EGB Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 1.36 | 0.04 | 3.03% | 1.34 | 1.36 | 1.34 | 9,000 |
Jul 17 2024 | 1.32 | 0.00 | 0.00% | 1.32 | 1.32 | 1.32 | 0.00 |
Jul 16 2024 | 1.32 | 0.00 | 0.00% | 1.32 | 1.32 | 1.32 | 0.00 |
Jul 15 2024 | 1.32 | 0.00 | 0.00% | 1.32 | 1.32 | 1.32 | 0.00 |
Jul 12 2024 | 1.32 | 0.00 | 0.00% | 1.30 | 1.32 | 1.29 | 6,000 |
Jul 11 2024 | 1.32 | 0.00 | 0.00% | 1.30 | 1.32 | 1.30 | 4,000 |
Jul 10 2024 | 1.32 | 0.00 | 0.00% | 1.32 | 1.32 | 1.32 | 0.00 |
Jul 09 2024 | 1.32 | 0.00 | 0.00% | 1.32 | 1.32 | 1.32 | 0.00 |
Jul 08 2024 | 1.32 | -0.01 | -0.75% | 1.34 | 1.35 | 1.32 | 9,000 |
Jul 05 2024 | 1.33 | -0.04 | -2.92% | 1.32 | 1.33 | 1.31 | 5,000 |
Jul 04 2024 | 1.37 | 0.00 | 0.00% | 1.33 | 1.37 | 1.33 | 5,000 |
Jul 03 2024 | 1.37 | 0.00 | 0.00% | 1.37 | 1.37 | 1.37 | 0.00 |
Jul 02 2024 | 1.37 | 0.00 | 0.00% | 1.37 | 1.37 | 1.37 | 0.00 |
Jul 01 2024 | 1.37 | 0.03 | 2.24% | 1.34 | 1.37 | 1.34 | 5,000 |
Jun 28 2024 | 1.34 | 0.00 | 0.00% | 1.34 | 1.34 | 1.34 | 0.00 |
Jun 27 2024 | 1.34 | 0.00 | 0.00% | 1.34 | 1.34 | 1.34 | 0.00 |
Jun 26 2024 | 1.34 | -0.01 | -0.74% | 1.33 | 1.34 | 1.33 | 5,000 |
Jun 25 2024 | 1.35 | 0.00 | 0.00% | 1.35 | 1.35 | 1.35 | 0.00 |
Jun 24 2024 | 1.35 | -0.01 | -0.74% | 1.35 | 1.35 | 1.35 | 1,000 |
Jun 21 2024 | 1.36 | -0.03 | -2.16% | 1.34 | 1.42 | 1.33 | 27,000 |
Jun 20 2024 | 1.39 | 0.00 | 0.00% | 1.39 | 1.39 | 1.39 | 0.00 |
Jun 19 2024 | 1.39 | 0.00 | 0.00% | 1.39 | 1.39 | 1.39 | 0.00 |
Jun 18 2024 | 1.39 | 0.00 | 0.00% | 1.39 | 1.39 | 1.39 | 0.00 |
Jun 17 2024 | 1.39 | 0.06 | 4.51% | 1.39 | 1.39 | 1.39 | 1,000 |
Jun 14 2024 | 1.33 | -0.02 | -1.48% | 1.33 | 1.33 | 1.33 | 3,000 |
Jun 13 2024 | 1.35 | -0.02 | -1.46% | 1.35 | 1.35 | 1.35 | 1,000 |
Jun 12 2024 | 1.37 | 0.00 | 0.00% | 1.37 | 1.37 | 1.37 | 1,000 |
Jun 11 2024 | 1.37 | 0.01 | 0.74% | 1.37 | 1.40 | 1.36 | 24,000 |
Jun 10 2024 | 1.36 | -0.01 | -0.73% | 1.36 | 1.36 | 1.36 | 6,000 |
Jun 07 2024 | 1.37 | 0.00 | 0.00% | 1.38 | 1.40 | 1.37 | 12,000 |
Jun 06 2024 | 1.37 | -0.03 | -2.14% | 1.36 | 1.37 | 1.33 | 44,000 |
Jun 05 2024 | 1.40 | 0.01 | 0.72% | 1.35 | 1.40 | 1.35 | 13,000 |
