Register to chat with like-minded investors on our interactive forums.
EXG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 8.47 | 0.01 | 0.12% | 8.47 | 8.5298 | 8.46 | 512,451 |
| Sep 20 2024 | 8.46 | -0.09 | -1.05% | 8.51 | 8.53 | 8.43 | 468,087 |
| Sep 19 2024 | 8.55 | 0.09 | 1.06% | 8.55 | 8.58 | 8.53 | 442,227 |
| Sep 18 2024 | 8.46 | -0.01 | -0.06% | 8.47 | 8.535 | 8.4412 | 361,867 |
| Sep 17 2024 | 8.465 | -0.02 | -0.18% | 8.50 | 8.53 | 8.42 | 491,642 |
| Sep 16 2024 | 8.48 | 0.03 | 0.36% | 8.41 | 8.48 | 8.39 | 441,320 |
| Sep 13 2024 | 8.45 | 0.08 | 0.96% | 8.42 | 8.46 | 8.40 | 370,636 |
| Sep 12 2024 | 8.37 | 0.04 | 0.48% | 8.34 | 8.39 | 8.305 | 455,068 |
| Sep 11 2024 | 8.33 | 0.07 | 0.85% | 8.29 | 8.33 | 8.16 | 592,901 |
| Sep 10 2024 | 8.26 | -0.02 | -0.24% | 8.31 | 8.31 | 8.22 | 326,476 |
| Sep 09 2024 | 8.28 | 0.11 | 1.35% | 8.19 | 8.285 | 8.19 | 543,411 |
| Sep 06 2024 | 8.17 | -0.13 | -1.57% | 8.31 | 8.33 | 8.16 | 565,079 |
| Sep 05 2024 | 8.30 | -0.04 | -0.48% | 8.31 | 8.36 | 8.275 | 457,594 |
| Sep 04 2024 | 8.34 | 0.02 | 0.24% | 8.31 | 8.36 | 8.30 | 386,689 |
| Sep 03 2024 | 8.32 | -0.19 | -2.23% | 8.47 | 8.51 | 8.30 | 559,768 |
| Aug 30 2024 | 8.51 | 0.03 | 0.35% | 8.52 | 8.57 | 8.45 | 478,555 |
| Aug 29 2024 | 8.48 | 0.09 | 1.07% | 8.43 | 8.50 | 8.42 | 436,727 |
| Aug 28 2024 | 8.39 | -0.06 | -0.71% | 8.41 | 8.44 | 8.39 | 458,383 |
| Aug 27 2024 | 8.45 | 0.02 | 0.24% | 8.43 | 8.475 | 8.40 | 480,465 |
| Aug 26 2024 | 8.43 | -0.04 | -0.47% | 8.47 | 8.48 | 8.41 | 647,225 |
| Aug 23 2024 | 8.47 | 0.17 | 2.05% | 8.34 | 8.47 | 8.33 | 430,702 |
| Aug 22 2024 | 8.30 | -0.10 | -1.19% | 8.34 | 8.41 | 8.29 | 633,107 |
| Aug 21 2024 | 8.40 | -0.04 | -0.47% | 8.44 | 8.4799 | 8.38 | 579,237 |
| Aug 20 2024 | 8.44 | 0.00 | 0.00% | 8.44 | 8.485 | 8.44 | 443,804 |
| Aug 19 2024 | 8.44 | 0.02 | 0.24% | 8.42 | 8.47 | 8.41 | 392,854 |
| Aug 16 2024 | 8.42 | 0.02 | 0.24% | 8.38 | 8.46 | 8.37 | 423,552 |
| Aug 15 2024 | 8.40 | 0.09 | 1.08% | 8.37 | 8.42 | 8.33 | 349,917 |
| Aug 14 2024 | 8.31 | 0.00 | 0.00% | 8.33 | 8.36 | 8.25 | 467,750 |
| Aug 13 2024 | 8.31 | 0.12 | 1.47% | 8.25 | 8.32 | 8.23 | 426,485 |
| Aug 12 2024 | 8.19 | 0.02 | 0.24% | 8.19 | 8.2551 | 8.125 | 359,360 |
