RMYHY
RAMSAY HEALTH CAR UNS/ADR
stockOTC
EODSep 28, 2026
9.71USD+4.746%(+0.44)188
RMYHY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-28 | 9.7100 | 9.7100 | 9.7100 | 9.7100 | +4.746% | 188 | 0.000% |
| 2026-09-18 | 9.2700 | 9.2700 | 9.2700 | 9.2700 | -4.384% | 275 | +4.746% |
| 2026-09-16 | 9.6950 | 9.6950 | 9.6950 | 9.6950 | +8.810% | 129 | +0.155% |
| 2026-08-28 | 9.1800 | 9.5500 | 8.9100 | 8.9100 | +12.999% | 1,124 | +8.979% |
| 2026-08-14 | 7.8850 | 7.8850 | 7.8850 | 7.8850 | +8.729% | 225 | +23.145% |
| 2026-06-23 | 6.6150 | 7.2520 | 6.6150 | 7.2520 | -1.064% | 609 | +33.894% |
| 2026-06-18 | 7.3300 | 7.3300 | 7.3300 | 7.3300 | +5.090% | 155 | +32.469% |
| 2026-03-23 | 6.9750 | 6.9750 | 6.9750 | 6.9750 | -2.787% | 2,413 | +39.211% |
| 2026-03-18 | 7.1750 | 7.1750 | 7.1750 | 7.1750 | +5.051% | 193 | +35.331% |
| 2026-02-26 | 6.8300 | 6.8300 | 6.8300 | 6.8300 | +0.441% | 110 | +42.167% |
| 2026-02-19 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +8.626% | 113 | +42.794% |
| 2026-01-29 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | +0.321% | 2,701 | +55.112% |
| 2026-01-02 | 5.4775 | 6.2400 | 5.4775 | 6.2400 | +10.835% | 1,142 | +55.609% |
| 2025-12-31 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | +8.897% | 300 | +72.469% |
| 2025-11-24 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | -6.847% | 158 | +87.814% |
| 2025-11-17 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +9.252% | 2,405 | +74.955% |
| 2025-10-20 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | +4.959% | 497 | +91.142% |
| 2025-10-16 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | -12.160% | 2,139 | +100.620% |
| 2025-09-09 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | -3.503% | 1,016 | +76.225% |
| 2025-08-21 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | -8.347% | 196 | +70.053% |
| 2025-07-10 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | +8.537% | 2,443 | +55.859% |
| 2025-06-23 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | +1.413% | 153 | +69.164% |
| 2025-06-10 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | +6.191% | 400 | +71.555% |
| 2025-05-28 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | -5.664% | 104 | +82.176% |
| 2025-05-20 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -7.225% | 732 | +71.858% |
| 2025-05-14 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | +4.460% | 179 | +59.442% |
| 2025-05-13 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | +13.645% | 1,145 | +66.552% |
| 2025-05-08 | 6.1300 | 6.1300 | 5.1300 | 5.1300 | -3.208% | 572 | +89.279% |
| 2025-05-07 | 5.3500 | 5.3500 | 5.3000 | 5.3000 | +5.578% | 688 | +83.208% |
| 2025-05-06 | 5.9000 | 5.9000 | 5.0200 | 5.0200 | -10.277% | 2,042 | +93.426% |
| 2025-05-05 | 5.5950 | 5.5950 | 5.5950 | 5.5950 | +0.675% | 541 | +73.548% |
| 2025-04-29 | 5.5575 | 5.5575 | 5.5575 | 5.5575 | +0.634% | 122 | +74.719% |
| 2025-04-24 | 5.5225 | 5.5225 | 5.5225 | 5.5225 | +12.935% | 265 | +75.826% |
| 2025-04-15 | 5.3900 | 5.3900 | 4.8900 | 4.8900 | -4.678% | 391 | +98.569% |
| 2025-04-14 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | +2.600% | 628 | +89.279% |
| 2025-04-11 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -1.672% | 215 | +94.200% |
| 2025-04-10 | 5.0850 | 5.0850 | 5.0850 | 5.0850 | +14.414% | 1,927 | +90.954% |
| 2025-04-07 | 4.7750 | 4.7750 | 4.4444 | 4.4444 | -8.079% | 1,001 | +118.477% |
| 2025-04-04 | 4.8350 | 4.8350 | 4.8350 | 4.8350 | -9.457% | 453 | +100.827% |
