Dark

HLX
Helix Energy Solutions Group, Inc.
stock NYSE

At Close

Sep 1, 2026

10.60USD+2.913%(+0.30)4,086,195

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-10.30)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	10.3800	10.7250	10.2300	10.6000	+2.913%	4,086,195	0.000%
2026-08-31	10.3500	10.6300	10.2250	10.3000	+1.578%	2,105,851	+2.913%
2026-08-28	10.0400	10.2400	9.9850	10.1400	+0.198%	1,200,679	+4.536%
2026-08-27	9.7300	10.1550	9.6950	10.1200	+3.371%	1,588,957	+4.743%
2026-08-26	9.8700	9.8800	9.6500	9.7900	-2.100%	1,432,201	+8.274%
2026-08-25	9.9000	10.0900	9.8850	10.0000	+0.301%	1,163,131	+6.000%
2026-08-24	10.2500	10.2600	9.8400	9.9700	-3.671%	1,541,238	+6.319%
2026-08-21	10.4900	10.6100	10.3400	10.3500	-1.052%	1,059,276	+2.415%
2026-08-20	10.4900	10.6300	10.3650	10.4600	+0.288%	1,039,752	+1.338%
2026-08-19	10.4800	10.5800	10.3300	10.4300	+0.482%	1,136,493	+1.630%
2026-08-18	10.6200	10.6300	10.3100	10.3800	-1.518%	950,571	+2.119%
2026-08-17	10.4200	10.5800	10.3400	10.5400	+1.055%	1,494,018	+0.569%
2026-08-14	10.1100	10.5150	10.0910	10.4300	+3.063%	1,363,352	+1.630%
2026-08-13	10.0400	10.2150	10.0050	10.1200	+0.099%	965,879	+4.743%
2026-08-12	10.1600	10.2000	10.0100	10.1100	-0.785%	1,423,743	+4.847%
2026-08-11	10.0300	10.3100	10.0183	10.1900	+1.900%	1,730,509	+4.024%
2026-08-10	9.7000	10.1250	9.6550	10.0000	+4.167%	1,551,227	+6.000%
2026-08-07	9.7100	9.8664	9.6000	9.6000	-2.141%	1,515,266	+10.417%
2026-08-06	9.8200	10.0350	9.5700	9.8100	+5.258%	1,935,548	+8.053%
2026-08-05	9.5900	9.5900	9.2501	9.3200	-2.917%	1,933,106	+13.734%
2026-08-04	9.1100	9.6850	9.0900	9.6000	+3.672%	1,590,127	+10.417%
2026-08-03	9.2600	9.3600	9.1380	9.2600	-2.629%	1,457,979	+14.471%
2026-07-31	9.3000	9.5350	9.1250	9.5100	+3.370%	947,777	+11.462%
2026-07-30	9.1600	9.2500	9.0100	9.2000	+1.433%	1,626,984	+15.217%
2026-07-29	9.3800	9.5150	8.9450	9.0700	-0.657%	2,488,764	+16.869%
2026-07-28	9.7000	9.7000	9.0405	9.1300	-5.290%	2,086,515	+16.101%
2026-07-27	9.6650	10.0600	9.5445	9.6400	-2.725%	1,198,878	+9.959%
2026-07-24	9.7100	9.9600	9.7100	9.9100	+2.165%	1,195,438	+6.963%
2026-07-23	9.8300	9.9700	9.6900	9.7000	+0.518%	1,298,452	+9.278%
2026-07-22	9.8000	9.8900	9.6150	9.6500	-0.515%	1,123,730	+9.845%
2026-07-21	9.4700	9.8000	9.3300	9.7000	+2.863%	933,549	+9.278%
2026-07-20	9.5100	9.6100	9.3900	9.4300	-1.566%	1,141,776	+12.407%
2026-07-17	9.6200	9.6200	9.3900	9.5800	+0.630%	1,205,310	+10.647%
2026-07-16	9.5100	9.6400	9.4500	9.5200	+0.954%	1,148,023	+11.345%
2026-07-15	9.5800	9.5840	9.2550	9.4300	-1.049%	1,184,853	+12.407%
2026-07-14	9.6200	9.6700	9.4200	9.5300	+0.105%	1,246,656	+11.228%
2026-07-13	9.3100	9.5400	9.2800	9.5200	+3.254%	1,489,183	+11.345%
2026-07-10	8.9500	9.2250	8.9500	9.2200	+1.542%	1,068,419	+14.967%
2026-07-09	8.9900	9.0800	8.8900	9.0800	-0.329%	1,336,945	+16.740%
2026-07-08	8.8200	9.1800	8.8100	9.1100	+4.833%	1,893,056	+16.356%
2026-07-07	8.5800	8.7400	8.5400	8.6900	+2.115%	1,037,214	+21.979%
2026-07-06	8.4800	8.6900	8.4800	8.5100	-0.351%	907,851	+24.559%
2026-07-02	8.7100	8.7100	8.4650	8.5400	+0.353%	1,165,843	+24.122%
