Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
E3B Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 3.75 | -0.05 | -1.32% | 3.798 | 3.798 | 3.742 | 2,165 |
| Jun 27 2024 | 3.80 | -0.16 | -4.04% | 3.866 | 3.866 | 3.80 | 2,064 |
| Jun 26 2024 | 3.96 | 0.13 | 3.39% | 3.928 | 3.96 | 3.928 | 8 |
| Jun 25 2024 | 3.83 | -0.02 | -0.52% | 3.89 | 3.89 | 3.83 | 608 |
| Jun 24 2024 | 3.85 | 0.03 | 0.89% | 3.80 | 3.85 | 3.78 | 14,065 |
| Jun 21 2024 | 3.816 | -0.09 | -2.25% | 3.816 | 3.816 | 3.816 | 90 |
| Jun 20 2024 | 3.904 | 0.05 | 1.40% | 3.916 | 3.918 | 3.874 | 4,336 |
| Jun 19 2024 | 3.85 | 0.08 | 2.01% | 3.85 | 3.85 | 3.85 | 770 |
| Jun 18 2024 | 3.774 | 0.01 | 0.32% | 3.774 | 3.774 | 3.774 | 1 |
| Jun 17 2024 | 3.762 | 0.10 | 2.79% | 3.666 | 3.798 | 3.666 | 13,691 |
| Jun 14 2024 | 3.66 | -0.09 | -2.40% | 3.712 | 3.758 | 3.66 | 5,478 |
| Jun 13 2024 | 3.75 | -0.21 | -5.26% | 3.954 | 3.954 | 3.75 | 16,078 |
| Jun 12 2024 | 3.958 | 0.13 | 3.40% | 3.83 | 3.968 | 3.83 | 31,997 |
| Jun 11 2024 | 3.828 | -0.03 | -0.67% | 3.85 | 3.87 | 3.752 | 11,857 |
| Jun 10 2024 | 3.854 | -0.26 | -6.32% | 4.068 | 4.068 | 3.828 | 8,156 |
| Jun 07 2024 | 4.114 | -0.22 | -5.12% | 4.22 | 4.256 | 4.08 | 2,563 |
| Jun 06 2024 | 4.336 | -0.10 | -2.17% | 4.38 | 4.38 | 4.336 | 547 |
| Jun 05 2024 | 4.432 | -0.11 | -2.38% | 4.54 | 4.54 | 4.42 | 107 |
| Jun 04 2024 | 4.54 | -0.15 | -3.20% | 4.63 | 4.672 | 4.54 | 4,784 |
| Jun 03 2024 | 4.69 | 0.04 | 0.86% | 4.656 | 4.70 | 4.62 | 2,557 |
| May 31 2024 | 4.65 | 0.12 | 2.56% | 4.60 | 4.65 | 4.57 | 7,688 |
| May 30 2024 | 4.534 | 0.02 | 0.44% | 4.548 | 4.548 | 4.512 | 2,170 |
| May 29 2024 | 4.514 | 0.05 | 1.03% | 4.442 | 4.534 | 4.436 | 1,337 |
| May 28 2024 | 4.468 | 0.03 | 0.63% | 4.522 | 4.57 | 4.468 | 5,919 |
| May 27 2024 | 4.44 | 0.06 | 1.32% | 4.33 | 4.44 | 4.33 | 2,790 |
| May 24 2024 | 4.382 | 0.02 | 0.50% | 4.342 | 4.382 | 4.342 | 1,226 |
| May 23 2024 | 4.36 | 0.00 | 0.05% | 4.424 | 4.51 | 4.36 | 1,813 |
| May 22 2024 | 4.358 | -0.16 | -3.54% | 4.342 | 4.39 | 4.204 | 10,083 |
| May 21 2024 | 4.518 | 0.14 | 3.15% | 4.35 | 4.518 | 4.35 | 4,867 |
| May 20 2024 | 4.38 | 0.08 | 1.86% | 4.348 | 4.384 | 4.348 | 6,451 |
| May 17 2024 | 4.30 | 0.06 | 1.42% | 4.27 | 4.30 | 4.218 | 1,596 |