| 2025-04-03 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | -0.466% | 459 | +81.835% |
| 2025-04-01 | 5.3650 | 5.3650 | 5.3650 | 5.3650 | +0.468% | 196 | +80.988% |
| 2025-03-31 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | -0.743% | 510 | +81.835% |
| 2025-03-24 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | -2.271% | 1,213 | +80.483% |
| 2025-03-19 | 5.3300 | 5.5050 | 5.3300 | 5.5050 | -0.721% | 715 | +76.385% |
| 2025-03-18 | 5.3300 | 5.5450 | 5.3300 | 5.5450 | +4.034% | 380 | +75.113% |
| 2025-03-17 | 5.5510 | 5.5510 | 5.3300 | 5.3300 | -2.202% | 562 | +82.176% |
| 2025-03-14 | 5.3400 | 5.4500 | 5.3300 | 5.4500 | +3.810% | 3,350 | +78.165% |
| 2025-03-13 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +0.296% | 490 | +84.952% |
| 2025-03-12 | 5.2345 | 5.2345 | 5.2345 | 5.2345 | -1.681% | 280 | +85.500% |
| 2025-03-11 | 5.3240 | 5.3240 | 5.3240 | 5.3240 | +0.453% | 194 | +82.382% |
| 2025-03-10 | 5.6000 | 5.7100 | 5.3000 | 5.3000 | -4.676% | 2,558 | +83.208% |
| 2025-02-26 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | 0.000% | 200 | +74.640% |
| 2025-02-25 | 5.3350 | 5.5600 | 5.2100 | 5.5600 | +0.180% | 1,054 | +74.640% |
| 2025-02-18 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +6.936% | 888 | +74.955% |
| 2025-02-07 | 5.2700 | 5.2700 | 5.1900 | 5.1900 | -1.611% | 422 | +87.091% |
| 2025-02-05 | 5.2750 | 5.2750 | 5.2750 | 5.2750 | +4.871% | 451 | +84.076% |
| 2025-01-24 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | -4.554% | 350 | +93.042% |
| 2025-01-14 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | -0.095% | 240 | +84.250% |
| 2025-01-13 | 5.2750 | 5.2750 | 5.2750 | 5.2750 | +1.638% | 171 | +84.076% |
| 2025-01-10 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | -5.464% | 235 | +87.091% |
| 2024-12-18 | 5.5300 | 5.5300 | 5.4900 | 5.4900 | -3.089% | 1,574 | +76.867% |
| 2024-12-16 | 5.6650 | 5.6650 | 5.6650 | 5.6650 | -17.299% | 377 | +71.403% |
| 2024-11-26 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +9.250% | 165 | +41.752% |
| 2024-11-22 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | -4.603% | 1,017 | +54.864% |
| 2024-11-04 | 6.5200 | 6.5725 | 6.5200 | 6.5725 | -11.062% | 490 | +47.737% |
| 2024-10-22 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | +4.085% | 1,037 | +31.394% |
| 2024-10-17 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -1.114% | 5,291 | +36.761% |
| 2024-10-04 | 7.1950 | 7.1950 | 7.1800 | 7.1800 | +5.433% | 520 | +35.237% |
| 2024-10-02 | 6.8100 | 6.8100 | 6.8100 | 6.8100 | -1.161% | 457 | +42.584% |
| 2024-09-23 | 6.8900 | 6.8900 | 6.8900 | 6.8900 | +9.192% | 186 | +40.929% |
| 2024-09-18 | 6.3100 | 6.3100 | 6.3100 | 6.3100 | -5.397% | 5,493 | +53.883% |
| 2024-09-12 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | +4.219% | 255 | +45.577% |
| 2024-09-10 | 6.5300 | 6.5300 | 6.4000 | 6.4000 | -3.759% | 794 | +51.719% |
| 2024-09-04 | 6.8000 | 6.8000 | 6.6500 | 6.6500 | -2.349% | 745 | +46.015% |
| 2024-08-30 | 7.4000 | 7.4000 | 6.8100 | 6.8100 | -8.221% | 350 | +42.584% |
| 2024-08-21 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | -0.403% | 147 | +30.863% |
| 2024-08-20 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +9.720% | 195 | +30.336% |
| 2024-08-09 | 6.8300 | 6.8300 | 6.7900 | 6.7900 | -19.740% | 523 | +43.004% |
| 2024-07-19 | 8.4600 | 8.4600 | 8.4600 | 8.4600 | +14.170% | 1,506 | +14.775% |
| 2024-07-17 | 7.4100 | 7.4100 | 7.4100 | 7.4100 | -3.516% | 128 | +31.039% |
| 2024-06-12 | 7.7200 | 7.7200 | 7.6800 | 7.6800 | -0.518% | 420 | +26.432% |
