NSE - Delayed Quote INR
KBC Global Limited (KBCGLOBAL.NS)
At close: November 1 at 6:59 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 |
|---|---|---|---|---|---|---|
| Nov 1, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| Oct 31, 2024 | 2.2400 | 2.2600 | 2.1900 | 2.2300 | 2.2300 | 16,705,610 |
| Oct 30, 2024 | 2.1800 | 2.2700 | 2.1200 | 2.2300 | 2.2300 | 27,894,494 |
| Oct 29, 2024 | 2.1700 | 2.1900 | 2.1100 | 2.1700 | 2.1700 | 17,079,149 |
| Oct 28, 2024 | 2.0100 | 2.1600 | 1.9900 | 2.1400 | 2.1400 | 31,316,179 |
| Oct 25, 2024 | 2.0800 | 2.1000 | 2.0600 | 2.0600 | 2.0600 | 8,675,832 |
| Oct 24, 2024 | 2.2900 | 2.3000 | 2.1700 | 2.1700 | 2.1700 | 10,948,820 |
| Oct 23, 2024 | 2.3100 | 2.3300 | 2.2700 | 2.2900 | 2.2900 | 17,008,689 |
| Oct 22, 2024 | 2.3100 | 2.3400 | 2.2900 | 2.3200 | 2.3200 | 31,932,100 |
| Oct 21, 2024 | 2.3500 | 2.3600 | 2.2700 | 2.3000 | 2.3000 | 37,232,623 |
| Oct 18, 2024 | 2.3300 | 2.3700 | 2.2900 | 2.3400 | 2.3400 | 43,223,124 |
| Oct 17, 2024 | 2.3300 | 2.3500 | 2.3100 | 2.3200 | 2.3200 | 31,177,371 |
| Oct 16, 2024 | 2.3400 | 2.3600 | 2.3100 | 2.3200 | 2.3200 | 24,047,192 |
| Oct 15, 2024 | 2.2900 | 2.3600 | 2.2500 | 2.3500 | 2.3500 | 41,090,195 |
| Oct 14, 2024 | 2.2600 | 2.3300 | 2.2500 | 2.3000 | 2.3000 | 40,048,869 |
| Oct 11, 2024 | 2.2100 | 2.3000 | 2.2000 | 2.2700 | 2.2700 | 30,759,175 |
| Oct 10, 2024 | 2.1400 | 2.2400 | 2.1400 | 2.2300 | 2.2300 | 35,934,005 |
| Oct 9, 2024 | 2.0700 | 2.1700 | 2.0700 | 2.1500 | 2.1500 | 20,542,832 |
| Oct 8, 2024 | 2.0000 | 2.1200 | 1.9700 | 2.0800 | 2.0800 | 43,940,263 |
| Oct 7, 2024 | 2.2000 | 2.2200 | 2.0800 | 2.0800 | 2.0800 | 22,651,283 |
| Oct 4, 2024 | 2.1000 | 2.2000 | 2.0900 | 2.1900 | 2.1900 | 17,510,708 |
| Oct 3, 2024 | 2.0200 | 2.1200 | 2.0200 | 2.1100 | 2.1100 | 19,725,735 |
| Oct 1, 2024 | 2.0100 | 2.0700 | 2.0000 | 2.0500 | 2.0500 | 12,481,665 |
| Sep 30, 2024 | 2.0000 | 2.0700 | 1.9100 | 2.0500 | 2.0500 | 17,393,569 |
| Sep 27, 2024 | 2.0000 | 2.0300 | 1.9500 | 1.9900 | 1.9900 | 10,160,746 |
| Sep 26, 2024 | 1.9500 | 2.0100 | 1.9400 | 2.0000 | 2.0000 | 9,345,460 |
| Sep 25, 2024 | 1.9800 | 1.9900 | 1.9300 | 1.9600 | 1.9600 | 5,202,369 |
| Sep 24, 2024 | 2.0100 | 2.0200 | 1.9500 | 1.9700 | 1.9700 | 7,804,432 |
| Sep 23, 2024 | 2.0400 | 2.0400 | 1.9700 | 1.9700 | 1.9700 | 15,923,934 |
