Cboe AU - Delayed Quote AUD
Meridian Energy Limited (MEZ.XA)
5.33
-0.08
(-1.48%)
At close: 2:58:56 PM GMT+10
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 13, 2025 | 5.32 | 5.44 | 5.32 | 5.33 | 5.33 | 4,280 |
| May 12, 2025 | 5.39 | 5.42 | 5.31 | 5.41 | 5.41 | 4,935 |
| May 9, 2025 | 5.36 | 5.48 | 5.30 | 5.32 | 5.32 | 7,529 |
| May 8, 2025 | 5.41 | 5.42 | 5.24 | 5.33 | 5.33 | 6,761 |
| May 7, 2025 | 5.35 | 5.45 | 5.33 | 5.39 | 5.39 | 4,359 |
| May 6, 2025 | 5.20 | 5.42 | 5.05 | 5.07 | 5.07 | 12,475 |
| May 5, 2025 | 5.24 | 5.28 | 5.19 | 5.22 | 5.22 | 3,190 |
| May 2, 2025 | 5.24 | 5.35 | 5.23 | 5.27 | 5.27 | 7,730 |
| May 1, 2025 | 5.11 | 5.21 | 5.04 | 5.17 | 5.17 | 8,742 |
| Apr 30, 2025 | 5.06 | 5.10 | 4.99 | 5.07 | 5.07 | 7,345 |
| Apr 29, 2025 | 5.16 | 5.16 | 5.05 | 5.14 | 5.14 | 14,774 |
| Apr 28, 2025 | 5.44 | 5.44 | 5.13 | 5.16 | 5.16 | 14,294 |
| Apr 24, 2025 | 5.26 | 5.36 | 5.26 | 5.29 | 5.29 | 5,632 |
| Apr 23, 2025 | 5.23 | 5.23 | 5.15 | 5.15 | 5.15 | 5,423 |
| Apr 22, 2025 | 5.23 | 5.30 | 5.17 | 5.29 | 5.29 | 10,918 |
| Apr 17, 2025 | 5.32 | 5.47 | 5.25 | 5.25 | 5.25 | 10,298 |
| Apr 16, 2025 | 5.33 | 5.41 | 5.30 | 5.40 | 5.40 | 7,626 |
| Apr 15, 2025 | 5.31 | 5.57 | 5.31 | 5.47 | 5.47 | 3,311 |
| Apr 14, 2025 | 5.38 | 5.60 | 5.36 | 5.54 | 5.54 | 8,212 |
| Apr 11, 2025 | 5.39 | 5.41 | 5.32 | 5.38 | 5.38 | 10,621 |
| Apr 10, 2025 | 5.36 | 5.43 | 5.31 | 5.43 | 5.43 | 5,303 |
| Apr 9, 2025 | 5.30 | 5.36 | 5.28 | 5.35 | 5.35 | 4,109 |
| Apr 8, 2025 | 5.30 | 5.37 | 5.27 | 5.37 | 5.37 | 2,671 |
| Apr 7, 2025 | 5.21 | 5.29 | 5.19 | 5.19 | 5.19 | 5,076 |
| Apr 4, 2025 | 5.26 | 5.34 | 5.24 | 5.29 | 5.29 | 5,952 |
| Apr 3, 2025 | 5.26 | 5.30 | 5.13 | 5.23 | 5.23 | 7,576 |
| Apr 2, 2025 | 5.21 | 5.33 | 5.15 | 5.24 | 5.24 | 7,433 |
| Apr 1, 2025 | 5.10 | 5.23 | 5.04 | 5.14 | 5.14 | 9,781 |
| Mar 31, 2025 | 5.29 | 5.29 | 5.05 | 5.05 | 5.05 | 8,821 |