| 2024-05-31 | 7.7200 | 7.7200 | 7.7200 | 7.7200 | +0.521% | 271 | +25.777% |
| 2024-05-29 | 7.7200 | 7.7200 | 7.6800 | 7.6800 | -4.239% | 555 | +26.432% |
| 2024-05-28 | 8.0150 | 8.0200 | 8.0150 | 8.0200 | +4.427% | 388 | +21.072% |
| 2024-05-24 | 7.7200 | 8.0150 | 7.6800 | 7.6800 | 0.000% | 1,249 | +26.432% |
| 2024-05-23 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | 0.000% | 239 | +26.432% |
| 2024-05-22 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | -5.302% | 414 | +26.432% |
| 2024-05-21 | 8.1100 | 8.1100 | 8.1100 | 8.1100 | +3.974% | 180 | +19.729% |
| 2024-05-20 | 7.8400 | 7.8400 | 7.8000 | 7.8000 | -5.660% | 766 | +24.487% |
| 2024-05-17 | 8.2680 | 8.2680 | 8.2680 | 8.2680 | +3.092% | 334 | +17.441% |
| 2024-05-16 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | -10.889% | 209 | +21.072% |
| 2024-05-15 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +12.500% | 139 | +7.889% |
| 2024-05-13 | 8.1450 | 8.3000 | 7.8000 | 8.0000 | -1.112% | 2,364 | +21.375% |
| 2024-05-10 | 8.0900 | 8.0900 | 8.0900 | 8.0900 | -1.999% | 324 | +20.025% |
| 2024-05-09 | 8.2500 | 8.2550 | 8.2500 | 8.2550 | -1.843% | 395 | +17.626% |
| 2024-05-07 | 8.4800 | 8.4800 | 8.1088 | 8.4100 | -0.473% | 643 | +15.458% |
| 2024-05-06 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -0.059% | 340 | +14.911% |
| 2024-05-03 | 8.4550 | 8.4550 | 8.4550 | 8.4550 | -1.111% | 380 | +14.843% |
| 2024-05-02 | 8.0800 | 8.5500 | 8.0800 | 8.5500 | +3.762% | 660 | +13.567% |
| 2024-05-01 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | -2.021% | 722 | +17.840% |
| 2024-04-30 | 8.1600 | 8.4100 | 8.1600 | 8.4100 | +1.021% | 963 | +15.458% |
| 2024-04-29 | 8.3250 | 8.4900 | 8.3250 | 8.3250 | +0.060% | 3,621 | +16.637% |
| 2024-04-25 | 8.3150 | 8.3500 | 7.8900 | 8.3200 | -2.118% | 2,102 | +16.707% |
| 2024-04-24 | 7.9800 | 8.5000 | 7.9800 | 8.5000 | +5.459% | 1,211 | +14.235% |
| 2024-04-23 | 8.0500 | 8.2200 | 8.0500 | 8.0600 | -1.827% | 902 | +20.471% |
| 2024-04-22 | 8.2100 | 8.2400 | 8.1700 | 8.2100 | +8.742% | 2,288 | +18.270% |
| 2024-04-19 | 7.5600 | 7.5900 | 7.5500 | 7.5500 | +0.266% | 867 | +28.609% |
| 2024-04-18 | 8.0750 | 8.0800 | 7.5300 | 7.5300 | -7.494% | 1,432 | +28.951% |
| 2024-04-16 | 8.1300 | 8.3850 | 8.1300 | 8.1400 | +0.123% | 1,567 | +19.287% |
| 2024-04-15 | 8.8100 | 8.8100 | 8.1300 | 8.1300 | -5.245% | 1,818 | +19.434% |
| 2024-04-11 | 8.4350 | 8.5800 | 8.1700 | 8.5800 | +1.538% | 1,421 | +13.170% |
| 2024-04-10 | 8.3200 | 8.4900 | 8.3200 | 8.4500 | -0.471% | 2,852 | +14.911% |
| 2024-04-08 | 8.6500 | 8.7400 | 8.4800 | 8.4900 | -4.821% | 1,641 | +14.370% |
| 2024-04-05 | 8.8450 | 8.9200 | 8.5000 | 8.9200 | +5.313% | 1,434 | +8.857% |
| 2024-04-04 | 8.8200 | 8.8200 | 8.4700 | 8.4700 | +2.791% | 812 | +14.640% |
| 2024-04-03 | 8.2800 | 8.3500 | 8.2400 | 8.2400 | -1.199% | 2,364 | +17.840% |
| 2024-04-02 | 8.4200 | 8.4200 | 8.3300 | 8.3400 | -8.251% | 5,601 | +16.427% |
| 2024-04-01 | 9.0900 | 9.1300 | 9.0900 | 9.0900 | -1.088% | 2,524 | +6.821% |
| 2024-03-28 | 9.0400 | 9.1900 | 9.0400 | 9.1900 | -0.325% | 1,049 | +5.658% |
| 2024-03-26 | 8.6800 | 9.2200 | 8.5100 | 9.2200 | +4.063% | 743 | +5.315% |
| 2024-03-25 | 8.9650 | 8.9650 | 8.6100 | 8.8600 | -2.744% | 1,540 | +9.594% |
| 2024-03-22 | 8.6000 | 9.1100 | 8.6000 | 9.1100 | +3.759% | 986 | +6.586% |
| 2024-03-21 | 8.7800 | 8.7800 | 8.7800 | 8.7800 | -2.009% | 282 | +10.592% |
| 2024-03-20 | 8.9600 | 8.9600 | 8.9600 | 8.9600 | 0.000% | 126 | +8.371% |
| 2024-03-19 | 8.2800 | 8.9600 | 8.2400 | 8.9600 | +7.049% | 1,833 | +8.371% |
