GEMSPIN Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 18 Dec 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 500 | -1.96% |
| 17 Dec 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 100 | 2.00% |
| 28 Nov 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 2400 | -4.95% |
| 27 Nov 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 300 | -4.89% |
| 26 Nov 2025 | 5.52 | 5.52 | 5.52 | 5.13 | 6500 | 2.22% |
| 25 Nov 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 100 | -0.92% |
| 24 Nov 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 200 | 0.93% |
| 20 Nov 2025 | 5.40 | 5.50 | 5.50 | 5.40 | 300 | -0.92% |
| 13 Nov 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 100 | 2.83% |
| 10 Nov 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 500 | -4.68% |
| 04 Nov 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 400 | 0.00% |
| 03 Nov 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 800 | 0.00% |
| 27 Oct 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 100 | 0.00% |
| 24 Oct 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 100 | 0.00% |
| 17 Oct 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 1000 | 4.91% |
| 15 Oct 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 100 | -0.56% |
| 10 Oct 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 100 | 0.00% |
| 09 Oct 2025 | 5.33 | 5.05 | 5.33 | 5.04 | 900 | 0.57% |
| 08 Oct 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5000 | -4.68% |
| 07 Oct 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 13400 | -4.96% |
| 06 Oct 2025 | 5.85 | 5.97 | 5.97 | 5.80 | 600 | 0.00% |
| 03 Oct 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 1800 | 0.00% |
| 29 Sep 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 100 | 0.00% |
| 26 Sep 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 2000 | -4.57% |
| 25 Sep 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 200 | -4.96% |
| 24 Sep 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 1600 | -4.30% |
| 22 Sep 2025 | 6.74 | 6.94 | 6.94 | 6.74 | 900 | -0.88% |
| 15 Sep 2025 | 6.80 | 6.80 | 7.10 | 6.80 | 500 | 0.00% |
| 12 Sep 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 100 | -0.73% |
| 11 Sep 2025 | 6.85 | 6.52 | 6.85 | 6.52 | 200 | -0.15% |
| 28 Aug 2025 | 6.86 | 7.20 | 7.20 | 6.86 | 1400 | -4.99% |
| 22 Aug 2025 | 7.22 | 7.30 | 7.30 | 7.22 | 200 | -5.00% |
| 13 Aug 2025 | 7.60 | 7.60 | 7.60 | 7.24 | 2600 | -0.26% |
| 12 Aug 2025 | 7.62 | 7.84 | 7.84 | 7.62 | 1000 | 2.01% |
| 11 Aug 2025 | 7.47 | 7.14 | 7.49 | 7.14 | 2100 | 4.62% |
| 08 Aug 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 8500 | 5.00% |
| 07 Aug 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 100 | 4.94% |
| 06 Aug 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 100 | 4.85% |
| 05 Aug 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 100 | 4.92% |
| 04 Aug 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 700 | 4.99% |
| 01 Aug 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 500 | 4.86% |
| 31 Jul 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 100 | 4.90% |
| 25 Jul 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 100 | 4.94% |
| 24 Jul 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 100 | 4.97% |
| 21 Jul 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 100 | 4.99% |
