MLXEF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 07 2024 | 0.292 | -0.028 | -8.75% | 0.32 | 0.32 | 0.292 | 96,508 |
May 06 2024 | 0.32 | 0.00 | 0.00% | 0.29 | 0.325 | 0.29 | 20,565 |
May 03 2024 | 0.32 | 0.005 | 1.59% | 0.325 | 0.325 | 0.315 | 37,500 |
May 02 2024 | 0.315 | -0.0025 | -0.79% | 0.3125 | 0.33256 | 0.3125 | 320,500 |
May 01 2024 | 0.3175 | 0.0075 | 2.42% | 0.30 | 0.3175 | 0.30 | 145,850 |
Apr 30 2024 | 0.31 | -0.0025 | -0.80% | 0.325 | 0.325 | 0.31 | 106,053 |
Apr 29 2024 | 0.3125 | 0.0025 | 0.81% | 0.32 | 0.325 | 0.3125 | 294,100 |
Apr 26 2024 | 0.31 | -0.015 | -4.62% | 0.3102 | 0.3102 | 0.295 | 523,802 |
Apr 25 2024 | 0.325 | 0.0075 | 2.36% | 0.32 | 0.325 | 0.315 | 34,100 |
Apr 24 2024 | 0.3175 | -0.0075 | -2.31% | 0.3225 | 0.325 | 0.31 | 354,231 |
Apr 23 2024 | 0.325 | -0.01 | -2.99% | 0.3101 | 0.35 | 0.31 | 278,669 |
Apr 22 2024 | 0.335 | 0.0178 | 5.61% | 0.34 | 0.36 | 0.335 | 244,241 |
Apr 19 2024 | 0.3172 | -0.0118 | -3.59% | 0.33 | 0.339 | 0.31 | 165,851 |
Apr 18 2024 | 0.329 | 0.014 | 4.44% | 0.339 | 0.339 | 0.30 | 112,900 |
Apr 17 2024 | 0.315 | 0.0005 | 0.16% | 0.313 | 0.33 | 0.296 | 40,098 |
Apr 16 2024 | 0.3145 | 0.0045 | 1.45% | 0.28585 | 0.3145 | 0.2717 | 51,179 |
Apr 15 2024 | 0.31 | -0.03 | -8.82% | 0.34 | 0.34 | 0.2925 | 310,918 |
Apr 12 2024 | 0.34 | 0.00 | 0.00% | 0.29 | 0.3411 | 0.29 | 110,147 |
Apr 11 2024 | 0.34 | 0.02 | 6.25% | 0.30 | 0.34 | 0.30 | 118,300 |
Apr 10 2024 | 0.32 | 0.03 | 10.34% | 0.34 | 0.34 | 0.29 | 406,795 |
Apr 09 2024 | 0.29 | 0.012 | 4.32% | 0.285 | 0.30 | 0.27 | 553,174 |
Apr 08 2024 | 0.278 | 0.0255 | 10.10% | 0.26265 | 0.29 | 0.26 | 315,487 |
Apr 05 2024 | 0.2525 | 0.0125 | 5.21% | 0.2525 | 0.2625 | 0.25 | 212,808 |
Apr 04 2024 | 0.24 | -0.01 | -4.00% | 0.2485 | 0.25 | 0.24 | 183,750 |
Apr 03 2024 | 0.25 | 0.00848 | 3.51% | 0.2301 | 0.25 | 0.2301 | 112,396 |
Apr 02 2024 | 0.24152 | -0.00348 | -1.42% | 0.24152 | 0.245 | 0.2326 | 44,000 |
Apr 01 2024 | 0.245 | 0.0006 | 0.25% | 0.2425 | 0.2549 | 0.2301 | 62,000 |
Mar 28 2024 | 0.2444 | 0.00 | 0.00% | 0.2444 | 0.2444 | 0.2444 | 0 |
Mar 27 2024 | 0.2444 | 0.0044 | 1.83% | 0.234 | 0.264 | 0.234 | 25,000 |
Mar 26 2024 | 0.24 | -0.00945 | -3.79% | 0.25 | 0.25 | 0.2301 | 98,832 |