| Mar 28, 2025 | 5.18 | 5.28 | 5.09 | 5.13 | 5.13 | 8,885 |
| Mar 27, 2025 | 4.93 | 5.20 | 4.93 | 5.03 | 5.03 | 9,727 |
| Mar 26, 2025 | 4.92 | 5.07 | 4.92 | 5.03 | 5.03 | 3,735 |
| Mar 25, 2025 | 4.92 | 4.99 | 4.85 | 4.93 | 4.93 | 8,620 |
| Mar 24, 2025 | 4.92 | 4.97 | 4.91 | 4.94 | 4.94 | 2,171 |
| Mar 21, 2025 | 5.00 | 5.02 | 4.87 | 4.98 | 4.98 | 16,235 |
| Mar 20, 2025 | 4.92 | 4.93 | 4.87 | 4.93 | 4.93 | 3,829 |
| Mar 19, 2025 | 4.90 | 4.93 | 4.85 | 4.87 | 4.87 | 5,534 |
| Mar 18, 2025 | 4.97 | 4.97 | 4.87 | 4.87 | 4.87 | 2,012 |
| Mar 17, 2025 | 4.96 | 4.96 | 4.85 | 4.87 | 4.87 | 7,951 |
| Mar 14, 2025 | 4.96 | 4.98 | 4.94 | 4.96 | 4.96 | 1,571 |
| Mar 13, 2025 | 5.01 | 5.03 | 4.93 | 4.93 | 4.93 | 5,563 |
| Mar 12, 2025 | 5.00 | 5.03 | 4.92 | 4.99 | 4.99 | 5,109 |
| Mar 11, 2025 | 5.00 | 5.01 | 4.91 | 4.93 | 4.93 | 4,936 |
| Mar 10, 2025 | 4.96 | 5.04 | 4.93 | 5.02 | 5.02 | 12,125 |
| Mar 7, 2025 | 4.90 | 4.96 | 4.87 | 4.92 | 4.92 | 2,890 |
| Mar 6, 2025 | 5.02 | 5.02 | 4.79 | 4.88 | 4.88 | 11,224 |
| Mar 5, 2025 | 5.15 | 5.15 | 5.02 | 5.05 | 5.05 | 7,038 |
| Mar 4, 2025 | 5.20 | 5.22 | 5.13 | 5.17 | 5.17 | 1,450 |
| Mar 3, 2025 | 5.24 | 5.26 | 5.11 | 5.21 | 5.21 | 9,464 |
| Feb 28, 2025 | 5.11 | 5.31 | 5.03 | 5.20 | 5.20 | 6,751 |
| Feb 27, 2025 | 5.17 | 5.17 | 5.11 | 5.14 | 5.14 | 4,654 |
| Feb 26, 2025 | 5.13 | 5.23 | 5.07 | 5.20 | 5.20 | 6,717 |
| Feb 25, 2025 | 5.20 | 5.31 | 5.14 | 5.22 | 5.22 | 12,796 |
| Feb 24, 2025 | 5.44 | 5.44 | 5.20 | 5.21 | 5.21 | 8,480 |
| Feb 21, 2025 | 5.43 | 5.44 | 5.30 | 5.37 | 5.37 | 5,589 |
| Feb 20, 2025 | 5.39 | 5.39 | 5.28 | 5.35 | 5.35 | 5,489 |
| Feb 19, 2025 | 5.44 | 5.46 | 5.35 | 5.44 | 5.44 | 5,900 |
| Feb 18, 2025 | 5.47 | 5.47 | 5.28 | 5.37 | 5.37 | 8,350 |
| Feb 17, 2025 | 5.40 | 5.48 | 5.40 | 5.42 | 5.42 | 3,612 |
| Feb 14, 2025 | 5.35 | 5.47 | 5.29 | 5.39 | 5.39 | 2,152 |
| Feb 13, 2025 | 5.35 | 5.41 | 5.32 | 5.41 | 5.41 | 2,780 |
