ASX - Delayed Quote AUD
Helia Group Limited (HLI.AX)
5.17
+0.04
+(0.78%)
As of 10:39:41 AM GMT+10. Market Open.
Currency in AUD 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 21, 2025 | 5.19 | 5.19 | 5.16 | 5.17 | 5.17 | 40,427 |
| May 20, 2025 | 5.11 | 5.20 | 5.11 | 5.13 | 5.13 | 859,254 |
| May 19, 2025 | 5.25 | 5.25 | 5.03 | 5.08 | 5.08 | 723,808 |
| May 16, 2025 | 5.21 | 5.29 | 5.19 | 5.25 | 5.25 | 685,761 |
| May 15, 2025 | 5.27 | 5.27 | 5.18 | 5.21 | 5.21 | 1,009,211 |
| May 14, 2025 | 5.35 | 5.39 | 5.26 | 5.28 | 5.28 | 1,907,418 |
| May 13, 2025 | 5.35 | 5.42 | 5.26 | 5.26 | 5.26 | 1,086,775 |
| May 12, 2025 | 5.21 | 5.31 | 5.17 | 5.31 | 5.31 | 909,708 |
| May 9, 2025 | 5.10 | 5.25 | 5.04 | 5.21 | 5.21 | 1,196,066 |
| May 8, 2025 | 5.00 | 5.08 | 4.98 | 5.06 | 5.06 | 2,107,533 |
| May 7, 2025 | 4.99 | 5.02 | 4.95 | 4.99 | 4.99 | 1,821,960 |
| May 6, 2025 | 4.92 | 5.08 | 4.84 | 5.01 | 5.01 | 1,981,361 |
| May 5, 2025 | 4.92 | 4.94 | 4.65 | 4.74 | 4.74 | 2,581,343 |
| May 2, 2025 | 4.98 | 5.05 | 4.93 | 5.03 | 5.03 | 2,052,745 |
| May 1, 2025 | 4.86 | 4.98 | 4.86 | 4.96 | 4.96 | 1,202,346 |
| Apr 30, 2025 | 4.86 | 4.86 | 4.78 | 4.84 | 4.84 | 949,665 |
| Apr 29, 2025 | 4.71 | 4.85 | 4.71 | 4.84 | 4.84 | 1,886,329 |
| Apr 28, 2025 | 4.69 | 4.73 | 4.65 | 4.69 | 4.69 | 937,874 |
| Apr 24, 2025 | 4.66 | 4.72 | 4.63 | 4.70 | 4.70 | 1,196,717 |
| Apr 23, 2025 | 4.71 | 4.71 | 4.64 | 4.64 | 4.64 | 1,705,225 |
| Apr 22, 2025 | 4.56 | 4.66 | 4.53 | 4.61 | 4.61 | 1,279,822 |
| Apr 17, 2025 | 4.52 | 4.58 | 4.49 | 4.57 | 4.57 | 613,784 |
| Apr 16, 2025 | 4.48 | 4.56 | 4.48 | 4.52 | 4.52 | 706,108 |
| Apr 15, 2025 | 4.53 | 4.57 | 4.47 | 4.48 | 4.48 | 888,473 |
| Apr 14, 2025 | 4.48 | 4.56 | 4.33 | 4.53 | 4.53 | 1,600,616 |
| Apr 11, 2025 | 4.35 | 4.43 | 4.31 | 4.43 | 4.43 | 1,353,932 |
| Apr 10, 2025 | 4.31 | 4.42 | 4.29 | 4.41 | 4.41 | 2,020,084 |
| Apr 9, 2025 | 4.04 | 4.13 | 4.00 | 4.13 | 4.13 | 952,297 |
| Apr 8, 2025 | 4.01 | 4.13 | 4.00 | 4.10 | 4.10 | 2,103,580 |