| Sep 20, 2024 | 1.9000 | 1.9600 | 1.8600 | 1.9500 | 1.9500 | 8,334,293 |
| Sep 19, 2024 | 1.9200 | 1.9500 | 1.8300 | 1.9000 | 1.9000 | 9,942,475 |
| Sep 18, 2024 | 1.9700 | 1.9800 | 1.9200 | 1.9200 | 1.9200 | 6,235,970 |
| Sep 17, 2024 | 1.9600 | 1.9700 | 1.9400 | 1.9600 | 1.9600 | 8,747,190 |
| Sep 16, 2024 | 1.9400 | 1.9700 | 1.9400 | 1.9500 | 1.9500 | 6,798,280 |
| Sep 13, 2024 | 1.9700 | 1.9800 | 1.9400 | 1.9400 | 1.9400 | 13,315,060 |
| Sep 12, 2024 | 1.9300 | 1.9600 | 1.9100 | 1.9500 | 1.9500 | 13,840,975 |
| Sep 11, 2024 | 1.8600 | 1.9200 | 1.8400 | 1.9000 | 1.9000 | 9,355,628 |
| Sep 10, 2024 | 1.8100 | 1.8600 | 1.7500 | 1.8400 | 1.8400 | 10,205,473 |
| Sep 9, 2024 | 1.8200 | 1.8300 | 1.7500 | 1.8100 | 1.8100 | 5,781,188 |
| Sep 6, 2024 | 1.7400 | 1.7900 | 1.6900 | 1.7800 | 1.7800 | 10,715,330 |
| Sep 5, 2024 | 1.7800 | 1.7800 | 1.7100 | 1.7300 | 1.7300 | 3,721,689 |
| Sep 4, 2024 | 1.6700 | 1.7300 | 1.6700 | 1.7200 | 1.7200 | 3,706,860 |
| Sep 3, 2024 | 1.6900 | 1.7000 | 1.6700 | 1.6800 | 1.6800 | 1,364,503 |
| Sep 2, 2024 | 1.7000 | 1.7000 | 1.6600 | 1.6700 | 1.6700 | 1,887,205 |
| Aug 30, 2024 | 1.6900 | 1.7000 | 1.6700 | 1.6800 | 1.6800 | 1,910,397 |
| Aug 29, 2024 | 1.7200 | 1.7200 | 1.6900 | 1.6900 | 1.6900 | 1,613,035 |
| Aug 28, 2024 | 1.6800 | 1.7200 | 1.6800 | 1.7000 | 1.7000 | 1,483,650 |
| Aug 27, 2024 | 1.7000 | 1.7200 | 1.6900 | 1.6900 | 1.6900 | 1,594,076 |
| Aug 26, 2024 | 1.7300 | 1.7300 | 1.6900 | 1.7000 | 1.7000 | 2,609,296 |
| Aug 23, 2024 | 1.7200 | 1.7400 | 1.6800 | 1.7200 | 1.7200 | 3,169,219 |
| Aug 22, 2024 | 1.7800 | 1.7900 | 1.6900 | 1.7000 | 1.7000 | 4,417,931 |
| Aug 21, 2024 | 1.7900 | 1.8000 | 1.7300 | 1.7600 | 1.7600 | 1,860,875 |
| Aug 20, 2024 | 1.7600 | 1.8000 | 1.7500 | 1.7700 | 1.7700 | 2,039,915 |
| Aug 19, 2024 | 1.6600 | 1.7300 | 1.6600 | 1.7300 | 1.7300 | 2,665,355 |
| Aug 16, 2024 | 1.7500 | 1.7600 | 1.6400 | 1.6500 | 1.6500 | 8,090,886 |
| Aug 14, 2024 | 1.7800 | 1.7800 | 1.7200 | 1.7300 | 1.7300 | 2,477,634 |
| Aug 13, 2024 | 1.7900 | 1.8000 | 1.7600 | 1.7600 | 1.7600 | 1,999,371 |
| Aug 12, 2024 | 1.8000 | 1.8200 | 1.7700 | 1.7800 | 1.7800 | 2,037,051 |
| Aug 9, 2024 | 1.8000 | 1.8400 | 1.7900 | 1.8000 | 1.8000 | 2,141,467 |
| Aug 8, 2024 | 1.8300 | 1.8300 | 1.8000 | 1.8000 | 1.8000 | 2,378,139 |
