BSE - Delayed Quote • INR
Siel Financial Services Limited (SIELFNS.BO)
At close: May 18 at 11:55 AM 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 |
---|---|---|---|---|---|---|
May 18, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 10 |
May 17, 2024 | 27.60 | 27.60 | 27.50 | 27.60 | 27.60 | 7,605 |
May 16, 2024 | 27.07 | 27.07 | 27.06 | 27.06 | 27.06 | 5,315 |
May 15, 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 3,474 |
May 14, 2024 | 26.02 | 26.02 | 26.00 | 26.02 | 26.02 | 5,800 |
May 13, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 300 |
May 10, 2024 | 25.01 | 25.01 | 25.00 | 25.01 | 25.01 | 10,735 |
May 9, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 250 |
May 8, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 56,766 |
May 7, 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 6,051 |
May 6, 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 16,930 |
May 3, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 660 |
May 2, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 500 |
Apr 30, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 5,420 |
Apr 29, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 2,183 |
Apr 26, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 4,354 |
Apr 25, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 7,880 |
Apr 24, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 12,146 |
Apr 23, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 1,301 |
Apr 22, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 6,751 |
Apr 19, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 17,077 |
Apr 18, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 1,058 |
Apr 16, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 1,819 |
Apr 15, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 23,008 |
Apr 12, 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 3,768 |
Apr 10, 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 736 |
Apr 9, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2,324 |
Apr 8, 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 20,141 |
Apr 5, 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 8,520 |
Apr 4, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 34 |
Apr 3, 2024 | 14.00 | 14.33 | 14.00 | 14.33 | 14.33 | 22,950 |
Apr 2, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 18,944 |
Apr 1, 2024 | 12.99 | 13.00 | 12.99 | 13.00 | 13.00 | 230 |
Mar 28, 2024 | 11.80 | 12.39 | 11.80 | 12.39 | 12.39 | 897 |
Mar 27, 2024 | 11.80 | 11.80 | 11.12 | 11.80 | 11.80 | 2,437 |
Mar 26, 2024 | 10.99 | 11.24 | 10.27 | 11.24 | 11.24 | 22,568 |
Mar 22, 2024 | 11.26 | 11.26 | 10.70 | 10.71 | 10.71 | 7,943 |
Mar 21, 2024 | 11.31 | 12.00 | 11.26 | 11.26 | 11.26 | 3,124 |
Mar 20, 2024 | 12.47 | 12.92 | 11.85 | 11.85 | 11.85 | 248 |
Mar 19, 2024 | 14.50 | 14.50 | 12.47 | 12.47 | 12.47 | 3,939 |
Mar 18, 2024 | 14.95 | 14.95 | 12.90 | 13.85 | 13.85 | 936 |
Mar 14, 2024 | 15.50 | 16.40 | 13.95 | 13.97 | 13.97 | 1,984 |
Mar 13, 2024 | 15.57 | 15.57 | 15.50 | 15.50 | 15.50 | 5,621 |
Mar 12, 2024 | 16.98 | 17.52 | 16.00 | 16.60 | 16.60 | 3,667 |
Mar 11, 2024 | 15.90 | 16.80 | 14.28 | 15.95 | 15.95 | 2,737 |
Mar 7, 2024 | 17.02 | 17.02 | 15.53 | 15.81 | 15.81 | 612 |