| 17 Jul 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 100 | 2.56% |
| 16 Jul 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 100 | 4.88% |
| 11 Jul 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 100 | 4.86% |
| 10 Jul 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 200 | 4.83% |
| 08 Jul 2025 | 3.73 | 3.85 | 3.85 | 3.73 | 2200 | -3.12% |
| 02 Jul 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 100 | 0.79% |
| 01 Jul 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 10600 | -4.26% |
| 16 Jun 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 100 | 5.00% |
| 11 Jun 2025 | 3.80 | 3.77 | 3.80 | 3.77 | 400 | 1.06% |
| 10 Jun 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 100 | 0.27% |
| 02 Jun 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 200 | -3.85% |
| 29 May 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 100 | -2.74% |
| 22 May 2025 | 4.01 | 3.91 | 4.01 | 3.91 | 600 | -2.20% |
| 20 May 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 500 | -4.65% |
| 19 May 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 100 | -4.44% |
| 14 May 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 100 | -4.66% |
| 13 May 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 100 | -4.84% |
| 08 May 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 200 | -1.98% |
| 06 May 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 200 | 0.00% |
| 21 Apr 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 1000 | -1.56% |
| 17 Apr 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 100 | 0.19% |
| 07 Apr 2025 | 5.13 | 5.23 | 5.23 | 5.13 | 300 | -1.91% |
| 02 Apr 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 100 | -1.88% |
| 27 Mar 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 300 | 4.92% |
| 26 Mar 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 4900 | 4.96% |
| 24 Mar 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 100 | 4.99% |
| 21 Mar 2025 | 4.61 | 4.78 | 4.78 | 4.56 | 4200 | 1.10% |
| 19 Mar 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 100 | 4.83% |
| 12 Mar 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 500 | -2.03% |
| 11 Mar 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 200 | 0.45% |
| 10 Mar 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 200 | -2.00% |
| 06 Mar 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 200 | 4.88% |
| 05 Mar 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 100 | 3.61% |
| 04 Mar 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 2000 | 0.00% |
| 27 Feb 2025 | 4.15 | 4.20 | 4.20 | 4.15 | 200 | -4.16% |
| 20 Feb 2025 | 4.33 | 4.55 | 4.55 | 4.33 | 1500 | -4.20% |
| 12 Feb 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 100 | -4.84% |
| 07 Feb 2025 | 4.75 | 5.00 | 5.00 | 4.75 | 900 | -5.00% |
| 06 Feb 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 300 | 0.60% |
| 05 Feb 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 100 | -4.97% |
| 04 Feb 2025 | 5.23 | 5.50 | 5.50 | 5.23 | 200 | -4.91% |
| 03 Feb 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 100 | 0.00% |
| 30 Jan 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 100 | -4.84% |
| 29 Jan 2025 | 5.78 | 6.00 | 6.00 | 5.78 | 200 | -4.93% |
| 28 Jan 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 100 | -4.85% |