| Apr 7, 2025 | 3.90 | 4.01 | 3.79 | 3.98 | 3.98 | 4,215,414 |
| Apr 4, 2025 | 4.20 | 4.24 | 4.04 | 4.06 | 4.06 | 1,910,781 |
| Apr 3, 2025 | 4.15 | 4.23 | 4.09 | 4.22 | 4.22 | 1,662,690 |
| Apr 2, 2025 | 4.20 | 4.24 | 4.18 | 4.22 | 4.22 | 1,698,320 |
| Apr 1, 2025 | 4.05 | 4.22 | 4.02 | 4.22 | 4.22 | 2,189,254 |
| Mar 31, 2025 | 4.03 | 4.12 | 3.99 | 3.99 | 3.99 | 1,565,354 |
| Mar 28, 2025 | 3.92 | 4.08 | 3.91 | 4.08 | 4.08 | 1,571,270 |
| Mar 27, 2025 | 3.81 | 3.99 | 3.81 | 3.95 | 3.95 | 3,226,599 |
| Mar 26, 2025 | 3.75 | 3.86 | 3.70 | 3.85 | 3.85 | 3,125,192 |
| Mar 25, 2025 | 3.59 | 3.81 | 3.58 | 3.66 | 3.66 | 3,873,932 |
| Mar 24, 2025 | 3.70 | 3.85 | 3.43 | 3.61 | 3.61 | 7,621,307 |
| Mar 21, 2025 | 4.82 | 4.96 | 4.80 | 4.85 | 4.85 | 2,689,719 |
| Mar 20, 2025 | 4.80 | 4.88 | 4.78 | 4.83 | 4.83 | 1,345,547 |
| Mar 19, 2025 | 0.16 Dividend | |||||
| Mar 19, 2025 | 4.80 | 4.88 | 4.73 | 4.75 | 4.75 | 1,945,288 |
| Mar 18, 2025 | 5.67 | 5.76 | 5.61 | 5.65 | 5.49 | 2,489,318 |
| Mar 17, 2025 | 5.56 | 5.71 | 5.53 | 5.62 | 5.46 | 1,666,400 |
| Mar 14, 2025 | 5.42 | 5.59 | 5.37 | 5.53 | 5.37 | 2,028,049 |
| Mar 13, 2025 | 5.80 | 5.82 | 5.62 | 5.62 | 5.46 | 1,736,029 |
| Mar 12, 2025 | 5.88 | 5.91 | 5.79 | 5.81 | 5.65 | 1,221,213 |
| Mar 11, 2025 | 5.93 | 5.97 | 5.83 | 5.93 | 5.76 | 1,626,147 |
| Mar 10, 2025 | 5.97 | 6.02 | 5.92 | 5.97 | 5.80 | 1,201,015 |
| Mar 7, 2025 | 6.00 | 6.00 | 5.89 | 5.92 | 5.75 | 1,332,745 |
| Mar 6, 2025 | 5.97 | 6.02 | 5.92 | 5.98 | 5.81 | 1,241,118 |
| Mar 5, 2025 | 6.06 | 6.07 | 5.93 | 6.04 | 5.87 | 1,427,810 |
| Mar 4, 2025 | 6.15 | 6.17 | 6.00 | 6.06 | 5.89 | 2,273,415 |
| Mar 3, 2025 | 6.09 | 6.19 | 6.01 | 6.15 | 5.98 | 2,034,781 |
| Feb 28, 2025 | 5.98 | 6.14 | 5.84 | 6.11 | 5.94 | 2,610,537 |
| Feb 27, 2025 | 5.76 | 5.99 | 5.72 | 5.97 | 5.80 | 2,586,889 |
| Feb 26, 2025 | 5.72 | 5.98 | 5.68 | 5.87 | 5.70 | 1,964,893 |
| Feb 25, 2025 | 5.10 | 5.70 | 5.00 | 5.67 | 5.51 | 2,251,990 |
| Feb 24, 2025 | 4.85 | 4.88 | 4.76 | 4.84 | 4.70 | 603,160 |