| Aug 7, 2024 | 1.8200 | 1.8500 | 1.7900 | 1.8300 | 1.8300 | 1,867,222 |
| Aug 6, 2024 | 1.8000 | 1.8400 | 1.7700 | 1.7800 | 1.7800 | 3,291,026 |
| Aug 5, 2024 | 1.8500 | 1.8700 | 1.7800 | 1.7900 | 1.7900 | 5,809,175 |
| Aug 2, 2024 | 1.8600 | 1.9000 | 1.8600 | 1.8700 | 1.8700 | 2,569,922 |
| Aug 1, 2024 | 1.9400 | 1.9400 | 1.8800 | 1.8800 | 1.8800 | 3,811,333 |
| Jul 31, 2024 | 1.9400 | 1.9600 | 1.9200 | 1.9200 | 1.9200 | 2,315,792 |
| Jul 30, 2024 | 1.9400 | 1.9900 | 1.9300 | 1.9400 | 1.9400 | 3,056,060 |
| Jul 29, 2024 | 2.0500 | 2.0500 | 1.9400 | 1.9600 | 1.9600 | 5,803,969 |
| Jul 26, 2024 | 2.0000 | 2.0600 | 1.9700 | 2.0500 | 2.0500 | 10,365,117 |
| Jul 25, 2024 | 1.9400 | 2.0100 | 1.8800 | 1.9700 | 1.9700 | 6,858,958 |
| Jul 24, 2024 | 1.9300 | 1.9900 | 1.8800 | 1.9400 | 1.9400 | 5,847,293 |
| Jul 23, 2024 | 1.8700 | 1.9300 | 1.8300 | 1.9200 | 1.9200 | 6,367,473 |
| Jul 22, 2024 | 1.8600 | 1.8800 | 1.8200 | 1.8400 | 1.8400 | 2,485,945 |
| Jul 19, 2024 | 1.9200 | 1.9400 | 1.8500 | 1.8600 | 1.8600 | 4,463,246 |
| Jul 18, 2024 | 1.9000 | 1.9400 | 1.8500 | 1.9200 | 1.9200 | 4,680,512 |
| Jul 16, 2024 | 1.9300 | 2.0100 | 1.8700 | 1.9000 | 1.9000 | 7,512,344 |
| Jul 15, 2024 | 2.0000 | 2.0200 | 1.9500 | 1.9700 | 1.9700 | 6,045,729 |
| Jul 12, 2024 | 2.0600 | 2.0800 | 1.9800 | 1.9800 | 1.9800 | 10,316,938 |
| Jul 11, 2024 | 1.9500 | 2.0700 | 1.9200 | 2.0200 | 2.0200 | 15,249,074 |
| Jul 10, 2024 | 2.0300 | 2.0300 | 1.9100 | 1.9400 | 1.9400 | 14,799,441 |
| Jul 9, 2024 | 2.1300 | 2.1300 | 2.0100 | 2.0200 | 2.0200 | 23,884,403 |
| Jul 8, 2024 | 2.2000 | 2.2300 | 2.0700 | 2.1000 | 2.1000 | 28,152,447 |
| Jul 5, 2024 | 2.0000 | 2.2100 | 1.9800 | 2.1900 | 2.1900 | 89,106,749 |
| Jul 4, 2024 | 2.1000 | 2.1500 | 1.9700 | 2.0100 | 2.0100 | 46,389,782 |
| Jul 3, 2024 | 1.8500 | 2.0100 | 1.8400 | 2.0100 | 2.0100 | 43,861,114 |
| Jul 2, 2024 | 1.8200 | 1.8800 | 1.8100 | 1.8300 | 1.8300 | 12,654,799 |
| Jul 1, 2024 | 1.8000 | 1.8300 | 1.7900 | 1.8100 | 1.8100 | 6,057,389 |
| Jun 28, 2024 | 1.8200 | 1.8600 | 1.7600 | 1.7900 | 1.7900 | 11,171,870 |
| Jun 27, 2024 | 1.8500 | 1.8600 | 1.8100 | 1.8100 | 1.8100 | 8,708,293 |
| Jun 26, 2024 | 1.8700 | 1.8900 | 1.7800 | 1.8400 | 1.8400 | 13,950,660 |
| Jun 25, 2024 | 1.9400 | 1.9500 | 1.8500 | 1.8500 | 1.8500 | 16,298,784 |
