BSE - Free Realtime Quote INR
Sarveshwar Foods Limited (SARVESHWAR.BO)
As of 12:40 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 |
|---|---|---|---|---|---|---|
| Nov 7, 2024 | 9.91 | 10.09 | 9.80 | 9.88 | 9.88 | 596,081 |
| Nov 6, 2024 | 9.78 | 9.90 | 9.70 | 9.79 | 9.79 | 808,564 |
| Nov 4, 2024 | 10.29 | 10.31 | 9.66 | 9.84 | 9.84 | 661,158 |
| Nov 1, 2024 | 9.98 | 10.30 | 9.98 | 10.08 | 10.08 | 1,525,118 |
| Oct 31, 2024 | 9.49 | 9.67 | 9.31 | 9.55 | 9.55 | 447,166 |
| Oct 29, 2024 | 9.39 | 9.40 | 9.06 | 9.14 | 9.14 | 272,108 |
| Oct 28, 2024 | 9.20 | 9.50 | 9.00 | 9.23 | 9.23 | 1,169,581 |
| Oct 25, 2024 | 9.62 | 9.62 | 8.99 | 9.19 | 9.19 | 907,631 |
| Oct 24, 2024 | 9.48 | 9.70 | 9.37 | 9.47 | 9.47 | 534,671 |
| Oct 23, 2024 | 9.54 | 9.87 | 9.20 | 9.37 | 9.37 | 1,340,313 |
| Oct 22, 2024 | 9.82 | 10.19 | 9.60 | 9.66 | 9.66 | 1,393,010 |
| Oct 21, 2024 | 10.76 | 10.78 | 9.81 | 10.34 | 10.34 | 5,181,405 |
| Oct 18, 2024 | 9.48 | 9.91 | 9.30 | 9.81 | 9.81 | 659,474 |
| Oct 17, 2024 | 9.55 | 9.60 | 9.26 | 9.45 | 9.45 | 615,602 |
| Oct 16, 2024 | 9.48 | 9.64 | 9.41 | 9.48 | 9.48 | 559,560 |
| Oct 15, 2024 | 9.60 | 9.75 | 9.46 | 9.55 | 9.55 | 700,092 |
| Oct 14, 2024 | 9.60 | 9.60 | 9.21 | 9.35 | 9.35 | 876,887 |
| Oct 11, 2024 | 9.63 | 9.67 | 9.47 | 9.55 | 9.55 | 606,134 |
| Oct 10, 2024 | 9.47 | 9.71 | 9.47 | 9.61 | 9.61 | 921,802 |
| Oct 9, 2024 | 9.85 | 9.85 | 9.57 | 9.61 | 9.61 | 879,559 |
| Oct 8, 2024 | 9.19 | 9.88 | 9.15 | 9.71 | 9.71 | 1,339,607 |
| Oct 7, 2024 | 10.28 | 10.34 | 9.57 | 9.57 | 9.57 | 1,298,237 |
| Oct 4, 2024 | 10.06 | 10.35 | 9.63 | 10.07 | 10.07 | 2,214,005 |
| Oct 3, 2024 | 10.24 | 10.63 | 9.74 | 10.01 | 10.01 | 4,624,561 |
| Oct 1, 2024 | 9.97 | 10.25 | 9.88 | 10.25 | 10.25 | 2,546,928 |
| Sep 30, 2024 | 9.50 | 9.77 | 9.45 | 9.77 | 9.77 | 1,661,020 |
| Sep 27, 2024 | 9.42 | 9.48 | 9.24 | 9.31 | 9.31 | 1,228,925 |
| Sep 26, 2024 | 9.60 | 9.70 | 9.33 | 9.42 | 9.42 | 1,070,568 |
| Sep 25, 2024 | 9.72 | 9.72 | 9.49 | 9.58 | 9.58 | 784,089 |
| Sep 24, 2024 | 9.91 | 9.94 | 9.56 | 9.69 | 9.69 | 1,022,798 |
| Sep 23, 2024 | 10.09 | 10.10 | 9.64 | 9.82 | 9.82 | 1,543,746 |
| Sep 20, 2024 | 9.70 | 10.03 | 9.70 | 10.01 | 10.01 | 2,338,604 |
| Sep 19, 2024 | 9.84 | 10.10 | 9.45 | 9.56 | 9.56 | 1,767,187 |
