NSE - Delayed Quote INR
Compuage Infocom Limited (COMPINFO.NS)
At close: 3:14 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 |
|---|---|---|---|---|---|---|
| Oct 4, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 40,643 |
| Oct 3, 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 53,866 |
| Oct 1, 2024 | 2.6200 | 2.7500 | 2.6200 | 2.7500 | 2.7500 | 73,853 |
| Sep 30, 2024 | 2.5500 | 2.6700 | 2.4300 | 2.6200 | 2.6200 | 103,244 |
| Sep 27, 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
| Sep 26, 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
| Sep 25, 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
| Sep 24, 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
| Sep 23, 2024 | 2.6000 | 2.7300 | 2.5400 | 2.5500 | 2.5500 | 149,621 |
| Sep 20, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| Sep 19, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| Sep 18, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| Sep 17, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| Sep 16, 2024 | 2.7400 | 2.7400 | 2.6000 | 2.6800 | 2.6800 | 142,036 |
| Sep 13, 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| Sep 12, 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| Sep 11, 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| Sep 10, 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| Sep 9, 2024 | 2.8900 | 2.8900 | 2.7400 | 2.7400 | 2.7400 | 83,985 |
| Sep 6, 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
| Sep 5, 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
| Sep 4, 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
| Sep 3, 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
| Sep 2, 2024 | 3.1000 | 3.1400 | 2.8900 | 2.8900 | 2.8900 | 127,899 |
| Aug 30, 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| Aug 29, 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| Aug 28, 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| Aug 27, 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| Aug 26, 2024 | 3.0500 | 3.1400 | 3.0500 | 3.0500 | 3.0500 | 184,043 |
| Aug 23, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Aug 22, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Aug 21, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Aug 20, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Aug 19, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 17,377 |
| Aug 16, 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| Aug 14, 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| Aug 13, 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| Aug 12, 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 18,820 |
| Aug 9, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| Aug 8, 2024 | 3.9400 | 3.9400 | 3.5700 | 3.5700 | 3.5700 | 217,891 |
| Aug 7, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 31,129 |
| Aug 6, 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 9,632 |
| Aug 5, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 34,117 |
| Aug 2, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 26,061 |
| Aug 1, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 85,985 |
| Jul 31, 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
| Jul 30, 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
| Jul 29, 2024 | 2.9500 | 3.2000 | 2.9500 | 2.9700 | 2.9700 | 234,623 |