Jun 04 2024 | 1.39 | 0.08 | 6.11% | 1.39 | 1.39 | 1.39 | 3,000 |
Jun 03 2024 | 1.31 | -0.05 | -3.68% | 1.34 | 1.35 | 1.31 | 26,000 |
May 31 2024 | 1.36 | -0.06 | -4.23% | 1.43 | 1.43 | 1.36 | 13,000 |
May 30 2024 | 1.42 | -0.08 | -5.33% | 1.40 | 1.42 | 1.40 | 8,000 |
May 29 2024 | 1.50 | 0.14 | 10.29% | 1.38 | 1.50 | 1.38 | 32,000 |
May 28 2024 | 1.36 | 0.01 | 0.74% | 1.32 | 1.40 | 1.32 | 39,000 |
May 27 2024 | 1.35 | -0.04 | -2.88% | 1.36 | 1.39 | 1.34 | 32,000 |
May 24 2024 | 1.39 | 0.01 | 0.72% | 1.36 | 1.39 | 1.34 | 19,000 |
May 23 2024 | 1.38 | 0.03 | 2.22% | 1.39 | 1.44 | 1.38 | 18,000 |
May 22 2024 | 1.35 | -0.05 | -3.57% | 1.36 | 1.39 | 1.35 | 20,000 |
May 21 2024 | 1.40 | -0.01 | -0.71% | 1.38 | 1.40 | 1.36 | 16,000 |
May 20 2024 | 1.41 | -0.03 | -2.08% | 1.40 | 1.41 | 1.40 | 9,000 |
May 17 2024 | 1.44 | 0.02 | 1.41% | 1.43 | 1.44 | 1.42 | 24,000 |
May 16 2024 | 1.42 | 0.04 | 2.90% | 1.40 | 1.42 | 1.36 | 46,000 |
May 15 2024 | 1.38 | 0.02 | 1.47% | 1.33 | 1.39 | 1.33 | 18,000 |
May 14 2024 | 1.36 | 0.04 | 3.03% | 1.31 | 1.36 | 1.25 | 30,000 |
May 13 2024 | 1.32 | 0.17 | 14.78% | 1.20 | 1.32 | 1.19 | 35,000 |
May 10 2024 | 1.15 | 0.07 | 6.48% | 1.06 | 1.15 | 1.06 | 22,000 |
May 09 2024 | 1.08 | 0.01 | 0.93% | 1.07 | 1.12 | 1.07 | 15,000 |
May 08 2024 | 1.07 | 0.01 | 0.94% | 1.02 | 1.07 | 1.02 | 13,000 |
May 07 2024 | 1.06 | 0.03 | 2.91% | 1.00 | 1.06 | 1.00 | 43,000 |
May 06 2024 | 1.03 | 0.04 | 3.52% | 0.995 | 1.04 | 0.96 | 24,000 |
May 03 2024 | 0.995 | 0.025 | 2.58% | 1.01 | 1.06 | 0.98 | 29,000 |
May 02 2024 | 0.97 | 0.00 | 0.00% | 0.97 | 0.97 | 0.94 | 7,000 |
Apr 30 2024 | 0.97 | -0.04 | -3.96% | 0.99 | 0.99 | 0.96 | 7,000 |
Apr 29 2024 | 1.01 | 0.02 | 1.51% | 1.01 | 1.01 | 1.01 | 1,000 |
Apr 26 2024 | 0.995 | -0.095 | -8.72% | 1.06 | 1.06 | 0.98 | 16,000 |
Apr 25 2024 | 1.09 | -0.03 | -2.68% | 1.12 | 1.12 | 1.09 | 4,000 |
Apr 24 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.12 | 1,000 |
Apr 23 2024 | 1.12 | -0.01 | -0.88% | 1.12 | 1.18 | 1.12 | 10,000 |
Apr 22 2024 | 1.13 | 0.00 | 0.00% | 1.13 | 1.13 | 1.13 | 0.00 |