| 2024-03-18 | 8.3700 | 8.4100 | 8.3700 | 8.3700 | -1.529% | 737 | +16.010% |
| 2024-03-15 | 8.5000 | 8.5400 | 8.5000 | 8.5000 | -1.734% | 1,008 | +14.235% |
| 2024-03-14 | 8.4800 | 8.6500 | 8.4800 | 8.6500 | 0.000% | 656 | +12.254% |
| 2024-03-13 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +0.116% | 350 | +12.254% |
| 2024-03-12 | 8.6400 | 8.6400 | 8.6400 | 8.6400 | +3.846% | 1,074 | +12.384% |
| 2024-03-08 | 8.3600 | 8.3600 | 8.3200 | 8.3200 | -0.120% | 236 | +16.707% |
| 2024-03-06 | 8.3300 | 8.3300 | 8.3300 | 8.3300 | +2.083% | 194 | +16.567% |
| 2024-03-05 | 8.1600 | 8.1600 | 8.1600 | 8.1600 | +3.685% | 189 | +18.995% |
| 2024-02-28 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | 0.000% | 133 | +23.380% |
| 2024-02-21 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | -0.882% | 2,196 | +23.380% |
| 2024-02-15 | 7.9400 | 7.9400 | 7.9400 | 7.9400 | +0.889% | 903 | +22.292% |
| 2024-02-12 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | +2.742% | 251 | +23.380% |
| 2024-02-07 | 7.6600 | 7.6600 | 7.6600 | 7.6600 | -1.416% | 279 | +26.762% |
| 2024-02-02 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | +0.258% | 380 | +24.968% |
| 2024-01-30 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +0.519% | 209 | +25.290% |
| 2024-01-29 | 7.7100 | 7.7100 | 7.7100 | 7.7100 | -2.157% | 3,324 | +25.940% |
| 2024-01-23 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | +3.821% | 234 | +23.223% |
| 2024-01-17 | 7.5900 | 7.5900 | 7.5900 | 7.5900 | -12.305% | 252 | +27.931% |
| 2024-01-05 | 8.6550 | 8.6550 | 8.6550 | 8.6550 | -3.726% | 613 | +12.189% |
| 2023-12-28 | 8.5900 | 8.9900 | 8.5900 | 8.9900 | +2.509% | 356 | +8.009% |
| 2023-12-21 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | +3.664% | 192 | +10.718% |
| 2023-12-20 | 8.4600 | 8.4600 | 8.4600 | 8.4600 | +5.486% | 416 | +14.775% |
| 2023-12-14 | 8.7935 | 8.7935 | 8.0200 | 8.0200 | +6.933% | 749 | +21.072% |
| 2023-12-12 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +0.267% | 379 | +29.467% |
| 2023-12-05 | 7.4800 | 7.4800 | 7.4800 | 7.4800 | -2.477% | 249 | +29.813% |
| 2023-12-04 | 7.6700 | 7.6700 | 7.6700 | 7.6700 | -2.043% | 930 | +26.597% |
| 2023-11-28 | 8.6400 | 8.6400 | 7.8300 | 7.8300 | -3.926% | 5,402 | +24.010% |
| 2023-11-24 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -4.901% | 239 | +19.141% |
| 2023-11-21 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | -2.614% | 8,297 | +13.302% |
| 2023-11-20 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -0.114% | 672 | +10.341% |
| 2023-11-17 | 8.8100 | 8.8100 | 8.8100 | 8.8100 | +6.982% | 197 | +10.216% |
| 2023-11-16 | 8.2350 | 8.2350 | 8.2350 | 8.2350 | +7.227% | 222 | +17.911% |
| 2023-10-16 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | -4.596% | 183 | +26.432% |
| 2023-10-12 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -0.433% | 126 | +20.621% |
| 2023-10-02 | 8.0850 | 8.0850 | 8.0850 | 8.0850 | +5.137% | 304 | +20.099% |
| 2023-09-18 | 8.1800 | 8.1800 | 7.6900 | 7.6900 | -1.788% | 1,402 | +26.268% |
| 2023-09-08 | 7.3200 | 7.8300 | 7.3200 | 7.8300 | +3.846% | 3,182 | +24.010% |
| 2023-09-05 | 7.5400 | 7.5400 | 7.5400 | 7.5400 | -5.038% | 4,242 | +28.780% |
| 2023-09-01 | 7.9400 | 7.9400 | 7.9400 | 7.9400 | +0.506% | 156 | +22.292% |
| 2023-08-31 | 7.9400 | 7.9400 | 7.9000 | 7.9000 | -4.934% | 240 | +22.911% |
| 2023-08-28 | 8.3100 | 8.3100 | 8.3100 | 8.3100 | -4.152% | 412 | +16.847% |
| 2023-08-22 | 8.6700 | 8.6700 | 8.6700 | 8.6700 | -1.477% | 100 | +11.995% |