| Feb 12, 2025 | 5.35 | 5.37 | 5.29 | 5.33 | 5.33 | 2,166 |
| Feb 11, 2025 | 5.30 | 5.36 | 5.27 | 5.28 | 5.28 | 4,104 |
| Feb 10, 2025 | 5.30 | 5.35 | 5.28 | 5.29 | 5.29 | 4,752 |
| Feb 7, 2025 | 5.31 | 5.35 | 5.27 | 5.29 | 5.29 | 3,230 |
| Feb 6, 2025 | 5.29 | 5.31 | 5.26 | 5.26 | 5.26 | 466 |
| Feb 5, 2025 | 5.25 | 5.29 | 5.25 | 5.25 | 5.25 | 1,047 |
| Feb 4, 2025 | 5.28 | 5.35 | 5.23 | 5.24 | 5.24 | 2,863 |
| Feb 3, 2025 | 5.29 | 5.33 | 5.28 | 5.28 | 5.28 | 1,935 |
| Jan 31, 2025 | 5.28 | 5.34 | 5.28 | 5.30 | 5.30 | 9,647 |
| Jan 30, 2025 | 5.29 | 5.29 | 5.27 | 5.27 | 5.27 | 2,911 |
| Jan 29, 2025 | 5.26 | 5.32 | 5.26 | 5.32 | 5.32 | 2,689 |
| Jan 28, 2025 | 5.32 | 5.32 | 5.23 | 5.25 | 5.25 | 7,436 |
| Jan 24, 2025 | 5.29 | 5.30 | 5.25 | 5.28 | 5.28 | 2,980 |
| Jan 23, 2025 | 5.31 | 5.31 | 5.20 | 5.22 | 5.22 | 5,628 |
| Jan 22, 2025 | 5.30 | 5.36 | 5.26 | 5.30 | 5.30 | 3,289 |
| Jan 21, 2025 | 5.33 | 5.33 | 5.28 | 5.29 | 5.29 | 3,676 |
| Jan 20, 2025 | 5.34 | 5.39 | 5.30 | 5.30 | 5.30 | 7,993 |
| Jan 17, 2025 | 5.40 | 5.45 | 5.27 | 5.33 | 5.33 | 8,892 |
| Jan 16, 2025 | 5.28 | 5.39 | 5.28 | 5.36 | 5.36 | 9,832 |
| Jan 15, 2025 | 5.26 | 5.36 | 5.26 | 5.30 | 5.30 | 7,348 |
| Jan 14, 2025 | 5.36 | 5.36 | 5.26 | 5.29 | 5.29 | 13,523 |
| Jan 13, 2025 | 5.29 | 5.42 | 5.23 | 5.31 | 5.31 | 7,162 |
| Jan 10, 2025 | 5.32 | 5.34 | 5.22 | 5.24 | 5.24 | 2,530 |
| Jan 9, 2025 | 5.33 | 5.35 | 5.23 | 5.26 | 5.26 | 6,167 |
| Jan 8, 2025 | 5.33 | 5.36 | 5.29 | 5.34 | 5.34 | 14,390 |
| Jan 7, 2025 | 5.38 | 5.40 | 5.21 | 5.30 | 5.30 | 14,675 |
| Jan 6, 2025 | 5.40 | 5.45 | 5.26 | 5.45 | 5.45 | 18,814 |
| Jan 3, 2025 | 5.34 | 5.35 | 5.24 | 5.24 | 5.24 | 2,447 |
| Jan 2, 2025 | 5.34 | 5.38 | 5.32 | 5.32 | 5.32 | 1,346 |
| Dec 31, 2024 | 5.43 | 5.46 | 5.28 | 5.36 | 5.36 | 13,211 |
| Dec 30, 2024 | 5.35 | 5.48 | 5.35 | 5.46 | 5.46 | 6,309 |
| Dec 27, 2024 | 5.40 | 5.42 | 5.32 | 5.35 | 5.35 | 14,021 |
