Register for real-time alerts, custom portfolio, and market movers
EGLA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 4.27 | -0.01 | -0.23% | 4.256 | 4.302 | 4.154 | 244,408 |
| May 31 2024 | 4.28 | 0.03 | 0.61% | 4.32 | 4.32 | 4.202 | 2,757,615 |
| May 30 2024 | 4.254 | 0.18 | 4.52% | 4.198 | 4.304 | 4.14 | 213,110 |
| May 29 2024 | 4.07 | -0.09 | -2.16% | 4.102 | 4.316 | 4.06 | 471,453 |
| May 28 2024 | 4.16 | 0.08 | 2.06% | 4.10 | 4.172 | 4.08 | 450,614 |
| May 27 2024 | 4.076 | 0.00 | -0.05% | 4.10 | 4.14 | 4.06 | 180,297 |
| May 24 2024 | 4.078 | -0.22 | -5.12% | 4.272 | 4.272 | 4.012 | 819,278 |
| May 23 2024 | 4.298 | 0.00 | 0.00% | 4.286 | 4.406 | 4.26 | 327,646 |
| May 22 2024 | 4.298 | -0.10 | -2.27% | 4.462 | 4.462 | 4.21 | 696,859 |
| May 21 2024 | 4.398 | -0.03 | -0.72% | 4.42 | 4.45 | 4.374 | 218,731 |
| May 20 2024 | 4.43 | -0.06 | -1.25% | 4.488 | 4.504 | 4.408 | 279,324 |
| May 17 2024 | 4.486 | -0.03 | -0.71% | 4.518 | 4.568 | 4.47 | 257,232 |
| May 16 2024 | 4.518 | -0.04 | -0.79% | 4.688 | 4.778 | 4.452 | 765,032 |
| May 15 2024 | 4.554 | 0.13 | 2.85% | 4.50 | 4.59 | 4.302 | 1,038,374 |
| May 14 2024 | 4.428 | 0.08 | 1.75% | 4.298 | 4.50 | 4.23 | 931,757 |
| May 13 2024 | 4.352 | 0.07 | 1.73% | 4.258 | 4.38 | 4.20 | 500,968 |
| May 10 2024 | 4.278 | 0.00 | -0.05% | 4.328 | 4.456 | 4.24 | 455,167 |
| May 09 2024 | 4.28 | 0.07 | 1.57% | 4.184 | 4.29 | 4.15 | 345,861 |
| May 08 2024 | 4.214 | 0.10 | 2.53% | 4.20 | 4.272 | 4.00 | 558,100 |
| May 07 2024 | 4.11 | 0.04 | 0.98% | 4.11 | 4.11 | 4.052 | 258,442 |
| May 06 2024 | 4.07 | -0.06 | -1.50% | 4.144 | 4.21 | 4.06 | 409,216 |
| May 03 2024 | 4.132 | 0.02 | 0.54% | 4.15 | 4.15 | 4.052 | 524,507 |
| May 02 2024 | 4.11 | -0.01 | -0.19% | 4.07 | 4.188 | 4.07 | 383,452 |
| Apr 30 2024 | 4.118 | -0.01 | -0.24% | 4.10 | 4.15 | 4.06 | 378,391 |
| Apr 29 2024 | 4.128 | 0.05 | 1.13% | 4.066 | 4.144 | 4.01 | 637,764 |
| Apr 26 2024 | 4.082 | 0.01 | 0.29% | 4.086 | 4.12 | 4.00 | 319,274 |
| Apr 25 2024 | 4.07 | 0.02 | 0.49% | 4.098 | 4.108 | 3.932 | 696,154 |
| Apr 24 2024 | 4.05 | 0.35 | 9.46% | 3.72 | 4.092 | 3.72 | 1,350,093 |
| Apr 23 2024 | 3.70 | 0.11 | 3.18% | 3.562 | 3.708 | 3.562 | 485,224 |
| Apr 22 2024 | 3.586 | -0.04 | -0.99% | 3.668 | 3.71 | 3.584 | 273,157 |
