Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	YRD	5.10	5.2299	5.08	5.08	0.06	141,256	264	4.58	5.67
2024-04-25	Z	YRD	5.02	5.0975	4.86	5.04	-0.06	117,621	505	4.58	5.40
2024-04-24	Z	YRD	5.05	5.1799	4.97	5.08	0.06	92,460	260	4.80	5.62
2024-04-23	Z	YRD	4.88	5.12	4.88	5.02	0.08	80,264	348	4.46	5.50
2024-04-22	Z	YRD	4.91	5.09	4.90	4.97	0.13	111,693	241	4.35	5.33
2024-04-19	Z	YRD	4.85	4.928	4.80	4.83	-0.05	66,921	170	4.40	5.38
2024-04-18	Z	YRD	4.71	5.01	4.70	4.85	0.18	83,512	349	4.50	5.30
2024-04-17	Z	YRD	4.85	4.8899	4.71	4.71	-0.10	119,474	392	4.70	5.16
2024-04-16	Z	YRD	4.80	4.97	4.71	4.81	-0.01	111,779	357	4.70	5.40
2024-04-15	Z	YRD	5.14	5.26	4.81	4.87	-0.28	168,381	469	4.80	5.41
2024-04-12	Z	YRD	5.25	5.47	5.08	5.15	-0.14	157,194	354	5.08	5.14
2024-04-11	Z	YRD	5.19	5.37	5.18	5.28	0.115	139,831	233	5.08	5.73
2024-04-10	Z	YRD	5.19	5.36	5.12	5.22	0.09	207,063	376	5.20	5.40
2024-04-09	Z	YRD	5.13	5.18	4.96	5.14	0.06	77,497	239	4.62	5.60
2024-04-08	Z	YRD	4.91	5.11	4.875	5.07	0.19	242,603	406	4.82	5.13
2024-04-05	Z	YRD	4.66	4.935	4.60	4.90	0.28	191,111	541	4.25	5.31
2024-04-04	Z	YRD	4.79	4.94	4.60	4.61	-0.15	177,481	376	4.60	5.21
2024-04-03	Z	YRD	4.65	4.83	4.65	4.76	-0.07	150,338	429	4.80	5.40
2024-04-02	Z	YRD	4.80	4.90	4.62	4.76	-0.10	136,129	505	4.60	5.40
2024-04-01	Z	YRD	4.62	4.94	4.55	4.87	0.31	150,023	478	4.60	4.98
2024-03-29	Z	YRD	4.45	4.76	4.41	4.51	0.02	0	0	4.42	4.51
2024-03-28	Z	YRD	4.45	4.76	4.41	4.51	0.02	191,136	438	4.42	4.51
2024-03-27	Z	YRD	4.65	4.77	4.50	4.51	-0.17	208,428	448	4.50	4.88
2024-03-26	Z	YRD	4.30	4.85	4.24	4.68	0.284	279,957	492	4.50	4.88
2024-03-25	Z	YRD	4.75	4.84	4.345	4.42	-0.725	492,018	799	4.30	4.88
2024-03-22	Z	YRD	5.30	5.30	5.00	5.07	-0.36	183,811	421	5.02	5.18
2024-03-21	Z	YRD	5.40	5.42	4.78	5.38	-0.06	453,254	937	5.05	5.43
2024-03-20	Z	YRD	5.30	5.504	5.25	5.43	0.14	298,856	478	5.40	5.53
2024-03-19	Z	YRD	5.59	5.60	5.11	5.25	-0.42	353,943	694	5.10	5.47
2024-03-18	Z	YRD	5.32	5.7998	5.23	5.70	0.38	184,674	389	5.30	5.70
2024-03-15	Z	YRD	5.34	5.42	5.21	5.32	-0.02	47,494	180	4.90	5.86
2024-03-14	Z	YRD	5.39	5.44	5.28	5.29	-0.11	46,848	173	5.00	5.50
