NSE - Delayed Quote INR
Bharatiya Global Infomedia Limited (BGLOBAL.NS)
3.1400
+0.0800
+(2.61%)
At close: 3:29:36 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 |
|---|---|---|---|---|---|---|
| May 19, 2025 | 2.9000 | 3.2100 | 2.9000 | 3.1400 | 3.1400 | 72,144 |
| May 16, 2025 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| May 15, 2025 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| May 14, 2025 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| May 13, 2025 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| May 12, 2025 | 3.2400 | 3.2400 | 3.0300 | 3.0600 | 3.0600 | 21,730 |
| May 9, 2025 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| May 8, 2025 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| May 7, 2025 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| May 6, 2025 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| May 5, 2025 | 2.9700 | 3.2800 | 2.9700 | 3.1900 | 3.1900 | 16,757 |
| May 2, 2025 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| Apr 30, 2025 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| Apr 29, 2025 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| Apr 28, 2025 | 3.3000 | 3.4300 | 3.1300 | 3.1300 | 3.1300 | 40,535 |
| Apr 25, 2025 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Apr 24, 2025 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Apr 23, 2025 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Apr 22, 2025 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Apr 21, 2025 | 3.3300 | 3.3300 | 3.0200 | 3.3000 | 3.3000 | 82,280 |
| Apr 17, 2025 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Apr 16, 2025 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Apr 15, 2025 | 3.3100 | 3.4700 | 3.1400 | 3.1800 | 3.1800 | 75,672 |
| Apr 11, 2025 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| Apr 9, 2025 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| Apr 8, 2025 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| Apr 7, 2025 | 3.6400 | 3.6400 | 3.3100 | 3.3100 | 3.3100 | 9,091 |
| Apr 4, 2025 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| Apr 3, 2025 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| Apr 2, 2025 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| Apr 1, 2025 | 3.4000 | 3.5500 | 3.2200 | 3.4900 | 3.4900 | 59,231 |
| Mar 28, 2025 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| Mar 27, 2025 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| Mar 26, 2025 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| Mar 25, 2025 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| Mar 24, 2025 | 3.0700 | 3.4000 | 3.0700 | 3.3900 | 3.3900 | 118,776 |
| Mar 21, 2025 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| Mar 20, 2025 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| Mar 19, 2025 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| Mar 18, 2025 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| Mar 17, 2025 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 4,492 |
| Mar 13, 2025 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Mar 12, 2025 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Mar 11, 2025 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Mar 10, 2025 | 3.5000 | 3.5000 | 3.4200 | 3.4200 | 3.4200 | 5,623 |
| Mar 7, 2025 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Mar 6, 2025 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Mar 5, 2025 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Mar 4, 2025 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Mar 3, 2025 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 7,275 |
| Feb 28, 2025 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| Feb 27, 2025 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| Feb 25, 2025 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| Feb 24, 2025 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 4,510 |
| Feb 21, 2025 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| Feb 20, 2025 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| Feb 19, 2025 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| Feb 18, 2025 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| Feb 17, 2025 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 7,653 |
| Feb 14, 2025 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
| Feb 13, 2025 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
| Feb 12, 2025 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
| Feb 11, 2025 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
| Feb 10, 2025 | 4.3900 | 4.3900 | 4.2100 | 4.2100 | 4.2100 | 1,120 |
| Feb 7, 2025 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| Feb 6, 2025 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| Feb 5, 2025 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| Feb 4, 2025 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| Feb 3, 2025 | 4.5000 | 4.5000 | 4.4400 | 4.4400 | 4.4400 | 6,818 |
| Feb 1, 2025 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| Jan 31, 2025 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| Jan 30, 2025 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| Jan 29, 2025 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| Jan 28, 2025 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| Jan 27, 2025 | 5.0900 | 5.0900 | 4.6800 | 4.6800 | 4.6800 | 9,770 |
| Jan 24, 2025 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| Jan 23, 2025 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| Jan 22, 2025 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| Jan 21, 2025 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| Jan 20, 2025 | 5.4300 | 5.4300 | 4.9200 | 4.9300 | 4.9300 | 142,585 |
| Jan 17, 2025 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | - |
| Jan 16, 2025 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | - |
| Jan 15, 2025 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | - |
| Jan 14, 2025 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | - |
| Jan 13, 2025 | 5.1800 | 5.1800 | 4.6900 | 5.1800 | 5.1800 | 189,126 |
| Jan 10, 2025 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
| Jan 9, 2025 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
| Jan 8, 2025 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
| Jan 7, 2025 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
| Jan 6, 2025 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 26,142 |
| Jan 3, 2025 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | - |
| Jan 2, 2025 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | - |
| Jan 1, 2025 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | - |
| Dec 31, 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | - |
| Dec 30, 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 24,662 |
| Dec 27, 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | - |
| Dec 26, 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | - |
| Dec 24, 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | - |
| Dec 23, 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 107,960 |
| Dec 20, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| Dec 19, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| Dec 18, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| Dec 17, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| Dec 16, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 14,649 |
| Dec 13, 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| Dec 12, 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| Dec 11, 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| Dec 10, 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| Dec 9, 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 17,413 |
| Dec 6, 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| Dec 5, 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| Dec 4, 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| Dec 3, 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| Dec 2, 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 27,380 |