| Feb 21, 2025 | 4.87 | 4.87 | 4.78 | 4.81 | 4.67 | 807,014 |
| Feb 20, 2025 | 4.93 | 4.97 | 4.84 | 4.87 | 4.73 | 613,069 |
| Feb 19, 2025 | 5.02 | 5.02 | 4.94 | 4.96 | 4.82 | 636,824 |
| Feb 18, 2025 | 4.96 | 5.01 | 4.92 | 4.99 | 4.85 | 454,509 |
| Feb 17, 2025 | 4.96 | 5.02 | 4.93 | 4.95 | 4.81 | 312,081 |
| Feb 14, 2025 | 4.97 | 5.02 | 4.95 | 4.98 | 4.84 | 742,356 |
| Feb 13, 2025 | 4.95 | 4.95 | 4.84 | 4.94 | 4.80 | 877,151 |
| Feb 12, 2025 | 4.98 | 4.98 | 4.88 | 4.91 | 4.77 | 1,412,088 |
| Feb 11, 2025 | 4.97 | 5.01 | 4.90 | 5.00 | 4.86 | 707,831 |
| Feb 10, 2025 | 4.94 | 5.03 | 4.93 | 4.93 | 4.79 | 727,040 |
| Feb 7, 2025 | 4.94 | 4.97 | 4.91 | 4.95 | 4.81 | 498,230 |
| Feb 6, 2025 | 4.86 | 4.93 | 4.85 | 4.92 | 4.78 | 720,281 |
| Feb 5, 2025 | 4.80 | 4.85 | 4.76 | 4.84 | 4.70 | 594,776 |
| Feb 4, 2025 | 4.87 | 4.87 | 4.75 | 4.76 | 4.63 | 792,280 |
| Feb 3, 2025 | 4.79 | 4.86 | 4.78 | 4.84 | 4.70 | 477,062 |
| Jan 31, 2025 | 4.80 | 4.86 | 4.77 | 4.86 | 4.72 | 660,089 |
| Jan 30, 2025 | 4.88 | 4.88 | 4.79 | 4.80 | 4.66 | 391,646 |
| Jan 29, 2025 | 4.73 | 4.89 | 4.73 | 4.85 | 4.71 | 1,201,072 |
| Jan 28, 2025 | 4.76 | 4.76 | 4.70 | 4.70 | 4.57 | 414,665 |
| Jan 24, 2025 | 4.70 | 4.76 | 4.70 | 4.76 | 4.63 | 519,892 |
| Jan 23, 2025 | 4.70 | 4.74 | 4.65 | 4.68 | 4.55 | 898,695 |
| Jan 22, 2025 | 4.73 | 4.73 | 4.67 | 4.70 | 4.57 | 656,926 |
| Jan 21, 2025 | 4.68 | 4.75 | 4.66 | 4.69 | 4.56 | 684,325 |
| Jan 20, 2025 | 4.61 | 4.68 | 4.61 | 4.67 | 4.54 | 514,776 |
| Jan 17, 2025 | 4.64 | 4.65 | 4.58 | 4.61 | 4.48 | 513,113 |
| Jan 16, 2025 | 4.59 | 4.64 | 4.57 | 4.64 | 4.51 | 737,464 |
| Jan 15, 2025 | 4.52 | 4.59 | 4.52 | 4.54 | 4.41 | 274,067 |
| Jan 14, 2025 | 4.45 | 4.52 | 4.45 | 4.51 | 4.38 | 314,251 |
| Jan 13, 2025 | 4.51 | 4.51 | 4.44 | 4.48 | 4.35 | 764,559 |
| Jan 10, 2025 | 4.56 | 4.56 | 4.52 | 4.54 | 4.41 | 474,616 |
| Jan 9, 2025 | 4.53 | 4.63 | 4.52 | 4.57 | 4.44 | 865,136 |
| Jan 8, 2025 | 4.54 | 4.57 | 4.51 | 4.53 | 4.40 | 1,143,254 |
| Jan 7, 2025 | 4.62 | 4.64 | 4.54 | 4.54 | 4.41 | 1,520,432 |