| Jul 26, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| Jul 25, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| Jul 24, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| Jul 23, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| Jul 22, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 28,615 |
| Jul 19, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| Jul 18, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| Jul 16, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| Jul 15, 2024 | 3.4600 | 3.4600 | 3.2800 | 3.2800 | 3.2800 | 42,279 |
| Jul 12, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| Jul 11, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| Jul 10, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| Jul 9, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| Jul 8, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 9,947 |
| Jul 5, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| Jul 4, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| Jul 3, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| Jul 2, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| Jul 1, 2024 | 3.8500 | 3.8500 | 3.6500 | 3.6500 | 3.6500 | 35,391 |
| Jun 28, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Jun 27, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Jun 26, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Jun 25, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Jun 24, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 40,298 |
| Jun 21, 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| Jun 20, 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| Jun 19, 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 148,628 |
| Jun 18, 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 10,392 |
| Jun 14, 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 15,758 |
| Jun 13, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 31,138 |
| Jun 12, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 4,193 |
| Jun 11, 2024 | 3.0000 | 3.2000 | 3.0000 | 3.2000 | 3.2000 | 68,732 |
| Jun 10, 2024 | 3.0000 | 3.3000 | 2.9900 | 3.0500 | 3.0500 | 434,490 |
| Jun 7, 2024 | 3.1500 | 3.4000 | 3.1500 | 3.1500 | 3.1500 | 333,140 |
| Jun 6, 2024 | 3.3500 | 3.4500 | 3.3000 | 3.3000 | 3.3000 | 131,341 |
| Jun 5, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 56,599 |
| Jun 4, 2024 | 3.6000 | 3.7000 | 3.6000 | 3.6000 | 3.6000 | 59,363 |
| Jun 3, 2024 | 3.7500 | 4.1000 | 3.7500 | 3.7500 | 3.7500 | 276,833 |
| May 31, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| May 30, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| May 29, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| May 28, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| May 27, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 72,386 |
| May 24, 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| May 23, 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| May 22, 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| May 21, 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 16,310 |
| May 17, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| May 16, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| May 15, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| May 14, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| May 13, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 16,774 |