2026-07-01	8.7400	8.7500	8.4650	8.5100	-2.632%	1,668,801	+24.559%
2026-06-30	8.7600	8.8800	8.6801	8.7400	+0.344%	1,801,280	+21.281%
2026-06-29	8.8900	8.9100	8.6750	8.7100	-1.804%	1,576,113	+21.699%
2026-06-26	8.6400	8.8700	8.5800	8.8700	+1.487%	4,299,896	+19.504%
2026-06-25	8.5300	8.7950	8.5100	8.7400	+1.984%	1,207,907	+21.281%
2026-06-24	8.6200	8.6300	8.4200	8.5700	-2.945%	1,464,586	+23.687%
2026-06-23	8.8400	8.8950	8.7100	8.8300	-0.226%	2,434,110	+20.045%
2026-06-22	8.7100	8.8600	8.5600	8.8500	+1.841%	1,515,943	+19.774%
2026-06-18	8.8400	8.8900	8.4950	8.6900	-2.029%	4,302,382	+21.979%
2026-06-17	9.2700	9.3050	8.8450	8.8700	-3.587%	1,571,856	+19.504%
2026-06-16	9.4000	9.5400	9.1200	9.2000	-3.056%	1,875,643	+15.217%
2026-06-15	9.4800	9.6300	9.4107	9.4900	-2.567%	1,369,899	+11.697%
2026-06-12	9.6500	9.8800	9.6500	9.7400	-0.307%	1,232,350	+8.830%
2026-06-11	9.8100	9.8750	9.5450	9.7700	+1.454%	1,198,177	+8.495%
2026-06-10	9.5700	9.7450	9.5700	9.6300	+1.368%	1,108,431	+10.073%
2026-06-09	9.6900	9.7500	9.3700	9.5000	-2.464%	1,075,153	+11.579%
2026-06-08	9.4300	9.8300	9.4300	9.7400	+5.411%	801,743	+8.830%
2026-06-05	9.7000	9.7150	9.1900	9.2400	-5.036%	1,395,716	+14.719%
2026-06-04	9.4700	9.7850	9.4100	9.7300	+1.992%	922,796	+8.941%
2026-06-03	9.7800	9.7800	9.4800	9.5400	-1.852%	1,253,101	+11.111%
2026-06-02	9.5500	9.8800	9.5500	9.7200	+1.674%	964,859	+9.053%
2026-06-01	9.4400	9.5950	9.4000	9.5600	+2.246%	1,108,660	+10.879%
2026-05-29	9.3400	9.4900	9.2900	9.3500	0.000%	1,474,933	+13.369%
2026-05-28	9.6100	9.6400	9.2200	9.3500	-1.992%	2,006,336	+13.369%
2026-05-27	9.8800	9.9100	9.4700	9.5400	-5.638%	1,786,911	+11.111%
2026-05-26	10.0000	10.3250	9.9400	10.1100	+0.298%	1,495,470	+4.847%
2026-05-22	9.9700	10.1050	9.8450	10.0800	+0.398%	1,200,889	+5.159%
2026-05-21	10.3600	10.3600	9.8300	10.0400	-1.857%	2,012,491	+5.578%
2026-05-20	10.2400	10.4400	10.1950	10.2300	+0.098%	1,469,156	+3.617%
2026-05-19	10.5300	10.6000	10.2000	10.2200	-2.388%	3,476,367	+3.718%
2026-05-18	10.0000	10.5400	10.0000	10.4700	+4.179%	1,829,099	+1.242%
2026-05-15	10.0700	10.1400	9.9300	10.0500	-0.888%	1,305,007	+5.473%
2026-05-14	10.0800	10.2410	10.0400	10.1400	0.000%	1,231,031	+4.536%
2026-05-13	9.9200	10.1550	9.8100	10.1400	+2.321%	1,669,296	+4.536%
2026-05-12	10.0800	10.0950	9.8850	9.9100	-0.602%	1,213,357	+6.963%
2026-05-11	9.7900	10.0000	9.7900	9.9700	+3.209%	1,185,005	+6.319%
2026-05-08	9.8600	9.8700	9.5750	9.6600	-1.729%	1,453,011	+9.731%
2026-05-07	9.7300	9.8500	9.4300	9.8300	-0.203%	1,996,961	+7.833%
2026-05-06	9.9100	10.0000	9.7400	9.8500	-3.996%	1,909,777	+7.614%
2026-05-05	10.2700	10.3500	10.1700	10.2600	+0.098%	1,804,217	+3.314%
2026-05-04	10.3200	10.4950	10.1400	10.2500	-0.389%	1,875,295	+3.415%
2026-05-01	10.4300	10.4300	10.0100	10.2900	-0.580%	2,598,952	+3.013%
2026-04-30	9.9200	10.4500	9.8700	10.3500	+2.475%	2,163,305	+2.415%
2026-04-29	10.2400	10.2600	9.8900	10.1000	+0.198%	2,079,738	+4.950%
2026-04-28	10.0900	10.2300	9.9950	10.0800	+1.511%	2,498,879	+5.159%
2026-04-27	9.9300	10.3100	9.8200	9.9300	+0.404%	3,116,558	+6.747%