| 27 Jan 2025 | 6.39 | 6.72 | 6.72 | 6.39 | 800 | -4.91% |
| 22 Jan 2025 | 6.72 | 7.07 | 7.07 | 6.72 | 700 | -4.95% |
| 21 Jan 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 100 | -4.97% |
| 20 Jan 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 100 | -4.98% |
| 17 Jan 2025 | 7.83 | 7.82 | 7.83 | 7.82 | 200 | 0.26% |
| 16 Jan 2025 | 7.81 | 7.82 | 7.82 | 7.81 | 200 | -4.99% |
| 15 Jan 2025 | 8.22 | 8.73 | 8.73 | 8.22 | 200 | -4.97% |
| 13 Jan 2025 | 8.65 | 8.32 | 8.65 | 8.32 | 300 | 4.98% |
| 08 Jan 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 100 | 0.98% |
| 07 Jan 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 100 | -4.90% |
| 06 Jan 2025 | 8.58 | 9.12 | 9.12 | 8.58 | 200 | -4.98% |
| 01 Jan 2025 | 9.03 | 8.17 | 9.03 | 8.17 | 5400 | 5.00% |
| 31 Dec 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 600 | 0.00% |
| 26 Dec 2024 | 8.60 | 9.39 | 9.45 | 8.55 | 2400 | -4.44% |
| 24 Dec 2024 | 9.00 | 8.89 | 9.80 | 8.89 | 6500 | -3.74% |
| 09 Dec 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 1000 | 0.00% |
| 05 Dec 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 500 | -1.79% |
| 04 Dec 2024 | 9.52 | 9.54 | 9.54 | 9.35 | 4500 | 1.49% |
| 03 Dec 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 100 | 0.97% |
| 02 Dec 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 400 | -1.90% |
| 25 Nov 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 2500 | -1.97% |
| 19 Nov 2024 | 9.66 | 9.69 | 9.69 | 9.66 | 4500 | -1.93% |
| 18 Nov 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 100 | -1.99% |
| 14 Nov 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 100 | -1.95% |
| 13 Nov 2024 | 10.25 | 10.30 | 10.30 | 10.25 | 2500 | -1.91% |
| 12 Nov 2024 | 10.45 | 10.65 | 10.65 | 10.45 | 12700 | 0.00% |
| 11 Nov 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 3300 | 1.95% |
| 08 Nov 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 1000 | 1.99% |
| 07 Nov 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 400 | 1.93% |
| 06 Nov 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 500 | 1.96% |
| 05 Nov 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 100 | 1.90% |
| 04 Nov 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 500 | 1.93% |
| 31 Oct 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 300 | 4.96% |
| 30 Oct 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 100 | 4.97% |
| 29 Oct 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 200 | 4.97% |
| 28 Oct 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 500 | 4.95% |
| 25 Oct 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 2800 | 4.92% |
| 24 Oct 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 4300 | 4.88% |
| 23 Oct 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 200 | 4.97% |
| 22 Oct 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 100 | 4.90% |
| 21 Oct 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 200 | 4.98% |
| 18 Oct 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 200 | 4.87% |
| 17 Oct 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 100 | 4.93% |
| 16 Oct 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 100 | 4.98% |
| 15 Oct 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 100 | 4.82% |
| 09 Oct 2024 | 4.98 | 4.61 | 4.98 | 4.61 | 1400 | 4.84% |