| May 10, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| May 9, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| May 8, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| May 7, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| May 6, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 16,644 |
| May 3, 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| May 2, 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| Apr 30, 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| Apr 29, 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 34,845 |
| Apr 26, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Apr 25, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Apr 24, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Apr 23, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Apr 22, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 20,182 |
| Apr 19, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| Apr 18, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| Apr 16, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| Apr 15, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 282,469 |
| Apr 12, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| Apr 10, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| Apr 9, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| Apr 8, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 25,721 |
| Apr 5, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 2,237 |
| Apr 4, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 20,413 |
| Apr 3, 2024 | 4.7000 | 4.8000 | 4.7000 | 4.8000 | 4.8000 | 12,193 |
| Apr 2, 2024 | 4.6000 | 4.6000 | 4.5500 | 4.6000 | 4.6000 | 128,251 |
| Apr 1, 2024 | 4.2000 | 4.4000 | 4.0000 | 4.4000 | 4.4000 | 149,048 |
| Mar 28, 2024 | 4.2000 | 4.4000 | 4.2000 | 4.2000 | 4.2000 | 165,593 |
| Mar 27, 2024 | 4.4000 | 4.4500 | 4.4000 | 4.4000 | 4.4000 | 360,263 |
| Mar 26, 2024 | 4.6500 | 4.9000 | 4.6000 | 4.6000 | 4.6000 | 160,474 |
| Mar 22, 2024 | 5.0000 | 5.1000 | 4.8500 | 4.8500 | 4.8500 | 303,470 |
| Mar 21, 2024 | 5.5500 | 5.5500 | 5.1000 | 5.1000 | 5.1000 | 201,466 |
| Mar 20, 2024 | 5.4500 | 5.7000 | 5.3500 | 5.3500 | 5.3500 | 180,934 |
| Mar 19, 2024 | 5.8000 | 5.8500 | 5.5000 | 5.6000 | 5.6000 | 324,986 |
| Mar 18, 2024 | 5.5000 | 5.8000 | 5.5000 | 5.6000 | 5.6000 | 283,490 |
| Mar 15, 2024 | 5.8000 | 6.0500 | 5.6000 | 5.7000 | 5.7000 | 209,336 |
| Mar 14, 2024 | 5.3000 | 5.8000 | 5.3000 | 5.8000 | 5.8000 | 494,576 |
| Mar 13, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 56,361 |
| Mar 12, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 101,581 |
| Mar 11, 2024 | 6.3500 | 6.3500 | 6.1000 | 6.1000 | 6.1000 | 117,949 |
| Mar 7, 2024 | 6.4000 | 6.5000 | 6.4000 | 6.4000 | 6.4000 | 133,517 |
| Mar 6, 2024 | 7.0500 | 7.0500 | 6.7000 | 6.7000 | 6.7000 | 126,086 |
| Mar 5, 2024 | 7.2000 | 7.2000 | 7.0000 | 7.0500 | 7.0500 | 83,829 |
| Mar 4, 2024 | 7.4000 | 7.4000 | 7.0000 | 7.2000 | 7.2000 | 100,665 |
| Mar 1, 2024 | 7.9000 | 7.9500 | 7.5000 | 7.5000 | 7.5000 | 122,255 |
| Feb 29, 2024 | 7.7000 | 7.9000 | 7.4500 | 7.8000 | 7.8000 | 139,503 |
| Feb 28, 2024 | 7.7000 | 7.9500 | 7.6000 | 7.7000 | 7.7000 | 117,419 |
| Feb 27, 2024 | 7.9000 | 8.1000 | 7.8000 | 7.8500 | 7.8500 | 53,049 |
| Feb 26, 2024 | 8.1000 | 8.3000 | 7.8500 | 7.9000 | 7.9000 | 128,873 |
| Feb 23, 2024 | 8.2500 | 8.2500 | 7.8000 | 8.1000 | 8.1000 | 142,608 |
| Feb 22, 2024 | 7.7000 | 8.0500 | 7.5500 | 8.0000 | 8.0000 | 150,245 |
| Feb 21, 2024 | 8.0000 | 8.0000 | 7.6000 | 7.7000 | 7.7000 | 174,581 |