| Jan 6, 2025 | 4.56 | 4.64 | 4.56 | 4.60 | 4.47 | 475,580 |
| Jan 3, 2025 | 4.57 | 4.61 | 4.55 | 4.58 | 4.45 | 296,180 |
| Jan 2, 2025 | 4.48 | 4.61 | 4.45 | 4.61 | 4.48 | 778,467 |
| Dec 31, 2024 | 4.56 | 4.56 | 4.47 | 4.47 | 4.34 | 267,070 |
| Dec 30, 2024 | 4.53 | 4.56 | 4.52 | 4.55 | 4.42 | 308,471 |
| Dec 27, 2024 | 4.46 | 4.53 | 4.46 | 4.53 | 4.40 | 331,335 |
| Dec 24, 2024 | 4.53 | 4.55 | 4.40 | 4.46 | 4.33 | 549,488 |
| Dec 23, 2024 | 4.45 | 4.51 | 4.44 | 4.51 | 4.38 | 302,639 |
| Dec 20, 2024 | 4.44 | 4.46 | 4.40 | 4.46 | 4.33 | 1,538,638 |
| Dec 19, 2024 | 4.41 | 4.45 | 4.38 | 4.45 | 4.32 | 1,455,487 |
| Dec 18, 2024 | 4.41 | 4.51 | 4.40 | 4.48 | 4.35 | 910,976 |
| Dec 17, 2024 | 4.42 | 4.47 | 4.41 | 4.45 | 4.32 | 732,447 |
| Dec 16, 2024 | 4.44 | 4.47 | 4.37 | 4.43 | 4.30 | 1,297,139 |
| Dec 13, 2024 | 4.40 | 4.45 | 4.39 | 4.44 | 4.31 | 699,856 |
| Dec 12, 2024 | 4.45 | 4.46 | 4.38 | 4.44 | 4.31 | 1,634,123 |
| Dec 11, 2024 | 4.40 | 4.43 | 4.39 | 4.42 | 4.29 | 1,091,847 |
| Dec 10, 2024 | 4.38 | 4.42 | 4.38 | 4.40 | 4.28 | 1,054,321 |
| Dec 9, 2024 | 4.46 | 4.46 | 4.31 | 4.36 | 4.24 | 1,835,962 |
| Dec 6, 2024 | 4.38 | 4.47 | 4.38 | 4.41 | 4.29 | 1,042,681 |
| Dec 5, 2024 | 4.40 | 4.47 | 4.38 | 4.47 | 4.34 | 1,610,879 |
| Dec 4, 2024 | 4.31 | 4.41 | 4.31 | 4.38 | 4.26 | 814,219 |
| Dec 3, 2024 | 4.48 | 4.48 | 4.40 | 4.40 | 4.28 | 1,020,134 |
| Dec 2, 2024 | 4.51 | 4.51 | 4.43 | 4.45 | 4.32 | 895,321 |
| Nov 29, 2024 | 4.50 | 4.51 | 4.44 | 4.47 | 4.34 | 801,331 |
| Nov 28, 2024 | 4.48 | 4.51 | 4.44 | 4.48 | 4.35 | 952,338 |
| Nov 27, 2024 | 4.45 | 4.47 | 4.39 | 4.41 | 4.29 | 711,448 |
| Nov 26, 2024 | 4.46 | 4.50 | 4.39 | 4.42 | 4.29 | 903,462 |
| Nov 25, 2024 | 4.46 | 4.46 | 4.39 | 4.39 | 4.27 | 1,526,185 |
| Nov 22, 2024 | 4.41 | 4.43 | 4.38 | 4.42 | 4.29 | 886,827 |
| Nov 21, 2024 | 4.40 | 4.45 | 4.35 | 4.37 | 4.25 | 1,381,734 |
| Nov 20, 2024 | 4.44 | 4.45 | 4.34 | 4.37 | 4.25 | 1,745,107 |
| Nov 19, 2024 | 4.41 | 4.47 | 4.40 | 4.43 | 4.30 | 724,380 |