| Jun 24, 2024 | 1.8100 | 1.9600 | 1.8000 | 1.9300 | 1.9300 | 33,250,589 |
| Jun 21, 2024 | 1.8300 | 1.8700 | 1.7800 | 1.7900 | 1.7900 | 16,299,771 |
| Jun 20, 2024 | 1.8800 | 1.9100 | 1.8000 | 1.8100 | 1.8100 | 16,499,846 |
| Jun 19, 2024 | 1.9700 | 1.9800 | 1.7600 | 1.8800 | 1.8800 | 42,147,685 |
| Jun 18, 2024 | 1.9000 | 1.9000 | 1.7800 | 1.9000 | 1.9000 | 72,561,249 |
| Jun 14, 2024 | 1.6100 | 1.7400 | 1.6000 | 1.7300 | 1.7300 | 22,100,819 |
| Jun 13, 2024 | 1.6000 | 1.6400 | 1.5800 | 1.5900 | 1.5900 | 10,053,988 |
| Jun 12, 2024 | 1.6800 | 1.7200 | 1.5700 | 1.5800 | 1.5800 | 34,200,032 |
| Jun 11, 2024 | 1.7300 | 1.7300 | 1.6700 | 1.6800 | 1.6800 | 6,196,832 |
| Jun 10, 2024 | 1.6700 | 1.7400 | 1.6600 | 1.6800 | 1.6800 | 9,043,751 |
| Jun 7, 2024 | 1.6500 | 1.7500 | 1.6500 | 1.6500 | 1.6500 | 8,462,563 |
| Jun 6, 2024 | 1.6500 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 14,355,369 |
| Jun 5, 2024 | 1.6500 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 3,213,351 |
| Jun 4, 2024 | 1.7000 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | 20,320,009 |
| Jun 3, 2024 | 1.6500 | 1.7000 | 1.6000 | 1.7000 | 1.7000 | 20,046,403 |
| May 31, 2024 | 1.6500 | 1.6500 | 1.6000 | 1.6500 | 1.6500 | 3,550,295 |
| May 30, 2024 | 1.6500 | 1.6500 | 1.6000 | 1.6500 | 1.6500 | 3,050,343 |
| May 29, 2024 | 1.7000 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 12,042,623 |
| May 28, 2024 | 1.7500 | 1.7500 | 1.6500 | 1.6500 | 1.6500 | 7,933,748 |
| May 27, 2024 | 1.7000 | 1.8000 | 1.7000 | 1.7000 | 1.7000 | 6,430,524 |
| May 24, 2024 | 1.7500 | 1.8000 | 1.7000 | 1.7500 | 1.7500 | 10,470,444 |
| May 23, 2024 | 1.7500 | 1.7500 | 1.7000 | 1.7500 | 1.7500 | 10,106,418 |
| May 22, 2024 | 1.7500 | 1.8000 | 1.7000 | 1.7000 | 1.7000 | 9,702,200 |
| May 21, 2024 | 1.8000 | 1.8000 | 1.7500 | 1.7500 | 1.7500 | 3,455,376 |
| May 17, 2024 | 1.7500 | 1.7500 | 1.7000 | 1.7500 | 1.7500 | 7,259,118 |
| May 16, 2024 | 1.8000 | 1.8000 | 1.7500 | 1.7500 | 1.7500 | 13,379,123 |
| May 15, 2024 | 1.8500 | 1.9000 | 1.8000 | 1.8000 | 1.8000 | 14,157,739 |
| May 14, 2024 | 1.8500 | 1.9000 | 1.8500 | 1.9000 | 1.9000 | 2,067,983 |
| May 13, 2024 | 1.9000 | 1.9000 | 1.8500 | 1.9000 | 1.9000 | 1,136,735 |
| May 10, 2024 | 1.8500 | 1.9000 | 1.8500 | 1.9000 | 1.9000 | 3,640,864 |
| May 9, 2024 | 1.8500 | 1.9000 | 1.8000 | 1.8500 | 1.8500 | 14,214,346 |