| Dec 24, 2024 | 5.35 | 5.42 | 5.31 | 5.31 | 5.31 | 1,526 |
| Dec 23, 2024 | 5.28 | 5.36 | 5.25 | 5.25 | 5.25 | 7,095 |
| Dec 20, 2024 | 5.06 | 5.30 | 5.04 | 5.25 | 5.25 | 24,317 |
| Dec 19, 2024 | 5.09 | 5.09 | 4.99 | 5.02 | 5.02 | 4,353 |
| Dec 18, 2024 | 5.24 | 5.24 | 5.11 | 5.16 | 5.16 | 13,411 |
| Dec 17, 2024 | 5.11 | 5.22 | 5.10 | 5.17 | 5.17 | 13,880 |
| Dec 16, 2024 | 5.23 | 5.25 | 5.13 | 5.18 | 5.18 | 35,011 |
| Dec 13, 2024 | 5.12 | 5.20 | 5.07 | 5.15 | 5.15 | 20,283 |
| Dec 12, 2024 | 5.12 | 5.12 | 4.99 | 5.07 | 5.07 | 9,579 |
| Dec 11, 2024 | 5.22 | 5.24 | 5.10 | 5.10 | 5.10 | 15,656 |
| Dec 10, 2024 | 5.28 | 5.31 | 5.25 | 5.28 | 5.28 | 5,464 |
| Dec 9, 2024 | 5.34 | 5.36 | 5.24 | 5.27 | 5.27 | 9,867 |
| Dec 6, 2024 | 5.34 | 5.38 | 5.27 | 5.31 | 5.31 | 4,502 |
| Dec 5, 2024 | 5.44 | 5.47 | 5.33 | 5.33 | 5.33 | 15,813 |
| Dec 4, 2024 | 5.55 | 5.59 | 5.47 | 5.59 | 5.59 | 9,625 |
| Dec 3, 2024 | 5.69 | 5.69 | 5.59 | 5.61 | 5.61 | 5,376 |
| Dec 2, 2024 | 5.65 | 5.76 | 5.65 | 5.71 | 5.71 | 7,208 |
| Nov 29, 2024 | 5.64 | 5.76 | 5.59 | 5.70 | 5.70 | 11,192 |
| Nov 28, 2024 | 5.55 | 5.74 | 5.54 | 5.57 | 5.57 | 8,632 |
| Nov 27, 2024 | 5.49 | 5.55 | 5.46 | 5.48 | 5.48 | 7,721 |
| Nov 26, 2024 | 5.36 | 5.54 | 5.34 | 5.50 | 5.50 | 15,664 |
| Nov 25, 2024 | 5.33 | 5.47 | 5.26 | 5.43 | 5.43 | 24,847 |
| Nov 22, 2024 | 5.31 | 5.31 | 5.25 | 5.25 | 5.25 | 10,119 |
| Nov 21, 2024 | 5.34 | 5.41 | 5.32 | 5.36 | 5.36 | 13,691 |
| Nov 20, 2024 | 5.38 | 5.38 | 5.30 | 5.30 | 5.30 | 6,465 |
| Nov 19, 2024 | 5.37 | 5.43 | 5.37 | 5.41 | 5.41 | 6,508 |
| Nov 18, 2024 | 5.33 | 5.40 | 5.32 | 5.36 | 5.36 | 13,084 |
| Nov 15, 2024 | 5.38 | 5.38 | 5.33 | 5.35 | 5.35 | 1,471 |
| Nov 14, 2024 | 5.35 | 5.39 | 5.29 | 5.34 | 5.34 | 17,000 |
| Nov 13, 2024 | 5.38 | 5.39 | 5.31 | 5.35 | 5.35 | 14,231 |
| Nov 12, 2024 | 5.35 | 5.43 | 5.31 | 5.38 | 5.38 | 11,349 |
| Nov 11, 2024 | 5.32 | 5.36 | 5.30 | 5.33 | 5.33 | 6,756 |