Mar 25 2024 | 0.24945 | -0.00055 | -0.22% | 0.25 | 0.25 | 0.24945 | 67,000 |
Mar 22 2024 | 0.25 | -0.01 | -3.85% | 0.275 | 0.275 | 0.236 | 138,000 |
Mar 21 2024 | 0.26 | 0.01 | 4.00% | 0.245 | 0.26 | 0.23 | 77,480 |
Mar 20 2024 | 0.25 | -0.0001 | -0.04% | 0.25 | 0.26 | 0.235 | 143,860 |
Mar 19 2024 | 0.2501 | 0.0196 | 8.50% | 0.256 | 0.26 | 0.23 | 50,333 |
Mar 18 2024 | 0.2305 | -0.0245 | -9.61% | 0.245 | 0.245 | 0.23 | 271,200 |
Mar 15 2024 | 0.255 | 0.015 | 6.25% | 0.255 | 0.255 | 0.2375 | 136,000 |
Mar 14 2024 | 0.24 | 0.01 | 4.35% | 0.245 | 0.255 | 0.24 | 109,500 |
Mar 13 2024 | 0.23 | -0.01 | -4.17% | 0.215 | 0.235 | 0.215 | 145,000 |
Mar 12 2024 | 0.24 | 0.0225 | 10.34% | 0.24 | 0.24 | 0.22 | 32,500 |
Mar 11 2024 | 0.2175 | -0.0175 | -7.45% | 0.225 | 0.24 | 0.21 | 36,000 |
Mar 08 2024 | 0.235 | -0.005 | -2.08% | 0.235 | 0.2415 | 0.225 | 215,036 |
Mar 07 2024 | 0.24 | 0.0175 | 7.87% | 0.2225 | 0.2448 | 0.2225 | 134,000 |
Mar 06 2024 | 0.2225 | 0.00 | 0.00% | 0.2225 | 0.2225 | 0.2225 | 0 |
Mar 05 2024 | 0.2225 | 0.0124 | 5.90% | 0.2225 | 0.2225 | 0.2225 | 2,500 |
Mar 04 2024 | 0.2101 | 0.00 | 0.00% | 0.2101 | 0.2101 | 0.2101 | 0 |
Mar 01 2024 | 0.2101 | 0.0151 | 7.74% | 0.21 | 0.23 | 0.21 | 80,935 |
Feb 29 2024 | 0.195 | 0.005 | 2.63% | 0.185 | 0.195 | 0.185 | 61,360 |
Feb 28 2024 | 0.19 | -0.015 | -7.32% | 0.195 | 0.195 | 0.185 | 30,137 |
Feb 27 2024 | 0.205 | 0.005 | 2.50% | 0.2005 | 0.205 | 0.185 | 35,994 |
Feb 26 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 0 |
Feb 23 2024 | 0.20 | 0.015 | 8.11% | 0.20 | 0.21 | 0.1975 | 45,000 |
Feb 22 2024 | 0.185 | 0.00 | 0.00% | 0.185 | 0.185 | 0.185 | 0 |
Feb 21 2024 | 0.185 | 0.00 | 0.00% | 0.185 | 0.185 | 0.185 | 0 |
Feb 20 2024 | 0.185 | -0.0241 | -11.53% | 0.18 | 0.20 | 0.18 | 75,000 |
Feb 16 2024 | 0.2091 | -0.0009 | -0.43% | 0.19 | 0.2091 | 0.19 | 30,086 |
Feb 15 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.21 | 0.21 | 0 |
Feb 14 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.21 | 0.20 | 109,100 |
Feb 13 2024 | 0.21 | 0.01 | 5.00% | 0.21 | 0.215 | 0.202 | 125,000 |
Feb 12 2024 | 0.20 | 0.005 | 2.56% | 0.1944 | 0.20 | 0.1944 | 30,000 |
Feb 09 2024 | 0.195 | 0.005 | 2.63% | 0.20 | 0.21 | 0.193 | 84,000 |
Feb 08 2024 | 0.19 | 0.00 | 0.00% | 0.19 | 0.19 | 0.19 | 17,000 |