2026-04-24	9.7000	9.9450	9.5200	9.8900	+1.959%	4,285,728	+7.179%
2026-04-23	10.0000	10.3500	9.5300	9.7000	+0.727%	6,154,274	+9.278%
2026-04-22	9.4700	9.7400	9.4100	9.6300	+2.665%	1,481,388	+10.073%
2026-04-21	9.2300	9.4100	9.2200	9.3800	+2.738%	1,855,463	+13.006%
2026-04-20	9.1700	9.2800	9.0101	9.1300	-0.328%	1,830,366	+16.101%
2026-04-17	9.1400	9.2800	8.9600	9.1600	-3.273%	1,658,546	+15.721%
2026-04-16	9.3900	9.5400	9.3600	9.4700	+0.531%	1,734,185	+11.932%
2026-04-15	9.3700	9.5150	9.2800	9.4200	+0.213%	1,376,464	+12.527%
2026-04-14	9.7200	9.7400	9.3750	9.4000	-3.984%	1,357,991	+12.766%
2026-04-13	9.6300	9.8000	9.6050	9.7900	+2.406%	1,437,054	+8.274%
2026-04-10	9.5500	9.7050	9.4600	9.5600	-0.209%	876,297	+10.879%
2026-04-09	9.6500	9.9000	9.5600	9.5800	-0.828%	1,274,594	+10.647%
2026-04-08	9.4500	9.7300	9.2700	9.6600	-2.028%	1,770,591	+9.731%
2026-04-07	9.6500	9.8850	9.6300	9.8600	+2.708%	1,066,167	+7.505%
2026-04-06	9.5900	9.7700	9.5450	9.6000	-0.104%	1,125,179	+10.417%
2026-04-02	9.4800	9.7700	9.4000	9.6100	+2.561%	1,354,275	+10.302%
2026-04-01	9.7000	9.8700	9.3350	9.3700	-5.258%	1,964,423	+13.127%
2026-03-31	9.8300	10.1700	9.7000	9.8900	+1.436%	1,931,946	+7.179%
2026-03-30	10.2800	10.3050	9.7500	9.7500	-3.465%	1,942,510	+8.718%
2026-03-27	10.0500	10.2010	9.9950	10.1000	+0.198%	1,212,357	+4.950%
2026-03-26	9.8800	10.1850	9.8800	10.0800	+1.613%	1,358,097	+5.159%
2026-03-25	9.9400	10.0800	9.8500	9.9200	-0.701%	1,246,783	+6.855%
2026-03-24	9.8200	10.1600	9.7900	9.9900	+1.939%	1,394,320	+6.106%
2026-03-23	9.4700	9.8600	9.3800	9.8000	+2.190%	1,444,082	+8.163%
2026-03-20	9.7800	9.8000	9.3950	9.5900	-1.439%	4,463,048	+10.532%
2026-03-19	9.4100	9.8250	9.3800	9.7300	+2.854%	1,756,324	+8.941%
2026-03-18	9.3900	9.5650	9.3660	9.4600	-0.211%	2,522,767	+12.051%
2026-03-17	9.1600	9.5000	9.1250	9.4800	+4.867%	1,947,885	+11.814%
2026-03-16	8.8400	9.0800	8.6900	9.0400	+2.494%	1,656,927	+17.257%
2026-03-13	8.8400	8.8400	8.5814	8.8200	+0.800%	4,422,303	+20.181%
2026-03-12	9.0300	9.0300	8.6800	8.7500	-3.634%	2,107,658	+21.143%
2026-03-11	8.9200	9.2250	8.8600	9.0800	+0.777%	2,005,560	+16.740%
2026-03-10	8.9800	9.1200	8.8100	9.0100	0.000%	1,757,636	+17.647%
2026-03-09	9.0100	9.0500	8.6800	9.0100	+0.111%	1,786,752	+17.647%
2026-03-06	9.1000	9.1400	8.8500	9.0000	-1.639%	2,578,782	+17.778%
2026-03-05	9.1800	9.2100	8.9407	9.1500	-0.218%	2,981,025	+15.847%
2026-03-04	9.1800	9.2850	8.9900	9.1700	-0.434%	1,386,952	+15.594%
2026-03-03	9.1600	9.3900	8.9100	9.2100	-1.074%	2,659,474	+15.092%
2026-03-02	9.4800	9.5500	9.0750	9.3100	+1.306%	1,518,749	+13.856%
2026-02-27	9.0300	9.3350	9.0300	9.1900	+1.885%	2,396,446	+15.343%
2026-02-26	9.3400	9.3800	8.9601	9.0200	-6.042%	2,537,232	+17.517%
2026-02-25	10.5500	10.5800	9.5600	9.6000	-9.005%	3,839,052	+10.417%
2026-02-24	9.8400	10.7500	9.6750	10.5500	+16.318%	6,574,764	+0.474%
2026-02-23	8.9500	9.2750	8.9000	9.0700	+1.454%	1,749,379	+16.869%
2026-02-20	8.9900	9.2100	8.8214	8.9400	-1.758%	2,089,825	+18.568%
2026-02-19	8.7500	9.1000	8.7400	9.1000	+5.814%	1,773,692	+16.484%
2026-02-18	8.5700	8.7700	8.5150	8.6000	+2.503%	1,913,221	+23.256%