| Nov 29, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| Nov 28, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| Nov 27, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| Nov 26, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| Nov 25, 2024 | 3.7100 | 3.7100 | 3.7000 | 3.7100 | 3.7100 | 102,154 |
| Nov 22, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| Nov 21, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| Nov 19, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| Nov 18, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 41,238 |
| Nov 14, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| Nov 13, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| Nov 12, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| Nov 11, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 45,091 |
| Nov 8, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Nov 7, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Nov 6, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Nov 5, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Nov 4, 2024 | 3.2100 | 3.2200 | 3.0700 | 3.2200 | 3.2200 | 63,057 |
| Nov 1, 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| Oct 31, 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| Oct 30, 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| Oct 29, 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| Oct 28, 2024 | 3.1100 | 3.1900 | 2.9700 | 3.0700 | 3.0700 | 12,719 |
| Oct 25, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| Oct 24, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| Oct 23, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| Oct 22, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| Oct 21, 2024 | 3.3300 | 3.3300 | 3.0200 | 3.0600 | 3.0600 | 16,134 |
| Oct 18, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Oct 17, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Oct 16, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Oct 15, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Oct 14, 2024 | 3.0200 | 3.2000 | 2.9800 | 3.1800 | 3.1800 | 10,591 |
| Oct 11, 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| Oct 10, 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| Oct 9, 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| Oct 8, 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| Oct 7, 2024 | 3.3800 | 3.3800 | 3.0500 | 3.0900 | 3.0900 | 22,431 |
| Oct 4, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Oct 3, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Oct 1, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Sep 30, 2024 | 3.2300 | 3.2300 | 3.0100 | 3.2200 | 3.2200 | 33,550 |
| Sep 27, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Sep 26, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Sep 25, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Sep 24, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Sep 23, 2024 | 3.0200 | 3.2400 | 2.9600 | 3.0800 | 3.0800 | 22,138 |
| Sep 20, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| Sep 19, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| Sep 18, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| Sep 17, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| Sep 16, 2024 | 3.0500 | 3.1900 | 2.9400 | 3.1200 | 3.1200 | 44,810 |
| Sep 13, 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| Sep 12, 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| Sep 11, 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| Sep 10, 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| Sep 9, 2024 | 3.0800 | 3.2300 | 2.9600 | 3.0900 | 3.0900 | 30,962 |
| Sep 6, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Sep 5, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Sep 4, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Sep 3, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Sep 2, 2024 | 3.2000 | 3.2000 | 2.8900 | 3.0800 | 3.0800 | 22,755 |
| 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 | 3.3000 | 3.3600 | 3.0500 | 3.0500 | 3.0500 | 53,416 |
| 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 | 3.5100 | 3.5100 | 3.2200 | 3.2200 | 3.2200 | 29,479 |
| 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 | 3.3700 | 3.4600 | 3.1300 | 3.3900 | 3.3900 | 30,196 |
| Aug 9, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Aug 8, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Aug 7, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Aug 6, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Aug 5, 2024 | 3.3000 | 3.3000 | 3.1300 | 3.3000 | 3.3000 | 22,882 |
| Aug 2, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Aug 1, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Jul 31, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Jul 30, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Jul 29, 2024 | 3.1700 | 3.3300 | 3.0200 | 3.3000 | 3.3000 | 58,264 |
| Jul 26, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Jul 25, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Jul 24, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Jul 23, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Jul 22, 2024 | 3.4100 | 3.5000 | 3.1700 | 3.1800 | 3.1800 | 43,744 |
| Jul 19, 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| Jul 18, 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| Jul 16, 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| Jul 15, 2024 | 3.2600 | 3.3600 | 3.0400 | 3.3400 | 3.3400 | 56,331 |
| Jul 12, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Jul 11, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Jul 10, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Jul 9, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Jul 8, 2024 | 3.4300 | 3.4300 | 3.1000 | 3.2000 | 3.2000 | 38,403 |
| Jul 5, 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| Jul 4, 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| Jul 3, 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| Jul 2, 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| Jul 1, 2024 | 3.3200 | 3.3200 | 3.0100 | 3.2700 | 3.2700 | 84,872 |
| Jun 28, 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| Jun 27, 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| Jun 26, 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| Jun 25, 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| Jun 24, 2024 | 3.1700 | 3.1700 | 2.8800 | 3.1700 | 3.1700 | 83,912 |
| Jun 21, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| Jun 20, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| Jun 19, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| Jun 18, 2024 | 2.8900 | 3.0300 | 2.8800 | 3.0200 | 3.0200 | 57,358 |
| Jun 14, 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
| Jun 13, 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
| Jun 12, 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
| Jun 11, 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
| Jun 10, 2024 | 3.0000 | 3.0500 | 2.8900 | 2.8900 | 2.8900 | 10,435 |
| Jun 7, 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| Jun 6, 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| Jun 5, 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| Jun 4, 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| Jun 3, 2024 | 3.2000 | 3.3500 | 3.0500 | 3.0500 | 3.0500 | 7,707 |
| May 31, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| May 30, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| May 29, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| May 28, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| May 27, 2024 | 3.3000 | 3.3000 | 3.0500 | 3.2000 | 3.2000 | 19,556 |
| May 24, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| May 23, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| May 22, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| May 21, 2024 | 3.3500 | 3.3500 | 3.1000 | 3.2000 | 3.2000 | 12,260 |