| Sep 18, 2024 | 10.26 | 10.34 | 9.68 | 9.79 | 9.79 | 1,297,207 |
| Sep 17, 2024 | 10.73 | 10.88 | 10.03 | 10.10 | 10.10 | 2,679,486 |
| Sep 16, 2024 | 10.26 | 10.55 | 10.25 | 10.55 | 10.55 | 2,571,217 |
| Sep 13, 2024 | 10.15 | 10.36 | 10.05 | 10.05 | 10.05 | 5,918,488 |
| Sep 12, 2024 | 10.57 | 10.78 | 10.57 | 10.57 | 10.57 | 2,027,787 |
| Sep 11, 2024 | 11.96 | 12.28 | 11.12 | 11.12 | 11.12 | 6,617,925 |
| Sep 10, 2024 | 10.89 | 11.70 | 10.84 | 11.70 | 11.70 | 8,242,742 |
| Sep 9, 2024 | 10.63 | 10.64 | 10.12 | 10.64 | 10.64 | 8,010,045 |
| Sep 6, 2024 | 8.97 | 9.68 | 8.94 | 9.68 | 9.68 | 5,079,791 |
| Sep 5, 2024 | 8.51 | 8.85 | 8.51 | 8.80 | 8.80 | 988,649 |
| Sep 4, 2024 | 8.45 | 8.57 | 8.45 | 8.50 | 8.50 | 584,070 |
| Sep 3, 2024 | 8.67 | 8.75 | 8.56 | 8.58 | 8.58 | 589,849 |
| Sep 2, 2024 | 8.85 | 8.85 | 8.53 | 8.60 | 8.60 | 658,082 |
| Aug 30, 2024 | 8.77 | 8.80 | 8.65 | 8.70 | 8.70 | 649,709 |
| Aug 29, 2024 | 8.79 | 8.86 | 8.70 | 8.74 | 8.74 | 507,610 |
| Aug 28, 2024 | 8.85 | 8.93 | 8.78 | 8.80 | 8.80 | 515,791 |
| Aug 26, 2024 | 8.96 | 8.96 | 8.80 | 8.81 | 8.81 | 720,151 |
| Aug 23, 2024 | 8.88 | 8.96 | 8.85 | 8.87 | 8.87 | 592,637 |
| Aug 22, 2024 | 8.92 | 8.98 | 8.83 | 8.87 | 8.87 | 706,322 |
| Aug 21, 2024 | 8.85 | 8.97 | 8.85 | 8.89 | 8.89 | 555,327 |
| Aug 20, 2024 | 8.92 | 8.99 | 8.83 | 8.85 | 8.85 | 355,714 |
| Aug 19, 2024 | 8.88 | 9.13 | 8.69 | 8.83 | 8.83 | 1,107,136 |
| Aug 16, 2024 | 9.15 | 9.25 | 8.75 | 8.85 | 8.85 | 909,535 |
| Aug 14, 2024 | 9.02 | 9.20 | 8.79 | 9.01 | 9.01 | 983,934 |
| Aug 13, 2024 | 9.67 | 9.79 | 9.16 | 9.22 | 9.22 | 643,889 |
| Aug 12, 2024 | 8.71 | 9.53 | 8.60 | 9.36 | 9.36 | 2,735,045 |
| Aug 9, 2024 | 9.00 | 9.20 | 8.51 | 8.70 | 8.70 | 1,078,772 |
| Aug 8, 2024 | 8.80 | 9.06 | 8.80 | 8.90 | 8.90 | 628,311 |
| Aug 7, 2024 | 8.51 | 8.98 | 8.51 | 8.92 | 8.92 | 751,238 |
| Aug 6, 2024 | 8.67 | 8.99 | 8.57 | 8.61 | 8.61 | 1,087,927 |
| Aug 5, 2024 | 8.86 | 9.00 | 8.67 | 8.73 | 8.73 | 599,710 |
| Aug 2, 2024 | 9.06 | 9.17 | 8.93 | 9.08 | 9.08 | 897,085 |
| Aug 1, 2024 | 9.27 | 9.27 | 9.08 | 9.12 | 9.12 | 694,998 |
| Jul 31, 2024 | 9.19 | 9.33 | 9.17 | 9.22 | 9.22 | 635,492 |
| Jul 30, 2024 | 9.15 | 9.30 | 9.13 | 9.20 | 9.20 | 393,656 |