Mar 6, 2024 | 18.25 | 18.25 | 16.00 | 17.02 | 17.02 | 1,013 |
Mar 5, 2024 | 19.20 | 19.20 | 16.41 | 17.00 | 17.00 | 2,490 |
Mar 4, 2024 | 18.50 | 18.65 | 17.50 | 17.83 | 17.83 | 2,562 |
Mar 1, 2024 | 15.53 | 16.99 | 14.29 | 16.99 | 16.99 | 1,228 |
Feb 29, 2024 | 15.00 | 17.04 | 14.01 | 15.53 | 15.53 | 4,432 |
Feb 28, 2024 | 15.06 | 17.10 | 15.00 | 15.50 | 15.50 | 2,111 |
Feb 27, 2024 | 15.60 | 17.50 | 15.30 | 15.75 | 15.75 | 3,059 |
Feb 26, 2024 | 17.00 | 19.50 | 16.20 | 16.98 | 16.98 | 1,256 |
Feb 23, 2024 | 17.08 | 18.00 | 17.08 | 18.00 | 18.00 | 49 |
Feb 22, 2024 | 18.10 | 19.45 | 17.10 | 17.43 | 17.43 | 4,613 |
Feb 21, 2024 | 19.60 | 19.69 | 18.00 | 19.00 | 19.00 | 4,434 |
Feb 20, 2024 | 18.00 | 19.95 | 18.00 | 18.51 | 18.51 | 9,064 |
Feb 19, 2024 | 17.12 | 19.78 | 17.00 | 19.00 | 19.00 | 2,063 |
Feb 16, 2024 | 19.00 | 19.00 | 16.51 | 18.86 | 18.86 | 346 |
Feb 15, 2024 | 18.61 | 19.99 | 17.38 | 17.46 | 17.46 | 1,228 |
Feb 14, 2024 | 19.59 | 19.59 | 18.00 | 19.31 | 19.31 | 131 |
Feb 13, 2024 | 21.90 | 21.90 | 19.00 | 19.99 | 19.99 | 2,939 |
Feb 12, 2024 | 19.15 | 20.99 | 19.15 | 20.99 | 20.99 | 641 |
Feb 9, 2024 | 18.61 | 20.47 | 18.61 | 19.10 | 19.10 | 3,232 |
Feb 8, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 52 |
Feb 7, 2024 | 19.00 | 20.90 | 19.00 | 20.48 | 20.48 | 10,612 |
Feb 6, 2024 | 20.95 | 20.95 | 19.91 | 19.91 | 19.91 | 2 |
Feb 5, 2024 | 22.00 | 22.00 | 20.95 | 20.95 | 20.95 | 1,617 |
Feb 2, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
Feb 1, 2024 | 20.75 | 22.70 | 20.63 | 22.00 | 22.00 | 268 |
Jan 31, 2024 | 21.71 | 21.71 | 21.70 | 21.71 | 21.71 | 7,343 |
Jan 30, 2024 | 18.75 | 20.68 | 18.75 | 20.68 | 20.68 | 12,820 |
Jan 29, 2024 | 19.65 | 19.70 | 18.80 | 19.70 | 19.70 | 2,981 |
Jan 25, 2024 | 18.76 | 18.77 | 18.76 | 18.77 | 18.77 | 208 |
Jan 24, 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
Jan 23, 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 609 |
Jan 19, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 4,978 |
Jan 18, 2024 | 18.66 | 19.03 | 18.66 | 19.03 | 19.03 | 5,274 |
Jan 17, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 1,095 |
Jan 16, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 200 |
Jan 15, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 6 |
Jan 12, 2024 | 18.62 | 18.62 | 18.30 | 18.30 | 18.30 | 115 |
Jan 11, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 260 |
Jan 10, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 60 |
Jan 9, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 206 |
Jan 8, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 200 |
Jan 5, 2024 | 19.12 | 19.50 | 19.12 | 19.50 | 19.50 | 37 |
Jan 4, 2024 | 19.14 | 19.14 | 19.12 | 19.12 | 19.12 | 21 |
Jan 3, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 104 |
Jan 2, 2024 | 19.92 | 20.31 | 19.53 | 19.53 | 19.53 | 2,231 |
Jan 1, 2024 | 19.75 | 19.92 | 19.75 | 19.92 | 19.92 | 42,385 |
Dec 29, 2023 | 18.77 | 19.53 | 18.77 | 19.53 | 19.53 | 31,915 |
Dec 28, 2023 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 22,164 |
Dec 27, 2023 | 18.42 | 18.78 | 18.42 | 18.78 | 18.78 | 10,910 |
Dec 26, 2023 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 1,014 |
Dec 22, 2023 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 1,807 |
