Register for streaming realtime charts, analysis tools, and prices.
EEA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 9.15 | 0.00 | 0.00% | 9.15 | 9.15 | 9.12 | 1,883 |
| May 09 2024 | 9.15 | 0.05 | 0.55% | 9.115 | 9.16 | 9.115 | 1,093 |
| May 08 2024 | 9.10 | 0.07 | 0.82% | 8.94 | 9.1269 | 8.94 | 16,411 |
| May 07 2024 | 9.0256 | 0.11 | 1.18% | 8.88 | 9.03 | 8.88 | 4,501 |
| May 06 2024 | 8.92 | 0.09 | 0.97% | 8.86 | 8.94 | 8.86 | 1,519 |
| May 03 2024 | 8.8345 | 0.08 | 0.97% | 8.7929 | 8.8345 | 8.78 | 5,533 |
| May 02 2024 | 8.75 | 0.04 | 0.46% | 8.72 | 8.75 | 8.701 | 1,689 |
| May 01 2024 | 8.71 | 0.07 | 0.81% | 8.67 | 8.71 | 8.67 | 836 |
| Apr 30 2024 | 8.64 | -0.04 | -0.51% | 8.65 | 8.688 | 8.62 | 13,395 |
| Apr 29 2024 | 8.6845 | 0.09 | 1.10% | 8.64 | 8.6845 | 8.64 | 9,637 |
| Apr 26 2024 | 8.59 | 0.02 | 0.23% | 8.59 | 8.59 | 8.59 | 192 |
| Apr 25 2024 | 8.57 | -0.10 | -1.15% | 8.55 | 8.62 | 8.545 | 9,332 |
| Apr 24 2024 | 8.67 | 0.02 | 0.23% | 8.67 | 8.6776 | 8.67 | 3,098 |
| Apr 23 2024 | 8.65 | 0.07 | 0.82% | 8.61 | 8.65 | 8.59 | 22,483 |
| Apr 22 2024 | 8.58 | 0.05 | 0.65% | 8.58 | 8.5988 | 8.56 | 8,197 |
| Apr 19 2024 | 8.525 | 0.06 | 0.77% | 8.48 | 8.5599 | 8.48 | 11,713 |
| Apr 18 2024 | 8.46 | -0.05 | -0.59% | 8.50 | 8.50 | 8.46 | 2,743 |
| Apr 17 2024 | 8.51 | -0.02 | -0.23% | 8.52 | 8.53 | 8.44 | 3,963 |
| Apr 16 2024 | 8.53 | -0.03 | -0.35% | 8.45 | 8.5356 | 8.45 | 6,844 |
| Apr 15 2024 | 8.56 | -0.06 | -0.64% | 8.64 | 8.726 | 8.54 | 13,458 |
| Apr 12 2024 | 8.615 | -0.20 | -2.21% | 8.74 | 8.74 | 8.615 | 6,864 |
| Apr 11 2024 | 8.81 | 0.01 | 0.17% | 8.80 | 8.81 | 8.7701 | 6,190 |
| Apr 10 2024 | 8.7953 | -0.09 | -1.07% | 8.80 | 8.85 | 8.7953 | 7,289 |
| Apr 09 2024 | 8.89 | -0.02 | -0.22% | 8.92 | 8.93 | 8.89 | 4,189 |
| Apr 08 2024 | 8.91 | -0.01 | -0.11% | 8.83 | 8.91 | 8.82 | 20,940 |
| Apr 05 2024 | 8.92 | 0.08 | 0.90% | 8.90 | 8.92 | 8.87 | 13,359 |
| Apr 04 2024 | 8.84 | 0.00 | 0.00% | 8.93 | 8.94 | 8.84 | 2,654 |
| Apr 03 2024 | 8.84 | 0.04 | 0.40% | 8.92 | 8.92 | 8.82 | 2,400 |
| Apr 02 2024 | 8.8049 | -0.13 | -1.40% | 8.83 | 8.83 | 8.8049 | 396 |
| Apr 01 2024 | 8.93 | 0.02 | 0.22% | 8.95 | 8.9801 | 8.93 | 5,486 |