| Nov 8, 2024 | 5.32 | 5.35 | 5.30 | 5.31 | 5.31 | 4,361 |
| Nov 7, 2024 | 5.31 | 5.31 | 5.24 | 5.24 | 5.24 | 6,081 |
| Nov 6, 2024 | 5.35 | 5.38 | 5.23 | 5.26 | 5.26 | 15,461 |
| Nov 4, 2024 | 5.32 | 5.36 | 5.29 | 5.33 | 5.33 | 12,169 |
| Nov 1, 2024 | 5.36 | 5.39 | 5.31 | 5.34 | 5.34 | 31,299 |
| Oct 31, 2024 | 5.41 | 5.42 | 5.35 | 5.35 | 5.35 | 9,668 |
| Oct 29, 2024 | 5.39 | 5.45 | 5.36 | 5.39 | 5.39 | 8,944 |
| Oct 28, 2024 | 5.37 | 5.39 | 5.36 | 5.36 | 5.36 | 847 |
| Oct 25, 2024 | 5.37 | 5.44 | 5.33 | 5.39 | 5.39 | 16,040 |
| Oct 24, 2024 | 5.40 | 5.54 | 5.39 | 5.54 | 5.54 | 8,572 |
| Oct 23, 2024 | 5.37 | 5.39 | 5.34 | 5.35 | 5.35 | 6,119 |
| Oct 22, 2024 | 5.40 | 5.47 | 5.37 | 5.45 | 5.45 | 17,586 |
| Oct 21, 2024 | 5.48 | 5.50 | 5.43 | 5.43 | 5.43 | 8,226 |
| Oct 18, 2024 | 5.42 | 5.57 | 5.41 | 5.51 | 5.51 | 8,083 |
| Oct 17, 2024 | 5.37 | 5.44 | 5.32 | 5.41 | 5.41 | 13,856 |
| Oct 16, 2024 | 5.27 | 5.40 | 5.27 | 5.33 | 5.33 | 9,762 |
| Oct 15, 2024 | 5.29 | 5.31 | 5.24 | 5.30 | 5.30 | 9,135 |
| Oct 14, 2024 | 5.29 | 5.36 | 5.28 | 5.31 | 5.31 | 3,653 |
| Oct 11, 2024 | 5.33 | 5.33 | 5.29 | 5.30 | 5.30 | 8,719 |
| Oct 10, 2024 | 5.36 | 5.38 | 5.34 | 5.36 | 5.36 | 2,706 |
| Oct 9, 2024 | 5.35 | 5.44 | 5.34 | 5.37 | 5.37 | 9,785 |
| Oct 8, 2024 | 5.38 | 5.41 | 5.36 | 5.36 | 5.36 | 5,197 |
| Oct 7, 2024 | 5.40 | 5.42 | 5.35 | 5.38 | 5.38 | 18,869 |
| Oct 4, 2024 | 5.39 | 5.45 | 5.34 | 5.43 | 5.43 | 15,003 |
| Oct 3, 2024 | 5.36 | 5.47 | 5.36 | 5.44 | 5.44 | 15,157 |
| Oct 2, 2024 | 5.40 | 5.40 | 5.31 | 5.35 | 5.35 | 11,284 |
| Oct 1, 2024 | 5.43 | 5.50 | 5.38 | 5.40 | 5.40 | 12,812 |
| Sep 30, 2024 | 5.49 | 5.51 | 5.43 | 5.47 | 5.47 | 8,713 |
| Sep 27, 2024 | 5.53 | 5.54 | 5.45 | 5.46 | 5.46 | 9,268 |
| Sep 26, 2024 | 5.49 | 5.55 | 5.44 | 5.55 | 5.55 | 21,752 |
| Sep 25, 2024 | 5.57 | 5.58 | 5.41 | 5.45 | 5.45 | 28,706 |
| Sep 24, 2024 | 5.50 | 5.55 | 5.49 | 5.51 | 5.51 | 2,926 |