2024-03-13	Z	YRD	5.25	5.50	5.20	5.39	0.158	139,605	417	5.20	5.45
2024-03-12	Z	YRD	5.12	5.3643	5.11	5.23	0.15	92,352	253	4.81	5.36
2024-03-11	Z	YRD	4.95	5.22	4.87	5.12	0.19	98,726	234	4.90	5.25
2024-03-08	Z	YRD	4.87	5.0656	4.7801	4.87	-0.07	106,274	358	4.65	4.88
2024-03-07	Z	YRD	5.03	5.1792	4.89	4.94	-0.16	143,747	463	4.53	5.57
2024-03-06	Z	YRD	5.07	5.18	5.00	5.10		59,788	169	4.67	5.23
2024-03-05	Z	YRD	5.57	5.57	4.60	5.06	-0.46	197,923	501	4.53	5.54
2024-03-04	Z	YRD	5.62	5.80	5.23	5.50	-0.03	252,314	485	4.69	5.85
2024-03-01	Z	YRD	5.1301	5.48	5.12	5.48	0.35	151,803	253	5.05	5.54
2024-02-29	Z	YRD	5.20	5.23	5.10	5.13	0.0468	46,747	105	4.56	5.15
2024-02-28	Z	YRD	5.27	5.27	5.05	5.09	-0.18	50,293	165	4.58	5.19
2024-02-27	Z	YRD	5.30	5.48	5.20	5.26	-0.07	114,465	302	5.09	5.29
2024-02-26	Z	YRD	5.14	5.30	4.952	5.29	0.17	108,356	277	4.80	5.43
2024-02-23	Z	YRD	5.00	5.17	4.90	5.12	0.07	59,346	169	4.88	5.39
2024-02-22	Z	YRD	5.02	5.03	4.8684	4.99	0.03	47,206	186	4.80	5.10
2024-02-21	Z	YRD	4.94	5.0286	4.83	4.90	-0.05	52,085	115	4.58	5.55
2024-02-20	Z	YRD	4.99	5.03	4.82	4.94	-0.11	79,941	235	4.80	5.43
2024-02-19	Z	YRD	5.50	5.50	4.89	5.02	-0.455	0	0	4.60	5.19
2024-02-16	Z	YRD	5.50	5.50	4.89	5.02	-0.455	209,578	591	4.60	5.19
2024-02-15	Z	YRD	4.77	5.59	4.65	5.45	0.68	413,949	1,010	4.78	5.71
2024-02-14	Z	YRD	4.45	4.699	4.3385	4.69	0.19	81,926	190	4.48	5.10
2024-02-13	Z	YRD	4.14	4.45	4.02	4.44	-0.03	127,029	332	4.02	4.99
2024-02-12	Z	YRD	4.39	4.55	4.352	4.47	0.07	56,479	169	4.35	5.00
2024-02-09	Z	YRD	4.63	4.67	4.32	4.39	-0.27	76,872	217	4.30	5.00
2024-02-08	Z	YRD	4.68	4.68	4.5301	4.64	-0.09	48,162	129	4.15	4.99
2024-02-07	Z	YRD	4.87	4.94	4.53	4.67	-0.13	143,561	357	4.07	4.77
2024-02-06	Z	YRD	4.45	4.83	4.3006	4.83	0.325	128,702	215	4.32	5.29
2024-02-05	Z	YRD	4.59	4.6341	4.25	4.40	-0.05	149,703	446	4.12	5.26
2024-02-02	Z	YRD	4.60	4.88	4.41	4.48	-0.08	240,061	466	1.80	4.93
2024-02-01	Z	YRD	4.40	4.59	4.32	4.53	0.16	126,809	267	4.30	4.91
2024-01-31	Z	YRD	4.74	4.74	4.01	4.30	-0.353	215,429	512	4.15	4.60
2024-01-30	Z	YRD	4.96	5.00	4.79	4.85	-0.05	85,022	319	4.39	5.39