Register for streaming realtime charts, analysis tools, and prices.
EEDG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 7.116 | -0.07 | -0.96% | 7.116 | 7.1405 | 7.093 | 28,268 |
| Apr 30 2024 | 7.185 | -0.02 | -0.29% | 7.213 | 7.2355 | 7.1795 | 66,987 |
| Apr 29 2024 | 7.206 | -0.04 | -0.49% | 7.232 | 7.232 | 7.2015 | 5,950 |
| Apr 26 2024 | 7.2415 | 0.14 | 2.03% | 7.187 | 7.261 | 7.1855 | 18,674 |
| Apr 25 2024 | 7.0975 | -0.11 | -1.49% | 7.135 | 7.146 | 7.0755 | 48,901 |
| Apr 24 2024 | 7.2045 | 0.00 | 0.05% | 7.209 | 7.2385 | 7.194 | 71,912 |
| Apr 23 2024 | 7.201 | 0.07 | 0.93% | 7.168 | 7.2115 | 7.146 | 9,537 |
| Apr 22 2024 | 7.1345 | 0.02 | 0.29% | 7.132 | 7.192 | 7.1165 | 48,895 |
| Apr 19 2024 | 7.114 | -0.05 | -0.67% | 7.091 | 7.124 | 7.0765 | 38,607 |
| Apr 18 2024 | 7.162 | 0.01 | 0.08% | 7.154 | 7.179 | 7.116 | 56,469 |
| Apr 17 2024 | 7.1565 | -0.04 | -0.58% | 7.181 | 7.191 | 7.152 | 10,481 |
| Apr 16 2024 | 7.198 | -0.09 | -1.23% | 7.189 | 7.221 | 7.1645 | 4,897 |
| Apr 15 2024 | 7.288 | -0.04 | -0.48% | 7.286 | 7.343 | 7.2795 | 74,581 |
| Apr 12 2024 | 7.3235 | 0.03 | 0.39% | 7.342 | 7.356 | 7.314 | 49,928 |
| Apr 11 2024 | 7.295 | 0.00 | -0.01% | 7.279 | 7.302 | 7.241 | 128,988 |
| Apr 10 2024 | 7.296 | 0.04 | 0.57% | 7.30 | 7.30 | 7.2715 | 10,468 |
| Apr 09 2024 | 7.255 | -0.05 | -0.70% | 7.301 | 7.311 | 7.2255 | 54,644 |
| Apr 08 2024 | 7.306 | 0.01 | 0.08% | 7.304 | 7.326 | 7.29 | 35,947 |
| Apr 05 2024 | 7.3005 | -0.05 | -0.73% | 7.3005 | 7.3005 | 7.3005 | 21,048 |
| Apr 04 2024 | 7.354 | 0.01 | 0.12% | 7.33 | 7.367 | 7.3185 | 221,317 |
| Apr 03 2024 | 7.3455 | 0.01 | 0.10% | 7.343 | 7.3615 | 7.325 | 27,372 |
| Apr 02 2024 | 7.338 | -0.05 | -0.65% | 7.418 | 7.4255 | 7.3215 | 78,868 |
| Mar 28 2024 | 7.386 | 0.03 | 0.44% | 7.41 | 7.4105 | 7.377 | 224,857 |
| Mar 27 2024 | 7.354 | -0.01 | -0.12% | 7.381 | 7.3955 | 7.3385 | 30,358 |
| Mar 26 2024 | 7.363 | 0.02 | 0.22% | 7.363 | 7.3705 | 7.3545 | 101,948 |
| Mar 25 2024 | 7.347 | -0.04 | -0.50% | 7.347 | 7.347 | 7.347 | 11,184 |
| Mar 22 2024 | 7.384 | -0.01 | -0.07% | 7.384 | 7.384 | 7.384 | 30,733 |
| Mar 21 2024 | 7.3895 | 0.15 | 2.02% | 7.304 | 7.395 | 7.3005 | 27,541 |
| Mar 20 2024 | 7.243 | 0.03 | 0.39% | 7.252 | 7.2735 | 7.2375 | 28,775 |
| Mar 19 2024 | 7.215 | -0.01 | -0.13% | 7.198 | 7.218 | 7.1775 | 33,712 |