| Jul 29, 2024 | 9.55 | 9.59 | 9.13 | 9.23 | 9.23 | 1,905,879 |
| Jul 26, 2024 | 9.19 | 9.43 | 9.17 | 9.33 | 9.33 | 803,181 |
| Jul 25, 2024 | 9.11 | 9.28 | 9.08 | 9.16 | 9.16 | 513,934 |
| Jul 24, 2024 | 9.22 | 9.45 | 9.03 | 9.14 | 9.14 | 1,641,882 |
| Jul 23, 2024 | 9.20 | 9.36 | 8.86 | 9.11 | 9.11 | 1,291,444 |
| Jul 22, 2024 | 9.22 | 9.43 | 8.96 | 9.06 | 9.06 | 1,073,042 |
| Jul 19, 2024 | 9.28 | 9.28 | 9.05 | 9.13 | 9.13 | 909,842 |
| Jul 18, 2024 | 9.57 | 9.62 | 9.03 | 9.27 | 9.27 | 834,788 |
| Jul 16, 2024 | 9.80 | 9.90 | 9.21 | 9.38 | 9.38 | 1,646,643 |
| Jul 15, 2024 | 9.70 | 9.79 | 9.46 | 9.63 | 9.63 | 1,683,573 |
| Jul 12, 2024 | 9.78 | 9.78 | 9.30 | 9.48 | 9.48 | 712,262 |
| Jul 11, 2024 | 9.87 | 9.95 | 9.48 | 9.60 | 9.60 | 1,327,118 |
| Jul 10, 2024 | 10.30 | 10.37 | 9.56 | 9.77 | 9.77 | 1,830,723 |
| Jul 9, 2024 | 9.73 | 10.00 | 9.70 | 10.00 | 10.00 | 3,545,273 |
| Jul 8, 2024 | 10.16 | 10.24 | 9.53 | 9.53 | 9.53 | 2,838,950 |
| Jul 5, 2024 | 10.49 | 10.84 | 9.90 | 10.03 | 10.03 | 7,141,222 |
| Jul 4, 2024 | 10.10 | 10.33 | 10.05 | 10.33 | 10.33 | 3,026,752 |
| Jul 3, 2024 | 9.61 | 9.84 | 9.57 | 9.84 | 9.84 | 2,299,630 |
| Jul 2, 2024 | 9.13 | 9.40 | 8.86 | 9.38 | 9.38 | 2,414,878 |
| Jul 1, 2024 | 8.55 | 8.97 | 8.55 | 8.97 | 8.97 | 1,072,632 |
| Jun 28, 2024 | 8.56 | 8.65 | 8.50 | 8.55 | 8.55 | 496,579 |
| Jun 27, 2024 | 8.71 | 8.85 | 8.51 | 8.58 | 8.58 | 728,419 |
| Jun 26, 2024 | 8.75 | 8.90 | 8.69 | 8.70 | 8.70 | 559,182 |
| Jun 25, 2024 | 8.80 | 8.84 | 8.71 | 8.72 | 8.72 | 683,367 |
| Jun 24, 2024 | 8.92 | 8.94 | 8.77 | 8.79 | 8.79 | 519,372 |
| Jun 21, 2024 | 8.98 | 9.00 | 8.85 | 8.87 | 8.87 | 586,122 |
| Jun 20, 2024 | 8.98 | 9.05 | 8.95 | 8.96 | 8.96 | 356,688 |
| Jun 19, 2024 | 9.00 | 9.07 | 8.91 | 8.95 | 8.95 | 705,722 |
| Jun 18, 2024 | 9.01 | 9.12 | 8.87 | 9.00 | 9.00 | 1,281,615 |
| Jun 14, 2024 | 8.86 | 8.97 | 8.81 | 8.94 | 8.94 | 934,261 |
| Jun 13, 2024 | 8.97 | 8.97 | 8.76 | 8.85 | 8.85 | 687,480 |
| Jun 12, 2024 | 8.94 | 8.99 | 8.89 | 8.92 | 8.92 | 570,254 |
| Jun 11, 2024 | 9.00 | 9.00 | 8.80 | 8.90 | 8.90 | 731,301 |
| Jun 10, 2024 | 8.90 | 9.02 | 8.75 | 8.92 | 8.92 | 888,933 |
| Jun 7, 2024 | 8.96 | 9.00 | 8.65 | 8.87 | 8.87 | 844,265 |
| Jun 6, 2024 | 8.50 | 8.82 | 8.48 | 8.82 | 8.82 | 730,950 |