| Mar 28 2024 | 8.91 | -0.05 | -0.56% | 8.93 | 8.95 | 8.91 | 2,637 |
| Mar 27 2024 | 8.96 | 0.03 | 0.34% | 8.90 | 8.98 | 8.90 | 13,346 |
| Mar 26 2024 | 8.93 | 0.03 | 0.35% | 8.86 | 8.96 | 8.86 | 2,189 |
| Mar 25 2024 | 8.8991 | -0.01 | -0.12% | 8.89 | 8.9412 | 8.89 | 3,471 |
| Mar 22 2024 | 8.91 | 0.03 | 0.28% | 8.9437 | 8.9437 | 8.91 | 4,108 |
| Mar 21 2024 | 8.885 | 0.00 | 0.06% | 8.74 | 8.885 | 8.74 | 21,325 |
| Mar 20 2024 | 8.88 | 0.01 | 0.11% | 8.95 | 8.95 | 8.85 | 9,515 |
| Mar 19 2024 | 8.87 | 0.00 | 0.00% | 8.87 | 8.91 | 8.84 | 31,125 |
| Mar 18 2024 | 8.87 | -0.07 | -0.78% | 9.02 | 9.02 | 8.87 | 7,351 |
| Mar 15 2024 | 8.94 | -0.07 | -0.78% | 9.06 | 9.06 | 8.94 | 4,455 |
| Mar 14 2024 | 9.01 | -0.07 | -0.77% | 9.055 | 9.055 | 9.01 | 3,171 |
| Mar 13 2024 | 9.08 | 0.10 | 1.11% | 9.07 | 9.08 | 9.07 | 2,461 |
| Mar 12 2024 | 8.98 | -0.02 | -0.22% | 8.95 | 8.99 | 8.95 | 2,686 |
| Mar 11 2024 | 9.00 | 0.01 | 0.06% | 9.00 | 9.0194 | 8.96 | 2,746 |
| Mar 08 2024 | 8.995 | 0.04 | 0.50% | 8.99 | 9.00 | 8.945 | 11,050 |
| Mar 07 2024 | 8.95 | 0.06 | 0.67% | 8.9149 | 8.951 | 8.9149 | 7,441 |
| Mar 06 2024 | 8.89 | 0.07 | 0.79% | 8.8742 | 8.91 | 8.86 | 11,628 |
| Mar 05 2024 | 8.82 | 0.04 | 0.46% | 8.75 | 8.84 | 8.75 | 10,793 |
| Mar 04 2024 | 8.78 | -0.01 | -0.11% | 8.79 | 8.79 | 8.74 | 2,269 |
| Mar 01 2024 | 8.79 | 0.14 | 1.62% | 8.79 | 8.79 | 8.79 | 1,761 |
| Feb 29 2024 | 8.65 | 0.01 | 0.12% | 8.72 | 8.73 | 8.65 | 6,558 |
| Feb 28 2024 | 8.64 | -0.03 | -0.35% | 8.5965 | 8.65 | 8.5965 | 766 |
| Feb 27 2024 | 8.67 | 0.01 | 0.12% | 8.65 | 8.68 | 8.65 | 5,813 |
| Feb 26 2024 | 8.66 | -0.01 | -0.12% | 8.64 | 8.66 | 8.64 | 7,048 |
| Feb 23 2024 | 8.67 | 0.02 | 0.23% | 8.67 | 8.675 | 8.67 | 9,094 |
| Feb 22 2024 | 8.65 | 0.04 | 0.48% | 8.62 | 8.6645 | 8.62 | 16,442 |
| Feb 21 2024 | 8.6089 | 0.01 | 0.10% | 8.51 | 8.6089 | 8.51 | 8,596 |
| Feb 20 2024 | 8.60 | 0.04 | 0.47% | 8.67 | 8.67 | 8.56 | 17,441 |
| Feb 16 2024 | 8.56 | 0.10 | 1.18% | 8.46 | 8.58 | 8.46 | 12,478 |
| Feb 15 2024 | 8.46 | -0.09 | -1.05% | 8.49 | 8.62 | 8.40 | 29,495 |
| Feb 14 2024 | 8.55 | 0.13 | 1.54% | 8.49 | 8.55 | 8.49 | 7,116 |
| Feb 13 2024 | 8.42 | -0.08 | -0.94% | 8.38 | 8.434 | 8.32 | 3,121 |
