | 4.80 | 5.05 | 5.05 | 22,769 |
| May 4, 2023 | 4.62 | 4.95 | 4.62 | 4.90 | 4.90 | 18,521 |
| May 3, 2023 | 4.86 | 4.94 | 4.62 | 4.75 | 4.75 | 25,530 |
| May 2, 2023 | 4.89 | 4.89 | 4.64 | 4.85 | 4.85 | 32,647 |
| Apr 28, 2023 | 4.63 | 4.90 | 4.61 | 4.86 | 4.86 | 34,331 |
| Apr 27, 2023 | 4.89 | 4.89 | 4.71 | 4.85 | 4.85 | 22,005 |
| Apr 26, 2023 | 4.67 | 4.97 | 4.65 | 4.89 | 4.89 | 25,419 |
| Apr 25, 2023 | 4.82 | 4.94 | 4.65 | 4.75 | 4.75 | 35,472 |