| 07 Oct 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 300 | 4.86% |
| 04 Oct 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 300 | 4.86% |
| 23 Sep 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 200 | 4.85% |
| 16 Sep 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 600 | 4.83% |
| 13 Sep 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 100 | 4.80% |
| 12 Sep 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 100 | 0.27% |
| 10 Sep 2024 | 3.74 | 3.74 | 3.74 | 3.74 | 100 | 4.76% |
| 02 Sep 2024 | 3.57 | 3.57 | 3.57 | 3.57 | 100 | 0.00% |
| 16 Aug 2024 | 3.57 | 3.57 | 3.57 | 3.57 | 100 | 5.00% |
| 30 Jul 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 1400 | 0.00% |
| 22 Jul 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 100 | 0.00% |
| 09 Jul 2024 | 3.40 | 3.35 | 3.40 | 3.35 | 400 | -3.41% |
| 28 Jun 2024 | 3.52 | 3.52 | 3.52 | 3.52 | 100 | 0.00% |
| 25 Jun 2024 | 3.52 | 3.52 | 3.52 | 3.52 | 100 | 0.00% |
| 20 Jun 2024 | 3.52 | 3.52 | 3.52 | 3.52 | 1200 | 0.00% |
| 18 Jun 2024 | 3.52 | 3.52 | 3.52 | 3.52 | 300 | 0.28% |
| 14 Jun 2024 | 3.51 | 3.51 | 3.51 | 3.51 | 200 | 0.29% |
| 13 Jun 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 200 | 0.00% |
| 10 Jun 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 700 | 0.00% |
| 05 Jun 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 500 | 4.79% |
| 28 May 2024 | 3.34 | 3.34 | 3.34 | 3.34 | 100 | 0.00% |
| 27 May 2024 | 3.34 | 3.34 | 3.34 | 3.34 | 1700 | 1.21% |
| 23 May 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 100 | 0.00% |
| 16 May 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 100 | 0.92% |
| 08 May 2024 | 3.27 | 3.27 | 3.27 | 3.27 | 100 | -0.91% |
| 06 May 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 500 | 0.00% |
| 30 Apr 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 800 | 0.00% |
| 29 Apr 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 200 | 0.00% |
| 22 Apr 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 300 | -2.94% |
| 03 Apr 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 100 | -4.49% |
| 01 Apr 2024 | 3.56 | 3.56 | 3.56 | 3.56 | 200 | -2.73% |
| 28 Mar 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 700 | 0.00% |
| 26 Mar 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 1200 | -4.94% |
| 22 Mar 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 12200 | -4.94% |
| 20 Mar 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 100 | -0.74% |
| 18 Mar 2024 | 4.08 | 3.88 | 4.08 | 3.88 | 300 | 0.00% |
| 12 Mar 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 3100 | 0.00% |
| 11 Mar 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 100 | 0.00% |
| 01 Mar 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 200 | -1.92% |
| 29 Feb 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 100 | 0.00% |
| 27 Feb 2024 | 4.16 | 4.08 | 4.16 | 4.08 | 1000 | 0.00% |
| 26 Feb 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 100 | -1.89% |
| 16 Feb 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 100 | -1.85% |
| 15 Feb 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 100 | -1.82% |
| 13 Feb 2024 | 4.40 | 4.37 | 4.40 | 4.37 | 500 | -4.14% |
| 12 Feb 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 500 | 4.79% |
| 08 Feb 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 100 | 4.78% |