| Feb 20, 2024 | 8.1000 | 8.2000 | 7.9000 | 7.9000 | 7.9000 | 95,432 |
| Feb 19, 2024 | 8.0000 | 8.2500 | 8.0000 | 8.1000 | 8.1000 | 38,023 |
| Feb 16, 2024 | 8.1000 | 8.2500 | 7.9500 | 8.0000 | 8.0000 | 129,987 |
| Feb 15, 2024 | 8.2500 | 8.3000 | 8.0000 | 8.1000 | 8.1000 | 76,951 |
| Feb 14, 2024 | 8.1000 | 8.5000 | 8.0000 | 8.2000 | 8.2000 | 93,431 |
| Feb 13, 2024 | 8.2500 | 8.4500 | 8.0000 | 8.1000 | 8.1000 | 107,902 |
| Feb 12, 2024 | 8.4500 | 8.7000 | 8.2000 | 8.4000 | 8.4000 | 122,540 |
| Feb 9, 2024 | 8.6000 | 8.7000 | 8.3000 | 8.4500 | 8.4500 | 55,379 |
| Feb 8, 2024 | 8.6000 | 8.9000 | 8.4000 | 8.5500 | 8.5500 | 185,813 |
| Feb 7, 2024 | 8.8500 | 8.8500 | 8.4500 | 8.6000 | 8.6000 | 65,514 |
| Feb 6, 2024 | 8.9000 | 8.9000 | 8.4000 | 8.5000 | 8.5000 | 114,766 |
| Feb 5, 2024 | 9.0000 | 9.0000 | 8.5500 | 8.6000 | 8.6000 | 120,202 |
| Feb 2, 2024 | 8.6500 | 8.9000 | 8.6500 | 8.7500 | 8.7500 | 109,324 |
| Feb 1, 2024 | 9.0000 | 9.0000 | 8.7500 | 8.8500 | 8.8500 | 79,367 |
| Jan 31, 2024 | 8.6500 | 9.2000 | 8.6500 | 8.7500 | 8.7500 | 172,955 |
| Jan 30, 2024 | 9.0000 | 9.1000 | 8.8000 | 8.8500 | 8.8500 | 97,229 |
| Jan 29, 2024 | 8.7500 | 9.3000 | 8.7500 | 8.9500 | 8.9500 | 62,935 |
| Jan 25, 2024 | 9.0000 | 9.3500 | 9.0000 | 9.1000 | 9.1000 | 47,167 |
| Jan 24, 2024 | 8.7000 | 9.1000 | 8.7000 | 9.0000 | 9.0000 | 114,757 |
| Jan 23, 2024 | 9.0000 | 9.2500 | 8.7500 | 8.7500 | 8.7500 | 98,549 |
| Jan 19, 2024 | 9.2000 | 9.3500 | 9.1000 | 9.2000 | 9.2000 | 32,355 |
| Jan 18, 2024 | 9.2500 | 9.4000 | 8.7500 | 9.2000 | 9.2000 | 66,638 |
| Jan 17, 2024 | 9.2000 | 9.4500 | 9.1500 | 9.1500 | 9.1500 | 158,904 |
| Jan 16, 2024 | 10.1500 | 10.1500 | 9.6000 | 9.6000 | 9.6000 | 177,821 |
| Jan 15, 2024 | 10.0000 | 10.1500 | 9.9000 | 10.1000 | 10.1000 | 319,619 |
| Jan 12, 2024 | 9.2000 | 9.8000 | 9.2000 | 9.7000 | 9.7000 | 178,066 |
| Jan 11, 2024 | 9.0000 | 9.6000 | 9.0000 | 9.4000 | 9.4000 | 171,929 |
| Jan 10, 2024 | 9.4000 | 9.4000 | 9.1000 | 9.1500 | 9.1500 | 53,045 |
| Jan 9, 2024 | 9.6000 | 9.6000 | 9.0000 | 9.3000 | 9.3000 | 88,172 |
| Jan 8, 2024 | 9.2000 | 9.5500 | 8.9000 | 9.3500 | 9.3500 | 430,111 |
| Jan 5, 2024 | 9.0500 | 9.3000 | 8.8500 | 9.2000 | 9.2000 | 293,868 |
| Jan 4, 2024 | 8.9000 | 9.1500 | 8.9000 | 9.0500 | 9.0500 | 93,813 |
| Jan 3, 2024 | 9.2000 | 9.2000 | 8.7000 | 8.9000 | 8.9000 | 82,762 |
| Jan 2, 2024 | 8.7000 | 8.9500 | 8.7000 | 8.9500 | 8.9500 | 63,728 |
| Jan 1, 2024 | 8.7500 | 9.2000 | 8.6000 | 8.7000 | 8.7000 | 135,877 |
| Dec 29, 2023 | 8.8000 | 9.0000 | 8.6000 | 9.0000 | 9.0000 | 66,182 |
| Dec 28, 2023 | 8.9500 | 9.1000 | 8.5000 | 8.6000 | 8.6000 | 84,717 |
| Dec 27, 2023 | 9.2500 | 9.2500 | 8.7500 | 8.9500 | 8.9500 | 87,173 |
| Dec 26, 2023 | 9.4000 | 9.4000 | 8.7000 | 9.1000 | 9.1000 | 74,349 |
| Dec 22, 2023 | 9.5000 | 9.5000 | 9.0000 | 9.1500 | 9.1500 | 51,595 |
| Dec 21, 2023 | 8.9000 | 9.2500 | 8.5000 | 9.0500 | 9.0500 | 82,227 |
| Dec 20, 2023 | 9.3500 | 9.4000 | 8.9000 | 8.9000 | 8.9000 | 176,257 |
| Dec 19, 2023 | 9.5000 | 9.5000 | 9.2000 | 9.3500 | 9.3500 | 99,668 |
| Dec 18, 2023 | 9.4000 | 9.5000 | 9.0000 | 9.5000 | 9.5000 | 425,736 |
| Dec 15, 2023 | 9.3000 | 9.6000 | 8.9000 | 9.0500 | 9.0500 | 136,073 |
| Dec 14, 2023 | 9.5000 | 9.7000 | 9.2000 | 9.2000 | 9.2000 | 77,632 |
| Dec 13, 2023 | 9.5000 | 9.5500 | 8.7000 | 9.4500 | 9.4500 | 186,671 |
| Dec 12, 2023 | 8.7000 | 9.1000 | 8.7000 | 9.1000 | 9.1000 | 161,815 |