| Sep 23, 2024 | 5.50 | 5.57 | 5.47 | 5.53 | 5.53 | 6,839 |
| Sep 20, 2024 | 5.64 | 5.64 | 5.49 | 5.54 | 5.54 | 15,292 |
| Sep 19, 2024 | 5.61 | 5.63 | 5.53 | 5.58 | 5.58 | 18,308 |
| Sep 18, 2024 | 5.59 | 5.62 | 5.57 | 5.62 | 5.62 | 7,862 |
| Sep 17, 2024 | 5.62 | 5.68 | 5.55 | 5.61 | 5.61 | 14,541 |
| Sep 16, 2024 | 5.76 | 5.77 | 5.61 | 5.62 | 5.62 | 12,777 |
| Sep 13, 2024 | 5.73 | 5.86 | 5.72 | 5.81 | 5.81 | 4,246 |
| Sep 12, 2024 | 5.67 | 5.78 | 5.64 | 5.68 | 5.68 | 20,826 |
| Sep 11, 2024 | 5.61 | 5.75 | 5.57 | 5.68 | 5.68 | 17,211 |
| Sep 10, 2024 | 5.57 | 5.65 | 5.55 | 5.56 | 5.56 | 19,251 |
| Sep 9, 2024 | 5.54 | 5.55 | 5.47 | 5.48 | 5.48 | 12,228 |
| Sep 6, 2024 | 5.65 | 5.69 | 5.59 | 5.64 | 5.64 | 10,456 |
| Sep 5, 2024 | 5.59 | 5.72 | 5.56 | 5.65 | 5.65 | 13,362 |
| Sep 4, 2024 | 0.156022 Dividend | |||||
| Sep 4, 2024 | 5.50 | 5.70 | 5.50 | 5.60 | 5.60 | 12,225 |
| Sep 3, 2024 | 5.70 | 5.70 | 5.63 | 5.68 | 5.52 | 3,794 |
| Sep 2, 2024 | 5.75 | 5.77 | 5.67 | 5.72 | 5.56 | 6,559 |
| Aug 30, 2024 | 5.82 | 5.84 | 5.70 | 5.75 | 5.59 | 10,798 |
| Aug 29, 2024 | 5.71 | 5.90 | 5.69 | 5.78 | 5.62 | 16,271 |
| Aug 28, 2024 | 5.74 | 5.76 | 5.61 | 5.63 | 5.48 | 14,404 |
| Aug 26, 2024 | 5.80 | 5.89 | 5.70 | 5.78 | 5.62 | 23,111 |
| Aug 23, 2024 | 5.85 | 5.87 | 5.64 | 5.67 | 5.51 | 12,690 |
| Aug 22, 2024 | 5.93 | 5.93 | 5.80 | 5.85 | 5.69 | 9,865 |
| Aug 21, 2024 | 5.88 | 6.02 | 5.86 | 5.93 | 5.77 | 18,451 |
| Aug 20, 2024 | 5.92 | 5.95 | 5.85 | 5.85 | 5.69 | 17,051 |
| Aug 19, 2024 | 5.98 | 6.13 | 5.95 | 6.04 | 5.87 | 18,671 |
| Aug 16, 2024 | 6.09 | 6.13 | 6.06 | 6.06 | 5.89 | 6,332 |
| Aug 15, 2024 | 6.03 | 6.16 | 6.00 | 6.15 | 5.98 | 7,916 |
| Aug 14, 2024 | 5.98 | 6.09 | 5.95 | 5.96 | 5.80 | 10,110 |
| Aug 13, 2024 | 5.76 | 5.87 | 5.76 | 5.79 | 5.63 | 9,317 |
| Aug 12, 2024 | 5.67 | 5.83 | 5.65 | 5.83 | 5.67 | 5,432 |