| 07 Feb 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 300 | 4.76% |
| 06 Feb 2024 | 3.99 | 3.99 | 3.99 | 3.99 | 800 | 5.00% |
| 05 Feb 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 2300 | -3.31% |
| 02 Feb 2024 | 3.93 | 3.92 | 3.93 | 3.92 | 1800 | -2.00% |
| 01 Feb 2024 | 4.01 | 4.01 | 4.01 | 4.01 | 2000 | 0.25% |
| 31 Jan 2024 | 4.00 | 4.11 | 4.31 | 3.93 | 1500 | -2.68% |
| 30 Jan 2024 | 4.11 | 4.12 | 4.12 | 4.11 | 1500 | -4.42% |
| 29 Jan 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 100 | 0.00% |
| 25 Jan 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 300 | -4.87% |
| 23 Jan 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 100 | -4.84% |
| 20 Jan 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 700 | -4.81% |
| 19 Jan 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 200 | -4.95% |
| 18 Jan 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 100 | -4.89% |
| 17 Jan 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 100 | -4.99% |
| 16 Jan 2024 | 5.81 | 5.71 | 6.01 | 5.71 | 500 | -3.33% |
| 12 Jan 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 200 | 0.00% |
| 09 Jan 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 100 | -4.91% |
| 05 Jan 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 200 | -4.96% |
| 28 Dec 2023 | 6.65 | 7.35 | 7.35 | 6.65 | 500 | -5.00% |
| 19 Dec 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 200 | 4.95% |
| 12 Dec 2023 | 6.67 | 6.67 | 6.67 | 6.67 | 2000 | 4.87% |
| 11 Dec 2023 | 6.36 | 6.36 | 6.36 | 6.36 | 700 | 4.95% |
| 08 Dec 2023 | 6.06 | 5.50 | 6.06 | 5.50 | 300 | 4.84% |
| 07 Dec 2023 | 5.78 | 5.78 | 5.78 | 5.78 | 100 | 4.90% |
| 06 Dec 2023 | 5.51 | 5.00 | 5.51 | 5.00 | 1300 | 4.95% |
| 05 Dec 2023 | 5.25 | 5.25 | 5.25 | 4.76 | 600 | 5.00% |
| 04 Dec 2023 | 5.00 | 4.71 | 5.00 | 4.71 | 200 | 1.21% |
| 01 Dec 2023 | 4.94 | 4.94 | 4.94 | 4.94 | 800 | 4.88% |
| 30 Nov 2023 | 4.71 | 4.57 | 5.05 | 4.57 | 600 | -2.08% |
| 29 Nov 2023 | 4.81 | 4.81 | 4.81 | 4.81 | 200 | 4.79% |
| 28 Nov 2023 | 4.59 | 4.59 | 4.59 | 4.59 | 1200 | -4.97% |
| 24 Nov 2023 | 4.83 | 4.83 | 4.83 | 4.83 | 100 | 5.00% |
| 23 Nov 2023 | 4.60 | 4.60 | 4.78 | 4.55 | 6100 | -3.77% |
| 22 Nov 2023 | 4.78 | 4.78 | 4.78 | 4.78 | 2100 | 4.82% |
| 21 Nov 2023 | 4.56 | 4.56 | 4.56 | 4.56 | 1500 | -4.60% |
| 20 Nov 2023 | 4.78 | 4.78 | 4.78 | 4.78 | 500 | 0.00% |
| 17 Nov 2023 | 4.78 | 4.78 | 4.78 | 4.78 | 1000 | 4.82% |
| 15 Nov 2023 | 4.56 | 4.56 | 4.56 | 4.56 | 600 | 4.83% |
| 10 Nov 2023 | 4.35 | 4.35 | 4.35 | 4.35 | 900 | 4.82% |
| 08 Nov 2023 | 4.15 | 4.15 | 4.15 | 4.15 | 700 | 4.80% |
| 07 Nov 2023 | 3.96 | 3.96 | 3.96 | 3.96 | 100 | 4.76% |
| 06 Nov 2023 | 3.78 | 3.60 | 3.78 | 3.50 | 2900 | 5.00% |
| 03 Nov 2023 | 3.60 | 3.60 | 3.60 | 3.26 | 3100 | 4.96% |
| 01 Nov 2023 | 3.43 | 3.61 | 3.61 | 3.43 | 4100 | -4.99% |
| 30 Oct 2023 | 3.61 | 3.65 | 3.65 | 3.61 | 700 | -5.00% |
| 27 Oct 2023 | 3.80 | 3.80 | 4.20 | 3.80 | 900 | -5.00% |
| 23 Oct 2023 | 4.00 | 4.00 | 4.00 | 3.80 | 600 | 0.00% |
| 20 Oct 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 100 | 2.30% |
| 19 Oct 2023 | 3.91 | 3.72 | 3.91 | 3.72 | 300 | 0.00% |
| 17 Oct 2023 | 3.91 | 4.05 | 4.05 | 3.91 | 400 | -4.87% |
| 16 Oct 2023 | 4.11 | 4.11 | 4.11 | 4.11 | 100 | -4.86% |
| 10 Oct 2023 | 4.32 | 4.32 | 4.32 | 4.32 | 100 | -4.85% |