| Dec 11, 2023 | 8.4000 | 8.7000 | 8.1000 | 8.7000 | 8.7000 | 140,818 |
| Dec 8, 2023 | 8.4500 | 8.5000 | 8.0500 | 8.3000 | 8.3000 | 204,505 |
| Dec 7, 2023 | 8.1500 | 8.2500 | 8.0000 | 8.1500 | 8.1500 | 97,199 |
| Dec 6, 2023 | 8.1500 | 8.2000 | 7.9000 | 8.1000 | 8.1000 | 92,793 |
| Dec 5, 2023 | 8.4000 | 8.4000 | 7.8500 | 8.2000 | 8.2000 | 194,377 |
| Dec 4, 2023 | 8.3500 | 8.3500 | 7.9000 | 8.2000 | 8.2000 | 128,131 |
| Dec 1, 2023 | 8.6500 | 8.6500 | 8.2000 | 8.2500 | 8.2500 | 145,024 |
| Nov 30, 2023 | 8.8000 | 8.8000 | 8.2500 | 8.5000 | 8.5000 | 85,834 |
| Nov 29, 2023 | 8.3500 | 8.6500 | 8.2500 | 8.6000 | 8.6000 | 84,640 |
| Nov 28, 2023 | 8.6500 | 8.6500 | 8.2500 | 8.2500 | 8.2500 | 272,635 |
| Nov 24, 2023 | 8.4500 | 8.7000 | 8.2500 | 8.6500 | 8.6500 | 52,131 |
| Nov 23, 2023 | 8.4500 | 8.7500 | 8.2500 | 8.3500 | 8.3500 | 132,230 |
| Nov 22, 2023 | 8.4000 | 9.1000 | 8.4000 | 8.5500 | 8.5500 | 223,066 |
| Nov 21, 2023 | 9.5000 | 9.6000 | 8.8500 | 8.8500 | 8.8500 | 329,271 |
| Nov 20, 2023 | 9.3000 | 9.3000 | 9.1500 | 9.3000 | 9.3000 | 285,747 |
| Nov 17, 2023 | 8.7000 | 8.9000 | 8.7000 | 8.9000 | 8.9000 | 59,841 |
| Nov 16, 2023 | 7.7000 | 8.5000 | 7.7000 | 8.5000 | 8.5000 | 796,329 |
| Nov 15, 2023 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | 158,419 |
| Nov 13, 2023 | 8.5000 | 8.5500 | 8.5000 | 8.5000 | 8.5000 | 140,614 |
| Nov 10, 2023 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | 188,312 |
| Nov 9, 2023 | 10.1000 | 10.3000 | 9.9000 | 9.9000 | 9.9000 | 266,543 |
| Nov 8, 2023 | 10.5500 | 10.6000 | 10.1500 | 10.4000 | 10.4000 | 135,123 |
| Nov 7, 2023 | 10.9500 | 10.9500 | 10.5000 | 10.6000 | 10.6000 | 137,429 |
| Nov 6, 2023 | 11.4000 | 11.4000 | 10.6500 | 10.8000 | 10.8000 | 180,706 |
| Nov 3, 2023 | 10.8000 | 11.5000 | 10.8000 | 11.1000 | 11.1000 | 56,564 |
| Nov 2, 2023 | 11.0500 | 11.2500 | 10.9000 | 11.0500 | 11.0500 | 97,539 |
| Nov 1, 2023 | 11.4000 | 11.4000 | 11.0000 | 11.0500 | 11.0500 | 119,483 |
| Oct 31, 2023 | 11.9500 | 11.9500 | 11.2500 | 11.4500 | 11.4500 | 65,329 |
| Oct 30, 2023 | 11.8000 | 12.0000 | 11.4000 | 11.4500 | 11.4500 | 48,954 |
| Oct 27, 2023 | 11.7000 | 11.9500 | 11.6000 | 11.8000 | 11.8000 | 115,528 |
| Oct 26, 2023 | 12.1000 | 12.1000 | 11.3000 | 11.5500 | 11.5500 | 214,396 |
| Oct 25, 2023 | 12.0000 | 12.1000 | 11.7500 | 11.8500 | 11.8500 | 161,480 |
| Oct 23, 2023 | 12.3500 | 12.5000 | 11.8000 | 11.9000 | 11.9000 | 362,742 |
| Oct 20, 2023 | 12.3500 | 12.7500 | 12.2000 | 12.3500 | 12.3500 | 159,463 |
| Oct 19, 2023 | 12.6000 | 12.6000 | 12.4000 | 12.5000 | 12.5000 | 93,846 |
| Oct 18, 2023 | 13.0500 | 13.0500 | 12.4000 | 12.5000 | 12.5000 | 207,870 |
| Oct 17, 2023 | 12.6500 | 13.2000 | 12.6000 | 12.8500 | 12.8500 | 623,643 |
| Oct 16, 2023 | 12.4000 | 12.7000 | 12.3000 | 12.4500 | 12.4500 | 265,434 |
| Oct 13, 2023 | 12.6000 | 12.6000 | 12.3000 | 12.3500 | 12.3500 | 155,620 |
| Oct 12, 2023 | 12.4000 | 12.4500 | 12.2500 | 12.3500 | 12.3500 | 135,669 |
| Oct 11, 2023 | 12.4000 | 12.5000 | 12.2500 | 12.3500 | 12.3500 | 218,746 |
| Oct 10, 2023 | 12.4000 | 12.5000 | 12.2500 | 12.3000 | 12.3000 | 223,092 |
| Oct 9, 2023 | 12.1000 | 12.5000 | 12.1000 | 12.2500 | 12.2500 | 297,626 |
| Oct 6, 2023 | 12.4500 | 13.2500 | 12.2500 | 12.8000 | 12.8000 | 374,403 |
| Oct 5, 2023 | 12.3000 | 12.5500 | 12.3000 | 12.4500 | 12.4500 | 112,927 |
| Oct 4, 2023 | 12.3500 | 12.5000 | 12.2000 | 12.3000 | 12.3000 | 171,168 |