| 2023-08-21 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 0.000% | 102 | +10.341% |
| 2023-08-14 | 8.8400 | 8.8400 | 8.8000 | 8.8000 | -7.368% | 400 | +10.341% |
| 2023-07-24 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +3.712% | 460 | +2.211% |
| 2023-07-19 | 9.2000 | 9.2000 | 9.1600 | 9.1600 | -0.973% | 671 | +6.004% |
| 2023-07-11 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +1.425% | 108 | +4.973% |
| 2023-07-10 | 9.1750 | 9.1750 | 9.1200 | 9.1200 | -1.988% | 1,437 | +6.469% |
| 2023-07-03 | 9.3050 | 9.3050 | 9.3050 | 9.3050 | 0.000% | 149 | +4.352% |
| 2023-06-29 | 9.0400 | 9.3050 | 9.0400 | 9.3050 | -3.174% | 500 | +4.352% |
| 2023-06-28 | 9.6100 | 9.6100 | 9.6100 | 9.6100 | +3.668% | 254 | +1.041% |
| 2023-06-27 | 9.2700 | 9.2700 | 9.2700 | 9.2700 | -2.932% | 441 | +4.746% |
| 2023-06-12 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -1.292% | 245 | +1.675% |
| 2023-06-09 | 9.6500 | 9.6750 | 9.6500 | 9.6750 | -1.326% | 491 | +0.362% |
| 2023-06-08 | 9.7700 | 9.8100 | 9.6850 | 9.8050 | +4.420% | 2,483 | -0.969% |
| 2023-06-06 | 9.3500 | 9.3900 | 9.3500 | 9.3900 | -2.845% | 252 | +3.408% |
| 2023-06-05 | 9.6650 | 9.6650 | 9.6650 | 9.6650 | +2.819% | 274 | +0.466% |
| 2023-06-02 | 9.4500 | 9.4500 | 9.4000 | 9.4000 | +1.512% | 1,026 | +3.298% |
| 2023-06-01 | 9.3750 | 9.3750 | 9.2600 | 9.2600 | +1.982% | 514 | +4.860% |
| 2023-05-31 | 9.0800 | 9.0800 | 9.0800 | 9.0800 | -4.118% | 414 | +6.938% |
| 2023-05-30 | 9.4000 | 9.4980 | 9.4000 | 9.4700 | +3.047% | 1,186 | +2.534% |
| 2023-05-26 | 9.1900 | 9.1900 | 9.1900 | 9.1900 | -2.390% | 242 | +5.658% |
| 2023-05-25 | 9.4150 | 9.4150 | 9.4150 | 9.4150 | -0.999% | 285 | +3.133% |
| 2023-05-23 | 9.6700 | 9.6700 | 9.5100 | 9.5100 | -3.891% | 909 | +2.103% |
| 2023-05-22 | 9.8950 | 9.8950 | 9.8950 | 9.8950 | -0.553% | 693 | -1.870% |
| 2023-05-19 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +2.051% | 368 | -2.412% |
| 2023-05-18 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +1.881% | 689 | -0.410% |
| 2023-05-17 | 9.5700 | 9.5700 | 9.5700 | 9.5700 | -3.625% | 298 | +1.463% |
| 2023-05-16 | 9.9300 | 9.9300 | 9.9300 | 9.9300 | -0.997% | 853 | -2.216% |
| 2023-05-15 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | +0.905% | 1,739 | -3.190% |
| 2023-05-12 | 10.0000 | 10.0000 | 9.9400 | 9.9400 | -0.201% | 2,881 | -2.314% |
| 2023-05-11 | 10.1250 | 10.1250 | 9.9600 | 9.9600 | -0.300% | 424 | -2.510% |
| 2023-05-09 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | -2.059% | 542 | -2.803% |
| 2023-05-08 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +2.410% | 3,529 | -4.804% |
| 2023-05-05 | 9.9600 | 9.9600 | 9.9600 | 9.9600 | +0.810% | 1,316 | -2.510% |
| 2023-05-04 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | -3.137% | 1,183 | -1.721% |
| 2023-05-03 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -2.579% | 1,027 | -4.804% |
| 2023-05-02 | 10.4700 | 10.4700 | 10.4700 | 10.4700 | -0.664% | 1,003 | -7.259% |
| 2023-05-01 | 10.9085 | 10.9755 | 10.5400 | 10.5400 | -2.226% | 2,339 | -7.875% |
| 2023-04-27 | 10.6100 | 10.7800 | 10.6100 | 10.7800 | -1.010% | 361 | -9.926% |
| 2023-04-25 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | +0.740% | 2,999 | -10.836% |
| 2023-04-21 | 10.8100 | 10.8100 | 10.8100 | 10.8100 | -0.185% | 246 | -10.176% |
| 2023-04-19 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | -3.304% | 218 | -10.342% |
| 2023-04-11 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +3.416% | 120 | -13.304% |
