AXSEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 16 2024 | 6.66 | 0.110 | 1.68% | 6.50 | 7.00 | 6.27 | 47,055.00 |
Apr 15 2024 | 6.55 | -0.390 | -5.62% | 6.85 | 7.36 | 6.29 | 79,792.00 |
Apr 14 2024 | 6.94 | 0.150 | 2.21% | 6.74 | 7.59 | 6.21 | 74,587.00 |
Apr 13 2024 | 6.79 | -0.840 | -11.01% | 7.57 | 7.89 | 5.98 | 177,378.00 |
Apr 12 2024 | 7.63 | -1.26 | -14.17% | 9.02 | 9.85 | 7.31 | 166,203.00 |
Apr 11 2024 | 8.89 | -0.110 | -1.22% | 9.02 | 9.22 | 8.77 | 33,245.00 |
Apr 10 2024 | 9.00 | -0.140 | -1.53% | 9.14 | 9.21 | 8.54 | 51,943.00 |
Apr 09 2024 | 9.14 | -0.490 | -5.09% | 9.64 | 9.91 | 9.09 | 38,782.00 |
Apr 08 2024 | 9.63 | 0.590 | 6.53% | 9.04 | 9.78 | 8.84 | 58,922.00 |
Apr 07 2024 | 9.04 | 0.040 | 0.44% | 8.96 | 9.50 | 8.92 | 43,545.00 |
Apr 06 2024 | 9.00 | 0.140 | 1.58% | 8.88 | 9.50 | 8.81 | 3,095.00 |
Apr 05 2024 | 8.86 | -0.130 | -1.45% | 8.82 | 9.26 | 8.50 | 39,542.00 |
Apr 04 2024 | 8.99 | 0.170 | 1.93% | 8.82 | 9.23 | 8.56 | 35,321.00 |
Apr 03 2024 | 8.82 | -0.020 | -0.23% | 8.84 | 10.00 | 8.40 | 59,749.00 |
Apr 02 2024 | 8.84 | -0.750 | -7.82% | 9.59 | 9.59 | 8.76 | 87,141.00 |
Apr 01 2024 | 9.59 | -0.620 | -6.07% | 10.22 | 10.60 | 9.30 | 75,189.00 |
Mar 31 2024 | 10.21 | 0.170 | 1.69% | 10.04 | 10.24 | 10.01 | 2,171.00 |
Mar 30 2024 | 10.04 | -0.230 | -2.24% | 10.35 | 10.53 | 9.97 | 72,472.00 |
Mar 29 2024 | 10.27 | -0.130 | -1.25% | 10.35 | 10.58 | 10.00 | 6,126.00 |
Mar 28 2024 | 10.40 | 0.340 | 3.38% | 10.17 | 10.60 | 9.90 | 71,857.00 |
Mar 27 2024 | 10.06 | -0.440 | -4.19% | 10.53 | 11.01 | 9.94 | 90,117.00 |
Mar 26 2024 | 10.50 | 0.540 | 5.42% | 9.96 | 10.78 | 9.96 | 7,881.00 |
Mar 25 2024 | 9.96 | 0.200 | 2.05% | 9.71 | 10.90 | 9.67 | 113,637.00 |
Mar 24 2024 | 9.76 | 0.170 | 1.77% | 9.58 | 9.81 | 9.41 | 5,163.00 |
Mar 23 2024 | 9.59 | 0.480 | 5.27% | 9.29 | 9.98 | 8.89 | 9,343.00 |
Mar 22 2024 | 9.11 | -0.190 | -2.04% | 9.24 | 9.86 | 8.93 | 11,594.00 |
Mar 21 2024 | 9.30 | 0.010 | 0.11% | 9.31 | 9.45 | 9.02 | 57,044.00 |
Mar 20 2024 | 9.29 | 0.780 | 9.17% | 8.62 | 9.37 | 8.17 | 118,845.00 |
Mar 19 2024 | 8.51 | -0.950 | -10.04% | 9.97 | 10.02 | 8.26 | 25,074.00 |
