Register for streaming realtime charts, analysis tools, and prices.
EOI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25 2024 | 19.75 | -0.10 | -0.50% | 19.82 | 19.9523 | 19.66 | 60,903 |
| Sep 24 2024 | 19.85 | 0.08 | 0.40% | 19.86 | 19.88 | 19.7353 | 77,081 |
| Sep 23 2024 | 19.77 | 0.05 | 0.25% | 19.73 | 19.79 | 19.645 | 59,033 |
| Sep 20 2024 | 19.72 | -0.20 | -1.00% | 19.76 | 19.90 | 19.61 | 84,663 |
| Sep 19 2024 | 19.92 | 0.17 | 0.86% | 19.92 | 19.99 | 19.83 | 98,867 |
| Sep 18 2024 | 19.75 | 0.01 | 0.05% | 19.77 | 19.94 | 19.62 | 82,819 |
| Sep 17 2024 | 19.74 | 0.03 | 0.15% | 19.79 | 19.80 | 19.67 | 75,830 |
| Sep 16 2024 | 19.71 | 0.10 | 0.51% | 19.60 | 19.74 | 19.5303 | 100,468 |
| Sep 13 2024 | 19.61 | 0.14 | 0.72% | 19.56 | 19.65 | 19.51 | 62,242 |
| Sep 12 2024 | 19.47 | 0.20 | 1.04% | 19.2912 | 19.50 | 19.20 | 94,562 |
| Sep 11 2024 | 19.27 | 0.17 | 0.89% | 19.10 | 19.30 | 19.0001 | 106,043 |
| Sep 10 2024 | 19.10 | 0.08 | 0.42% | 19.1499 | 19.16 | 18.923 | 76,846 |
| Sep 09 2024 | 19.02 | 0.12 | 0.63% | 18.92 | 19.18 | 18.9198 | 92,658 |
| Sep 06 2024 | 18.90 | -0.21 | -1.10% | 19.16 | 19.16 | 18.85 | 52,420 |
| Sep 05 2024 | 19.11 | -0.01 | -0.05% | 19.17 | 19.18 | 18.98 | 61,270 |
| Sep 04 2024 | 19.12 | 0.08 | 0.42% | 18.91 | 19.15 | 18.822 | 86,295 |
| Sep 03 2024 | 19.04 | -0.23 | -1.19% | 19.1996 | 19.23 | 18.985 | 100,155 |
| Aug 30 2024 | 19.27 | -0.09 | -0.46% | 19.46 | 19.619 | 19.19 | 248,420 |
| Aug 29 2024 | 19.36 | 0.07 | 0.36% | 19.47 | 19.51 | 19.23 | 133,150 |
| Aug 28 2024 | 19.29 | -0.21 | -1.08% | 19.42 | 19.50 | 19.21 | 63,104 |
| Aug 27 2024 | 19.50 | -0.03 | -0.15% | 19.52 | 19.5696 | 19.3699 | 58,303 |
| Aug 26 2024 | 19.53 | 0.22 | 1.11% | 19.42 | 19.53 | 19.2579 | 83,895 |
| Aug 23 2024 | 19.315 | 0.27 | 1.39% | 19.10 | 19.37 | 19.10 | 60,566 |
| Aug 22 2024 | 19.05 | -0.37 | -1.91% | 19.29 | 19.39 | 19.02 | 70,579 |
| Aug 21 2024 | 19.42 | 0.06 | 0.31% | 19.46 | 19.4957 | 19.35 | 57,271 |
| Aug 20 2024 | 19.36 | 0.05 | 0.26% | 19.38 | 19.415 | 19.31 | 86,625 |
| Aug 19 2024 | 19.31 | 0.12 | 0.63% | 19.13 | 19.3601 | 19.13 | 98,304 |
| Aug 16 2024 | 19.19 | 0.06 | 0.31% | 19.155 | 19.22 | 19.10 | 54,072 |
| Aug 15 2024 | 19.13 | 0.23 | 1.22% | 19.04 | 19.2238 | 19.04 | 57,779 |
| Aug 14 2024 | 18.90 | -0.05 | -0.26% | 18.90 | 19.0189 | 18.85 | 159,574 |