Dec 21, 2023 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 4,830 |
Dec 20, 2023 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 11,305 |
Dec 19, 2023 | 18.35 | 18.35 | 16.61 | 17.03 | 17.03 | 15,481 |
Dec 18, 2023 | 16.65 | 17.48 | 16.50 | 17.48 | 17.48 | 12,706 |
Dec 15, 2023 | 16.00 | 16.80 | 15.20 | 16.65 | 16.65 | 4,334 |
Dec 14, 2023 | 16.14 | 16.14 | 14.62 | 16.00 | 16.00 | 12,224 |
Dec 13, 2023 | 14.65 | 15.38 | 14.10 | 15.38 | 15.38 | 2,285 |
Dec 12, 2023 | 14.65 | 14.65 | 13.37 | 14.65 | 14.65 | 8,591 |
Dec 11, 2023 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 63,957 |
Dec 8, 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 39,061 |
Dec 7, 2023 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 1,100 |
Dec 6, 2023 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 2,261 |
Dec 5, 2023 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 1,608 |
Dec 4, 2023 | 14.68 | 14.68 | 14.40 | 14.40 | 14.40 | 343 |
Dec 1, 2023 | 14.39 | 14.40 | 14.39 | 14.40 | 14.40 | 548 |
Nov 30, 2023 | 14.39 | 14.40 | 14.39 | 14.39 | 14.39 | 18,297 |
Nov 29, 2023 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 241 |
Nov 28, 2023 | 14.68 | 14.68 | 14.39 | 14.39 | 14.39 | 1,105 |
Nov 24, 2023 | 14.39 | 14.68 | 14.39 | 14.68 | 14.68 | 817 |
Nov 23, 2023 | 14.40 | 14.68 | 14.40 | 14.68 | 14.68 | 4,133 |
Nov 22, 2023 | 13.85 | 14.40 | 13.84 | 14.40 | 14.40 | 3,060 |
Nov 21, 2023 | 14.68 | 14.68 | 14.12 | 14.12 | 14.12 | 3,820 |
Nov 20, 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 230 |
Nov 17, 2023 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 743 |
Nov 16, 2023 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 2,580 |
Nov 15, 2023 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 6,538 |
Nov 13, 2023 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 11,007 |
Nov 10, 2023 | 16.45 | 16.45 | 16.21 | 16.21 | 16.21 | 32 |
Nov 9, 2023 | 15.92 | 16.54 | 15.90 | 16.54 | 16.54 | 1,806 |
Nov 8, 2023 | 16.87 | 16.87 | 16.22 | 16.22 | 16.22 | 1,756 |
Nov 7, 2023 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 7,847 |
Nov 6, 2023 | 15.92 | 16.23 | 15.92 | 16.23 | 16.23 | 1,130 |
Nov 3, 2023 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 1,603 |
Nov 2, 2023 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 1,534 |
Nov 1, 2023 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 1,259 |
Oct 31, 2023 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 501 |
Oct 30, 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 2,221 |
Oct 27, 2023 | 12.50 | 12.86 | 12.01 | 12.86 | 12.86 | 6,544 |
Oct 26, 2023 | 12.62 | 12.88 | 12.24 | 12.25 | 12.25 | 2,942 |
Oct 25, 2023 | 12.90 | 13.50 | 12.88 | 12.88 | 12.88 | 3,188 |
Oct 23, 2023 | 14.89 | 14.89 | 13.51 | 13.55 | 13.55 | 2,686 |
Oct 20, 2023 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 1,645 |
Oct 19, 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 160 |
Oct 18, 2023 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 289 |
Oct 17, 2023 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 529 |
Oct 16, 2023 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 191 |
Oct 13, 2023 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 336 |