Mar 18 2024 | 9.46 | -0.500 | -5.02% | 9.91 | 10.00 | 9.00 | 17,280.00 |
Mar 17 2024 | 9.96 | 0.420 | 4.40% | 9.61 | 10.12 | 9.04 | 104,253.00 |
Mar 16 2024 | 9.54 | -0.880 | -8.45% | 10.40 | 13.90 | 9.29 | 180,031.00 |
Mar 15 2024 | 10.42 | -0.620 | -5.62% | 11.25 | 11.29 | 9.53 | 370,860.00 |
Mar 14 2024 | 11.04 | -0.540 | -4.66% | 11.54 | 11.77 | 10.83 | 100,222.00 |
Mar 13 2024 | 11.58 | -0.050 | -0.43% | 11.56 | 12.22 | 11.19 | 6,966.00 |
Mar 12 2024 | 11.63 | 0.180 | 1.57% | 11.63 | 12.72 | 10.75 | 37,822.00 |
Mar 11 2024 | 11.45 | -0.050 | -0.43% | 11.40 | 11.85 | 10.70 | 371,710.00 |
Mar 10 2024 | 11.50 | 0.310 | 2.77% | 11.29 | 12.34 | 11.26 | 459,552.00 |
Mar 09 2024 | 11.19 | 1.43 | 14.65% | 9.81 | 11.72 | 9.67 | 361,519.00 |
Mar 08 2024 | 9.76 | 0.010 | 0.10% | 9.76 | 9.94 | 9.23 | 123,265.00 |
Mar 07 2024 | 9.75 | 0.250 | 2.63% | 9.53 | 10.24 | 9.30 | 8,053.00 |
Mar 06 2024 | 9.50 | 0.480 | 5.32% | 9.01 | 10.24 | 8.57 | 154,922.00 |
Mar 05 2024 | 9.02 | -0.820 | -8.33% | 9.75 | 10.20 | 7.82 | 491,280.00 |
Mar 04 2024 | 9.84 | 0.320 | 3.36% | 9.60 | 10.59 | 9.40 | 35,477.00 |
Mar 03 2024 | 9.52 | -0.270 | -2.76% | 9.75 | 10.65 | 9.27 | 22,701.00 |
Mar 02 2024 | 9.79 | 0.680 | 7.46% | 9.07 | 9.97 | 8.50 | 14,970.00 |
Mar 01 2024 | 9.11 | 0.220 | 2.47% | 8.84 | 9.20 | 8.26 | 106,069.00 |
Feb 29 2024 | 8.89 | 0.520 | 6.21% | 8.32 | 9.00 | 8.13 | 135,408.00 |
Feb 28 2024 | 8.37 | 0.170 | 2.07% | 8.23 | 9.00 | 7.30 | 21,372.00 |
Feb 27 2024 | 8.20 | 0.240 | 3.02% | 7.95 | 8.28 | 7.17 | 132,329.00 |
Feb 26 2024 | 7.96 | 0.460 | 6.13% | 7.48 | 8.00 | 7.44 | 9,307.00 |
Feb 25 2024 | 7.50 | 0.020 | 0.27% | 7.17 | 7.54 | 7.17 | 3,959.00 |
Feb 24 2024 | 7.48 | 0.190 | 2.61% | 7.20 | 7.50 | 7.07 | 4,783.00 |
Feb 23 2024 | 7.29 | 0.120 | 1.67% | 7.17 | 7.39 | 7.00 | 10,950.00 |
Feb 22 2024 | 7.17 | -0.010 | -0.14% | 7.38 | 7.38 | 7.00 | 52,647.00 |
Feb 21 2024 | 7.18 | -0.410 | -5.40% | 7.55 | 7.56 | 6.91 | 6,753.00 |
Feb 20 2024 | 7.59 | -0.270 | -3.44% | 7.79 | 7.91 | 7.35 | 10,902.00 |
Feb 19 2024 | 7.86 | 0.270 | 3.56% | 7.60 | 7.90 | 7.56 | 6,094.00 |
Feb 18 2024 | 7.59 | 0.180 | 2.43% | 7.39 | 7.69 | 7.23 | 6,503.00 |
Feb 17 2024 | 7.41 | -0.090 | -1.20% | 7.51 | 7.66 | 7.09 | 39,531.00 |
Feb 16 2024 | 7.50 | 0.010 | 0.13% | 7.48 | 7.74 | 7.30 | 74,234.00 |
Feb 15 2024 | 7.49 | 0.150 | 2.04% | 7.36 | 7.71 | 7.28 | 67,106.00 |
Feb 14 2024 | 7.34 | 0.240 | 3.38% | 7.10 | 7.71 | 7.02 | 22,987.00 |
Feb 13 2024 | 7.10 | -0.140 | -1.93% | 7.29 | 7.45 | 6.91 | 53,432.00 |
Feb 12 2024 | 7.24 | 0.310 | 4.47% | 6.90 | 7.40 | 6.90 | 26,835.00 |
Feb 11 2024 | 6.93 | 0.070 | 1.02% | 6.86 | 7.10 | 6.84 | 8,396.00 |
Feb 10 2024 | 6.86 | 0.040 | 0.59% | 6.88 | 6.98 | 6.57 | 82,240.00 |
Feb 09 2024 | 6.82 | 0.090 | 1.34% | 6.72 | 6.91 | 6.69 | 4,886.00 |
Feb 08 2024 | 6.73 | 0.090 | 1.36% | 6.64 | 6.76 | 6.59 | 76,371.00 |
Feb 07 2024 | 6.64 | 0.160 | 2.47% | 6.45 | 6.64 | 6.35 | 7,656.00 |
Feb 06 2024 | 6.48 | 0.080 | 1.25% | 6.38 | 6.51 | 6.32 | 34,054.00 |
Feb 05 2024 | 6.40 | -0.060 | -0.93% | 6.47 | 6.72 | 6.32 | 32,313.00 |
Feb 04 2024 | 6.46 | -0.140 | -2.12% | 6.62 | 6.80 | 6.40 | 21,979.00 |
Feb 03 2024 | 6.60 | 0.010 | 0.15% | 6.58 | 6.75 | 6.58 | 34,049.00 |
Feb 02 2024 | 6.59 | 0.120 | 1.85% | 6.46 | 6.63 | 6.45 | 46,866.00 |
Feb 01 2024 | 6.47 | 0.030 | 0.47% | 6.46 | 6.48 | 6.30 | 39,920.00 |
Jan 31 2024 | 6.44 | -0.330 | -4.87% | 6.81 | 7.40 | 6.36 | 71,878.00 |
Jan 30 2024 | 6.77 | -0.130 | -1.88% | 6.94 | 7.05 | 6.76 | 44,935.00 |
Jan 29 2024 | 6.90 | 0.180 | 2.68% | 6.73 | 6.92 | 6.63 | 32,951.00 |
Jan 28 2024 | 6.72 | -0.070 | -1.03% | 6.79 | 6.91 | 6.63 | 22,797.00 |
Jan 27 2024 | 6.79 | 0.030 | 0.44% | 6.75 | 6.87 | 6.64 | 31,388.00 |
Jan 26 2024 | 6.76 | 0.210 | 3.21% | 6.55 | 7.40 | 6.50 | 40,546.00 |
Jan 25 2024 | 6.55 | -0.040 | -0.61% | 6.66 | 7.47 | 6.41 | 36,547.00 |
Jan 24 2024 | 6.59 | 0.120 | 1.85% | 6.66 | 7.77 | 6.46 | 38,668.00 |
Jan 23 2024 | 6.47 | -0.190 | -2.85% | 6.66 | 7.00 | 6.20 | 104,390.00 |
Jan 22 2024 | 6.66 | -0.500 | -6.98% | 7.06 | 7.25 | 6.64 | 45,654.00 |
Jan 21 2024 | 7.16 | 0.00 | 0.00% | 7.14 | 7.35 | 7.08 | 27,030.00 |
Jan 20 2024 | 7.16 | 0.160 | 2.29% | 6.96 | 7.43 | 6.90 | 31,500.00 |
Jan 19 2024 | 7.00 | 0.020 | 0.29% | 6.98 | 7.43 | 6.55 | 53,491.00 |
Jan 18 2024 | 6.98 | -0.420 | -5.68% | 7.43 | 7.43 | 6.92 | 14,458.00 |