| Nov 18, 2024 | 4.36 | 4.45 | 4.36 | 4.44 | 4.31 | 1,113,052 |
| Nov 15, 2024 | 4.39 | 4.42 | 4.36 | 4.40 | 4.28 | 824,171 |
| Nov 14, 2024 | 4.33 | 4.35 | 4.31 | 4.34 | 4.22 | 1,125,751 |
| Nov 13, 2024 | 4.38 | 4.40 | 4.30 | 4.33 | 4.21 | 1,286,315 |
| Nov 12, 2024 | 4.41 | 4.43 | 4.37 | 4.39 | 4.27 | 976,060 |
| Nov 11, 2024 | 4.40 | 4.45 | 4.40 | 4.41 | 4.29 | 614,301 |
| Nov 8, 2024 | 4.44 | 4.45 | 4.38 | 4.39 | 4.27 | 723,364 |
| Nov 7, 2024 | 4.37 | 4.42 | 4.33 | 4.42 | 4.29 | 2,158,766 |
| Nov 6, 2024 | 4.33 | 4.36 | 4.29 | 4.33 | 4.21 | 845,184 |
| Nov 5, 2024 | 4.29 | 4.33 | 4.26 | 4.32 | 4.20 | 779,127 |
| Nov 4, 2024 | 4.22 | 4.31 | 4.22 | 4.29 | 4.17 | 1,919,874 |
| Nov 1, 2024 | 4.07 | 4.20 | 4.03 | 4.19 | 4.07 | 1,517,426 |
| Oct 31, 2024 | 4.01 | 4.17 | 3.99 | 4.07 | 3.95 | 1,983,578 |
| Oct 30, 2024 | 4.13 | 4.15 | 3.99 | 4.00 | 3.89 | 1,231,856 |
| Oct 29, 2024 | 4.21 | 4.21 | 4.13 | 4.14 | 4.02 | 1,004,612 |
| Oct 28, 2024 | 4.19 | 4.21 | 4.16 | 4.19 | 4.07 | 838,694 |
| Oct 25, 2024 | 4.15 | 4.20 | 4.14 | 4.17 | 4.05 | 978,603 |
| Oct 24, 2024 | 4.17 | 4.18 | 4.11 | 4.14 | 4.02 | 1,044,377 |
| Oct 23, 2024 | 4.17 | 4.21 | 4.15 | 4.18 | 4.06 | 1,062,754 |
| Oct 22, 2024 | 4.20 | 4.21 | 4.16 | 4.17 | 4.05 | 951,249 |
| Oct 21, 2024 | 4.25 | 4.26 | 4.18 | 4.23 | 4.11 | 1,102,292 |
| Oct 18, 2024 | 4.20 | 4.30 | 4.17 | 4.20 | 4.08 | 1,359,125 |
| Oct 17, 2024 | 4.24 | 4.26 | 4.16 | 4.18 | 4.06 | 1,873,700 |
| Oct 16, 2024 | 4.25 | 4.26 | 4.18 | 4.19 | 4.07 | 942,196 |
| Oct 15, 2024 | 4.20 | 4.25 | 4.19 | 4.25 | 4.13 | 1,042,662 |
| Oct 14, 2024 | 4.24 | 4.25 | 4.16 | 4.20 | 4.08 | 636,178 |
| Oct 11, 2024 | 4.19 | 4.22 | 4.16 | 4.18 | 4.06 | 504,271 |
| Oct 10, 2024 | 4.22 | 4.25 | 4.16 | 4.18 | 4.06 | 535,423 |
| Oct 9, 2024 | 4.15 | 4.22 | 4.14 | 4.20 | 4.08 | 1,488,921 |
| Oct 8, 2024 | 4.11 | 4.19 | 4.09 | 4.13 | 4.01 | 1,018,084 |
| Oct 7, 2024 | 4.05 | 4.14 | 4.01 | 4.14 | 4.02 | 902,448 |
| Oct 4, 2024 | 4.05 | 4.08 | 4.01 | 4.04 | 3.93 | 903,173 |
