Date | Open | High | Low | Close | Change | Volume |
---|---|---|---|---|---|---|
2024-03-29 | 2.63 | 2.85 | 2.58 | 2.68 | 0.05 | 775,000 |
2024-03-28 | 2.72 | 2.81 | 2.61 | 2.65 | -0.07 | 667,000 |
2024-03-27 | 2.79 | 2.79 | 2.69 | 2.71 | -0.08 | 548,500 |
2024-03-26 | 2.88 | 2.89 | 2.73 | 2.78 | -0.10 | 227,000 |
2024-03-25 | 2.90 | 2.95 | 2.73 | 2.81 | -0.09 | 396,500 |
2024-03-22 | 2.85 | 2.90 | 2.80 | 2.82 | -0.03 | 163,500 |
2024-03-21 | 2.85 | 3.01 | 2.85 | 2.85 | 0.00 | 719,000 |
2024-03-20 | 2.98 | 3.01 | 2.86 | 2.86 | -0.12 | 355,000 |
2024-03-19 | 2.90 | 2.92 | 2.78 | 2.81 | -0.09 | 625,500 |
2024-03-18 | 2.94 | 2.95 | 2.77 | 2.84 | -0.10 | 527,500 |
2024-03-15 | 2.83 | 2.95 | 2.80 | 2.84 | 0.01 | 514,000 |
2024-03-14 | 2.85 | 2.98 | 2.84 | 2.87 | 0.02 | 919,500 |
2024-03-13 | 3.00 | 3.00 | 2.75 | 2.82 | -0.18 | 596,500 |
2024-03-12 | 3.06 | 3.10 | 2.92 | 2.94 | -0.12 | 1,335,000 |
2024-03-11 | 3.08 | 3.20 | 3.04 | 3.09 | 0.01 | 4,321,500 |
Date | Open | High | Low | Close | Change | Volume |
2024-03-08 | 3.08 | 3.08 | 2.89 | 2.95 | -0.13 | 1,634,500 |
2024-03-07 | 3.01 | 3.01 | 2.90 | 2.94 | -0.07 | 985,000 |
2024-03-06 | 3.02 | 3.08 | 2.90 | 2.98 | -0.04 | 3,409,000 |
2024-03-05 | 3.00 | 3.14 | 2.89 | 2.92 | -0.08 | 3,167,500 |
2024-03-04 | 2.89 | 3.08 | 2.85 | 2.91 | 0.02 | 2,050,000 |
2024-03-01 | 2.89 | 2.90 | 2.79 | 2.88 | -0.01 | 300,000 |
2024-02-29 | 2.90 | 3.10 | 2.80 | 2.85 | -0.05 | 2,713,000 |
2024-02-28 | 2.95 | 3.04 | 2.51 | 2.79 | -0.16 | 1,252,000 |
2024-02-27 | 3.10 | 3.15 | 2.92 | 2.95 | -0.15 | 1,461,500 |
2024-02-26 | 2.91 | 3.19 | 2.90 | 3.07 | 0.16 | 5,516,500 |
2024-02-23 | 2.40 | 2.99 | 2.40 | 2.92 | 0.52 | 7,035,500 |
2024-02-22 | 2.48 | 2.48 | 2.35 | 2.38 | -0.10 | 406,500 |
2024-02-21 | 2.36 | 2.45 | 2.22 | 2.43 | 0.07 | 255,000 |
2024-02-20 | 2.35 | 2.47 | 2.27 | 2.33 | -0.02 | 358,000 |
2024-02-19 | 2.38 | 2.49 | 2.23 | 2.40 | 0.02 | 231,500 |
Date | Open | High | Low | Close | Change | Volume |
2024-02-16 | 2.45 | 2.80 | 2.40 | 2.57 | 0.12 | 381,000 |
2024-02-15 | 2.71 | 2.85 | 2.50 | 2.56 | -0.15 | 1,635,500 |
2024-02-14 | 2.27 | 2.90 | 2.25 | 2.58 | 0.31 | 2,102,000 |
2024-02-13 | 2.15 | 2.26 | 2.00 | 2.17 | 0.02 | 334,500 |
2024-02-12 | 2.39 | 2.39 | 2.17 | 2.20 | -0.19 | 256,000 |
2024-02-09 | 2.40 | 2.40 | 2.22 | 2.33 | -0.07 | 321,000 |
2024-02-07 | 2.53 | 2.53 | 2.32 | 2.44 | -0.09 | 113,000 |
2024-02-06 | 2.25 | 2.43 | 2.25 | 2.36 | 0.11 | 269,500 |
2024-02-02 | 2.34 | 2.40 | 2.34 | 2.37 | 0.03 | 56,500 |
2024-02-01 | 2.31 | 2.38 | 2.27 | 2.34 | 0.03 | 212,500 |
2024-01-31 | 2.42 | 2.43 | 2.31 | 2.33 | -0.09 | 553,000 |
2024-01-30 | 2.43 | 2.43 | 2.30 | 2.32 | -0.11 | 189,500 |
2024-01-29 | 2.45 | 2.45 | 2.30 | 2.31 | -0.14 | 175,500 |
2024-01-26 | 2.45 | 2.54 | 2.38 | 2.43 | -0.02 | 105,500 |
2024-01-25 | 2.57 | 2.65 | 2.21 | 2.47 | -0.10 | 519,500 |
Date | Open | High | Low | Close | Change | Volume |
2024-01-24 | 2.46 | 2.57 | 2.46 | 2.53 | 0.07 | 94,000 |
2024-01-23 | 2.36 | 2.60 | 2.36 | 2.48 | 0.12 | 56,500 |
2024-01-22 | 2.42 | 2.47 | 2.35 | 2.42 | 0.00 | 478,000 |
2024-01-19 | 2.31 | 2.46 | 2.30 | 2.35 | 0.04 | 510,000 |
2024-01-18 | 2.46 | 2.47 | 2.00 | 2.40 | -0.06 | 236,000 |
2024-01-17 | 2.60 | 2.60 | 2.50 | 2.51 | -0.09 | 66,000 |
2024-01-16 | 2.49 | 2.59 | 2.41 | 2.53 | 0.04 | 290,500 |
2024-01-15 | 2.59 | 2.65 | 2.40 | 2.44 | -0.15 | 895,500 |
2024-01-12 | 2.59 | 2.69 | 2.56 | 2.59 | 0.00 | 209,500 |
2024-01-11 | 2.65 | 2.70 | 2.55 | 2.59 | -0.06 | 713,500 |
2024-01-10 | 2.70 | 2.71 | 2.60 | 2.60 | -0.10 | 517,000 |
2024-01-09 | 2.70 | 2.70 | 2.55 | 2.60 | -0.10 | 687,000 |
2024-01-08 | 2.67 | 2.80 | 2.67 | 2.68 | 0.01 | 267,500 |
2024-01-05 | 2.81 | 2.81 | 2.60 | 2.68 | -0.13 | 729,000 |
Data source: daily downloads from PSX's website.