2026-02-17	8.6900	8.7700	8.2600	8.3900	-2.442%	1,424,530	+26.341%
2026-02-13	8.4500	8.8000	8.4100	8.6000	+1.535%	1,802,073	+23.256%
2026-02-12	8.8400	8.9200	8.2550	8.4700	-4.294%	1,619,957	+25.148%
2026-02-11	8.6700	8.8800	8.5250	8.8500	+4.610%	2,102,659	+19.774%
2026-02-10	8.6400	8.6700	8.4402	8.4600	-2.197%	1,612,717	+25.296%
2026-02-09	8.5500	8.7800	8.4800	8.6500	+1.051%	1,914,344	+22.543%
2026-02-06	8.1000	8.6100	8.0500	8.5600	+5.810%	1,969,279	+23.832%
2026-02-05	8.1400	8.2950	8.0300	8.0900	-2.647%	5,898,443	+31.026%
2026-02-04	8.4200	8.5267	8.1300	8.3100	-0.717%	3,099,907	+27.557%
2026-02-03	8.0900	8.3700	8.0200	8.3700	+3.846%	2,988,973	+26.643%
2026-02-02	7.7000	8.1550	7.7000	8.0600	+1.511%	2,044,765	+31.514%
2026-01-30	7.8300	8.0500	7.7500	7.9400	+0.253%	2,820,414	+33.501%
2026-01-29	7.7700	8.0300	7.5450	7.9200	+4.762%	3,471,808	+33.838%
2026-01-28	7.7500	7.7824	7.4600	7.5600	-1.176%	1,738,189	+40.212%
2026-01-27	7.5000	7.7400	7.4950	7.6500	+1.864%	1,084,603	+38.562%
2026-01-26	7.5900	7.6100	7.4700	7.5100	-0.133%	1,386,299	+41.145%
2026-01-23	7.7500	7.9500	7.5000	7.5200	-1.442%	1,836,190	+40.957%
2026-01-22	7.5000	7.7700	7.4250	7.6300	+1.463%	2,040,768	+38.925%
2026-01-21	7.2100	7.5350	7.2100	7.5200	+6.667%	1,532,026	+40.957%
2026-01-20	7.0200	7.0850	6.9300	7.0500	-0.564%	1,958,405	+50.355%
2026-01-16	7.1700	7.2100	7.0700	7.0900	-1.528%	1,094,240	+49.506%
2026-01-15	7.2500	7.3550	7.1150	7.2000	-2.041%	1,301,998	+47.222%
2026-01-14	7.2800	7.4700	7.2400	7.3500	+2.510%	1,566,529	+44.218%
2026-01-13	7.0500	7.2850	7.0500	7.1700	+2.722%	1,390,488	+47.838%
2026-01-12	7.1000	7.1500	6.9499	6.9800	-1.273%	1,146,172	+51.862%
2026-01-09	7.0100	7.1600	6.9050	7.0700	+1.289%	1,511,597	+49.929%
2026-01-08	6.7900	6.9900	6.7750	6.9800	+2.496%	1,249,525	+51.862%
2026-01-07	6.9600	7.0000	6.7546	6.8100	-1.590%	1,338,922	+55.653%
2026-01-06	6.7700	6.9650	6.7000	6.9200	+2.216%	1,456,828	+53.179%
2026-01-05	6.7900	6.9900	6.6850	6.7700	+5.781%	2,019,312	+56.573%
2026-01-02	6.2700	6.4600	6.1533	6.4000	+2.073%	1,268,261	+65.625%
2025-12-31	6.3000	6.3200	6.2350	6.2700	-0.476%	1,284,050	+69.059%
2025-12-30	6.3300	6.3800	6.3000	6.3000	+0.318%	1,544,547	+68.254%
2025-12-29	6.3100	6.3650	6.2700	6.2800	+0.319%	954,837	+68.790%
2025-12-26	6.2900	6.3000	6.2150	6.2600	-0.949%	957,113	+69.329%
2025-12-24	6.3000	6.3856	6.2550	6.3200	+0.158%	625,930	+67.722%
2025-12-23	6.4400	6.4600	6.2850	6.3100	-1.866%	1,138,380	+67.987%
2025-12-22	6.3900	6.6000	6.3700	6.4300	+4.723%	1,807,314	+64.852%
2025-12-19	6.1400	6.2699	6.1100	6.1400	-0.163%	5,139,778	+72.638%
2025-12-18	6.6000	6.6300	6.1050	6.1500	-7.658%	2,638,828	+72.358%
2025-12-17	6.6500	6.7500	6.4750	6.6600	+1.216%	2,310,776	+59.159%
2025-12-16	7.0000	7.0000	6.5650	6.5800	-7.062%	1,695,218	+61.094%
2025-12-15	7.0500	7.0900	6.9350	7.0800	+0.855%	1,254,066	+49.718%
2025-12-12	7.1400	7.1700	7.0000	7.0200	-1.543%	1,129,739	+50.997%
2025-12-11	7.1600	7.2300	7.0550	7.1300	-1.655%	1,675,153	+48.668%
2025-12-10	7.4100	7.4100	7.0900	7.2500	-2.027%	1,555,864	+46.207%
2025-12-09	7.2700	7.5100	7.2700	7.4000	+1.370%	2,002,785	+43.243%
