Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
39EA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 1.851 | -0.12 | -6.28% | 1.8795 | 1.8795 | 1.8325 | 9,983 |
| Jun 27 2024 | 1.975 | -0.19 | -8.69% | 1.9305 | 1.9755 | 1.886 | 16,278 |
| Jun 26 2024 | 2.163 | 0.13 | 6.39% | 2.10 | 2.163 | 2.10 | 9,503 |
| Jun 25 2024 | 2.033 | 0.03 | 1.30% | 2.021 | 2.036 | 1.9645 | 9,254 |
| Jun 24 2024 | 2.007 | -0.02 | -1.13% | 1.997 | 2.017 | 1.9425 | 10,501 |
| Jun 21 2024 | 2.03 | -0.09 | -4.02% | 2.071 | 2.075 | 2.03 | 7,440 |
| Jun 20 2024 | 2.115 | -0.14 | -6.37% | 2.189 | 2.189 | 2.11 | 17,760 |
| Jun 19 2024 | 2.259 | 0.02 | 1.03% | 2.254 | 2.263 | 2.254 | 430 |
| Jun 18 2024 | 2.236 | 0.00 | -0.04% | 2.201 | 2.242 | 2.163 | 5,710 |
| Jun 17 2024 | 2.237 | -0.05 | -2.36% | 2.31 | 2.321 | 2.237 | 9,346 |
| Jun 14 2024 | 2.291 | -0.06 | -2.39% | 2.312 | 2.32 | 2.263 | 9,817 |
| Jun 13 2024 | 2.347 | 0.01 | 0.34% | 2.347 | 2.347 | 2.301 | 10,335 |
| Jun 12 2024 | 2.339 | -0.04 | -1.68% | 2.375 | 2.375 | 2.301 | 5,314 |
| Jun 11 2024 | 2.379 | -0.05 | -1.94% | 2.372 | 2.44 | 2.36 | 13,729 |
| Jun 10 2024 | 2.426 | -0.02 | -0.98% | 2.485 | 2.485 | 2.426 | 855 |
| Jun 07 2024 | 2.45 | -0.06 | -2.31% | 2.446 | 2.496 | 2.401 | 12,745 |
| Jun 06 2024 | 2.508 | -0.07 | -2.72% | 2.506 | 2.543 | 2.439 | 30,783 |
| Jun 05 2024 | 2.578 | 0.03 | 1.22% | 2.51 | 2.606 | 2.481 | 17,842 |
| Jun 04 2024 | 2.547 | -0.06 | -2.26% | 2.56 | 2.60 | 2.518 | 8,760 |
| Jun 03 2024 | 2.606 | -0.01 | -0.50% | 2.541 | 2.606 | 2.541 | 6,390 |
| May 31 2024 | 2.619 | -0.09 | -3.39% | 2.651 | 2.651 | 2.55 | 18,305 |
| May 30 2024 | 2.711 | -0.14 | -4.88% | 2.752 | 2.756 | 2.711 | 5,118 |
| May 29 2024 | 2.85 | 0.02 | 0.67% | 2.79 | 2.85 | 2.788 | 1,536 |
| May 28 2024 | 2.831 | -0.02 | -0.77% | 2.828 | 2.831 | 2.781 | 558 |
| May 27 2024 | 2.853 | 0.03 | 1.21% | 2.792 | 2.853 | 2.79 | 1,695 |
| May 24 2024 | 2.819 | -0.01 | -0.39% | 2.829 | 2.83 | 2.766 | 6,536 |
| May 23 2024 | 2.83 | -0.17 | -5.67% | 2.824 | 2.85 | 2.767 | 12,540 |
| May 22 2024 | 3.00 | 0.01 | 0.30% | 3.089 | 3.089 | 3.00 | 6,770 |
| May 21 2024 | 2.991 | -0.09 | -2.92% | 3.026 | 3.026 | 2.96 | 15,745 |
| May 20 2024 | 3.081 | 0.10 | 3.35% | 3.173 | 3.173 | 3.081 | 587 |
| May 17 2024 | 2.981 | 0.00 | 0.03% | 3.005 | 3.024 | 2.98 | 6,033 |