| Aug 9, 2024 | 5.75 | 5.83 | 5.68 | 5.83 | 5.67 | 12,340 |
| Aug 8, 2024 | 5.97 | 5.97 | 5.64 | 5.67 | 5.51 | 19,155 |
| Aug 7, 2024 | 5.93 | 5.93 | 5.88 | 5.88 | 5.72 | 9,583 |
| Aug 6, 2024 | 5.86 | 5.90 | 5.83 | 5.87 | 5.71 | 4,648 |
| Aug 5, 2024 | 5.93 | 5.93 | 5.86 | 5.89 | 5.73 | 9,663 |
| Aug 2, 2024 | 5.91 | 5.99 | 5.88 | 5.89 | 5.73 | 9,501 |
| Aug 1, 2024 | 5.91 | 6.01 | 5.86 | 5.92 | 5.76 | 12,616 |
| Jul 31, 2024 | 5.88 | 6.00 | 5.85 | 5.90 | 5.74 | 11,445 |
| Jul 30, 2024 | 5.88 | 5.91 | 5.83 | 5.87 | 5.71 | 6,195 |
| Jul 29, 2024 | 5.94 | 5.94 | 5.87 | 5.88 | 5.72 | 5,501 |
| Jul 26, 2024 | 5.99 | 6.00 | 5.85 | 5.94 | 5.78 | 17,050 |
| Jul 25, 2024 | 5.91 | 6.06 | 5.83 | 5.94 | 5.78 | 11,253 |
| Jul 24, 2024 | 5.88 | 5.90 | 5.81 | 5.87 | 5.71 | 13,747 |
| Jul 23, 2024 | 5.91 | 5.91 | 5.85 | 5.87 | 5.71 | 10,642 |
| Jul 22, 2024 | 6.10 | 6.15 | 5.86 | 5.96 | 5.80 | 22,568 |
| Jul 19, 2024 | 6.11 | 6.18 | 6.05 | 6.14 | 5.97 | - |
| Jul 18, 2024 | 6.16 | 6.20 | 6.06 | 6.13 | 5.96 | 11,971 |
| Jul 17, 2024 | 6.15 | 6.22 | 6.11 | 6.17 | 6.00 | 7,932 |
| Jul 16, 2024 | 5.86 | 6.07 | 5.85 | 5.98 | 5.82 | 20,742 |
| Jul 15, 2024 | 5.86 | 5.94 | 5.83 | 5.85 | 5.69 | 8,532 |
| Jul 12, 2024 | 5.85 | 5.99 | 5.82 | 5.97 | 5.81 | 15,908 |
| Jul 11, 2024 | 5.93 | 5.94 | 5.83 | 5.86 | 5.70 | 13,212 |
| Jul 10, 2024 | 5.98 | 6.01 | 5.92 | 5.97 | 5.81 | 6,860 |
| Jul 9, 2024 | 5.90 | 6.06 | 5.86 | 5.96 | 5.80 | 15,095 |
| Jul 8, 2024 | 5.89 | 5.93 | 5.83 | 5.92 | 5.76 | 15,170 |
| Jul 5, 2024 | 5.82 | 5.96 | 5.82 | 5.91 | 5.75 | 6,037 |
| Jul 4, 2024 | 5.91 | 5.93 | 5.85 | 5.91 | 5.75 | 6,427 |
| Jul 3, 2024 | 5.95 | 5.98 | 5.85 | 5.86 | 5.70 | 10,829 |
| Jul 2, 2024 | 5.90 | 6.00 | 5.86 | 6.00 | 5.84 | 12,571 |
| Jul 1, 2024 | 5.74 | 6.03 | 5.74 | 5.96 | 5.80 | 18,680 |
| Jun 28, 2024 | 5.85 | 5.87 | 5.77 | 5.79 | 5.63 | 860 |
| Jun 27, 2024 | 5.92 | 5.94 | 5.68 | 5.73 | 5.57 | 18,959 |