| Oct 3, 2024 | 4.07 | 4.10 | 4.05 | 4.07 | 3.95 | 748,928 |
| Oct 2, 2024 | 4.04 | 4.09 | 4.02 | 4.04 | 3.93 | 1,315,009 |
| Oct 1, 2024 | 4.06 | 4.10 | 4.02 | 4.06 | 3.95 | 617,229 |
| Sep 30, 2024 | 4.07 | 4.07 | 4.02 | 4.06 | 3.95 | 1,113,874 |
| Sep 27, 2024 | 4.11 | 4.14 | 4.04 | 4.06 | 3.95 | 561,831 |
| Sep 26, 2024 | 4.04 | 4.16 | 4.04 | 4.12 | 4.00 | 1,841,662 |
| Sep 25, 2024 | 4.02 | 4.04 | 3.97 | 4.02 | 3.91 | 1,421,808 |
| Sep 24, 2024 | 4.01 | 4.02 | 3.99 | 4.00 | 3.89 | 818,550 |
| Sep 23, 2024 | 3.95 | 4.08 | 3.95 | 4.02 | 3.91 | 1,385,339 |
| Sep 20, 2024 | 4.03 | 4.04 | 3.91 | 3.94 | 3.83 | 1,869,552 |
| Sep 19, 2024 | 3.97 | 4.07 | 3.94 | 3.99 | 3.88 | 1,377,412 |
| Sep 18, 2024 | 4.01 | 4.01 | 3.90 | 3.92 | 3.81 | 674,981 |
| Sep 17, 2024 | 3.91 | 4.03 | 3.89 | 4.01 | 3.90 | 1,647,217 |
| Sep 16, 2024 | 3.94 | 3.94 | 3.89 | 3.89 | 3.78 | 466,536 |
| Sep 13, 2024 | 3.93 | 3.95 | 3.88 | 3.89 | 3.78 | 691,818 |
| Sep 12, 2024 | 3.91 | 3.91 | 3.85 | 3.90 | 3.79 | 816,693 |
| Sep 11, 2024 | 3.94 | 3.94 | 3.88 | 3.88 | 3.77 | 624,808 |
| Sep 10, 2024 | 3.99 | 4.01 | 3.92 | 3.94 | 3.83 | 1,159,984 |
| Sep 9, 2024 | 3.92 | 3.95 | 3.90 | 3.93 | 3.82 | 630,878 |
| Sep 6, 2024 | 3.90 | 3.95 | 3.90 | 3.95 | 3.84 | 645,275 |
| Sep 5, 2024 | 3.86 | 3.94 | 3.85 | 3.93 | 3.82 | 947,058 |
| Sep 4, 2024 | 0.15 Dividend | |||||
| Sep 4, 2024 | 3.96 | 3.97 | 3.86 | 3.86 | 3.75 | 1,235,588 |
| Sep 3, 2024 | 4.12 | 4.18 | 4.10 | 4.15 | 3.89 | 974,074 |
| Sep 2, 2024 | 4.09 | 4.17 | 4.09 | 4.12 | 3.86 | 899,247 |
| Aug 30, 2024 | 4.07 | 4.15 | 4.06 | 4.10 | 3.84 | 1,537,877 |
| Aug 29, 2024 | 3.97 | 4.03 | 3.96 | 3.99 | 3.74 | 881,021 |
| Aug 28, 2024 | 3.98 | 4.05 | 3.91 | 4.00 | 3.75 | 1,525,940 |
| Aug 27, 2024 | 3.95 | 4.04 | 3.92 | 3.98 | 3.73 | 1,344,880 |
| Aug 26, 2024 | 3.99 | 4.01 | 3.92 | 3.96 | 3.71 | 1,295,806 |
| Aug 23, 2024 | 3.92 | 3.97 | 3.87 | 3.96 | 3.71 | 1,025,171 |
| Aug 22, 2024 | 3.88 | 3.96 | 3.88 | 3.94 | 3.69 | 879,151 |
| Aug 21, 2024 | 3.99 | 3.99 | 3.80 | 3.90 | 3.65 | 1,252,098 |