| May 8, 2024 | 1.9000 | 1.9500 | 1.8500 | 1.8500 | 1.8500 | 5,300,382 |
| May 7, 2024 | 1.9500 | 2.0000 | 1.8500 | 1.9000 | 1.9000 | 7,930,723 |
| May 6, 2024 | 2.0000 | 2.0500 | 1.9500 | 1.9500 | 1.9500 | 8,802,093 |
| May 3, 2024 | 2.1000 | 2.1000 | 2.0000 | 2.0500 | 2.0500 | 12,763,818 |
| May 2, 2024 | 2.0500 | 2.1000 | 2.0000 | 2.1000 | 2.1000 | 8,085,129 |
| Apr 30, 2024 | 2.1000 | 2.1500 | 2.0000 | 2.0000 | 2.0000 | 20,020,099 |
| Apr 29, 2024 | 2.1000 | 2.1500 | 2.0500 | 2.1000 | 2.1000 | 16,238,700 |
| Apr 26, 2024 | 2.0000 | 2.1000 | 1.9500 | 2.1000 | 2.1000 | 38,116,702 |
| Apr 25, 2024 | 1.9500 | 2.0000 | 1.9000 | 2.0000 | 2.0000 | 11,214,192 |
| Apr 24, 2024 | 1.9000 | 2.0000 | 1.9000 | 1.9500 | 1.9500 | 9,572,954 |
| Apr 23, 2024 | 1.9500 | 1.9500 | 1.8500 | 1.9500 | 1.9500 | 3,999,293 |
| Apr 22, 2024 | 1.8500 | 1.9000 | 1.8000 | 1.9000 | 1.9000 | 18,011,020 |
| Apr 19, 2024 | 1.8000 | 1.9000 | 1.8000 | 1.8500 | 1.8500 | 3,382,350 |
| Apr 18, 2024 | 1.9000 | 1.9500 | 1.8500 | 1.9000 | 1.9000 | 10,909,452 |
| Apr 16, 2024 | 1.8500 | 1.9500 | 1.8500 | 1.9000 | 1.9000 | 11,573,308 |
| Apr 15, 2024 | 1.9500 | 1.9500 | 1.9000 | 1.9000 | 1.9000 | 7,198,795 |
| Apr 12, 2024 | 1.9500 | 2.0000 | 1.9000 | 2.0000 | 2.0000 | 8,709,405 |
| Apr 10, 2024 | 1.9500 | 2.0000 | 1.9000 | 2.0000 | 2.0000 | 12,337,047 |
| Apr 9, 2024 | 2.0000 | 2.0500 | 1.9000 | 1.9500 | 1.9500 | 12,961,018 |
| Apr 8, 2024 | 2.0000 | 2.0000 | 1.9000 | 2.0000 | 2.0000 | 16,386,068 |
| Apr 5, 2024 | 1.9500 | 1.9500 | 1.8500 | 1.9500 | 1.9500 | 16,899,408 |
| Apr 4, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 458,357 |
| Apr 3, 2024 | 1.7500 | 1.8500 | 1.7500 | 1.8500 | 1.8500 | 15,605,145 |
| Apr 2, 2024 | 1.8000 | 1.8500 | 1.7500 | 1.8000 | 1.8000 | 6,606,285 |
| Apr 1, 2024 | 1.8000 | 1.8000 | 1.7000 | 1.8000 | 1.8000 | 7,847,170 |
| Mar 28, 2024 | 1.8000 | 1.8500 | 1.7500 | 1.7500 | 1.7500 | 11,155,672 |
| Mar 27, 2024 | 1.7500 | 1.8000 | 1.7500 | 1.8000 | 1.8000 | 13,703,741 |
| Mar 26, 2024 | 1.8000 | 1.8500 | 1.7500 | 1.7500 | 1.7500 | 6,557,991 |
| Mar 22, 2024 | 1.8500 | 1.9000 | 1.8000 | 1.8000 | 1.8000 | 6,946,129 |
| Mar 21, 2024 | 1.8000 | 1.9000 | 1.8000 | 1.8500 | 1.8500 | 5,569,713 |
| Mar 20, 2024 | 1.9000 | 1.9000 | 1.8000 | 1.8500 | 1.8500 | 4,485,376 |
