E3B Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 18 2025 | 1.324 | -0.01 | -0.60% | 1.33 | 1.341 | 1.255 | 18,789 |
Feb 17 2025 | 1.332 | -0.11 | -7.76% | 1.409 | 1.45 | 1.304 | 46,232 |
Feb 14 2025 | 1.444 | -0.28 | -16.29% | 1.75 | 1.90 | 1.395 | 100,689 |
Feb 13 2025 | 1.725 | -0.01 | -0.81% | 1.742 | 1.742 | 1.725 | 2,435 |
Feb 12 2025 | 1.739 | -0.02 | -1.31% | 1.761 | 1.789 | 1.728 | 2,865 |
Feb 11 2025 | 1.762 | 0.03 | 1.91% | 1.721 | 1.762 | 1.709 | 14,228 |
Feb 10 2025 | 1.729 | -0.01 | -0.58% | 1.744 | 1.744 | 1.70 | 10,135 |
Feb 07 2025 | 1.739 | -0.14 | -7.45% | 1.862 | 1.862 | 1.712 | 24,299 |
Feb 06 2025 | 1.879 | 0.20 | 12.18% | 1.668 | 1.879 | 1.667 | 23,401 |
Feb 05 2025 | 1.675 | -0.01 | -0.77% | 1.672 | 1.708 | 1.657 | 9,551 |
Feb 04 2025 | 1.688 | 0.00 | 0.18% | 1.686 | 1.705 | 1.67 | 4,497 |
Feb 03 2025 | 1.685 | -0.04 | -2.49% | 1.695 | 1.719 | 1.683 | 14,840 |
Jan 31 2025 | 1.728 | -0.09 | -4.79% | 1.795 | 1.814 | 1.728 | 30,515 |
Jan 30 2025 | 1.815 | 0.00 | 0.00% | 1.826 | 1.845 | 1.80 | 12,218 |
Jan 29 2025 | 1.815 | -0.14 | -7.16% | 1.934 | 1.94 | 1.807 | 17,334 |
Jan 28 2025 | 1.955 | -0.06 | -3.03% | 2.022 | 2.024 | 1.951 | 26,000 |
Jan 27 2025 | 2.016 | 0.01 | 0.30% | 1.977 | 2.094 | 1.977 | 7,455 |
Jan 24 2025 | 2.01 | 0.01 | 0.40% | 2.004 | 2.05 | 1.995 | 14,055 |
Jan 23 2025 | 2.002 | -0.02 | -1.18% | 2.042 | 2.044 | 1.99 | 12,892 |
Jan 22 2025 | 2.026 | -0.10 | -4.61% | 2.10 | 2.10 | 2.026 | 3,670 |
Jan 21 2025 | 2.124 | -0.09 | -3.89% | 2.228 | 2.228 | 2.124 | 2,113 |
Jan 20 2025 | 2.21 | 0.05 | 2.41% | 2.206 | 2.214 | 2.186 | 22,568 |
Jan 17 2025 | 2.158 | 0.07 | 3.15% | 2.104 | 2.168 | 2.104 | 3,458 |
Jan 16 2025 | 2.092 | 0.00 | 0.19% | 2.082 | 2.092 | 2.06 | 24,832 |
Jan 15 2025 | 2.088 | -0.01 | -0.67% | 2.112 | 2.154 | 2.088 | 529 |
Jan 14 2025 | 2.102 | 0.08 | 3.96% | 2.058 | 2.102 | 2.01 | 12,468 |
Jan 13 2025 | 2.022 | -0.08 | -3.62% | 2.064 | 2.064 | 2.016 | 12,617 |
Jan 10 2025 | 2.098 | 0.00 | 0.00% | 2.12 | 2.12 | 2.098 | 5,373 |
Jan 09 2025 | 2.098 | 0.01 | 0.38% | 2.11 | 2.142 | 2.082 | 20,623 |