| 2023-04-10 | 10.8300 | 11.2000 | 10.8300 | 10.8300 | -5.908% | 5,630 | -10.342% |
| 2023-04-06 | 11.3400 | 11.5100 | 11.3400 | 11.5100 | +1.054% | 2,386 | -15.639% |
| 2023-04-04 | 11.3850 | 11.3900 | 11.3850 | 11.3900 | 0.000% | 351 | -14.750% |
| 2023-04-03 | 11.3900 | 11.3900 | 11.3900 | 11.3900 | +2.244% | 2,661 | -14.750% |
| 2023-03-31 | 11.0150 | 11.1400 | 11.0150 | 11.1400 | +3.387% | 2,034 | -12.837% |
| 2023-03-27 | 10.7750 | 10.7750 | 10.7750 | 10.7750 | +3.606% | 1,226 | -9.884% |
| 2023-03-24 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -0.478% | 794 | -6.635% |
| 2023-03-22 | 10.6750 | 10.6750 | 10.4500 | 10.4500 | -0.665% | 645 | -7.081% |
| 2023-03-21 | 10.6180 | 10.6180 | 10.5200 | 10.5200 | -5.650% | 635 | -7.700% |
| 2023-03-13 | 11.0200 | 11.1500 | 10.7060 | 11.1500 | +0.634% | 597 | -12.915% |
| 2023-03-09 | 11.0797 | 11.0797 | 11.0797 | 11.0797 | -1.863% | 22,346 | -12.362% |
| 2023-03-07 | 11.1900 | 11.2900 | 11.1900 | 11.2900 | -0.441% | 350 | -13.995% |
| 2023-03-06 | 11.3400 | 11.3400 | 11.3400 | 11.3400 | +0.443% | 14,378 | -14.374% |
| 2023-03-03 | 11.2900 | 11.2900 | 11.2900 | 11.2900 | +1.438% | 6,223 | -13.995% |
| 2023-03-02 | 10.9450 | 11.1300 | 10.9450 | 11.1300 | -3.720% | 3,282 | -12.758% |
| 2023-02-23 | 11.5600 | 11.5600 | 11.5600 | 11.5600 | +2.120% | 647 | -16.003% |
| 2023-02-22 | 11.3200 | 11.3200 | 11.3200 | 11.3200 | -4.555% | 152 | -14.223% |
| 2023-02-02 | 11.8602 | 11.8602 | 11.8602 | 11.8602 | +1.698% | 319 | -18.130% |
| 2023-01-31 | 11.6622 | 11.6622 | 11.6622 | 11.6622 | +8.420% | 977 | -16.740% |
| 2023-01-06 | 10.7565 | 10.7565 | 10.7565 | 10.7565 | -4.344% | 157 | -9.729% |
| 2023-01-04 | 10.9787 | 11.2450 | 10.9787 | 11.2450 | -0.310% | 411 | -13.651% |
| 2022-12-30 | 10.7200 | 11.2800 | 10.7200 | 11.2800 | +3.061% | 1,191 | -13.918% |
| 2022-12-19 | 10.9450 | 11.2266 | 10.6555 | 10.9450 | +2.426% | 889 | -11.284% |
| 2022-12-15 | 10.6858 | 10.6858 | 10.6858 | 10.6858 | -6.265% | 141 | -9.132% |
| 2022-12-13 | 11.4000 | 11.5300 | 11.4000 | 11.4000 | +0.833% | 21,400 | -14.825% |
| 2022-12-12 | 10.8272 | 11.3058 | 10.8272 | 11.3058 | +10.830% | 462 | -14.115% |
| 2022-11-18 | 10.2010 | 10.2010 | 10.2010 | 10.2010 | +7.379% | 117 | -4.813% |
| 2022-11-07 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +5.088% | 1,474 | +2.211% |
| 2022-11-04 | 9.0400 | 9.0400 | 9.0400 | 9.0400 | +4.630% | 316 | +7.412% |
| 2022-11-03 | 8.6400 | 8.6400 | 8.6400 | 8.6400 | -4.000% | 339 | +12.384% |
| 2022-11-02 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -5.263% | 176 | +7.889% |
| 2022-11-01 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +4.977% | 120 | +2.211% |
| 2022-10-31 | 9.0496 | 9.0496 | 9.0496 | 9.0496 | +0.440% | 261 | +7.298% |
| 2022-10-27 | 9.0100 | 9.0100 | 9.0100 | 9.0100 | +4.524% | 128 | +7.769% |
| 2022-10-24 | 8.6200 | 8.6200 | 8.6200 | 8.6200 | -4.116% | 116 | +12.645% |
| 2022-10-19 | 8.9900 | 8.9900 | 8.9900 | 8.9900 | +2.076% | 197 | +8.009% |
| 2022-10-17 | 9.1278 | 9.1278 | 8.8072 | 8.8072 | +2.952% | 734 | +10.251% |
| 2022-10-13 | 8.5547 | 8.5547 | 8.5547 | 8.5547 | -7.384% | 431 | +13.505% |
| 2022-10-11 | 9.2367 | 9.2367 | 9.2367 | 9.2367 | +3.923% | 240 | +5.124% |
| 2022-10-07 | 8.8880 | 8.8880 | 8.8880 | 8.8880 | -1.895% | 538 | +9.248% |
| 2022-10-05 | 9.0597 | 9.0597 | 9.0597 | 9.0597 | 0.000% | 179 | +7.178% |
| 2022-10-04 | 9.0597 | 9.0597 | 9.0597 | 9.0597 | +0.673% | 142 | +7.178% |
| 2022-10-03 | 8.9991 | 8.9991 | 8.9991 | 8.9991 | -0.224% | 716 | +7.900% |