| Mar 19, 2024 | 1.9500 | 1.9500 | 1.8500 | 1.8500 | 1.8500 | 7,520,131 |
| Mar 18, 2024 | 1.9500 | 1.9500 | 1.9000 | 1.9000 | 1.9000 | 1,885,912 |
| Mar 15, 2024 | 1.9500 | 1.9500 | 1.9000 | 1.9000 | 1.9000 | 5,433,467 |
| Mar 14, 2024 | 1.8500 | 1.9000 | 1.8000 | 1.9000 | 1.9000 | 5,491,889 |
| Mar 13, 2024 | 1.9500 | 1.9500 | 1.8500 | 1.8500 | 1.8500 | 9,912,725 |
| Mar 12, 2024 | 2.0000 | 2.0500 | 1.9500 | 1.9500 | 1.9500 | 5,117,922 |
| Mar 11, 2024 | 2.0500 | 2.1000 | 2.0000 | 2.0000 | 2.0000 | 7,969,276 |
| Mar 7, 2024 | 2.0500 | 2.1000 | 2.0000 | 2.0500 | 2.0500 | 4,396,338 |
| Mar 6, 2024 | 2.1000 | 2.1000 | 2.0000 | 2.0500 | 2.0500 | 9,366,549 |
| Mar 5, 2024 | 2.1500 | 2.2000 | 2.0500 | 2.1000 | 2.1000 | 14,987,317 |
| Mar 4, 2024 | 2.0500 | 2.1500 | 2.0500 | 2.1500 | 2.1500 | 16,541,091 |
| Mar 1, 2024 | 2.0000 | 2.0500 | 2.0000 | 2.0500 | 2.0500 | 1,911,850 |
| Feb 29, 2024 | 2.0500 | 2.0500 | 2.0000 | 2.0000 | 2.0000 | 3,562,197 |
| Feb 28, 2024 | 2.0500 | 2.1000 | 2.0000 | 2.0500 | 2.0500 | 6,645,051 |
| Feb 27, 2024 | 2.0500 | 2.1000 | 2.0500 | 2.1000 | 2.1000 | 1,982,482 |
| Feb 26, 2024 | 2.1500 | 2.2000 | 2.0500 | 2.0500 | 2.0500 | 6,440,352 |
| Feb 23, 2024 | 2.1500 | 2.2000 | 2.1000 | 2.1500 | 2.1500 | 5,287,338 |
| Feb 22, 2024 | 2.1500 | 2.2000 | 2.1500 | 2.1500 | 2.1500 | 5,482,393 |
| Feb 21, 2024 | 2.1500 | 2.2000 | 2.1000 | 2.1500 | 2.1500 | 10,173,157 |
| Feb 20, 2024 | 2.1000 | 2.1500 | 2.0500 | 2.1000 | 2.1000 | 3,819,113 |
| Feb 19, 2024 | 2.1500 | 2.1500 | 2.0500 | 2.1000 | 2.1000 | 5,671,284 |
| Feb 16, 2024 | 2.1000 | 2.1500 | 2.0500 | 2.1000 | 2.1000 | 8,468,824 |
| Feb 15, 2024 | 2.0500 | 2.1000 | 2.0500 | 2.1000 | 2.1000 | 2,453,991 |
| Feb 14, 2024 | 2.0500 | 2.1000 | 1.9500 | 2.0500 | 2.0500 | 10,212,512 |
| Feb 13, 2024 | 2.1000 | 2.1000 | 2.0000 | 2.0500 | 2.0500 | 2,819,714 |
| Feb 12, 2024 | 2.1500 | 2.1500 | 2.0500 | 2.0500 | 2.0500 | 15,559,411 |
| Feb 9, 2024 | 2.1500 | 2.2000 | 2.1000 | 2.1500 | 2.1500 | 4,854,245 |
| Feb 8, 2024 | 2.2000 | 2.2000 | 2.1500 | 2.1500 | 2.1500 | 6,007,604 |
| Feb 7, 2024 | 2.2000 | 2.2000 | 2.1000 | 2.2000 | 2.2000 | 9,268,256 |
| Feb 6, 2024 | 2.2000 | 2.2500 | 2.1500 | 2.1500 | 2.1500 | 7,078,571 |
| Feb 5, 2024 | 2.2500 | 2.3000 | 2.2000 | 2.2000 | 2.2000 | 10,229,354 |