| 03 Oct 2023 | 4.54 | 4.54 | 4.76 | 4.54 | 400 | 0.00% |
| 20 Sep 2023 | 4.54 | 4.54 | 4.54 | 4.54 | 100 | -4.82% |
| 15 Sep 2023 | 4.77 | 4.77 | 4.77 | 4.77 | 100 | -4.98% |
| 12 Sep 2023 | 5.02 | 5.02 | 5.02 | 5.02 | 100 | -4.92% |
| 04 Sep 2023 | 5.28 | 5.02 | 5.28 | 5.02 | 1400 | 0.00% |
| 30 Aug 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 800 | -4.86% |
| 18 Aug 2023 | 5.55 | 5.55 | 5.55 | 5.55 | 100 | -4.80% |
| 14 Aug 2023 | 5.83 | 5.83 | 5.83 | 5.83 | 100 | 0.00% |
| 19 Jul 2023 | 5.83 | 5.83 | 5.83 | 5.83 | 200 | 0.00% |
| 18 Jul 2023 | 5.83 | 5.83 | 5.83 | 5.83 | 1100 | -4.89% |
| 14 Jul 2023 | 6.13 | 6.13 | 6.13 | 6.13 | 100 | 0.00% |
| 21 Jun 2023 | 6.13 | 6.13 | 6.13 | 6.13 | 1700 | -4.96% |
| 19 Jun 2023 | 6.45 | 6.45 | 6.45 | 6.45 | 5000 | -4.87% |
| 07 Jun 2023 | 6.78 | 6.78 | 6.78 | 6.78 | 100 | -4.91% |
| 18 May 2023 | 7.13 | 7.13 | 7.13 | 7.13 | 100 | -4.93% |
| 21 Apr 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 1100 | 0.00% |
| 19 Apr 2023 | 7.50 | 7.39 | 7.50 | 7.39 | 1000 | -0.66% |
| 05 Apr 2023 | 7.55 | 7.30 | 7.55 | 7.30 | 400 | -1.69% |
| 24 Mar 2023 | 7.68 | 7.68 | 7.68 | 7.68 | 500 | -4.95% |
| 23 Mar 2023 | 8.08 | 8.08 | 8.08 | 8.08 | 800 | 4.94% |
| 20 Mar 2023 | 7.70 | 7.69 | 7.70 | 7.69 | 700 | 4.34% |
| 15 Mar 2023 | 7.38 | 7.38 | 7.38 | 7.38 | 200 | 4.98% |
| 13 Mar 2023 | 7.03 | 7.03 | 7.03 | 7.03 | 1000 | -4.87% |
| 10 Mar 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 300 | -4.89% |
| 08 Mar 2023 | 7.77 | 7.75 | 7.77 | 7.75 | 200 | 5.00% |
| 06 Mar 2023 | 7.40 | 7.39 | 7.40 | 7.39 | 500 | 3.64% |
| 03 Mar 2023 | 7.14 | 7.30 | 7.30 | 7.00 | 700 | 2.29% |
| 01 Mar 2023 | 6.98 | 6.98 | 6.98 | 6.98 | 100 | 4.96% |
| 27 Feb 2023 | 6.65 | 6.98 | 6.98 | 6.65 | 700 | 0.00% |
| 24 Feb 2023 | 6.65 | 7.35 | 7.35 | 6.65 | 2600 | -5.00% |
| 14 Feb 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 100 | 0.00% |
| 06 Feb 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 1400 | -1.13% |
| 03 Feb 2023 | 7.08 | 6.83 | 7.08 | 6.83 | 200 | 3.66% |
| 01 Feb 2023 | 6.83 | 6.83 | 6.83 | 6.83 | 200 | 0.00% |
| 31 Jan 2023 | 6.83 | 6.83 | 6.84 | 6.82 | 2400 | 4.43% |
| 23 Jan 2023 | 6.54 | 6.61 | 6.61 | 5.99 | 1300 | 3.81% |
| 19 Jan 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 100 | 5.00% |
| 18 Jan 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 200 | 1.87% |
| 17 Jan 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 300 | 4.99% |
| 16 Jan 2023 | 5.61 | 5.61 | 5.61 | 5.61 | 100 | 4.86% |
| 13 Jan 2023 | 5.35 | 5.35 | 5.35 | 5.35 | 300 | 4.90% |
| 12 Jan 2023 | 5.10 | 5.10 | 5.10 | 5.10 | 200 | 4.94% |
| 11 Jan 2023 | 4.86 | 4.86 | 4.86 | 4.86 | 100 | 4.97% |
| 10 Jan 2023 | 4.63 | 4.63 | 4.63 | 4.63 | 500 | 4.99% |
| 09 Jan 2023 | 4.41 | 4.41 | 4.41 | 4.41 | 1900 | 5.00% |
| 06 Jan 2023 | 4.20 | 4.20 | 4.20 | 4.20 | 100 | 5.00% |
| 05 Jan 2023 | 4.00 | 3.87 | 4.00 | 3.87 | 400 | 3.36% |
| 04 Jan 2023 | 3.87 | 3.87 | 3.87 | 3.87 | 300 | -4.91% |
| 02 Jan 2023 | 4.07 | 4.07 | 4.07 | 4.07 | 200 | -4.91% |
| 29 Dec 2022 | 4.28 | 4.28 | 4.28 | 4.28 | 200 | -4.89% |
| 23 Dec 2022 | 4.50 | 4.50 | 4.50 | 4.50 | 300 | -4.86% |
| 22 Dec 2022 | 4.73 | 4.73 | 4.73 | 4.73 | 200 | -4.83% |
| 21 Dec 2022 | 4.97 | 5.23 | 5.23 | 4.97 | 1800 | -4.97% |
| 19 Dec 2022 | 5.23 | 5.23 | 5.23 | 5.23 | 1200 | 0.00% |