| 2022-09-30 | 9.2250 | 9.4248 | 9.0193 | 9.0193 | -0.446% | 1,315 | +7.658% |
| 2022-09-29 | 9.4347 | 9.4347 | 9.0597 | 9.0597 | -1.898% | 637 | +7.178% |
| 2022-09-28 | 9.1800 | 9.2400 | 9.1800 | 9.2350 | +0.544% | 2,877 | +5.143% |
| 2022-09-27 | 9.3555 | 9.3555 | 8.9991 | 9.1850 | -1.792% | 1,454 | +5.716% |
| 2022-09-26 | 9.2600 | 9.4248 | 9.2600 | 9.3526 | -2.780% | 3,399 | +3.821% |
| 2022-09-23 | 10.0000 | 10.0000 | 9.6200 | 9.6200 | -4.752% | 1,565 | +0.936% |
| 2022-09-22 | 10.5831 | 10.5831 | 10.1000 | 10.1000 | -0.398% | 1,151 | -3.861% |
| 2022-09-21 | 10.1404 | 10.1404 | 10.1404 | 10.1404 | -0.594% | 341 | -4.244% |
| 2022-09-20 | 10.2010 | 10.2010 | 10.2010 | 10.2010 | +1.000% | 298 | -4.813% |
| 2022-09-19 | 10.4940 | 10.4940 | 10.1000 | 10.1000 | -2.057% | 1,050 | -3.861% |
| 2022-09-16 | 10.3121 | 10.3121 | 10.3121 | 10.3121 | -1.732% | 817 | -5.839% |
| 2022-09-15 | 10.5900 | 10.5900 | 10.4939 | 10.4939 | -5.375% | 2,692 | -7.470% |
| 2022-09-13 | 11.0900 | 11.0900 | 11.0900 | 11.0900 | -5.617% | 451 | -12.444% |
| 2022-09-12 | 12.3552 | 12.3552 | 11.7500 | 11.7500 | -0.844% | 796 | -17.362% |
| 2022-09-08 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -3.502% | 196 | -18.059% |
| 2022-09-06 | 12.2800 | 12.2800 | 12.2800 | 12.2800 | -2.307% | 6,270 | -20.928% |
| 2022-08-31 | 12.5700 | 12.5700 | 12.5700 | 12.5700 | +3.287% | 139 | -22.753% |
| 2022-08-30 | 12.5300 | 12.5300 | 11.8100 | 12.1700 | -0.976% | 3,594 | -20.214% |
| 2022-08-26 | 12.2900 | 12.2900 | 12.2900 | 12.2900 | -0.847% | 100 | -20.993% |
| 2022-08-24 | 11.9800 | 12.3950 | 11.9800 | 12.3950 | +3.637% | 889 | -21.662% |
| 2022-08-23 | 11.9600 | 11.9600 | 11.9600 | 11.9600 | -0.500% | 430 | -18.813% |
| 2022-08-22 | 12.3750 | 12.3850 | 12.0201 | 12.0201 | -4.979% | 1,538 | -19.219% |
| 2022-08-18 | 12.6500 | 12.6500 | 12.5300 | 12.6500 | +2.846% | 779 | -23.241% |
| 2022-08-16 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -5.312% | 595 | -21.057% |
| 2022-08-15 | 12.9900 | 12.9900 | 12.9900 | 12.9900 | -0.460% | 375 | -25.250% |
| 2022-08-12 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | +2.233% | 984 | -25.594% |
| 2022-08-11 | 12.7650 | 12.7650 | 12.7650 | 12.7650 | -2.854% | 1,044 | -23.933% |
| 2022-08-10 | 13.1400 | 13.1400 | 13.1400 | 13.1400 | +2.336% | 10,407 | -26.104% |
| 2022-08-08 | 12.8400 | 12.8400 | 12.1100 | 12.8400 | -1.002% | 666 | -24.377% |
| 2022-08-05 | 12.9700 | 12.9700 | 12.9700 | 12.9700 | +4.555% | 674 | -25.135% |
| 2022-08-04 | 12.7700 | 12.7700 | 12.4050 | 12.4050 | +0.283% | 1,142 | -21.725% |
| 2022-08-03 | 12.1700 | 12.3700 | 12.1700 | 12.3700 | +1.186% | 2,808 | -21.504% |
| 2022-08-02 | 11.8400 | 12.5900 | 11.8400 | 12.2250 | -3.816% | 2,810 | -20.573% |
| 2022-08-01 | 12.7100 | 12.7100 | 11.9700 | 12.7100 | +7.439% | 9,441 | -23.603% |
| 2022-07-29 | 12.6200 | 12.6200 | 11.8300 | 11.8300 | -5.812% | 1,630 | -17.921% |
| 2022-07-28 | 12.5600 | 12.5600 | 12.5600 | 12.5600 | +6.351% | 101 | -22.691% |
| 2022-07-27 | 11.9281 | 11.9281 | 11.8100 | 11.8100 | +0.255% | 812 | -17.782% |
| 2022-07-26 | 12.5800 | 12.5800 | 11.7800 | 11.7800 | -1.340% | 1,574 | -17.572% |
| 2022-07-25 | 11.9400 | 11.9400 | 11.9400 | 11.9400 | -4.960% | 164 | -18.677% |
| 2022-07-22 | 11.9300 | 12.5631 | 11.9300 | 12.5631 | +2.092% | 1,442 | -22.710% |
| 2022-07-21 | 12.0700 | 12.3057 | 11.7100 | 12.3057 | +5.267% | 1,166 | -21.093% |
| 2022-07-20 | 11.6600 | 12.5100 | 11.6600 | 11.6900 | -0.848% | 98,428 | -16.938% |
| 2022-07-19 | 11.7700 | 12.3651 | 11.7700 | 11.7900 | -2.036% | 3,594 | -17.642% |