| Jun 5, 2024 | 8.57 | 8.65 | 8.15 | 8.40 | 8.40 | 515,721 |
| Jun 4, 2024 | 9.00 | 9.01 | 8.53 | 8.54 | 8.54 | 619,772 |
| Jun 3, 2024 | 9.06 | 9.25 | 8.93 | 8.97 | 8.97 | 1,047,038 |
| May 31, 2024 | 8.99 | 8.99 | 8.75 | 8.88 | 8.88 | 641,508 |
| May 30, 2024 | 8.95 | 9.00 | 8.80 | 8.85 | 8.85 | 576,911 |
| May 29, 2024 | 9.08 | 9.13 | 8.71 | 8.95 | 8.95 | 977,857 |
| May 28, 2024 | 9.43 | 9.43 | 9.07 | 9.13 | 9.13 | 623,314 |
| May 27, 2024 | 9.18 | 9.40 | 9.11 | 9.24 | 9.24 | 715,846 |
| May 24, 2024 | 9.00 | 9.24 | 8.92 | 8.99 | 8.99 | 339,823 |
| May 23, 2024 | 9.16 | 9.20 | 8.95 | 9.00 | 9.00 | 733,064 |
| May 22, 2024 | 9.15 | 9.25 | 8.90 | 9.17 | 9.17 | 765,020 |
| May 21, 2024 | 9.58 | 9.64 | 9.09 | 9.17 | 9.17 | 1,199,715 |
| May 17, 2024 | 10.15 | 10.15 | 9.35 | 9.42 | 9.42 | 1,763,693 |
| May 16, 2024 | 9.84 | 9.84 | 9.25 | 9.73 | 9.73 | 1,934,957 |
| May 15, 2024 | 9.40 | 9.40 | 9.25 | 9.40 | 9.40 | 665,217 |
| May 14, 2024 | 8.57 | 8.96 | 8.54 | 8.96 | 8.96 | 522,314 |
| May 13, 2024 | 8.58 | 8.58 | 8.25 | 8.54 | 8.54 | 464,818 |
| May 10, 2024 | 8.50 | 8.61 | 8.26 | 8.47 | 8.47 | 466,583 |
| May 9, 2024 | 8.74 | 8.74 | 8.10 | 8.47 | 8.47 | 377,377 |
| May 8, 2024 | 8.55 | 8.73 | 8.28 | 8.52 | 8.52 | 480,707 |
| May 7, 2024 | 8.60 | 8.98 | 8.35 | 8.56 | 8.56 | 480,841 |
| May 6, 2024 | 8.95 | 9.05 | 8.51 | 8.73 | 8.73 | 695,765 |
| May 3, 2024 | 9.00 | 9.10 | 8.85 | 8.90 | 8.90 | 671,770 |
| May 2, 2024 | 9.01 | 9.06 | 8.94 | 9.00 | 9.00 | 967,530 |
| Apr 30, 2024 | 9.06 | 9.20 | 9.00 | 9.06 | 9.06 | 794,439 |
| Apr 29, 2024 | 9.15 | 9.19 | 9.03 | 9.06 | 9.06 | 749,964 |
| Apr 26, 2024 | 9.02 | 9.25 | 9.02 | 9.19 | 9.19 | 275,209 |
| Apr 25, 2024 | 9.25 | 9.25 | 8.85 | 9.12 | 9.12 | 645,741 |
| Apr 24, 2024 | 9.15 | 9.35 | 9.06 | 9.16 | 9.16 | 409,650 |
| Apr 23, 2024 | 9.17 | 9.40 | 9.08 | 9.19 | 9.19 | 542,321 |
| Apr 22, 2024 | 9.14 | 9.35 | 8.90 | 9.17 | 9.17 | 375,311 |
| Apr 19, 2024 | 9.00 | 9.20 | 8.85 | 8.96 | 8.96 | 422,960 |
| Apr 18, 2024 | 9.38 | 9.50 | 8.99 | 9.21 | 9.21 | 466,395 |
| Apr 16, 2024 | 9.15 | 9.45 | 8.76 | 9.24 | 9.24 | 432,262 |
| Apr 15, 2024 | 9.22 | 9.45 | 9.17 | 9.18 | 9.18 | 1,326,592 |
| Apr 12, 2024 | 9.59 | 9.78 | 9.50 | 9.65 | 9.65 | 746,586 |