| Mar 18 2024 | 7.2245 | 0.08 | 1.15% | 7.181 | 7.2355 | 7.1745 | 14,549 |
| Mar 15 2024 | 7.1425 | -0.05 | -0.75% | 7.211 | 7.216 | 7.105 | 62,387 |
| Mar 14 2024 | 7.1965 | -0.01 | -0.11% | 7.215 | 7.231 | 7.1685 | 20,031 |
| Mar 13 2024 | 7.2045 | 0.00 | 0.01% | 7.22 | 7.234 | 7.196 | 18,542 |
| Mar 12 2024 | 7.2035 | 0.08 | 1.14% | 7.2035 | 7.2035 | 7.2035 | 15,370 |
| Mar 11 2024 | 7.122 | -0.04 | -0.52% | 7.107 | 7.13 | 7.1025 | 71,340 |
| Mar 08 2024 | 7.159 | -0.02 | -0.33% | 7.193 | 7.201 | 7.1245 | 34,949 |
| Mar 07 2024 | 7.1825 | 0.02 | 0.24% | 7.1825 | 7.1825 | 7.1825 | 27,288 |
| Mar 06 2024 | 7.165 | 0.03 | 0.40% | 7.17 | 7.1705 | 7.165 | 11,730 |
| Mar 05 2024 | 7.1365 | -0.08 | -1.15% | 7.134 | 7.139 | 7.132 | 29,109 |
| Mar 04 2024 | 7.2195 | -0.01 | -0.10% | 7.2195 | 7.2195 | 7.2195 | 12,854 |
| Mar 01 2024 | 7.2265 | 0.05 | 0.69% | 7.2265 | 7.2265 | 7.2265 | 5,642 |
| Feb 29 2024 | 7.177 | 0.03 | 0.41% | 7.122 | 7.1825 | 7.11 | 280,447 |
| Feb 28 2024 | 7.148 | 0.03 | 0.39% | 7.142 | 7.1525 | 7.123 | 17,388 |
| Feb 27 2024 | 7.12 | -0.03 | -0.40% | 7.131 | 7.15 | 7.118 | 10,945 |
| Feb 26 2024 | 7.1485 | -0.02 | -0.32% | 7.159 | 7.161 | 7.141 | 2,968 |
| Feb 23 2024 | 7.1715 | 0.03 | 0.41% | 7.159 | 7.1895 | 7.1435 | 15,963 |
| Feb 22 2024 | 7.1425 | 0.13 | 1.87% | 7.134 | 7.1535 | 7.1165 | 23,628 |
| Feb 21 2024 | 7.0115 | -0.01 | -0.10% | 7.02 | 7.0265 | 6.9945 | 15,826 |
| Feb 20 2024 | 7.0185 | -0.08 | -1.13% | 7.068 | 7.083 | 6.993 | 39,391 |
| Feb 19 2024 | 7.099 | -0.03 | -0.43% | 7.093 | 7.107 | 7.088 | 50,531 |
| Feb 16 2024 | 7.13 | 0.02 | 0.34% | 7.13 | 7.13 | 7.13 | 86,183 |
| Feb 15 2024 | 7.106 | 0.03 | 0.42% | 7.128 | 7.1425 | 7.093 | 124,267 |
| Feb 14 2024 | 7.076 | 0.04 | 0.57% | 7.086 | 7.1025 | 7.059 | 29,150 |
| Feb 13 2024 | 7.036 | -0.09 | -1.30% | 7.02 | 7.043 | 7.001 | 33,551 |
| Feb 12 2024 | 7.129 | 0.05 | 0.71% | 7.129 | 7.129 | 7.129 | 66,373 |
| Feb 09 2024 | 7.079 | 0.03 | 0.36% | 7.085 | 7.097 | 7.0575 | 18,567 |
| Feb 08 2024 | 7.0535 | 0.02 | 0.32% | 7.0535 | 7.0535 | 7.0535 | 31,011 |
| Feb 07 2024 | 7.031 | 0.03 | 0.36% | 6.99 | 7.0455 | 6.9835 | 133,366 |
| Feb 06 2024 | 7.0055 | -0.01 | -0.14% | 7.003 | 7.029 | 6.992 | 67,317 |
| Feb 05 2024 | 7.015 | 0.05 | 0.73% | 7.017 | 7.0395 | 6.9945 | 23,046 |
| Feb 02 2024 | 6.9645 | 0.15 | 2.16% | 6.893 | 6.9685 | 6.8755 | 24,257 |