| May 16 2024 | 2.98 | -0.12 | -3.96% | 3.011 | 3.011 | 2.919 | 11,165 |
| May 15 2024 | 3.103 | 0.00 | 0.10% | 3.074 | 3.133 | 3.051 | 3,690 |
| May 14 2024 | 3.10 | -0.02 | -0.48% | 3.079 | 3.13 | 3.075 | 3,690 |
| May 13 2024 | 3.115 | -0.06 | -1.80% | 3.153 | 3.153 | 3.08 | 19,097 |
| May 10 2024 | 3.172 | -0.05 | -1.64% | 3.233 | 3.233 | 3.171 | 1,717 |
| May 09 2024 | 3.225 | 0.23 | 7.72% | 3.129 | 3.288 | 3.129 | 15,286 |
| May 08 2024 | 2.994 | -0.09 | -2.76% | 3.009 | 3.009 | 2.926 | 9,263 |
| May 07 2024 | 3.079 | 0.03 | 0.85% | 3.04 | 3.079 | 3.016 | 182 |
| May 06 2024 | 3.053 | -0.04 | -1.20% | 3.053 | 3.053 | 2.98 | 3,525 |
| May 03 2024 | 3.09 | 0.12 | 4.08% | 3.031 | 3.149 | 3.031 | 6,805 |
| May 02 2024 | 2.969 | 0.16 | 5.73% | 2.894 | 2.969 | 2.894 | 8,951 |
| Apr 30 2024 | 2.808 | -0.02 | -0.64% | 2.751 | 2.808 | 2.751 | 3,555 |
| Apr 29 2024 | 2.826 | 0.08 | 2.80% | 2.731 | 2.832 | 2.731 | 10,760 |
| Apr 26 2024 | 2.749 | 0.14 | 5.33% | 2.667 | 2.749 | 2.635 | 10,903 |
| Apr 25 2024 | 2.61 | 0.05 | 1.91% | 2.626 | 2.626 | 2.602 | 1,730 |
| Apr 24 2024 | 2.561 | -0.07 | -2.73% | 2.584 | 2.584 | 2.477 | 11,806 |
| Apr 23 2024 | 2.633 | -0.09 | -3.16% | 2.70 | 2.70 | 2.629 | 5,904 |
| Apr 22 2024 | 2.719 | 0.02 | 0.74% | 2.66 | 2.719 | 2.651 | 309 |
| Apr 19 2024 | 2.699 | -0.10 | -3.40% | 2.673 | 2.699 | 2.643 | 2,939 |
| Apr 18 2024 | 2.794 | -0.01 | -0.32% | 2.731 | 2.799 | 2.731 | 2,982 |
| Apr 17 2024 | 2.803 | 0.04 | 1.41% | 2.801 | 2.818 | 2.751 | 5,197 |
| Apr 16 2024 | 2.764 | -0.22 | -7.50% | 2.869 | 2.869 | 2.762 | 12,992 |
| Apr 15 2024 | 2.988 | -0.04 | -1.42% | 2.971 | 3.03 | 2.971 | 7,007 |
| Apr 12 2024 | 3.031 | -0.07 | -2.23% | 3.06 | 3.066 | 3.026 | 8,056 |
| Apr 11 2024 | 3.10 | -0.12 | -3.64% | 3.20 | 3.236 | 3.10 | 16,413 |
| Apr 10 2024 | 3.217 | 0.03 | 0.94% | 3.269 | 3.273 | 3.206 | 5,758 |
| Apr 09 2024 | 3.187 | 0.17 | 5.56% | 3.144 | 3.259 | 3.144 | 8,312 |
| Apr 08 2024 | 3.019 | 0.20 | 7.02% | 2.967 | 3.019 | 2.919 | 1,344 |
| Apr 05 2024 | 2.821 | -0.30 | -9.58% | 2.889 | 2.889 | 2.81 | 9,545 |
| Apr 04 2024 | 3.12 | 0.05 | 1.63% | 3.081 | 3.12 | 3.071 | 9,397 |
| Apr 03 2024 | 3.07 | -0.02 | -0.49% | 3.113 | 3.113 | 3.07 | 955 |
| Apr 02 2024 | 3.085 | 0.33 | 11.98% | 3.004 | 3.086 | 3.004 | 11,256 |