| Apr 10, 2024 | 9.77 | 10.06 | 9.51 | 9.77 | 9.77 | 409,042 |
| Apr 9, 2024 | 9.71 | 9.95 | 9.60 | 9.77 | 9.77 | 609,807 |
| Apr 8, 2024 | 10.14 | 10.15 | 9.55 | 9.71 | 9.71 | 1,158,252 |
| Apr 5, 2024 | 10.00 | 10.20 | 9.60 | 9.77 | 9.77 | 931,501 |
| Apr 4, 2024 | 10.49 | 10.60 | 9.70 | 9.93 | 9.93 | 869,718 |
| Apr 3, 2024 | 10.39 | 10.39 | 9.90 | 10.19 | 10.19 | 789,492 |
| Apr 2, 2024 | 10.10 | 10.26 | 9.90 | 10.24 | 10.24 | 1,239,768 |
| Apr 1, 2024 | 9.62 | 9.90 | 9.50 | 9.90 | 9.90 | 1,345,375 |
| Mar 28, 2024 | 9.75 | 10.00 | 9.29 | 9.43 | 9.43 | 1,764,286 |
| Mar 27, 2024 | 10.60 | 10.69 | 9.75 | 9.77 | 9.77 | 2,206,532 |
| Mar 26, 2024 | 10.07 | 10.26 | 9.99 | 10.26 | 10.26 | 3,644,427 |
| Mar 22, 2024 | 9.40 | 9.79 | 9.40 | 9.78 | 9.78 | 6,532,155 |
| Mar 21, 2024 | 8.80 | 9.33 | 8.45 | 9.33 | 9.33 | 2,182,350 |
| Mar 20, 2024 | 8.85 | 9.77 | 8.85 | 8.89 | 8.89 | 5,340,216 |
| Mar 19, 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 565,652 |
| Mar 18, 2024 | 10.20 | 10.29 | 9.80 | 9.80 | 9.80 | 1,569,134 |
| Mar 15, 2024 | 10.28 | 11.36 | 10.28 | 10.31 | 10.31 | 3,012,551 |
| Mar 14, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 920,547 |
| Mar 13, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 334,757 |
| Mar 12, 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 377,545 |
| Mar 11, 2024 | 13.45 | 13.84 | 12.59 | 12.59 | 12.59 | 889,382 |
| Mar 7, 2024 | 11.99 | 13.25 | 11.99 | 13.25 | 13.25 | 2,964,577 |
| Mar 6, 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 424,924 |
| Mar 5, 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 513,492 |
| Mar 4, 2024 | 15.00 | 15.00 | 13.97 | 13.97 | 13.97 | 1,776,084 |
| Mar 1, 2024 | 12.87 | 14.21 | 12.87 | 14.19 | 14.19 | 7,073,052 |
| Feb 29, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 944,996 |
| Feb 28, 2024 | 15.73 | 15.73 | 14.25 | 14.25 | 14.25 | 10,050,860 |
| Feb 27, 2024 | 14.99 | 14.99 | 14.93 | 14.99 | 14.99 | 4,415,165 |
| Feb 26, 2024 | 14.05 | 14.28 | 13.87 | 14.28 | 14.28 | 6,429,866 |
| Feb 23, 2024 | 13.20 | 13.60 | 13.19 | 13.60 | 13.60 | 5,313,384 |
| Feb 22, 2024 | 12.70 | 12.97 | 11.75 | 12.96 | 12.96 | 8,264,367 |
| Feb 21, 2024 | 12.36 | 12.36 | 11.57 | 12.36 | 12.36 | 24,750,080 |