2025-12-08	7.3100	7.4450	7.2400	7.3000	-0.409%	1,056,754	+45.205%
2025-12-05	7.5500	7.6400	7.3000	7.3300	-2.397%	1,470,230	+44.611%
2025-12-04	7.3000	7.5850	7.3000	7.5100	+2.877%	2,300,285	+41.145%
2025-12-03	7.0300	7.3100	7.0300	7.3000	+4.585%	1,742,754	+45.205%
2025-12-02	6.8000	7.0650	6.7200	6.9800	+2.496%	2,580,088	+51.862%
2025-12-01	6.6800	6.8750	6.6600	6.8100	+2.252%	1,096,974	+55.653%
2025-11-28	6.4900	6.6950	6.4900	6.6600	+0.909%	638,299	+59.159%
2025-11-26	6.5700	6.7400	6.5300	6.6000	-1.198%	1,499,781	+60.606%
2025-11-25	6.4500	6.7350	6.4300	6.6800	+3.086%	1,135,795	+58.683%
2025-11-24	6.3600	6.5050	6.2100	6.4800	+0.778%	1,864,815	+63.580%
2025-11-21	6.3000	6.4300	6.1650	6.4300	+2.716%	1,415,601	+64.852%
2025-11-20	6.4900	6.6450	6.2400	6.2600	-2.340%	1,410,491	+69.329%
2025-11-19	6.3400	6.4450	6.2900	6.4100	-1.385%	1,032,432	+65.367%
2025-11-18	6.3900	6.5950	6.3800	6.5000	+1.246%	1,563,208	+63.077%
2025-11-17	6.7600	6.7900	6.4100	6.4200	-5.030%	1,451,783	+65.109%
2025-11-14	6.6700	6.8200	6.5500	6.7600	+1.198%	1,250,579	+56.805%
2025-11-13	6.6700	6.7850	6.5900	6.6800	+0.451%	1,190,354	+58.683%
2025-11-12	6.8800	6.9300	6.6500	6.6500	-4.040%	1,122,558	+59.398%
2025-11-11	6.7800	6.9950	6.7800	6.9300	+2.819%	1,138,653	+52.958%
2025-11-10	6.5300	6.7700	6.4400	6.7400	+3.852%	1,826,691	+57.270%
2025-11-07	6.5900	6.6400	6.4200	6.4900	-1.667%	2,033,163	+63.328%
2025-11-06	6.6500	6.7500	6.5550	6.6000	-0.602%	1,063,907	+60.606%
2025-11-05	6.6000	6.7150	6.6000	6.6400	0.000%	1,239,366	+59.639%
2025-11-04	6.7300	6.8200	6.6300	6.6400	-4.046%	1,628,600	+59.639%
2025-11-03	6.7600	6.9700	6.7050	6.9200	+2.976%	1,643,059	+53.179%
2025-10-31	6.7800	6.7899	6.5950	6.7200	-0.592%	1,620,933	+57.738%
2025-10-30	6.6500	6.8400	6.6400	6.7600	+0.446%	1,298,747	+56.805%
2025-10-29	6.7500	6.8100	6.6300	6.7300	0.000%	2,415,645	+57.504%
2025-10-28	6.6400	6.7450	6.5800	6.7300	+0.598%	1,611,304	+57.504%
2025-10-27	7.1100	7.1700	6.6750	6.6900	-4.429%	2,401,208	+58.445%
2025-10-24	7.1100	7.2878	6.9350	7.0000	+0.719%	1,833,468	+51.429%
2025-10-23	7.4200	7.9680	6.8600	6.9500	+4.827%	3,607,225	+52.518%
2025-10-22	6.5600	6.7250	6.4900	6.6300	+2.791%	1,301,945	+59.879%
2025-10-21	6.5400	6.5850	6.4300	6.4500	-0.309%	1,288,644	+64.341%
2025-10-20	6.3800	6.5000	6.3688	6.4700	+2.373%	704,393	+63.833%
2025-10-17	6.1900	6.3900	6.1600	6.3200	+0.958%	1,338,409	+67.722%
2025-10-16	6.3600	6.3600	6.1400	6.2600	-0.477%	1,865,121	+69.329%
2025-10-15	6.3700	6.5100	6.2350	6.2900	-0.159%	1,647,526	+68.521%
2025-10-14	6.1500	6.4100	6.1404	6.3000	-0.316%	1,196,018	+68.254%
2025-10-13	6.2700	6.3300	6.1400	6.3200	+3.268%	710,693	+67.722%
2025-10-10	6.4400	6.4750	6.1200	6.1200	-5.991%	1,359,449	+73.203%
2025-10-09	6.6600	6.7200	6.4400	6.5100	-1.958%	898,267	+62.826%
2025-10-08	6.7700	6.7700	6.5800	6.6400	-0.150%	1,042,798	+59.639%
2025-10-07	6.6600	6.7100	6.5150	6.6500	-0.300%	1,678,835	+59.398%
2025-10-06	6.7800	6.8550	6.6500	6.6700	0.000%	1,262,144	+58.921%
2025-10-03	6.5300	6.7500	6.5000	6.6700	+3.733%	1,308,483	+58.921%
2025-10-02	6.6100	6.6850	6.4000	6.4300	-3.598%	1,156,017	+64.852%