| Aug 20, 2024 | 4.02 | 4.11 | 3.99 | 4.06 | 3.80 | 1,054,611 |
| Aug 19, 2024 | 3.97 | 4.02 | 3.94 | 3.95 | 3.70 | 1,029,630 |
| Aug 16, 2024 | 3.94 | 3.99 | 3.92 | 3.95 | 3.70 | 699,663 |
| Aug 15, 2024 | 3.88 | 3.91 | 3.83 | 3.88 | 3.63 | 677,238 |
| Aug 14, 2024 | 3.91 | 3.93 | 3.87 | 3.87 | 3.62 | 328,831 |
| Aug 13, 2024 | 3.88 | 3.91 | 3.83 | 3.88 | 3.63 | 494,508 |
| Aug 12, 2024 | 3.85 | 3.88 | 3.81 | 3.88 | 3.63 | 391,113 |
| Aug 9, 2024 | 3.80 | 3.84 | 3.77 | 3.80 | 3.56 | 320,299 |
| Aug 8, 2024 | 3.77 | 3.79 | 3.72 | 3.77 | 3.53 | 354,080 |
| Aug 7, 2024 | 3.72 | 3.79 | 3.71 | 3.74 | 3.50 | 725,087 |
| Aug 6, 2024 | 3.72 | 3.79 | 3.69 | 3.76 | 3.52 | 590,242 |
| Aug 5, 2024 | 3.82 | 3.83 | 3.69 | 3.70 | 3.47 | 953,895 |
| Aug 2, 2024 | 3.90 | 3.93 | 3.87 | 3.89 | 3.64 | 527,109 |
| Aug 1, 2024 | 4.01 | 4.02 | 3.94 | 4.00 | 3.75 | 547,326 |
| Jul 31, 2024 | 3.87 | 3.99 | 3.84 | 3.99 | 3.74 | 1,036,718 |
| Jul 30, 2024 | 3.86 | 3.88 | 3.81 | 3.84 | 3.60 | 376,478 |
| Jul 29, 2024 | 3.94 | 3.95 | 3.88 | 3.88 | 3.63 | 313,247 |
| Jul 26, 2024 | 3.94 | 3.94 | 3.86 | 3.87 | 3.62 | 350,582 |
| Jul 25, 2024 | 3.89 | 3.91 | 3.85 | 3.90 | 3.65 | 704,579 |
| Jul 24, 2024 | 3.91 | 3.93 | 3.86 | 3.92 | 3.67 | 505,535 |
| Jul 23, 2024 | 3.94 | 3.97 | 3.90 | 3.90 | 3.65 | 410,684 |
| Jul 22, 2024 | 3.95 | 3.99 | 3.90 | 3.91 | 3.66 | 720,685 |
| Jul 19, 2024 | 3.93 | 3.98 | 3.92 | 3.95 | 3.70 | 436,973 |
| Jul 18, 2024 | 4.03 | 4.08 | 3.99 | 4.00 | 3.75 | 612,380 |
| Jul 17, 2024 | 3.99 | 4.09 | 3.98 | 4.03 | 3.77 | 1,176,473 |
| Jul 16, 2024 | 3.88 | 3.97 | 3.86 | 3.94 | 3.69 | 516,630 |
| Jul 15, 2024 | 3.88 | 3.91 | 3.80 | 3.86 | 3.62 | 600,450 |
| Jul 12, 2024 | 3.85 | 3.86 | 3.79 | 3.86 | 3.62 | 584,009 |
| Jul 11, 2024 | 3.81 | 3.84 | 3.79 | 3.81 | 3.57 | 296,269 |
| Jul 10, 2024 | 3.77 | 3.78 | 3.68 | 3.74 | 3.50 | 630,504 |
| Jul 9, 2024 | 3.80 | 3.80 | 3.73 | 3.74 | 3.50 | 437,451 |
| Jul 8, 2024 | 3.81 | 3.83 | 3.76 | 3.76 | 3.52 | 341,226 |
| Jul 5, 2024 | 3.83 | 3.87 | 3.81 | 3.81 | 3.57 | 340,612 |