| 16 Dec 2022 | 5.23 | 5.23 | 5.23 | 5.23 | 100 | 0.00% |
| 13 Dec 2022 | 5.23 | 5.23 | 5.23 | 5.23 | 900 | -4.91% |
| 09 Dec 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 600 | 0.00% |
| 06 Dec 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 1200 | 3.19% |
| 02 Dec 2022 | 5.33 | 5.33 | 5.33 | 5.33 | 100 | 0.00% |
| 01 Dec 2022 | 5.33 | 5.60 | 5.60 | 5.32 | 900 | -4.82% |
| 28 Nov 2022 | 5.60 | 5.80 | 5.80 | 5.60 | 1000 | 0.00% |
| 24 Nov 2022 | 5.60 | 5.60 | 5.60 | 5.60 | 200 | 0.00% |
| 21 Nov 2022 | 5.60 | 5.60 | 5.60 | 5.60 | 500 | 0.00% |
| 18 Nov 2022 | 5.60 | 5.60 | 5.60 | 5.60 | 200 | 0.00% |
| 17 Nov 2022 | 5.60 | 5.60 | 5.60 | 5.60 | 500 | 4.87% |
| 16 Nov 2022 | 5.34 | 5.34 | 5.34 | 5.34 | 100 | 0.00% |
| 15 Nov 2022 | 5.34 | 5.34 | 5.34 | 5.34 | 300 | 0.00% |
| 14 Nov 2022 | 5.34 | 5.34 | 5.34 | 5.34 | 1900 | 0.00% |
| 10 Nov 2022 | 5.34 | 5.33 | 5.34 | 5.33 | 1600 | -0.19% |
| 09 Nov 2022 | 5.35 | 5.38 | 5.64 | 5.35 | 8000 | -0.56% |
| 04 Nov 2022 | 5.38 | 5.38 | 5.38 | 5.38 | 100 | 0.00% |
| 25 Oct 2022 | 5.38 | 5.38 | 5.38 | 5.38 | 100 | 0.00% |
| 14 Oct 2022 | 5.38 | 5.12 | 5.38 | 5.12 | 200 | 0.00% |
| 13 Oct 2022 | 5.38 | 5.38 | 5.38 | 5.38 | 200 | -4.95% |
| 12 Oct 2022 | 5.66 | 5.66 | 5.66 | 5.66 | 100 | -4.87% |
| 11 Oct 2022 | 5.95 | 5.66 | 5.95 | 5.66 | 1300 | 0.00% |
| 10 Oct 2022 | 5.95 | 6.15 | 6.50 | 5.95 | 2500 | -4.95% |
| 28 Sep 2022 | 6.26 | 6.26 | 6.26 | 6.26 | 100 | -0.16% |
| 07 Sep 2022 | 6.27 | 6.27 | 6.27 | 6.27 | 100 | -5.00% |
| 29 Aug 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 200 | 0.00% |
| 24 Aug 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 300 | -1.35% |
| 22 Aug 2022 | 6.69 | 6.69 | 6.69 | 6.69 | 200 | 0.00% |
| 19 Aug 2022 | 6.69 | 6.68 | 6.69 | 6.68 | 1000 | -4.84% |
| 18 Aug 2022 | 7.03 | 7.77 | 7.77 | 7.03 | 600 | -5.00% |
| 11 Aug 2022 | 7.40 | 7.40 | 7.40 | 7.40 | 100 | 0.41% |
| 10 Aug 2022 | 7.37 | 7.73 | 7.73 | 7.37 | 400 | 0.00% |
| 26 Jul 2022 | 7.37 | 7.75 | 7.75 | 7.37 | 1500 | -4.90% |
| 25 Jul 2022 | 7.75 | 7.03 | 7.75 | 7.03 | 900 | 4.87% |
| 22 Jul 2022 | 7.39 | 7.39 | 7.39 | 7.39 | 600 | 4.97% |
| 21 Jul 2022 | 7.04 | 7.04 | 7.04 | 7.04 | 100 | 0.00% |
| 15 Jul 2022 | 7.04 | 7.04 | 7.04 | 7.04 | 200 | -4.99% |
| 14 Jul 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 100 | -4.88% |
| 12 Jul 2022 | 7.79 | 7.79 | 7.79 | 7.79 | 200 | -5.00% |
| 28 Jun 2022 | 8.20 | 8.20 | 8.20 | 8.20 | 200 | -4.98% |
| 20 Jun 2022 | 8.63 | 8.63 | 8.63 | 8.63 | 100 | -4.96% |
| 16 Jun 2022 | 9.08 | 9.08 | 9.08 | 9.08 | 100 | -4.92% |
| 13 Jun 2022 | 9.55 | 9.55 | 9.55 | 9.55 | 200 | -0.31% |
| 10 Jun 2022 | 9.58 | 9.58 | 9.58 | 9.58 | 200 | -4.96% |
| 03 Jun 2022 | 10.08 | 10.08 | 10.08 | 10.08 | 1000 | -5.00% |
| 02 Jun 2022 | 10.61 | 10.61 | 10.61 | 10.61 | 1300 | -4.93% |
| 24 May 2022 | 11.16 | 11.16 | 11.16 | 11.16 | 100 | -4.94% |
| 23 May 2022 | 11.74 | 11.74 | 11.74 | 11.74 | 200 | -4.94% |
| 16 May 2022 | 12.35 | 12.35 | 12.35 | 12.35 | 1100 | -5.00% |
| 12 May 2022 | 13.00 | 13.00 | 13.00 | 13.00 | 300 | -4.97% |
| 09 May 2022 | 13.68 | 13.68 | 13.68 | 13.68 | 2200 | -4.93% |
| 06 May 2022 | 14.39 | 15.87 | 15.87 | 14.37 | 5700 | -4.83% |
| 05 May 2022 | 15.12 | 15.12 | 15.12 | 15.12 | 6400 | 5.00% |
| 04 May 2022 | 14.40 | 14.40 | 14.40 | 14.40 | 900 | 4.96% |