2025-10-01	6.5500	6.7400	6.5480	6.6700	+1.677%	1,007,775	+58.921%
2025-09-30	6.5700	6.6700	6.4600	6.5600	-2.235%	1,393,248	+61.585%
2025-09-29	6.9300	7.0600	6.6400	6.7100	-3.592%	1,111,974	+57.973%
2025-09-26	6.7500	6.9800	6.7500	6.9600	+3.418%	1,125,452	+52.299%
2025-09-25	6.6400	6.8150	6.6100	6.7300	+0.598%	778,398	+57.504%
2025-09-24	6.6600	6.8250	6.6300	6.6900	+1.672%	1,088,064	+58.445%
2025-09-23	6.4900	6.8200	6.4500	6.5800	+2.652%	1,809,662	+61.094%
2025-09-22	6.2000	6.4500	6.1300	6.4100	+3.055%	1,584,904	+65.367%
2025-09-19	6.5200	6.5500	6.1950	6.2200	-5.038%	5,343,411	+70.418%
2025-09-18	6.4100	6.5850	6.3600	6.5500	+3.312%	1,319,829	+61.832%
2025-09-17	6.3400	6.5600	6.2790	6.3400	-0.471%	1,088,919	+67.192%
2025-09-16	6.2700	6.3800	6.2100	6.3700	+1.757%	1,103,552	+66.405%
2025-09-15	6.2500	6.3950	6.1800	6.2600	+0.643%	920,297	+69.329%
2025-09-12	6.3400	6.3950	6.2150	6.2200	-1.893%	733,967	+70.418%
2025-09-11	6.2200	6.3600	6.1920	6.3400	+0.955%	1,171,292	+67.192%
2025-09-10	6.0500	6.3150	6.0250	6.2800	+3.120%	1,174,803	+68.790%
2025-09-09	6.2600	6.3800	6.0900	6.0900	-2.090%	811,276	+74.056%
2025-09-08	6.3600	6.3900	6.0900	6.2200	-2.047%	1,273,911	+70.418%
2025-09-05	6.4600	6.5700	6.2550	6.3500	-3.788%	1,335,639	+66.929%
2025-09-04	6.4600	6.6150	6.4000	6.6000	+1.852%	833,373	+60.606%
2025-09-03	6.4600	6.6150	6.4325	6.4800	-0.766%	1,389,663	+63.580%
2025-09-02	6.6100	6.6550	6.4650	6.5300	-0.910%	1,259,435	+62.328%
2025-08-29	6.5800	6.6550	6.5500	6.5900	+0.152%	981,679	+60.850%
2025-08-28	6.5000	6.6000	6.3950	6.5800	+2.174%	956,244	+61.094%
2025-08-27	6.3100	6.5100	6.2614	6.4400	+1.899%	889,248	+64.596%
2025-08-26	6.3000	6.4450	6.2800	6.3200	-0.472%	1,349,437	+67.722%
2025-08-25	6.3800	6.4050	6.2900	6.3500	-0.470%	1,118,624	+66.929%
2025-08-22	6.0600	6.4200	6.0200	6.3800	+6.333%	1,912,391	+66.144%
2025-08-21	5.7900	6.0100	5.7500	6.0000	+5.263%	1,906,213	+76.667%
2025-08-20	5.7000	5.7700	5.6100	5.7000	-0.350%	1,287,461	+85.965%
2025-08-19	5.7800	5.8300	5.6500	5.7200	-0.867%	943,969	+85.315%
2025-08-18	5.7000	5.9200	5.6650	5.7700	+0.874%	1,215,673	+83.709%
2025-08-15	5.7500	5.8000	5.6800	5.7200	-0.348%	1,050,735	+85.315%
2025-08-14	5.8500	5.8550	5.5800	5.7400	-2.712%	1,726,526	+84.669%
2025-08-13	5.9550	6.0900	5.8650	5.9000	-0.506%	1,434,369	+79.661%
2025-08-12	5.8600	6.0150	5.7500	5.9300	+2.951%	1,603,383	+78.752%
2025-08-11	5.9300	6.0100	5.7350	5.7600	-1.370%	1,247,473	+84.028%
2025-08-08	5.9100	5.9600	5.7800	5.8400	0.000%	959,880	+81.507%
2025-08-07	6.0200	6.1284	5.8300	5.8400	-1.849%	1,502,827	+81.507%
2025-08-06	6.0900	6.1900	5.9100	5.9500	-1.977%	1,139,449	+78.151%
2025-08-05	5.8800	6.1100	5.8250	6.0700	+4.655%	2,347,293	+74.629%
2025-08-04	5.8800	5.9050	5.7000	5.8000	-1.361%	1,254,996	+82.759%
2025-08-01	5.8500	5.9100	5.6600	5.8800	-0.843%	2,299,822	+80.272%
2025-07-31	6.1400	6.2700	5.8750	5.9300	-5.120%	1,738,975	+78.752%
2025-07-30	6.3100	6.4300	6.1350	6.2500	-2.344%	2,388,211	+69.600%
2025-07-29	6.2400	6.4600	6.2107	6.4000	+2.400%	2,835,645	+65.625%