Oct 12, 2023 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 716 |
Oct 11, 2023 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 63 |
Oct 10, 2023 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 1,629 |
Oct 9, 2023 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 2,069 |
Oct 6, 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 36 |
Oct 5, 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 382 |
Oct 4, 2023 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 180 |
Oct 3, 2023 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 25 |
Sep 29, 2023 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 272 |
Sep 28, 2023 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 355 |
Sep 27, 2023 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 721 |
Sep 26, 2023 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 50 |
Sep 25, 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 31 |
Sep 22, 2023 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 56 |
Sep 21, 2023 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 321 |
Sep 20, 2023 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 161 |
Sep 18, 2023 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 10,612 |
Sep 15, 2023 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 2,441 |
Sep 14, 2023 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 12,109 |
Sep 13, 2023 | 23.40 | 23.41 | 21.19 | 23.40 | 23.40 | 28,287 |
Sep 12, 2023 | 22.32 | 22.32 | 20.20 | 22.30 | 22.30 | 25,917 |
Sep 11, 2023 | 21.17 | 21.26 | 21.17 | 21.26 | 21.26 | 19,086 |
Sep 8, 2023 | 20.24 | 20.25 | 19.00 | 20.25 | 20.25 | 31,384 |
Sep 7, 2023 | 20.49 | 20.49 | 18.55 | 19.29 | 19.29 | 47,855 |
Sep 6, 2023 | 19.50 | 20.02 | 18.25 | 19.52 | 19.52 | 99,846 |
Sep 5, 2023 | 18.25 | 19.07 | 17.45 | 19.07 | 19.07 | 62,968 |
Sep 4, 2023 | 17.28 | 17.34 | 14.20 | 17.34 | 17.34 | 103,445 |
Sep 1, 2023 | 15.50 | 16.26 | 15.12 | 15.77 | 15.77 | 110,079 |
Aug 31, 2023 | 11.20 | 14.83 | 11.05 | 14.79 | 14.79 | 67,464 |
Aug 30, 2023 | 10.50 | 12.45 | 10.25 | 12.36 | 12.36 | 31,303 |
Aug 29, 2023 | 9.85 | 10.39 | 9.85 | 10.38 | 10.38 | 4,416 |
Aug 28, 2023 | 9.99 | 10.05 | 9.44 | 9.70 | 9.70 | 3,720 |
Aug 25, 2023 | 10.00 | 10.00 | 9.69 | 9.79 | 9.79 | 3,401 |
Aug 24, 2023 | 9.66 | 10.37 | 9.66 | 10.09 | 10.09 | 2,442 |
Aug 23, 2023 | 9.77 | 10.39 | 9.00 | 10.20 | 10.20 | 14,858 |
Aug 22, 2023 | 9.61 | 10.49 | 9.61 | 10.41 | 10.41 | 10,170 |
Aug 21, 2023 | 9.55 | 10.99 | 9.55 | 10.00 | 10.00 | 2,714 |
Aug 18, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 15 |
Aug 17, 2023 | 9.85 | 10.25 | 9.80 | 10.05 | 10.05 | 23,959 |
Aug 16, 2023 | 9.89 | 9.89 | 9.12 | 9.69 | 9.69 | 8,651 |
Aug 14, 2023 | 9.81 | 10.23 | 8.80 | 9.55 | 9.55 | 12,388 |
Aug 11, 2023 | 9.75 | 10.26 | 9.75 | 10.25 | 10.25 | 1,483 |
Aug 10, 2023 | 10.33 | 10.33 | 9.65 | 10.31 | 10.31 | 13,004 |
Aug 9, 2023 | 9.40 | 10.40 | 9.40 | 10.33 | 10.33 | 425 |
Aug 8, 2023 | 9.11 | 10.65 | 9.10 | 10.50 | 10.50 | 2,648 |
Aug 7, 2023 | 10.95 | 10.95 | 9.90 | 10.07 | 10.07 | 11,923 |
Aug 4, 2023 | 9.41 | 10.95 | 9.41 | 10.89 | 10.89 | 7,869 |
Aug 3, 2023 | 9.99 | 11.00 | 9.99 | 10.02 | 10.02 | 11,729 |
Aug 2, 2023 | 9.21 | 10.23 | 9.21 | 10.07 | 10.07 | 3,073 |