| Aug 09 2024 | 8.17 | 0.06 | 0.74% | 8.12 | 8.1801 | 8.08 | 385,822 |
| Aug 08 2024 | 8.11 | 0.14 | 1.76% | 8.05 | 8.11 | 8.015 | 479,792 |
| Aug 07 2024 | 7.97 | -0.05 | -0.62% | 8.13 | 8.1301 | 7.96 | 641,738 |
| Aug 06 2024 | 8.02 | 0.16 | 2.04% | 7.96 | 8.08 | 7.92 | 678,300 |
| Aug 05 2024 | 7.86 | -0.27 | -3.32% | 7.80 | 7.96 | 7.70 | 1,244,997 |
| Aug 02 2024 | 8.13 | -0.22 | -2.63% | 8.28 | 8.30 | 8.055 | 1,093,320 |
| Aug 01 2024 | 8.35 | -0.11 | -1.30% | 8.48 | 8.53 | 8.34 | 629,392 |
| Jul 31 2024 | 8.46 | 0.09 | 1.08% | 8.47 | 8.58 | 8.38 | 733,437 |
| Jul 30 2024 | 8.37 | -0.02 | -0.24% | 8.44 | 8.485 | 8.33 | 750,222 |
| Jul 29 2024 | 8.39 | 0.07 | 0.84% | 8.34 | 8.41 | 8.29 | 536,043 |
| Jul 26 2024 | 8.32 | 0.00 | 0.00% | 8.36 | 8.4099 | 8.29 | 481,648 |
| Jul 25 2024 | 8.32 | -0.03 | -0.36% | 8.35 | 8.45 | 8.30 | 564,116 |
| Jul 24 2024 | 8.35 | -0.13 | -1.53% | 8.44 | 8.44 | 8.32 | 405,619 |
| Jul 23 2024 | 8.48 | -0.06 | -0.70% | 8.48 | 8.55 | 8.44 | 373,785 |
| Jul 22 2024 | 8.54 | 0.11 | 1.30% | 8.47 | 8.58 | 8.44 | 682,447 |
| Jul 19 2024 | 8.43 | -0.03 | -0.35% | 8.44 | 8.485 | 8.38 | 1,070,426 |
| Jul 18 2024 | 8.46 | -0.17 | -1.97% | 8.64 | 8.71 | 8.44 | 780,960 |
| Jul 17 2024 | 8.63 | -0.14 | -1.60% | 8.72 | 8.74 | 8.62 | 616,705 |
| Jul 16 2024 | 8.77 | 0.07 | 0.86% | 8.72 | 8.80 | 8.72 | 831,492 |
| Jul 15 2024 | 8.695 | 0.02 | 0.17% | 8.72 | 8.73 | 8.67 | 497,702 |
| Jul 12 2024 | 8.68 | 0.08 | 0.93% | 8.63 | 8.69 | 8.60 | 362,658 |
| Jul 11 2024 | 8.60 | -0.02 | -0.23% | 8.61 | 8.62 | 8.58 | 584,268 |
| Jul 10 2024 | 8.62 | 0.07 | 0.82% | 8.58 | 8.62 | 8.55 | 563,816 |
| Jul 09 2024 | 8.55 | 0.03 | 0.35% | 8.54 | 8.62 | 8.52 | 784,535 |
| Jul 08 2024 | 8.52 | -0.03 | -0.35% | 8.53 | 8.55 | 8.50 | 566,694 |
| Jul 05 2024 | 8.55 | 0.02 | 0.23% | 8.53 | 8.56 | 8.51 | 316,798 |
| Jul 03 2024 | 8.53 | 0.05 | 0.59% | 8.52 | 8.53 | 8.48 | 282,540 |
| Jul 02 2024 | 8.48 | 0.04 | 0.47% | 8.46 | 8.50 | 8.45 | 354,226 |
| Jul 01 2024 | 8.44 | -0.03 | -0.35% | 8.48 | 8.4999 | 8.42 | 508,494 |
| Jun 28 2024 | 8.47 | 0.00 | 0.00% | 8.47 | 8.47 | 8.47 | 0 |
| Jun 27 2024 | 8.47 | 0.04 | 0.47% | 8.43 | 8.47 | 8.41 | 409,330 |
| Jun 26 2024 | 8.43 | 0.03 | 0.36% | 8.40 | 8.43 | 8.38 | 444,153 |