| Aug 13 2024 | 18.95 | 0.16 | 0.85% | 18.83 | 19.0899 | 18.79 | 53,316 |
| Aug 12 2024 | 18.79 | -0.06 | -0.32% | 18.98 | 19.12 | 18.67 | 82,334 |
| Aug 09 2024 | 18.85 | 0.23 | 1.24% | 18.61 | 18.87 | 18.56 | 55,659 |
| Aug 08 2024 | 18.62 | 0.44 | 2.42% | 18.34 | 18.72 | 18.314 | 60,155 |
| Aug 07 2024 | 18.18 | 0.09 | 0.50% | 18.36 | 18.49 | 18.18 | 55,821 |
| Aug 06 2024 | 18.09 | 0.33 | 1.86% | 17.96 | 18.28 | 17.80 | 114,514 |
| Aug 05 2024 | 17.76 | -0.96 | -5.13% | 17.76 | 18.13 | 17.61 | 129,964 |
| Aug 02 2024 | 18.72 | -0.27 | -1.42% | 18.64 | 18.75 | 18.36 | 110,410 |
| Aug 01 2024 | 18.99 | -0.18 | -0.94% | 19.23 | 19.23 | 18.80 | 84,195 |
| Jul 31 2024 | 19.17 | 0.30 | 1.59% | 19.11 | 19.20 | 18.98 | 87,473 |
| Jul 30 2024 | 18.87 | 0.02 | 0.11% | 18.91 | 18.94 | 18.63 | 96,611 |
| Jul 29 2024 | 18.85 | 0.06 | 0.32% | 18.85 | 18.89 | 18.67 | 51,722 |
| Jul 26 2024 | 18.79 | 0.07 | 0.37% | 18.80 | 18.88 | 18.6797 | 36,156 |
| Jul 25 2024 | 18.72 | 0.03 | 0.16% | 18.69 | 18.83 | 18.62 | 52,593 |
| Jul 24 2024 | 18.69 | -0.54 | -2.81% | 19.06 | 19.0813 | 18.5976 | 71,009 |
| Jul 23 2024 | 19.23 | -0.01 | -0.05% | 19.16 | 19.3499 | 18.98 | 51,515 |
| Jul 22 2024 | 19.24 | 0.35 | 1.85% | 18.97 | 19.24 | 18.97 | 60,774 |
| Jul 19 2024 | 18.89 | -0.09 | -0.47% | 18.95 | 19.06 | 18.76 | 61,353 |
| Jul 18 2024 | 18.98 | -0.51 | -2.62% | 19.43 | 19.445 | 18.8925 | 169,869 |
| Jul 17 2024 | 19.49 | -0.22 | -1.12% | 19.71 | 19.71 | 19.3701 | 86,157 |
| Jul 16 2024 | 19.71 | -0.14 | -0.71% | 19.82 | 19.89 | 19.58 | 140,326 |
| Jul 15 2024 | 19.85 | -0.01 | -0.05% | 19.80 | 20.03 | 19.6662 | 126,425 |
| Jul 12 2024 | 19.86 | -0.24 | -1.19% | 20.00 | 20.0999 | 19.77 | 110,253 |
| Jul 11 2024 | 20.10 | 0.04 | 0.20% | 20.14 | 20.1599 | 19.84 | 88,771 |
| Jul 10 2024 | 20.06 | 0.27 | 1.36% | 19.79 | 20.06 | 19.746 | 78,832 |
| Jul 09 2024 | 19.79 | 0.01 | 0.05% | 19.84 | 19.84 | 19.63 | 56,616 |
| Jul 08 2024 | 19.78 | 0.00 | 0.00% | 19.88 | 19.8899 | 19.74 | 49,104 |
| Jul 05 2024 | 19.78 | 0.12 | 0.61% | 19.69 | 19.8199 | 19.69 | 72,235 |
| Jul 03 2024 | 19.66 | 0.12 | 0.61% | 19.55 | 19.66 | 19.49 | 49,413 |
| Jul 02 2024 | 19.54 | 0.13 | 0.67% | 19.44 | 19.54 | 19.3313 | 70,114 |
| Jul 01 2024 | 19.41 | -0.02 | -0.10% | 19.48 | 19.60 | 19.32 | 76,212 |
| Jun 28 2024 | 19.43 | -0.04 | -0.21% | 19.60 | 19.705 | 19.36 | 99,506 |