Aug 1, 2023 | 10.47 | 10.48 | 9.63 | 10.27 | 10.27 | 4,307 |
Jul 31, 2023 | 9.50 | 10.29 | 9.50 | 10.18 | 10.18 | 3,222 |
Jul 28, 2023 | 8.80 | 9.50 | 8.80 | 9.40 | 9.40 | 1,015 |
Jul 27, 2023 | 9.20 | 9.20 | 8.55 | 8.81 | 8.81 | 646 |
Jul 26, 2023 | 8.96 | 9.50 | 8.40 | 8.80 | 8.80 | 1,172 |
Jul 25, 2023 | 8.97 | 8.97 | 8.40 | 8.96 | 8.96 | 3,639 |
Jul 24, 2023 | 8.70 | 9.50 | 8.60 | 8.97 | 8.97 | 2,360 |
Jul 21, 2023 | 8.85 | 9.40 | 8.85 | 9.40 | 9.40 | 32 |
Jul 20, 2023 | 9.40 | 9.40 | 8.82 | 8.85 | 8.85 | 2,881 |
Jul 19, 2023 | 9.30 | 9.30 | 8.75 | 9.00 | 9.00 | 4,125 |
Jul 18, 2023 | 8.91 | 8.99 | 8.70 | 8.82 | 8.82 | 6,771 |
Jul 17, 2023 | 8.95 | 9.22 | 8.85 | 8.99 | 8.99 | 3,845 |
Jul 14, 2023 | 9.40 | 9.40 | 8.90 | 8.95 | 8.95 | 22,596 |
Jul 13, 2023 | 9.43 | 9.70 | 9.00 | 9.01 | 9.01 | 4,255 |
Jul 12, 2023 | 9.45 | 9.45 | 9.06 | 9.41 | 9.41 | 911 |
Jul 11, 2023 | 9.47 | 9.47 | 9.25 | 9.45 | 9.45 | 770 |
Jul 10, 2023 | 9.01 | 9.48 | 9.01 | 9.45 | 9.45 | 541 |
Jul 7, 2023 | 9.11 | 9.55 | 9.11 | 9.46 | 9.46 | 107 |
Jul 6, 2023 | 9.80 | 9.80 | 9.11 | 9.23 | 9.23 | 1,802 |
Jul 5, 2023 | 9.20 | 9.69 | 9.17 | 9.61 | 9.61 | 1,127 |
Jul 4, 2023 | 9.99 | 9.99 | 9.23 | 9.50 | 9.50 | 4,095 |
Jul 3, 2023 | 9.55 | 9.88 | 9.10 | 9.35 | 9.35 | 22,072 |
Jun 30, 2023 | 9.79 | 10.14 | 9.11 | 9.87 | 9.87 | 7,543 |
Jun 28, 2023 | 10.25 | 10.25 | 9.36 | 9.79 | 9.79 | 14,968 |
Jun 27, 2023 | 10.29 | 10.29 | 10.00 | 10.00 | 10.00 | 26 |
Jun 26, 2023 | 9.75 | 11.74 | 9.36 | 10.26 | 10.26 | 10,209 |
Jun 23, 2023 | 9.99 | 9.99 | 9.79 | 9.79 | 9.79 | 237 |
Jun 22, 2023 | 9.71 | 10.28 | 9.20 | 9.39 | 9.39 | 9,559 |
Jun 21, 2023 | 10.70 | 10.70 | 10.00 | 10.00 | 10.00 | 2,254 |
Jun 20, 2023 | 9.70 | 10.70 | 9.70 | 10.28 | 10.28 | 113 |
Jun 19, 2023 | 10.69 | 10.69 | 9.86 | 9.86 | 9.86 | 28 |
Jun 16, 2023 | 10.60 | 10.60 | 9.62 | 10.40 | 10.40 | 3,361 |
Jun 15, 2023 | 10.58 | 10.58 | 10.25 | 10.25 | 10.25 | 704 |
Jun 14, 2023 | 10.25 | 10.68 | 9.75 | 9.85 | 9.85 | 2,056 |
Jun 13, 2023 | 10.68 | 10.68 | 10.44 | 10.44 | 10.44 | 387 |
Jun 12, 2023 | 10.46 | 10.60 | 9.60 | 10.31 | 10.31 | 6,585 |
Jun 9, 2023 | 9.80 | 10.39 | 9.65 | 10.09 | 10.09 | 5,492 |
Jun 8, 2023 | 10.55 | 10.55 | 9.90 | 10.48 | 10.48 | 22 |
Jun 7, 2023 | 10.35 | 10.35 | 9.80 | 10.14 | 10.14 | 14,011 |
Jun 6, 2023 | 10.42 | 10.42 | 10.00 | 10.05 | 10.05 | 346 |
Jun 5, 2023 | 10.00 | 10.95 | 9.82 | 10.49 | 10.49 | 2,323 |
Jun 2, 2023 | 10.99 | 10.99 | 10.10 | 10.29 | 10.29 | 929 |
Jun 1, 2023 | 11.00 | 11.15 | 10.40 | 10.99 | 10.99 | 99 |
May 31, 2023 | 10.25 | 10.97 | 10.10 | 10.90 | 10.90 | 227 |
May 30, 2023 | 11.24 | 11.24 | 10.33 | 10.43 | 10.43 | 2,958 |
May 29, 2023 | 11.72 | 11.72 | 10.07 | 11.25 | 11.25 | 2,547 |
May 26, 2023 | 11.00 | 11.60 | 10.90 | 11.46 | 11.46 | 869 |
May 25, 2023 | 11.11 | 11.48 | 10.75 | 11.42 | 11.42 | 377 |
May 24, 2023 | 11.70 | 11.70 | 11.00 | 11.27 | 11.27 | 926 |
May 23, 2023 | 10.50 | 11.40 | 10.49 | 11.27 | 11.27 | 24,966 |
May 22, 2023 | 10.79 | 10.79 | 10.10 | 10.38 | 10.38 | 8,649 |
May 19, 2023 | 10.64 | 10.65 | 9.56 | 10.10 | 10.10 | 1,167 |
May 18, 2023 | 10.80 | 10.80 | 9.50 | 10.24 | 10.24 | 2,731 |
May 17, 2023 | 10.24 | 10.39 | 9.64 | 10.35 | 10.35 | 1,711 |