| Feb 2, 2024 | 2.2500 | 2.3000 | 2.2000 | 2.2500 | 2.2500 | 15,671,440 |
| Feb 1, 2024 | 2.2500 | 2.3000 | 2.2000 | 2.2500 | 2.2500 | 13,493,862 |
| Jan 31, 2024 | 2.2000 | 2.2500 | 2.1500 | 2.2000 | 2.2000 | 7,018,826 |
| Jan 30, 2024 | 2.3000 | 2.3000 | 2.2000 | 2.2000 | 2.2000 | 6,328,118 |
| Jan 29, 2024 | 2.1500 | 2.2500 | 2.1500 | 2.2500 | 2.2500 | 17,086,104 |
| Jan 25, 2024 | 2.1000 | 2.1500 | 2.1000 | 2.1500 | 2.1500 | 6,008,677 |
| Jan 24, 2024 | 2.1000 | 2.1500 | 2.0500 | 2.1500 | 2.1500 | 6,799,712 |
| Jan 23, 2024 | 2.1500 | 2.2000 | 2.1000 | 2.1000 | 2.1000 | 10,333,025 |
| Jan 19, 2024 | 2.3000 | 2.3000 | 2.1500 | 2.2000 | 2.2000 | 15,839,163 |
| Jan 18, 2024 | 2.3000 | 2.3500 | 2.2000 | 2.2500 | 2.2500 | 10,755,839 |
| Jan 17, 2024 | 2.2000 | 2.3500 | 2.2000 | 2.3000 | 2.3000 | 28,162,116 |
| Jan 16, 2024 | 2.4500 | 2.4500 | 2.3000 | 2.3000 | 2.3000 | 19,069,300 |
| Jan 15, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| Jan 12, 2024 | 2.3000 | 2.3500 | 2.3000 | 2.3000 | 2.3000 | 20,495,940 |
| Jan 11, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 4,250,081 |
| Jan 10, 2024 | 2.6500 | 2.6500 | 2.5000 | 2.5000 | 2.5000 | 31,408,581 |
| Jan 9, 2024 | 2.6000 | 2.6000 | 2.4500 | 2.6000 | 2.6000 | 72,998,175 |
| Jan 8, 2024 | 2.4500 | 2.5000 | 2.3000 | 2.5000 | 2.5000 | 60,920,736 |
| Jan 5, 2024 | 2.1500 | 2.3000 | 2.1000 | 2.3000 | 2.3000 | 59,112,204 |
| Jan 4, 2024 | 2.0000 | 2.1000 | 1.9500 | 2.1000 | 2.1000 | 41,124,877 |
| Jan 3, 2024 | 2.0000 | 2.0000 | 1.9500 | 1.9500 | 1.9500 | 6,939,236 |
| Jan 2, 2024 | 2.0000 | 2.0500 | 1.9500 | 2.0000 | 2.0000 | 6,505,041 |
| Jan 1, 2024 | 2.0000 | 2.0500 | 1.9500 | 2.0000 | 2.0000 | 10,951,851 |
| Dec 29, 2023 | 2.0000 | 2.0500 | 1.9500 | 2.0000 | 2.0000 | 7,845,184 |
| Dec 28, 2023 | 2.0000 | 2.0500 | 1.9500 | 2.0000 | 2.0000 | 9,073,714 |
| Dec 27, 2023 | 2.0500 | 2.0500 | 1.9500 | 2.0000 | 2.0000 | 10,357,837 |
| Dec 26, 2023 | 2.0500 | 2.0500 | 2.0000 | 2.0000 | 2.0000 | 5,562,103 |
| Dec 22, 2023 | 2.0500 | 2.0500 | 2.0000 | 2.0000 | 2.0000 | 7,143,065 |
| Dec 21, 2023 | 1.9500 | 2.0500 | 1.9500 | 2.0500 | 2.0500 | 8,549,786 |
| Dec 20, 2023 | 2.0500 | 2.1000 | 1.9500 | 1.9500 | 1.9500 | 22,784,582 |
| Dec 19, 2023 | 2.0500 | 2.0500 | 2.0000 | 2.0000 | 2.0000 | 13,534,181 |
| Dec 18, 2023 | 2.0500 | 2.0500 | 2.0000 | 2.0500 | 2.0500 | 10,031,614 |