| Apr 19 2024 | 3.622 | -0.03 | -0.88% | 3.63 | 3.666 | 3.57 | 279,241 |
| Apr 18 2024 | 3.654 | 0.00 | 0.05% | 3.62 | 3.668 | 3.588 | 499,974 |
| Apr 17 2024 | 3.652 | 0.07 | 2.07% | 3.558 | 3.70 | 3.53 | 388,689 |
| Apr 16 2024 | 3.578 | -0.21 | -5.64% | 3.71 | 3.756 | 3.544 | 1,198,883 |
| Apr 15 2024 | 3.792 | -0.06 | -1.61% | 3.854 | 3.904 | 3.77 | 568,023 |
| Apr 12 2024 | 3.854 | -0.05 | -1.33% | 3.914 | 3.974 | 3.80 | 749,553 |
| Apr 11 2024 | 3.906 | -0.11 | -2.79% | 4.026 | 4.028 | 3.906 | 375,295 |
| Apr 10 2024 | 4.018 | 0.00 | 0.00% | 4.06 | 4.06 | 3.91 | 536,599 |
| Apr 09 2024 | 4.018 | -0.04 | -0.99% | 4.01 | 4.092 | 3.71 | 846,196 |
| Apr 08 2024 | 4.058 | -0.16 | -3.75% | 4.314 | 4.35 | 4.03 | 1,490,630 |
| Apr 05 2024 | 4.216 | -0.03 | -0.61% | 4.202 | 4.33 | 4.152 | 1,498,666 |
| Apr 04 2024 | 4.242 | 0.07 | 1.78% | 4.26 | 4.288 | 4.07 | 1,135,403 |
| Apr 03 2024 | 4.168 | 0.44 | 11.68% | 3.77 | 4.23 | 3.77 | 2,849,864 |
| Apr 02 2024 | 3.732 | -0.04 | -1.01% | 3.72 | 3.794 | 3.702 | 400,304 |
| Mar 28 2024 | 3.77 | 0.03 | 0.75% | 3.788 | 3.788 | 3.72 | 397,382 |
| Mar 27 2024 | 3.742 | -0.10 | -2.55% | 3.80 | 3.826 | 3.712 | 639,858 |
| Mar 26 2024 | 3.84 | -0.01 | -0.21% | 3.824 | 3.88 | 3.75 | 571,986 |
| Mar 25 2024 | 3.848 | -0.02 | -0.47% | 3.89 | 3.92 | 3.778 | 899,932 |
| Mar 22 2024 | 3.866 | 0.09 | 2.49% | 3.748 | 3.938 | 3.738 | 1,160,942 |
| Mar 21 2024 | 3.772 | 0.02 | 0.48% | 3.79 | 3.832 | 3.73 | 746,397 |
| Mar 20 2024 | 3.754 | 0.04 | 0.97% | 3.724 | 3.82 | 3.708 | 786,503 |
| Mar 19 2024 | 3.718 | 0.09 | 2.42% | 3.634 | 3.72 | 3.546 | 376,393 |
| Mar 18 2024 | 3.63 | 0.02 | 0.61% | 3.568 | 3.662 | 3.556 | 372,312 |
| Mar 15 2024 | 3.608 | -0.07 | -1.85% | 3.67 | 3.674 | 3.55 | 926,026 |
| Mar 14 2024 | 3.676 | 0.00 | 0.00% | 3.702 | 3.778 | 3.666 | 883,026 |
| Mar 13 2024 | 3.676 | 0.05 | 1.49% | 3.60 | 3.818 | 3.45 | 1,845,139 |
| Mar 12 2024 | 3.622 | 0.20 | 5.91% | 3.358 | 3.70 | 3.236 | 3,446,481 |
| Mar 11 2024 | 3.42 | 0.13 | 3.89% | 3.29 | 3.47 | 3.24 | 769,198 |
| Mar 08 2024 | 3.292 | 0.07 | 2.11% | 3.246 | 3.416 | 3.246 | 621,892 |
| Mar 07 2024 | 3.224 | -0.03 | -0.92% | 3.202 | 3.334 | 3.202 | 511,163 |
| Mar 06 2024 | 3.254 | -0.02 | -0.73% | 3.244 | 3.338 | 3.214 | 503,210 |