| May 16 2024 | 4.24 | 0.18 | 4.43% | 4.058 | 4.274 | 4.058 | 11,925 |
| May 15 2024 | 4.06 | 0.03 | 0.69% | 4.042 | 4.118 | 3.984 | 8,572 |
| May 14 2024 | 4.032 | 0.27 | 7.23% | 3.872 | 4.032 | 3.856 | 4,685 |
| May 13 2024 | 3.76 | -0.04 | -1.10% | 3.808 | 3.812 | 3.752 | 4,172 |
| May 10 2024 | 3.802 | 0.04 | 1.12% | 3.802 | 3.864 | 3.798 | 3,252 |
| May 09 2024 | 3.76 | 0.03 | 0.75% | 3.778 | 3.778 | 3.75 | 1,340 |
| May 08 2024 | 3.732 | 0.05 | 1.36% | 3.732 | 3.754 | 3.722 | 4,074 |
| May 07 2024 | 3.682 | -0.20 | -5.10% | 3.758 | 3.764 | 3.682 | 3,631 |
| May 06 2024 | 3.88 | 0.00 | 0.00% | 3.88 | 3.88 | 3.88 | 0.00 |
| May 03 2024 | 3.88 | 0.12 | 3.08% | 3.762 | 3.906 | 3.762 | 4,821 |
| May 02 2024 | 3.764 | -0.02 | -0.58% | 3.796 | 3.796 | 3.764 | 126 |
| Apr 30 2024 | 3.786 | 0.00 | 0.11% | 3.756 | 3.786 | 3.754 | 925 |
| Apr 29 2024 | 3.782 | -0.10 | -2.53% | 3.896 | 3.896 | 3.782 | 411 |
| Apr 26 2024 | 3.88 | 0.13 | 3.58% | 3.816 | 3.902 | 3.81 | 716 |
| Apr 25 2024 | 3.746 | 0.00 | 0.00% | 3.746 | 3.746 | 3.746 | 0.00 |
| Apr 24 2024 | 3.746 | -0.04 | -0.95% | 3.734 | 3.746 | 3.734 | 401 |
| Apr 23 2024 | 3.782 | -0.07 | -1.92% | 3.884 | 3.884 | 3.782 | 439 |
| Apr 22 2024 | 3.856 | 0.09 | 2.34% | 3.776 | 3.878 | 3.774 | 2,031 |
| Apr 19 2024 | 3.768 | -0.04 | -0.95% | 3.812 | 3.812 | 3.74 | 6,025 |
| Apr 18 2024 | 3.804 | 0.01 | 0.21% | 3.80 | 3.804 | 3.80 | 701 |
| Apr 17 2024 | 3.796 | 0.10 | 2.59% | 3.80 | 3.80 | 3.772 | 252 |
| Apr 16 2024 | 3.70 | 0.03 | 0.71% | 3.636 | 3.70 | 3.632 | 6,940 |
| Apr 15 2024 | 3.674 | -0.10 | -2.55% | 3.718 | 3.724 | 3.662 | 4,087 |
| Apr 12 2024 | 3.77 | -0.05 | -1.31% | 3.77 | 3.77 | 3.77 | 10 |
| Apr 11 2024 | 3.82 | -0.05 | -1.29% | 3.804 | 3.82 | 3.77 | 1,024 |
| Apr 10 2024 | 3.87 | -0.06 | -1.58% | 3.948 | 3.96 | 3.87 | 163 |
| Apr 09 2024 | 3.932 | -0.16 | -3.91% | 4.002 | 4.04 | 3.932 | 422 |
| Apr 08 2024 | 4.092 | 0.18 | 4.71% | 3.912 | 4.092 | 3.90 | 175 |
| Apr 05 2024 | 3.908 | -0.08 | -2.10% | 3.996 | 3.996 | 3.908 | 108 |
| Apr 04 2024 | 3.992 | -0.07 | -1.63% | 4.008 | 4.05 | 3.982 | 8,573 |
| Apr 03 2024 | 4.058 | 0.20 | 5.24% | 3.798 | 4.058 | 3.75 | 9,652 |
| Apr 02 2024 | 3.856 | -0.21 | -5.16% | 4.112 | 4.112 | 3.856 | 3,764 |