| Feb 20, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 2,751,199 |
| Feb 19, 2024 | 11.18 | 11.22 | 11.18 | 11.22 | 11.22 | 3,202,383 |
| Feb 16, 2024 | 10.38 | 10.69 | 10.38 | 10.69 | 10.69 | 2,480,073 |
| Feb 15, 2024 | 9.80 | 10.23 | 9.75 | 10.19 | 10.19 | 6,335,049 |
| Feb 14, 2024 | 9.23 | 9.75 | 8.94 | 9.75 | 9.75 | 2,190,420 |
| Feb 13, 2024 | 9.50 | 9.64 | 8.84 | 9.29 | 9.29 | 3,120,804 |
| Feb 12, 2024 | 9.74 | 10.07 | 9.24 | 9.24 | 9.24 | 5,258,902 |
| Feb 9, 2024 | 10.27 | 10.27 | 9.64 | 9.72 | 9.72 | 9,031,377 |
| Feb 8, 2024 | 10.32 | 10.39 | 9.64 | 10.14 | 10.14 | 10,976,810 |
| Feb 7, 2024 | 10.10 | 10.23 | 9.90 | 9.96 | 9.96 | 18,383,510 |
| Feb 6, 2024 | 9.61 | 9.77 | 9.12 | 9.77 | 9.77 | 25,070,270 |
| Feb 5, 2024 | 8.85 | 8.89 | 8.54 | 8.89 | 8.89 | 13,498,340 |
| Feb 2, 2024 | 7.55 | 8.14 | 7.53 | 8.09 | 8.09 | 5,597,740 |
| Feb 1, 2024 | 7.38 | 7.50 | 7.32 | 7.40 | 7.40 | 2,953,707 |
| Jan 31, 2024 | 7.35 | 7.39 | 7.18 | 7.27 | 7.27 | 1,486,384 |
| Jan 30, 2024 | 7.36 | 7.39 | 7.15 | 7.24 | 7.24 | 2,709,666 |
| Jan 29, 2024 | 7.31 | 7.50 | 7.16 | 7.28 | 7.28 | 3,452,176 |
| Jan 25, 2024 | 7.17 | 7.30 | 7.00 | 7.18 | 7.18 | 3,600,355 |
| Jan 24, 2024 | 7.20 | 7.20 | 6.95 | 7.07 | 7.07 | 2,454,159 |
| Jan 23, 2024 | 6.79 | 7.14 | 6.64 | 7.01 | 7.01 | 3,770,633 |
| Jan 19, 2024 | 7.16 | 7.19 | 6.55 | 6.64 | 6.64 | 2,439,339 |
| Jan 17, 2024 | 7.02 | 7.19 | 6.75 | 7.12 | 7.12 | 3,263,356 |
| Jan 16, 2024 | 7.31 | 7.40 | 6.52 | 7.03 | 7.03 | 3,073,944 |
| Jan 15, 2024 | 7.39 | 7.92 | 7.21 | 7.24 | 7.24 | 4,114,057 |
| Jan 12, 2024 | 7.37 | 7.46 | 7.09 | 7.20 | 7.20 | 6,476,585 |
| Jan 11, 2024 | 7.22 | 7.51 | 7.15 | 7.25 | 7.25 | 7,888,879 |
| Jan 10, 2024 | 6.87 | 7.12 | 6.76 | 6.99 | 6.99 | 19,851,260 |
| Jan 9, 2024 | 6.24 | 6.53 | 6.18 | 6.48 | 6.48 | 4,854,659 |
| Jan 8, 2024 | 6.00 | 6.05 | 5.87 | 5.99 | 5.99 | 2,193,321 |
| Jan 5, 2024 | 6.14 | 6.20 | 5.42 | 5.85 | 5.85 | 5,109,259 |
| Jan 4, 2024 | 5.97 | 6.45 | 5.89 | 6.02 | 6.02 | 6,264,311 |
| Jan 3, 2024 | 6.17 | 6.17 | 5.81 | 5.87 | 5.87 | 2,346,971 |
| Jan 2, 2024 | 6.07 | 6.24 | 5.95 | 6.05 | 6.05 | 2,630,878 |
| Jan 1, 2024 | 5.80 | 5.91 | 5.50 | 5.87 | 5.87 | 2,335,607 |
| Dec 29, 2023 | 5.33 | 5.49 | 5.10 | 5.38 | 5.38 | 301,423 |