| 2022-07-18 | 11.6600 | 12.0350 | 11.6600 | 12.0350 | +3.482% | 16,463 | -19.319% |
| 2022-07-15 | 12.0879 | 12.0879 | 11.6100 | 11.6300 | +3.470% | 2,464 | -16.509% |
| 2022-07-14 | 11.2200 | 11.8503 | 11.2200 | 11.2400 | -0.089% | 12,468 | -13.612% |
| 2022-07-13 | 11.2200 | 11.8008 | 11.2200 | 11.2500 | -4.661% | 3,217 | -13.689% |
| 2022-07-12 | 11.8100 | 11.9592 | 11.8000 | 11.8000 | -2.196% | 1,349 | -17.712% |
| 2022-07-11 | 12.1770 | 12.1770 | 12.0650 | 12.0650 | +1.047% | 355 | -19.519% |
| 2022-07-08 | 12.1000 | 12.1000 | 11.9400 | 11.9400 | -2.026% | 666 | -18.677% |
| 2022-07-07 | 12.0000 | 12.1869 | 11.8400 | 12.1869 | +1.473% | 1,556 | -20.324% |
| 2022-07-06 | 12.0100 | 12.2400 | 12.0100 | 12.0100 | -0.166% | 2,049 | -19.151% |
| 2022-07-05 | 12.0100 | 12.0300 | 12.0100 | 12.0300 | -0.579% | 5,492 | -19.285% |
| 2022-07-01 | 12.4450 | 12.6918 | 12.0700 | 12.1000 | -0.730% | 5,220 | -19.752% |
| 2022-06-30 | 12.1700 | 12.1890 | 12.1700 | 12.1890 | -6.094% | 951 | -20.338% |
| 2022-06-29 | 12.9800 | 12.9800 | 12.2300 | 12.9800 | +4.257% | 19,312 | -25.193% |
| 2022-06-28 | 12.3300 | 12.5000 | 12.2500 | 12.4500 | -4.889% | 44,984 | -22.008% |
| 2022-06-27 | 12.7150 | 13.0900 | 12.3400 | 13.0900 | +3.071% | 2,203 | -25.821% |
| 2022-06-24 | 12.0100 | 12.7000 | 12.0100 | 12.7000 | +1.763% | 1,389 | -23.543% |
| 2022-06-23 | 12.0600 | 12.4800 | 12.0600 | 12.4800 | -1.344% | 1,275 | -22.196% |
| 2022-06-22 | 12.0100 | 12.6500 | 12.0100 | 12.6500 | +3.604% | 1,687 | -23.241% |
| 2022-06-21 | 12.5100 | 12.5100 | 12.2100 | 12.2100 | -0.812% | 731 | -20.475% |
| 2022-06-17 | 12.0100 | 12.6600 | 12.0100 | 12.3100 | -4.202% | 2,257 | -21.121% |
| 2022-06-16 | 12.8500 | 12.8500 | 12.2600 | 12.8500 | -3.019% | 51,394 | -24.436% |
| 2022-06-15 | 13.0500 | 13.2500 | 13.0500 | 13.2500 | +0.227% | 69,740 | -26.717% |
| 2022-06-14 | 12.4400 | 13.2200 | 12.4400 | 13.2200 | -0.974% | 7,852 | -26.551% |
| 2022-06-13 | 12.5400 | 13.3500 | 12.5400 | 13.3500 | -0.743% | 4,753 | -27.266% |
| 2022-06-10 | 13.2700 | 13.4500 | 13.2700 | 13.4500 | -2.607% | 572 | -27.807% |
| 2022-06-09 | 13.9300 | 13.9600 | 13.7900 | 13.8100 | -0.861% | 30,613 | -29.689% |
| 2022-06-08 | 13.9300 | 13.9300 | 13.8000 | 13.9300 | +1.235% | 31,249 | -30.294% |
| 2022-06-07 | 13.6600 | 13.7600 | 13.5200 | 13.7600 | -1.854% | 45,794 | -29.433% |
| 2022-06-06 | 14.0200 | 14.0200 | 14.0200 | 14.0200 | -0.071% | 13,586 | -30.742% |
| 2022-06-03 | 14.0300 | 14.0300 | 14.0300 | 14.0300 | +0.286% | 2,236 | -30.791% |
| 2022-06-02 | 13.9900 | 13.9900 | 13.9900 | 13.9900 | -2.099% | 2,500 | -30.593% |
| 2022-06-01 | 14.0000 | 14.2900 | 14.0000 | 14.2900 | +6.293% | 10,800 | -32.050% |
| 2022-05-16 | 13.4440 | 13.4440 | 13.4440 | 13.4440 | -0.193% | 544 | -27.774% |
| 2022-05-11 | 13.4700 | 13.4700 | 13.4700 | 13.4700 | -6.328% | 177 | -27.914% |
| 2022-04-29 | 14.5800 | 14.5800 | 14.3800 | 14.3800 | -3.748% | 2,679 | -32.476% |
| 2022-04-25 | 14.9400 | 14.9400 | 14.9400 | 14.9400 | +4.622% | 1,621 | -35.007% |
| 2022-04-19 | 12.6000 | 14.7500 | 12.6000 | 14.2800 | +21.635% | 8,430 | -32.003% |
| 2022-03-28 | 11.7400 | 11.7400 | 11.7400 | 11.7400 | -0.340% | 310 | -17.291% |
| 2022-03-22 | 11.7800 | 11.7800 | 11.7800 | 11.7800 | +4.898% | 1,136 | -17.572% |
| 2022-02-15 | 11.2300 | 11.2300 | 11.2300 | 11.2300 | -0.089% | 250 | -13.535% |
| 2022-01-25 | 11.2000 | 11.2400 | 11.2000 | 11.2400 | -15.489% | 1,000 | -13.612% |
| 2021-12-31 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | 0.000% | 870 | -26.992% |