2025-07-28	6.1800	6.3650	6.1500	6.2500	+1.297%	2,013,897	+69.600%
2025-07-25	6.0200	6.1900	5.9450	6.1700	+3.005%	2,064,101	+71.799%
2025-07-24	5.7500	6.1200	5.5200	5.9900	-13.937%	6,902,502	+76.962%
2025-07-23	6.6800	6.9750	6.6350	6.9600	+6.585%	1,777,329	+52.299%
2025-07-22	6.4000	6.5900	6.3600	6.5300	+1.872%	1,438,991	+62.328%
2025-07-21	6.4000	6.4450	6.3200	6.4100	+0.945%	1,560,834	+65.367%
2025-07-18	6.4500	6.5000	6.2450	6.3500	-0.470%	1,220,092	+66.929%
2025-07-17	6.2350	6.4450	6.1800	6.3800	+3.571%	1,567,854	+66.144%
2025-07-16	6.3400	6.3800	6.1250	6.1600	-2.686%	1,466,898	+72.078%
2025-07-15	6.3300	6.5350	6.3000	6.3300	0.000%	2,470,698	+67.457%
2025-07-14	6.5000	6.5200	6.3050	6.3300	-3.359%	1,702,196	+67.457%
2025-07-11	6.6400	6.6700	6.5150	6.5500	-2.093%	1,844,879	+61.832%
2025-07-10	6.7500	6.8100	6.4750	6.6900	-2.336%	2,411,176	+58.445%
2025-07-09	6.7000	7.0200	6.6500	6.8500	+1.935%	3,834,162	+54.745%
2025-07-08	6.3000	6.8300	6.2500	6.7200	+7.520%	3,057,379	+57.738%
2025-07-07	6.3800	6.5600	6.1700	6.2500	-3.400%	1,369,283	+69.600%
2025-07-03	6.6000	6.6050	6.4350	6.4700	-1.522%	498,132	+63.833%
2025-07-02	6.5300	6.5800	6.3800	6.5700	+2.336%	1,671,746	+61.339%
2025-07-01	6.2300	6.6400	6.0700	6.4200	+2.885%	2,381,336	+65.109%
2025-06-30	6.2700	6.3700	6.2000	6.2400	-0.637%	1,363,903	+69.872%
2025-06-27	6.3600	6.4400	6.2600	6.2800	-0.790%	2,427,963	+68.790%
2025-06-26	6.2900	6.3650	6.2500	6.3300	+0.796%	1,696,933	+67.457%
2025-06-25	6.5800	6.5900	6.2300	6.2800	-4.414%	2,395,975	+68.790%
2025-06-24	6.5400	6.7850	6.5400	6.5700	-0.755%	1,116,144	+61.339%
2025-06-23	7.2000	7.2050	6.5850	6.6200	-8.056%	1,867,267	+60.121%
2025-06-20	7.0600	7.2900	6.9800	7.2000	+2.418%	3,825,333	+47.222%
2025-06-18	7.1100	7.2100	7.0000	7.0300	-0.986%	1,115,367	+50.782%
2025-06-17	7.1700	7.2950	7.0900	7.1000	-0.281%	1,059,535	+49.296%
2025-06-16	7.1000	7.1916	7.0150	7.1200	-0.140%	1,174,154	+48.876%
2025-06-13	7.2400	7.2650	6.9500	7.1300	+0.849%	1,215,836	+48.668%
2025-06-12	6.9700	7.0900	6.8500	7.0700	-0.282%	759,856	+49.929%
2025-06-11	6.9900	7.1150	6.8950	7.0900	+2.457%	1,296,321	+49.506%
2025-06-10	6.9300	7.1650	6.8700	6.9200	+1.466%	1,226,818	+53.179%
2025-06-09	6.6800	6.9600	6.6304	6.8200	+3.021%	1,021,251	+55.425%
2025-06-06	6.6400	6.7300	6.5800	6.6200	+1.534%	700,688	+60.121%
2025-06-05	6.5700	6.5865	6.4600	6.5200	-0.306%	808,746	+62.577%
2025-06-04	6.7000	6.7750	6.4600	6.5400	-2.534%	1,095,424	+62.080%
2025-06-03	6.2600	6.7500	6.1600	6.7100	+7.188%	1,396,094	+57.973%
2025-06-02	6.3700	6.4000	6.1850	6.2600	+1.131%	892,777	+69.329%
2025-05-30	6.2700	6.2800	6.1650	6.1900	-2.212%	965,133	+71.244%
2025-05-29	6.3100	6.3900	6.2250	6.3300	+0.957%	783,756	+67.457%
2025-05-28	6.4200	6.4300	6.2550	6.2700	-0.948%	724,178	+69.059%
2025-05-27	6.2300	6.3500	6.1500	6.3300	+3.094%	1,094,501	+67.457%
2025-05-23	6.0200	6.1500	6.0200	6.1400	-0.647%	951,200	+72.638%
2025-05-22	6.1100	6.2250	6.0200	6.1800	-0.162%	1,135,259	+71.521%
2025-05-21	6.3800	6.4200	6.1650	6.1900	-3.733%	1,198,172	+71.244%
2025-05-20	6.4700	6.5200	6.4100	6.4300	-0.618%	1,096,570	+64.852%