| 02 May 2022 | 13.72 | 13.72 | 13.72 | 13.72 | 1900 | 4.97% |
| 29 Apr 2022 | 13.07 | 13.07 | 13.07 | 13.07 | 1400 | 4.98% |
| 28 Apr 2022 | 12.45 | 12.45 | 12.45 | 12.45 | 2300 | 4.97% |
| 27 Apr 2022 | 11.86 | 11.86 | 11.86 | 11.86 | 3300 | 4.96% |
| 26 Apr 2022 | 11.30 | 11.30 | 11.30 | 11.30 | 8100 | 4.92% |
| 25 Apr 2022 | 10.77 | 10.77 | 10.77 | 10.77 | 1700 | 4.97% |
| 22 Apr 2022 | 10.26 | 10.26 | 10.26 | 10.26 | 4600 | 4.91% |
| 21 Apr 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 14000 | 4.94% |
| 20 Apr 2022 | 9.32 | 9.32 | 9.32 | 9.32 | 400 | 4.95% |
| 19 Apr 2022 | 8.88 | 8.88 | 8.88 | 8.88 | 9600 | 4.96% |
| 18 Apr 2022 | 8.46 | 8.46 | 8.46 | 8.46 | 2500 | 4.96% |
| 13 Apr 2022 | 8.06 | 8.06 | 8.06 | 8.06 | 23600 | 4.95% |
| 12 Apr 2022 | 7.68 | 7.68 | 7.68 | 7.68 | 200 | 4.92% |
| 11 Apr 2022 | 7.32 | 7.32 | 7.32 | 7.32 | 200 | 4.87% |
| 08 Apr 2022 | 6.98 | 6.98 | 6.98 | 6.98 | 100 | 4.96% |
| 07 Apr 2022 | 6.65 | 6.65 | 6.65 | 6.65 | 200 | 4.89% |
| 06 Apr 2022 | 6.34 | 6.34 | 6.34 | 6.34 | 100 | 4.97% |
| 04 Apr 2022 | 6.04 | 6.04 | 6.04 | 6.04 | 1100 | 4.86% |
| 30 Mar 2022 | 5.76 | 5.76 | 5.76 | 5.76 | 200 | 4.92% |
| 29 Mar 2022 | 5.49 | 5.49 | 5.49 | 5.49 | 1000 | 4.97% |
| 28 Mar 2022 | 5.23 | 5.23 | 5.23 | 5.23 | 2400 | 4.81% |
| 21 Mar 2022 | 4.99 | 4.99 | 4.99 | 4.99 | 400 | 4.83% |
| 17 Mar 2022 | 4.76 | 4.76 | 4.76 | 4.76 | 2200 | 4.85% |
| 16 Mar 2022 | 4.54 | 4.54 | 4.54 | 4.54 | 200 | 4.85% |
| 15 Mar 2022 | 4.33 | 4.33 | 4.33 | 4.33 | 1100 | 4.84% |
| 14 Mar 2022 | 4.13 | 4.13 | 4.13 | 4.13 | 200 | 4.82% |
| 03 Mar 2022 | 3.94 | 3.94 | 3.94 | 3.94 | 900 | 4.79% |
| 28 Feb 2022 | 3.76 | 3.76 | 3.76 | 3.76 | 200 | 4.74% |
| 24 Feb 2022 | 3.59 | 3.59 | 3.59 | 3.59 | 600 | 4.97% |
| 23 Feb 2022 | 3.42 | 3.42 | 3.42 | 3.42 | 300 | 4.91% |
| 18 Feb 2022 | 3.26 | 3.26 | 3.26 | 3.26 | 100 | 4.82% |
| 16 Feb 2022 | 3.11 | 3.11 | 3.11 | 3.11 | 100 | 4.71% |
| 15 Feb 2022 | 2.97 | 2.97 | 2.97 | 2.97 | 1100 | 4.95% |
| 10 Feb 2022 | 2.83 | 2.83 | 2.83 | 2.83 | 2500 | 4.81% |
| 07 Feb 2022 | 2.70 | 2.70 | 2.70 | 2.70 | 100 | 4.65% |
| 04 Feb 2022 | 2.58 | 2.58 | 2.58 | 2.58 | 100 | 4.88% |
| 28 Jan 2022 | 2.46 | 2.46 | 2.46 | 2.46 | 100 | 4.68% |
| 25 Jan 2022 | 2.35 | 2.35 | 2.35 | 2.35 | 500 | 4.91% |
| 04 Jan 2022 | 2.24 | 2.24 | 2.24 | 2.24 | 200 | 4.67% |
| 03 Jan 2022 | 2.14 | 2.14 | 2.14 | 2.14 | 1200 | 4.90% |
| 30 Dec 2021 | 2.04 | 2.04 | 2.04 | 2.04 | 1200 | 4.62% |
| 29 Dec 2021 | 1.95 | 1.95 | 1.95 | 1.95 | 300 | 4.84% |
| 28 Dec 2021 | 1.86 | 1.78 | 1.86 | 1.78 | 4200 | 4.49% |
| 22 Dec 2021 | 1.78 | 1.78 | 1.78 | 1.78 | 5000 | 4.71% |
| 09 Dec 2021 | 1.70 | 1.70 | 1.70 | 1.70 | 200 | 0.00% |
| 21 Sep 2021 | 1.70 | 1.70 | 1.70 | 1.70 | 3500 | -0.58% |
| 15 Sep 2021 | 1.71 | 1.71 | 1.71 | 1.71 | 13700 | -4.47% |
| 08 Sep 2021 | 1.79 | 1.79 | 1.79 | 1.79 | 100 | 4.68% |
| 30 Aug 2021 | 1.71 | 1.80 | 1.80 | 1.71 | 200 | -5.00% |
| 25 Aug 2021 | 1.80 | 1.80 | 1.80 | 1.80 | 100 | -4.76% |
| 18 Aug 2021 | 1.89 | 1.89 | 1.89 | 1.89 | 2100 | 5.00% |
| 12 Aug 2021 | 1.80 | 1.80 | 1.80 | 1.80 | 500 | -4.76% |
| 20 Jul 2021 | 1.89 | 1.89 | 1.89 | 1.89 | 200 | 0.00% |
| 16 Jul 2021 | 1.89 | 1.89 | 1.89 | 1.89 | 3200 | 5.00% |
| 15 Jul 2021 | 1.80 | 1.80 | 1.80 | 1.80 | 100 | 4.65% |
| 14 Jul 2021 | 1.72 | 1.72 | 1.72 | 1.72 | 300 | 0.00% |