| Jul 4, 2024 | 3.86 | 3.87 | 3.81 | 3.84 | 3.60 | 580,032 |
| Jul 3, 2024 | 3.83 | 3.87 | 3.74 | 3.79 | 3.55 | 858,045 |
| Jul 2, 2024 | 3.88 | 3.88 | 3.78 | 3.82 | 3.58 | 545,695 |
| Jul 1, 2024 | 3.86 | 3.92 | 3.84 | 3.86 | 3.62 | 467,707 |
| Jun 28, 2024 | 3.92 | 3.94 | 3.84 | 3.87 | 3.62 | 1,072,236 |
| Jun 27, 2024 | 3.85 | 3.93 | 3.82 | 3.93 | 3.68 | 969,799 |
| Jun 26, 2024 | 3.91 | 3.96 | 3.88 | 3.93 | 3.68 | 1,146,266 |
| Jun 25, 2024 | 3.99 | 4.01 | 3.89 | 3.91 | 3.66 | 962,698 |
| Jun 24, 2024 | 4.06 | 4.08 | 3.88 | 3.93 | 3.68 | 1,238,389 |
| Jun 21, 2024 | 3.89 | 4.09 | 3.86 | 4.08 | 3.82 | 2,391,775 |
| Jun 20, 2024 | 3.53 | 3.90 | 3.50 | 3.88 | 3.63 | 4,818,789 |
| Jun 19, 2024 | 3.95 | 3.98 | 3.32 | 3.34 | 3.13 | 6,423,391 |
| Jun 18, 2024 | 4.19 | 4.22 | 4.17 | 4.22 | 3.95 | 647,296 |
| Jun 17, 2024 | 4.18 | 4.20 | 4.12 | 4.15 | 3.89 | 462,700 |
| Jun 14, 2024 | 4.20 | 4.21 | 4.15 | 4.18 | 3.91 | 455,447 |
| Jun 13, 2024 | 4.24 | 4.24 | 4.21 | 4.22 | 3.95 | 548,180 |
| Jun 12, 2024 | 4.20 | 4.23 | 4.19 | 4.20 | 3.93 | 658,021 |
| Jun 11, 2024 | 4.18 | 4.20 | 4.15 | 4.18 | 3.91 | 559,177 |
| Jun 7, 2024 | 4.23 | 4.24 | 4.17 | 4.19 | 3.92 | 374,644 |
| Jun 6, 2024 | 4.20 | 4.21 | 4.15 | 4.21 | 3.94 | 670,199 |
| Jun 5, 2024 | 4.14 | 4.18 | 4.10 | 4.14 | 3.88 | 753,194 |
| Jun 4, 2024 | 4.24 | 4.24 | 4.13 | 4.13 | 3.87 | 394,764 |
| Jun 3, 2024 | 4.16 | 4.24 | 4.16 | 4.24 | 3.97 | 597,971 |
| May 31, 2024 | 4.10 | 4.16 | 4.09 | 4.12 | 3.86 | 1,085,942 |
| May 30, 2024 | 4.03 | 4.10 | 4.03 | 4.07 | 3.81 | 702,348 |
| May 29, 2024 | 4.12 | 4.18 | 4.00 | 4.01 | 3.76 | 1,198,441 |
| May 28, 2024 | 4.13 | 4.16 | 4.11 | 4.14 | 3.88 | 503,283 |
| May 27, 2024 | 4.08 | 4.14 | 4.05 | 4.13 | 3.87 | 515,277 |
| May 24, 2024 | 4.00 | 4.07 | 3.96 | 4.04 | 3.78 | 547,898 |
| May 23, 2024 | 3.99 | 4.05 | 3.96 | 4.04 | 3.78 | 514,729 |
| May 22, 2024 | 4.04 | 4.07 | 4.00 | 4.01 | 3.76 | 764,296 |
| May 21, 2024 | 4.03 | 4.06 | 4.00 | 4.01 | 3.76 | 573,205 |