| Jun 26, 2024 | 5.79 | 5.96 | 5.75 | 5.92 | 5.76 | 9,137 |
| Jun 25, 2024 | 5.63 | 5.83 | 5.56 | 5.59 | 5.44 | 15,951 |
| Jun 24, 2024 | 5.66 | 5.75 | 5.62 | 5.70 | 5.54 | 10,134 |
| Jun 21, 2024 | 5.70 | 5.71 | 5.56 | 5.63 | 5.48 | 6,927 |
| Jun 20, 2024 | 5.74 | 5.78 | 5.66 | 5.78 | 5.62 | 9,224 |
| Jun 19, 2024 | 5.71 | 5.83 | 5.65 | 5.83 | 5.67 | 5,301 |
| Jun 18, 2024 | 5.88 | 5.91 | 5.74 | 5.86 | 5.70 | 14,105 |
| Jun 17, 2024 | 5.84 | 5.84 | 5.76 | 5.76 | 5.60 | 5,368 |
| Jun 14, 2024 | 5.94 | 5.94 | 5.90 | 5.91 | 5.74 | 6,083 |
| Jun 13, 2024 | 5.90 | 5.99 | 5.88 | 5.89 | 5.73 | 11,172 |
| Jun 12, 2024 | 5.93 | 6.03 | 5.90 | 5.94 | 5.78 | 3,183 |
| Jun 11, 2024 | 5.88 | 6.08 | 5.87 | 6.02 | 5.85 | 18,370 |
| Jun 7, 2024 | 5.96 | 5.96 | 5.83 | 5.84 | 5.68 | 5,330 |
| Jun 6, 2024 | 6.01 | 6.23 | 5.95 | 6.07 | 5.90 | 14,185 |
| Jun 5, 2024 | 6.03 | 6.11 | 5.98 | 6.05 | 5.88 | 12,678 |
| Jun 4, 2024 | 6.09 | 6.18 | 5.98 | 5.98 | 5.82 | 14,563 |
| Jun 3, 2024 | 6.13 | 6.19 | 6.13 | 6.17 | 6.00 | 1,555 |
| May 31, 2024 | 5.90 | 6.20 | 5.85 | 6.20 | 6.03 | 15,173 |
| May 30, 2024 | 5.75 | 5.75 | 5.64 | 5.69 | 5.53 | 1,113 |
| May 29, 2024 | 5.70 | 5.77 | 5.65 | 5.65 | 5.49 | 16,616 |
| May 28, 2024 | 5.79 | 5.80 | 5.67 | 5.72 | 5.56 | 10,820 |
| May 27, 2024 | 5.76 | 5.80 | 5.75 | 5.80 | 5.64 | 4,676 |
| May 24, 2024 | 5.72 | 5.79 | 5.71 | 5.79 | 5.63 | 6,200 |
| May 23, 2024 | 5.73 | 5.78 | 5.71 | 5.71 | 5.55 | 7,401 |
| May 22, 2024 | 5.62 | 5.70 | 5.59 | 5.69 | 5.53 | 8,356 |
| May 21, 2024 | 5.64 | 5.67 | 5.63 | 5.67 | 5.51 | 5,579 |
| May 20, 2024 | 5.55 | 5.67 | 5.52 | 5.52 | 5.37 | 10,071 |
| May 17, 2024 | 5.64 | 5.68 | 5.54 | 5.56 | 5.41 | 6,091 |
| May 16, 2024 | 5.60 | 5.67 | 5.56 | 5.67 | 5.51 | 7,421 |
| May 15, 2024 | 5.54 | 5.54 | 5.48 | 5.50 | 5.35 | 3,959 |
| May 14, 2024 | 5.51 | 5.56 | 5.47 | 5.52 | 5.37 | 8,728 |
| May 13, 2024 | 5.58 | 5.58 | 5.52 | 5.52 | 5.37 | 4,282 |