| Dec 15, 2023 | 2.0500 | 2.0500 | 2.0000 | 2.0500 | 2.0500 | 9,563,076 |
| Dec 14, 2023 | 2.1000 | 2.1000 | 2.0000 | 2.1000 | 2.1000 | 27,610,731 |
| Dec 13, 2023 | 2.0500 | 2.1000 | 2.0000 | 2.0500 | 2.0500 | 10,991,370 |
| Dec 12, 2023 | 2.1000 | 2.1000 | 2.0000 | 2.0500 | 2.0500 | 26,748,538 |
| Dec 11, 2023 | 2.0000 | 2.1000 | 1.9500 | 2.1000 | 2.1000 | 35,906,456 |
| Dec 8, 2023 | 1.9500 | 2.0000 | 1.9000 | 1.9500 | 1.9500 | 7,953,570 |
| Dec 7, 2023 | 2.0000 | 2.1000 | 1.9000 | 1.9500 | 1.9500 | 27,162,295 |
| Dec 6, 2023 | 2.0000 | 2.0500 | 1.9500 | 1.9500 | 1.9500 | 8,950,003 |
| Dec 5, 2023 | 2.0000 | 2.1000 | 1.9500 | 2.0500 | 2.0500 | 4,683,711 |
| Dec 4, 2023 | 2.1500 | 2.2000 | 2.0000 | 2.0000 | 2.0000 | 10,109,442 |
| Dec 1, 2023 | 2.0500 | 2.1000 | 2.0000 | 2.1000 | 2.1000 | 6,304,230 |
| Nov 30, 2023 | 1.9500 | 2.0000 | 1.9000 | 2.0000 | 2.0000 | 8,651,307 |
| Nov 29, 2023 | 2.0000 | 2.0500 | 1.9000 | 1.9500 | 1.9500 | 13,281,589 |
| Nov 28, 2023 | 2.1000 | 2.1000 | 2.0000 | 2.0000 | 2.0000 | 9,503,981 |
| Nov 24, 2023 | 2.1500 | 2.2000 | 2.0500 | 2.1000 | 2.1000 | 17,335,839 |
| Nov 23, 2023 | 2.2000 | 2.2000 | 2.1000 | 2.1500 | 2.1500 | 13,636,130 |
| Nov 22, 2023 | 2.2000 | 2.2500 | 2.1500 | 2.2000 | 2.2000 | 4,772,979 |
| Nov 21, 2023 | 2.2500 | 2.2500 | 2.2000 | 2.2000 | 2.2000 | 1,830,912 |
| Nov 20, 2023 | 2.3000 | 2.3000 | 2.2000 | 2.2000 | 2.2000 | 1,919,130 |
| Nov 17, 2023 | 2.3000 | 2.3500 | 2.2500 | 2.2500 | 2.2500 | 2,390,020 |
| Nov 16, 2023 | 2.3500 | 2.4000 | 2.2500 | 2.3000 | 2.3000 | 6,771,855 |
| Nov 15, 2023 | 2.2000 | 2.3000 | 2.2000 | 2.3000 | 2.3000 | 6,018,843 |
| Nov 13, 2023 | 2.1500 | 2.2000 | 2.0500 | 2.2000 | 2.2000 | 4,737,240 |
| Nov 10, 2023 | 2.2000 | 2.2000 | 2.1500 | 2.1500 | 2.1500 | 27,770,453 |
| Nov 9, 2023 | 2.2500 | 2.4500 | 2.2500 | 2.2500 | 2.2500 | 31,276,497 |
| Nov 8, 2023 | 2.4500 | 2.4500 | 2.3500 | 2.3500 | 2.3500 | 4,519,582 |
| Nov 7, 2023 | 2.3500 | 2.4500 | 2.3500 | 2.4500 | 2.4500 | 2,650,188 |
| Nov 6, 2023 | 2.2000 | 2.4000 | 2.2000 | 2.3500 | 2.3500 | 9,447,264 |
| Nov 3, 2023 | 2.3000 | 2.3500 | 2.3000 | 2.3000 | 2.3000 | 7,263,328 |
| Nov 2, 2023 | 2.4500 | 2.4500 | 2.3500 | 2.4000 | 2.4000 | 8,193,175 |
| Nov 1, 2023 | 2.6500 | 2.6500 | 2.4500 | 2.4500 | 2.4500 | 8,778,904 |