| Dec 28, 2023 | 5.39 | 5.50 | 5.15 | 5.23 | 5.23 | 324,345 |
| Dec 27, 2023 | 5.55 | 5.63 | 5.30 | 5.39 | 5.39 | 448,897 |
| Dec 26, 2023 | 5.45 | 5.60 | 5.36 | 5.45 | 5.45 | 510,230 |
| Dec 22, 2023 | 5.49 | 5.55 | 5.25 | 5.34 | 5.34 | 622,116 |
| Dec 21, 2023 | 4.96 | 5.45 | 4.96 | 5.35 | 5.35 | 995,464 |
| Dec 20, 2023 | 5.53 | 5.53 | 5.01 | 5.22 | 5.22 | 3,188,672 |
| Dec 19, 2023 | 5.27 | 5.27 | 5.26 | 5.27 | 5.27 | 741,512 |
| Dec 18, 2023 | 4.92 | 5.02 | 4.57 | 5.02 | 5.02 | 913,552 |
| Dec 15, 2023 | 4.90 | 4.90 | 4.79 | 4.79 | 4.79 | 243,888 |
| Dec 14, 2023 | 4.91 | 4.91 | 4.88 | 4.88 | 4.88 | 258,289 |
| Dec 13, 2023 | 4.81 | 4.82 | 4.81 | 4.82 | 4.82 | 258,771 |
| Dec 12, 2023 | 4.67 | 4.73 | 4.67 | 4.73 | 4.73 | 199,442 |
| Dec 11, 2023 | 4.64 | 4.64 | 4.63 | 4.64 | 4.64 | 497,530 |
| Dec 8, 2023 | 4.53 | 4.55 | 4.50 | 4.55 | 4.55 | 202,783 |
| Dec 7, 2023 | 4.64 | 4.64 | 4.58 | 4.58 | 4.58 | 196,808 |
| Dec 6, 2023 | 4.65 | 4.65 | 4.55 | 4.55 | 4.55 | 200,543 |
| Dec 5, 2023 | 4.62 | 4.65 | 4.62 | 4.62 | 4.62 | 303,181 |
| Dec 4, 2023 | 4.60 | 4.60 | 4.59 | 4.59 | 4.59 | 250,216 |
| Dec 1, 2023 | 4.60 | 4.60 | 4.54 | 4.54 | 4.54 | 195,195 |
| Nov 30, 2023 | 4.71 | 4.71 | 4.62 | 4.62 | 4.62 | 324,574 |
| Nov 29, 2023 | 4.60 | 4.74 | 4.60 | 4.71 | 4.71 | 224,183 |
| Nov 28, 2023 | 4.75 | 4.75 | 4.65 | 4.65 | 4.65 | 141,739 |
| Nov 24, 2023 | 4.77 | 4.77 | 4.72 | 4.72 | 4.72 | 133,430 |
| Nov 23, 2023 | 4.75 | 4.77 | 4.71 | 4.77 | 4.77 | 163,017 |
| Nov 22, 2023 | 4.67 | 4.68 | 4.67 | 4.68 | 4.68 | 155,341 |
| Nov 21, 2023 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 136,642 |
| Nov 20, 2023 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 116,682 |
| Nov 17, 2023 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 168,904 |
| Nov 16, 2023 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 287,513 |
| Nov 15, 2023 | 5.24 | 5.24 | 5.14 | 5.14 | 5.14 | 398,332 |
| Nov 13, 2023 | 5.25 | 5.25 | 5.24 | 5.24 | 5.24 | 272,171 |
| Nov 10, 2023 | 5.10 | 5.20 | 5.10 | 5.10 | 5.10 | 211,244 |
| Nov 9, 2023 | 5.55 | 5.56 | 5.15 | 5.20 | 5.20 | 983,658 |
| Nov 8, 2023 | 5.30 | 5.32 | 5.20 | 5.30 | 5.30 | 742,605 |
| Nov 7, 2023 | 4.98 | 5.08 | 4.94 | 5.07 | 5.07 | 398,246 |