Jan 08 2025 | 2.09 | -0.10 | -4.65% | 2.192 | 2.202 | 2.09 | 3,632 |
Jan 07 2025 | 2.192 | -0.07 | -3.01% | 2.278 | 2.286 | 2.192 | 20,558 |
Jan 06 2025 | 2.26 | 0.08 | 3.67% | 2.186 | 2.276 | 2.186 | 22,516 |
Jan 03 2025 | 2.18 | -0.03 | -1.54% | 2.216 | 2.222 | 2.178 | 3,186 |
Jan 02 2025 | 2.214 | -0.01 | -0.36% | 2.194 | 2.352 | 2.194 | 10,841 |
Dec 30 2024 | 2.222 | 0.01 | 0.36% | 2.21 | 2.254 | 2.21 | 12,033 |
Dec 27 2024 | 2.214 | -0.07 | -3.15% | 2.338 | 2.366 | 2.21 | 27,423 |
Dec 23 2024 | 2.286 | -0.22 | -8.85% | 2.522 | 2.532 | 2.286 | 13,650 |
Dec 20 2024 | 2.508 | -0.17 | -6.21% | 2.678 | 2.678 | 2.48 | 9,891 |
Dec 19 2024 | 2.674 | -0.14 | -5.04% | 2.80 | 2.80 | 2.674 | 21,142 |
Dec 18 2024 | 2.816 | -0.07 | -2.49% | 2.94 | 2.99 | 2.816 | 18,991 |
Dec 17 2024 | 2.888 | 0.01 | 0.28% | 2.868 | 2.94 | 2.84 | 635 |
Dec 16 2024 | 2.88 | -0.13 | -4.19% | 2.994 | 3.012 | 2.874 | 20,845 |
Dec 13 2024 | 3.006 | -0.10 | -3.22% | 3.096 | 3.096 | 3.006 | 3,807 |
Dec 12 2024 | 3.106 | 0.01 | 0.19% | 3.14 | 3.14 | 3.094 | 3,007 |
Dec 11 2024 | 3.10 | -0.08 | -2.52% | 3.162 | 3.21 | 3.10 | 1,473 |
Dec 10 2024 | 3.18 | -0.04 | -1.36% | 3.182 | 3.256 | 3.18 | 1,508 |
Dec 09 2024 | 3.224 | 0.13 | 4.20% | 3.094 | 3.224 | 3.094 | 1,583 |
Dec 06 2024 | 3.094 | 0.08 | 2.72% | 3.006 | 3.094 | 3.006 | 2,072 |
Dec 05 2024 | 3.012 | 0.11 | 3.86% | 2.926 | 3.038 | 2.91 | 11,704 |
Dec 04 2024 | 2.90 | 0.12 | 4.39% | 2.812 | 2.90 | 2.794 | 2,338 |
Dec 03 2024 | 2.778 | -0.14 | -4.80% | 2.92 | 2.92 | 2.778 | 9,483 |
Dec 02 2024 | 2.918 | -0.01 | -0.27% | 2.908 | 2.96 | 2.908 | 709 |
Nov 29 2024 | 2.926 | -0.02 | -0.75% | 2.91 | 2.94 | 2.882 | 5,785 |
Nov 28 2024 | 2.948 | 0.03 | 1.17% | 2.93 | 2.974 | 2.924 | 17,558 |
Nov 27 2024 | 2.914 | -0.13 | -4.33% | 3.044 | 3.044 | 2.914 | 24,097 |
Nov 26 2024 | 3.046 | -0.18 | -5.58% | 3.22 | 3.22 | 3.046 | 10,262 |
Nov 25 2024 | 3.226 | -0.18 | -5.34% | 3.34 | 3.358 | 3.182 | 13,273 |
Nov 22 2024 | 3.408 | -0.08 | -2.24% | 3.448 | 3.474 | 3.38 | 7,312 |
Nov 21 2024 | 3.486 | -0.23 | -6.14% | 3.71 | 3.71 | 3.438 | 25,698 |