Date | Open | High | Low | Close | Change | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 0.74 | 0.79 | 0.70 | 0.75 | 0.01 | 130,500 |
2024-03-27 | 0.78 | 0.89 | 0.72 | 0.74 | -0.04 | 301,000 |
2024-03-26 | 0.80 | 0.91 | 0.78 | 0.78 | -0.02 | 233,000 |
2024-03-25 | 0.86 | 0.93 | 0.80 | 0.80 | -0.06 | 88,500 |
2024-03-22 | 0.87 | 0.94 | 0.80 | 0.86 | -0.01 | 190,500 |
2024-03-21 | 0.86 | 0.92 | 0.81 | 0.87 | 0.01 | 529,500 |
2024-03-20 | 0.85 | 0.95 | 0.80 | 0.86 | 0.01 | 726,000 |
2024-03-19 | 0.72 | 0.89 | 0.76 | 0.85 | 0.13 | 494,000 |
2024-03-18 | 0.57 | 0.80 | 0.69 | 0.72 | 0.15 | 482,000 |
2024-03-15 | 0.81 | 0.90 | 0.25 | 0.57 | -0.24 | 1,291,000 |
2024-03-14 | 0.80 | 0.85 | 0.72 | 0.81 | 0.01 | 36,000 |
2024-03-13 | 0.80 | 0.83 | 0.77 | 0.80 | 0.00 | 106,000 |
2024-03-12 | 0.85 | 0.85 | 0.78 | 0.80 | -0.05 | 30,500 |
2024-03-11 | 0.83 | 0.88 | 0.80 | 0.85 | 0.02 | 196,500 |
2024-03-08 | 0.80 | 0.85 | 0.81 | 0.83 | 0.03 | 84,500 |
Date | Open | High | Low | Close | Change | Volume |
2024-03-07 | 0.80 | 0.83 | 0.77 | 0.80 | 0.00 | 119,000 |
2024-03-06 | 0.80 | 0.85 | 0.75 | 0.80 | 0.00 | 159,000 |
2024-03-05 | 0.75 | 0.82 | 0.74 | 0.80 | 0.05 | 277,000 |
2024-03-04 | 0.79 | 0.83 | 0.74 | 0.75 | -0.04 | 98,500 |
2024-03-01 | 0.74 | 0.85 | 0.70 | 0.79 | 0.05 | 364,500 |
2024-02-29 | 0.75 | 0.78 | 0.73 | 0.74 | -0.01 | 28,000 |
2024-02-28 | 0.78 | 0.77 | 0.71 | 0.75 | -0.03 | 10,500 |
2024-02-27 | 0.77 | 0.79 | 0.74 | 0.78 | 0.01 | 44,500 |
2024-02-26 | 0.76 | 0.77 | 0.72 | 0.77 | 0.01 | 14,500 |
2024-02-23 | 0.73 | 0.78 | 0.74 | 0.76 | 0.03 | 98,500 |
2024-02-22 | 0.75 | 0.78 | 0.73 | 0.73 | -0.02 | 76,000 |
2024-02-21 | 0.75 | 0.78 | 0.70 | 0.75 | 0.00 | 176,000 |
2024-02-20 | 0.76 | 0.75 | 0.71 | 0.75 | -0.01 | 14,000 |
2024-02-19 | 0.73 | 0.79 | 0.70 | 0.76 | 0.03 | 45,500 |
2024-02-16 | 0.79 | 0.79 | 0.70 | 0.73 | -0.06 | 7,500 |
Date | Open | High | Low | Close | Change | Volume |
2024-02-15 | 0.76 | 0.81 | 0.71 | 0.79 | 0.03 | 25,500 |
2024-02-14 | 0.71 | 0.87 | 0.72 | 0.76 | 0.05 | 221,500 |
2024-02-13 | 0.72 | 0.72 | 0.70 | 0.71 | -0.01 | 361,500 |
2024-02-12 | 0.72 | 0.76 | 0.69 | 0.72 | 0.00 | 113,500 |
2024-02-09 | 0.75 | 0.83 | 0.71 | 0.72 | -0.03 | 14,500 |
2024-02-07 | 0.71 | 0.75 | 0.71 | 0.75 | 0.04 | 61,500 |
2024-02-06 | 0.80 | 0.79 | 0.70 | 0.71 | -0.09 | 229,000 |
2024-02-02 | 0.79 | 0.83 | 0.74 | 0.80 | 0.01 | 122,500 |
2024-02-01 | 0.77 | 0.81 | 0.71 | 0.79 | 0.02 | 50,500 |
2024-01-31 | 0.70 | 0.79 | 0.71 | 0.77 | 0.07 | 80,500 |
2024-01-30 | 0.76 | 0.79 | 0.69 | 0.70 | -0.06 | 323,500 |
2024-01-29 | 0.75 | 0.79 | 0.70 | 0.76 | 0.01 | 85,000 |
2024-01-26 | 0.76 | 0.80 | 0.75 | 0.75 | -0.01 | 24,500 |
2024-01-25 | 0.78 | 0.77 | 0.74 | 0.76 | -0.02 | 103,500 |
2024-01-24 | 0.80 | 0.83 | 0.74 | 0.78 | -0.02 | 40,000 |
Date | Open | High | Low | Close | Change | Volume |
2024-01-23 | 0.78 | 0.80 | 0.77 | 0.80 | 0.02 | 128,000 |
2024-01-22 | 0.80 | 0.80 | 0.76 | 0.78 | -0.02 | 15,000 |
2024-01-19 | 0.78 | 0.87 | 0.76 | 0.80 | 0.02 | 30,500 |
2024-01-18 | 0.80 | 0.86 | 0.75 | 0.78 | -0.02 | 201,000 |
2024-01-17 | 0.85 | 0.88 | 0.79 | 0.80 | -0.05 | 45,500 |
2024-01-16 | 0.81 | 0.92 | 0.80 | 0.85 | 0.04 | 9,000 |
2024-01-15 | 0.84 | 0.86 | 0.78 | 0.81 | -0.03 | 22,500 |
2024-01-12 | 0.87 | 0.89 | 0.75 | 0.84 | -0.03 | 662,000 |
2024-01-11 | 0.83 | 0.88 | 0.80 | 0.87 | 0.04 | 110,500 |
2024-01-10 | 0.86 | 0.87 | 0.82 | 0.83 | -0.03 | 48,000 |
2024-01-09 | 0.84 | 0.86 | 0.81 | 0.86 | 0.02 | 169,500 |
2024-01-08 | 0.90 | 0.93 | 0.80 | 0.84 | -0.06 | 535,500 |
2024-01-05 | 0.90 | 0.93 | 0.86 | 0.90 | 0.00 | 29,500 |
2024-01-04 | 0.90 | 0.97 | 0.86 | 0.90 | 0.00 | 187,000 |
Data source: daily downloads from PSX's website.