Friday, 29 March 2024
Performance Shipping Inc.
Date | Open | High | Low | Close | Volume |
14/10/22 | 0.2797 | 0.2900 | 0.2580 | 0.2711 | 1,127,300 |
13/10/22 | 0.2700 | 0.2799 | 0.2511 | 0.2785 | 1,683,300 |
12/10/22 | 0.2786 | 0.2825 | 0.2310 | 0.2741 | 2,420,100 |
11/10/22 | 0.3000 | 0.3000 | 0.2800 | 0.2878 | 1,324,300 |
10/10/22 | 0.3400 | 0.3400 | 0.2600 | 0.2960 | 2,574,900 |
07/10/22 | 0.3020 | 0.3280 | 0.2950 | 0.3127 | 4,397,900 |
06/10/22 | 0.3409 | 0.3409 | 0.2920 | 0.2930 | 6,210,000 |
05/10/22 | 0.3000 | 0.3450 | 0.2900 | 0.3440 | 14,532,200 |
04/10/22 | 0.2600 | 0.2900 | 0.2600 | 0.2900 | 5,425,200 |
03/10/22 | 0.2733 | 0.2900 | 0.2600 | 0.2675 | 2,799,600 |
30/09/22 | 0.2535 | 0.2799 | 0.2465 | 0.2720 | 5,374,400 |
29/09/22 | 0.2200 | 0.2890 | 0.2200 | 0.2394 | 4,948,500 |
28/09/22 | 0.2180 | 0.2250 | 0.2110 | 0.2200 | 2,077,700 |
26/09/22 | 0.2245 | 0.2400 | 0.2212 | 0.2258 | 2,003,100 |
23/09/22 | 0.2349 | 0.2420 | 0.2250 | 0.2292 | 2,073,000 |
22/09/22 | 0.2619 | 0.2619 | 0.2301 | 0.2464 | 2,465,000 |
21/09/22 | 0.2403 | 0.2528 | 0.2310 | 0.2380 | 1,564,200 |
20/09/22 | 0.2500 | 0.2500 | 0.2351 | 0.2415 | 1,220,900 |
19/09/22 | 0.2500 | 0.2600 | 0.2360 | 0.2460 | 1,839,700 |
16/09/22 | 0.2700 | 0.2775 | 0.2501 | 0.2530 | 1,801,400 |
15/09/22 | 0.2780 | 0.2780 | 0.2607 | 0.2689 | 1,722,000 |
14/09/22 | 0.2695 | 0.2828 | 0.2690 | 0.2711 | 2,027,600 |
13/09/22 | 0.2810 | 0.2879 | 0.2610 | 0.2650 | 3,009,100 |
12/09/22 | 0.2800 | 0.2895 | 0.2750 | 0.2826 | 1,685,200 |
09/09/22 | 0.2830 | 0.2929 | 0.2715 | 0.2800 | 2,363,900 |
08/09/22 | 0.2900 | 0.2970 | 0.2801 | 0.2839 | 1,705,900 |
07/09/22 | 0.2940 | 0.2950 | 0.2821 | 0.2896 | 1,694,500 |
06/09/22 | 0.2840 | 0.3030 | 0.2769 | 0.2941 | 2,770,400 |
02/09/22 | 0.2800 | 0.2900 | 0.2700 | 0.2850 | 3,416,600 |
01/09/22 | 0.2750 | 0.2900 | 0.2720 | 0.2795 | 3,999,600 |
31/08/22 | 0.2820 | 0.2940 | 0.2713 | 0.2881 | 3,317,700 |
30/08/22 | 0.2970 | 0.3041 | 0.2898 | 0.2933 | 3,295,700 |
29/08/22 | 0.3000 | 0.3148 | 0.2940 | 0.3000 | 4,805,700 |
26/08/22 | 0.3100 | 0.3100 | 0.2800 | 0.3100 | 6,650,400 |
25/08/22 | 0.3350 | 0.3350 | 0.3010 | 0.3010 | 7,160,100 |
24/08/22 | 0.3280 | 0.3400 | 0.3100 | 0.3250 | 9,708,400 |
23/08/22 | 0.3180 | 0.3202 | 0.2900 | 0.3002 | 9,269,300 |
22/08/22 | 0.3450 | 0.3699 | 0.3100 | 0.3300 | 26,662,900 |
19/08/22 | 0.3000 | 0.3100 | 0.2808 | 0.2952 | 9,695,900 |
18/08/22 | 0.3299 | 0.3299 | 0.3100 | 0.3131 | 6,688,000 |
17/08/22 | 0.3450 | 0.3450 | 0.3097 | 0.3098 | 11,745,500 |
16/08/22 | 0.3550 | 0.3600 | 0.3410 | 0.3567 | 9,077,000 |
15/08/22 | 0.3850 | 0.3900 | 0.3437 | 0.3592 | 20,366,500 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |