APEKRW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 13 2024 | 1,521.00 | -51.00 | -3.24% | 1,570.00 | 1,570.00 | 1,491.00 | 5,234.00 |
Jun 12 2024 | 1,572.00 | 46.00 | 3.01% | 1,526.00 | 1,599.00 | 1,493.00 | 8,374.00 |
Jun 11 2024 | 1,526.00 | -60.00 | -3.78% | 1,586.00 | 1,590.00 | 1,502.00 | 10,696.00 |
Jun 10 2024 | 1,586.00 | -32.00 | -1.98% | 1,618.00 | 1,624.00 | 1,561.00 | 2,878.00 |
Jun 09 2024 | 1,618.00 | 34.00 | 2.15% | 1,576.00 | 1,640.00 | 1,560.00 | 5,253.00 |
Jun 08 2024 | 1,584.00 | -98.00 | -5.83% | 1,682.00 | 1,689.00 | 1,577.00 | 10,506.00 |
Jun 07 2024 | 1,682.00 | -156.00 | -8.49% | 1,843.00 | 1,853.00 | 1,605.00 | 13,942.00 |
Jun 06 2024 | 1,838.00 | -40.00 | -2.13% | 1,878.00 | 1,886.00 | 1,825.00 | 7,189.00 |
Jun 05 2024 | 1,878.00 | 55.00 | 3.02% | 1,822.00 | 1,878.00 | 1,818.00 | 8,599.00 |
Jun 04 2024 | 1,823.00 | 11.00 | 0.61% | 1,812.00 | 1,849.00 | 1,780.00 | 14,232.00 |
Jun 03 2024 | 1,812.00 | 24.00 | 1.34% | 1,788.00 | 1,861.00 | 1,769.00 | 17,087.00 |
Jun 02 2024 | 1,788.00 | -18.00 | -1.00% | 1,806.00 | 1,852.00 | 1,788.00 | 21,382.00 |
Jun 01 2024 | 1,806.00 | 54.00 | 3.08% | 1,752.00 | 1,818.00 | 1,733.00 | 17,395.00 |
May 31 2024 | 1,752.00 | -26.00 | -1.46% | 1,775.00 | 1,832.00 | 1,729.00 | 16,326.00 |
May 30 2024 | 1,778.00 | -25.00 | -1.39% | 1,803.00 | 1,825.00 | 1,753.00 | 16,164.00 |
May 29 2024 | 1,803.00 | -26.00 | -1.42% | 1,829.00 | 1,870.00 | 1,798.00 | 28,397.00 |
May 28 2024 | 1,829.00 | -37.00 | -1.98% | 1,866.00 | 1,874.00 | 1,765.00 | 12,068.00 |
May 27 2024 | 1,866.00 | 75.00 | 4.19% | 1,791.00 | 1,871.00 | 1,771.00 | 9,378.00 |
May 26 2024 | 1,791.00 | -26.00 | -1.43% | 1,817.00 | 1,835.00 | 1,781.00 | 6,293.00 |
May 25 2024 | 1,817.00 | -17.00 | -0.93% | 1,834.00 | 1,874.00 | 1,812.00 | 5,196.00 |
May 24 2024 | 1,834.00 | 65.00 | 3.67% | 1,769.00 | 1,860.00 | 1,769.00 | 10,921.00 |
May 23 2024 | 1,769.00 | 4.00 | 0.23% | 1,752.00 | 1,801.00 | 1,668.00 | 14,758.00 |
May 22 2024 | 1,765.00 | -23.00 | -1.29% | 1,788.00 | 1,824.00 | 1,736.00 | 14,998.00 |
May 21 2024 | 1,788.00 | 13.00 | 0.73% | 1,778.00 | 1,838.00 | 1,768.00 | 9,119.00 |
May 20 2024 | 1,775.00 | 117.00 | 7.06% | 1,658.00 | 1,778.00 | 1,637.00 | 6,717.00 |
May 19 2024 | 1,658.00 | -89.00 | -5.09% | 1,747.00 | 1,756.00 | 1,641.00 | 4,326.00 |
May 18 2024 | 1,747.00 | 12.00 | 0.69% | 1,735.00 | 1,751.00 | 1,633.00 | 2,143.00 |
May 17 2024 | 1,735.00 | 50.00 | 2.97% | 1,685.00 | 1,753.00 | 1,653.00 | 8,459.00 |
May 16 2024 | 1,685.00 | -17.00 | -1.00% | 1,702.00 | 1,720.00 | 1,632.00 | 7,055.00 |
May 15 2024 | 1,702.00 | 99.00 | 6.18% | 1,603.00 | 1,715.00 | 1,584.00 | 10,808.00 |
May 14 2024 | 1,603.00 | -34.00 | -2.08% | 1,637.00 | 1,644.00 | 1,596.00 | 9,272.00 |
May 13 2024 | 1,637.00 | -55.00 | -3.25% | 1,691.00 | 1,708.00 | 1,607.00 | 8,537.00 |
May 12 2024 | 1,692.00 | -13.00 | -0.76% | 1,712.00 | 1,737.00 | 1,674.00 | 2,821.00 |
May 11 2024 | 1,705.00 | -12.00 | -0.70% | 1,714.00 | 1,739.00 | 1,695.00 | 3,177.00 |
May 10 2024 | 1,717.00 | -75.00 | -4.19% | 1,792.00 | 1,809.00 | 1,705.00 | 11,816.00 |
May 09 2024 | 1,792.00 | 94.00 | 5.54% | 1,697.00 | 1,796.00 | 1,695.00 | 4,393.00 |
May 08 2024 | 1,698.00 | -53.00 | -3.03% | 1,744.00 | 1,755.00 | 1,668.00 | 4,473.00 |
May 07 2024 | 1,751.00 | -13.00 | -0.74% | 1,764.00 | 1,833.00 | 1,740.00 | 8,399.00 |
May 06 2024 | 1,764.00 | -24.00 | -1.34% | 1,788.00 | 1,857.00 | 1,706.00 | 7,449.00 |
May 05 2024 | 1,788.00 | 28.00 | 1.59% | 1,760.00 | 1,803.00 | 1,715.00 | 3,451.00 |
May 04 2024 | 1,760.00 | -16.00 | -0.90% | 1,776.00 | 1,783.00 | 1,733.00 | 2,703.00 |
May 03 2024 | 1,776.00 | 79.00 | 4.66% | 1,697.00 | 1,779.00 | 1,693.00 | 2,841.00 |
May 02 2024 | 1,697.00 | 13.00 | 0.77% | 1,671.00 | 1,715.00 | 1,616.00 | 7,167.00 |
May 01 2024 | 1,684.00 | 3.00 | 0.18% | 1,681.00 | 1,728.00 | 1,555.00 | 21,667.00 |
Apr 30 2024 | 1,681.00 | -85.00 | -4.81% | 1,763.00 | 1,789.00 | 1,640.00 | 8,172.00 |
Apr 29 2024 | 1,766.00 | -68.00 | -3.71% | 1,834.00 | 1,853.00 | 1,730.00 | 5,908.00 |
Apr 28 2024 | 1,834.00 | 0.00 | 0.00% | 1,834.00 | 1,934.00 | 1,821.00 | 6,257.00 |
Apr 27 2024 | 1,834.00 | -157.00 | -7.89% | 1,990.00 | 1,991.00 | 1,758.00 | 24,300.00 |
Apr 26 2024 | 1,991.00 | 155.00 | 8.44% | 1,836.00 | 2,060.00 | 1,783.00 | 10,287.00 |
Apr 25 2024 | 1,836.00 | 42.00 | 2.34% | 1,800.00 | 1,857.00 | 1,756.00 | 4,462.00 |
Apr 24 2024 | 1,794.00 | -96.00 | -5.08% | 1,890.00 | 1,954.00 | 1,788.00 | 7,760.00 |
Apr 23 2024 | 1,890.00 | -62.00 | -3.18% | 1,963.00 | 1,982.00 | 1,890.00 | 4,417.00 |
Apr 22 2024 | 1,952.00 | 65.00 | 3.44% | 1,887.00 | 1,970.00 | 1,868.00 | 4,968.00 |
Apr 21 2024 | 1,887.00 | -31.00 | -1.62% | 1,912.00 | 1,939.00 | 1,857.00 | 3,094.00 |
Apr 20 2024 | 1,918.00 | 140.00 | 7.87% | 1,778.00 | 1,927.00 | 1,770.00 | 4,339.00 |
Apr 19 2024 | 1,778.00 | -68.00 | -3.68% | 1,846.00 | 1,846.00 | 1,720.00 | 4,525.00 |
Apr 18 2024 | 1,846.00 | 72.00 | 4.06% | 1,755.00 | 1,870.00 | 1,738.00 | 7,539.00 |
Apr 17 2024 | 1,774.00 | -38.00 | -2.10% | 1,794.00 | 1,819.00 | 1,704.00 | 5,905.00 |
Apr 16 2024 | 1,812.00 | 10.00 | 0.55% | 1,802.00 | 1,828.00 | 1,706.00 | 19,212.00 |
Apr 15 2024 | 1,802.00 | -55.00 | -2.96% | 1,847.00 | 1,884.00 | 1,737.00 | 9,401.00 |
Apr 14 2024 | 1,857.00 | 100.00 | 5.69% | 1,735.00 | 1,875.00 | 1,680.00 | 14,024.00 |
Apr 13 2024 | 1,757.00 | -189.00 | -9.71% | 1,941.00 | 1,941.00 | 1,625.00 | 17,226.00 |
Apr 12 2024 | 1,946.00 | -371.00 | -16.01% | 2,338.00 | 2,364.00 | 1,836.00 | 10,486.00 |
Apr 11 2024 | 2,317.00 | -61.00 | -2.57% | 2,357.00 | 2,393.00 | 2,309.00 | 3,815.00 |
Apr 10 2024 | 2,378.00 | -42.00 | -1.74% | 2,420.00 | 2,444.00 | 2,310.00 | 8,545.00 |
Apr 09 2024 | 2,420.00 | -144.00 | -5.62% | 2,564.00 | 2,567.00 | 2,409.00 | 7,105.00 |
Apr 08 2024 | 2,564.00 | 111.00 | 4.53% | 2,453.00 | 2,580.00 | 2,402.00 | 7,564.00 |
Apr 07 2024 | 2,453.00 | -1.00 | -0.04% | 2,454.00 | 2,494.00 | 2,443.00 | 4,782.00 |
Apr 06 2024 | 2,454.00 | 39.00 | 1.61% | 2,406.00 | 2,494.00 | 2,406.00 | 2,930.00 |
Apr 05 2024 | 2,415.00 | -43.00 | -1.75% | 2,454.00 | 2,471.00 | 2,350.00 | 9,241.00 |
Apr 04 2024 | 2,458.00 | 5.00 | 0.20% | 2,453.00 | 2,536.00 | 2,418.00 | 7,722.00 |
Apr 03 2024 | 2,453.00 | -92.00 | -3.61% | 2,545.00 | 2,580.00 | 2,419.00 | 11,031.00 |
Apr 02 2024 | 2,545.00 | -158.00 | -5.85% | 2,695.00 | 2,695.00 | 2,494.00 | 11,522.00 |
Apr 01 2024 | 2,703.00 | -146.00 | -5.12% | 2,840.00 | 2,856.00 | 2,644.00 | 22,139.00 |
Mar 31 2024 | 2,849.00 | 29.00 | 1.03% | 2,841.00 | 2,891.00 | 2,817.00 | 17,100.00 |
Mar 30 2024 | 2,820.00 | -61.00 | -2.12% | 2,865.00 | 2,897.00 | 2,818.00 | 6,585.00 |
Mar 29 2024 | 2,881.00 | -45.00 | -1.54% | 2,926.00 | 2,950.00 | 2,833.00 | 8,196.00 |
Mar 28 2024 | 2,926.00 | 53.00 | 1.84% | 2,873.00 | 2,933.00 | 2,822.00 | 29,167.00 |
Mar 27 2024 | 2,873.00 | -77.00 | -2.61% | 2,960.00 | 3,009.00 | 2,818.00 | 19,238.00 |
Mar 26 2024 | 2,950.00 | 27.00 | 0.92% | 2,923.00 | 3,023.00 | 2,899.00 | 16,950.00 |
Mar 25 2024 | 2,923.00 | 70.00 | 2.45% | 2,843.00 | 2,948.00 | 2,836.00 | 20,719.00 |
Mar 24 2024 | 2,853.00 | 103.00 | 3.75% | 2,749.00 | 2,875.00 | 2,734.00 | 23,904.00 |
Mar 23 2024 | 2,750.00 | 18.00 | 0.66% | 2,729.00 | 2,803.00 | 2,715.00 | 9,514.00 |
Mar 22 2024 | 2,732.00 | -60.00 | -2.15% | 2,749.00 | 2,795.00 | 2,620.00 | 8,851.00 |
Mar 21 2024 | 2,792.00 | -18.00 | -0.64% | 2,809.00 | 2,825.00 | 2,693.00 | 10,672.00 |
Mar 20 2024 | 2,810.00 | 66.00 | 2.41% | 2,663.00 | 2,864.00 | 2,526.00 | 14,186.00 |
Mar 19 2024 | 2,744.00 | -171.00 | -5.87% | 2,917.00 | 2,938.00 | 2,577.00 | 20,128.00 |
Mar 18 2024 | 2,915.00 | -162.00 | -5.26% | 3,052.00 | 3,115.00 | 2,881.00 | 14,197.00 |
Mar 17 2024 | 3,077.00 | 18.00 | 0.59% | 3,078.00 | 3,088.00 | 2,848.00 | 16,643.00 |
Mar 16 2024 | 3,059.00 | -147.00 | -4.59% | 3,181.00 | 3,235.00 | 2,971.00 | 31,773.00 |