2025-05-19	6.4300	6.4750	6.3550	6.4700	-0.767%	1,265,494	+63.833%
2025-05-16	6.6400	6.6800	6.4900	6.5200	-1.511%	1,131,633	+62.577%
2025-05-15	6.5700	6.6700	6.5100	6.6200	-1.488%	1,498,922	+60.121%
2025-05-14	6.6600	6.8150	6.6000	6.7200	-0.149%	1,693,715	+57.738%
2025-05-13	6.9100	6.9250	6.7100	6.7300	-1.752%	1,829,856	+57.504%
2025-05-12	6.8600	7.1100	6.7900	6.8500	+4.740%	1,762,528	+54.745%
2025-05-09	6.8300	6.8300	6.5050	6.5400	-2.534%	1,821,717	+62.080%
2025-05-08	6.5800	6.8400	6.5400	6.7100	+3.390%	2,650,453	+57.973%
2025-05-07	6.5300	6.6000	6.4450	6.4900	-0.154%	2,164,488	+63.328%
2025-05-06	6.4900	6.6600	6.4400	6.5000	+1.246%	2,535,408	+63.077%
2025-05-05	6.4100	6.5550	6.3700	6.4200	-2.432%	2,867,077	+65.109%
2025-05-02	6.3700	6.6400	6.2800	6.5800	+4.944%	2,171,742	+61.094%
2025-05-01	6.1000	6.3950	6.0500	6.2700	+2.956%	3,733,827	+69.059%
2025-04-30	6.0900	6.2200	5.9600	6.0900	-1.774%	3,290,895	+74.056%
2025-04-29	6.1100	6.3450	6.1100	6.2000	+0.813%	3,444,568	+70.968%
2025-04-28	6.2400	6.3250	6.0500	6.1500	-2.226%	3,773,701	+72.358%
2025-04-25	6.3200	6.5000	6.2200	6.2900	-4.407%	2,916,372	+68.521%
2025-04-24	6.1300	6.6600	5.6550	6.5800	-0.454%	4,042,637	+61.094%
2025-04-23	6.7000	6.8100	6.4450	6.6100	+1.380%	2,873,385	+60.363%
2025-04-22	6.5900	6.6695	6.3150	6.5200	-0.306%	1,543,922	+62.577%
2025-04-21	6.7000	6.7788	6.4800	6.5400	-4.386%	1,458,708	+62.080%
2025-04-17	6.5700	6.9150	6.5301	6.8400	+4.908%	1,534,327	+54.971%
2025-04-16	6.4300	6.6399	6.4200	6.5200	+2.034%	1,592,332	+62.577%
2025-04-15	6.4500	6.5800	6.3700	6.3900	-1.692%	1,409,728	+65.884%
2025-04-14	6.7000	6.7000	6.4150	6.5000	-0.154%	1,441,078	+63.077%
2025-04-11	6.3500	6.5550	6.1400	6.5100	+3.006%	2,015,002	+62.826%
2025-04-10	6.5400	6.6000	6.0650	6.3200	-8.140%	2,060,823	+67.722%
2025-04-09	5.7700	7.0950	5.7700	6.8800	+15.050%	2,793,669	+54.070%
2025-04-08	6.7600	6.8199	5.8450	5.9800	-8.423%	2,333,636	+77.258%
2025-04-07	6.2700	7.0300	6.2300	6.5300	-3.116%	3,748,339	+62.328%
2025-04-04	7.0500	7.1700	6.6300	6.7400	-10.610%	3,191,261	+57.270%
2025-04-03	7.9500	8.0650	7.5100	7.5400	-11.294%	2,035,629	+40.584%
2025-04-02	8.3600	8.5200	8.3000	8.5000	+0.236%	1,228,033	+24.706%
2025-04-01	8.2800	8.5300	8.2600	8.4800	+2.046%	1,595,562	+25.000%
2025-03-31	8.2600	8.4200	8.1201	8.3100	-0.954%	1,068,073	+27.557%
2025-03-28	8.5100	8.5300	8.2050	8.3900	-1.756%	1,404,065	+26.341%
2025-03-27	8.8100	8.8500	8.4750	8.5400	-3.612%	1,386,610	+24.122%
2025-03-26	8.7300	8.9000	8.6400	8.8600	+2.904%	2,300,342	+19.639%
2025-03-25	8.6800	8.7700	8.5650	8.6100	-0.462%	1,993,624	+23.113%
2025-03-24	8.7100	8.8000	8.5400	8.6500	+0.465%	1,562,512	+22.543%
2025-03-21	8.5300	8.7400	8.4800	8.6100	-0.347%	7,671,595	+23.113%
2025-03-20	8.5600	8.7450	8.5300	8.6400	-0.575%	1,225,856	+22.685%
2025-03-19	8.3800	8.7900	8.3400	8.6900	+4.322%	1,708,680	+21.979%
2025-03-18	8.2100	8.3700	8.1500	8.3300	+1.958%	1,843,156	+27.251%
2025-03-17	7.9700	8.2298	7.9400	8.1700	+3.026%	1,551,649	+29.743%
2025-03-14	7.9400	8.0200	7.8400	7.9300	+0.762%	2,150,233	+33.670%
2025-03-13	7.9300	8.1550	7.8350	7.8700	-0.882%	1,076,369	+34.689%