ELUXY Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Dec 31 2024 | 16.27 | -0.35 | -2.11% | 16.5395 | 16.5395 | 16.26 | 849 |
Dec 30 2024 | 16.62 | -0.13 | -0.78% | 16.45 | 16.665 | 16.45 | 2,876 |
Dec 27 2024 | 16.75 | 0.57 | 3.52% | 16.59 | 16.75 | 16.59 | 882 |
Dec 26 2024 | 16.18 | 0.19 | 1.16% | 16.36 | 16.36 | 16.09 | 13,136 |
Dec 24 2024 | 15.995 | -0.22 | -1.39% | 15.35 | 16.64 | 15.35 | 867 |
Dec 23 2024 | 16.22 | 0.02 | 0.12% | 16.19 | 16.2301 | 16.19 | 2,813 |
Dec 20 2024 | 16.20 | -0.10 | -0.61% | 16.275 | 16.275 | 16.20 | 372 |
Dec 19 2024 | 16.30 | -0.39 | -2.34% | 16.205 | 16.315 | 16.205 | 2,142 |
Dec 18 2024 | 16.69 | -0.45 | -2.61% | 17.18 | 17.18 | 16.69 | 1,325 |
Dec 17 2024 | 17.1375 | -0.15 | -0.86% | 17.18 | 17.18 | 17.1375 | 656 |
Dec 16 2024 | 17.286 | -0.11 | -0.66% | 17.20 | 17.316 | 17.20 | 2,396 |
Dec 13 2024 | 17.40 | -0.20 | -1.15% | 17.40 | 17.40 | 17.40 | 227 |
Dec 12 2024 | 17.6029 | -0.07 | -0.38% | 17.6029 | 17.6029 | 17.6029 | 624 |
Dec 11 2024 | 17.67 | 0.35 | 2.03% | 17.77 | 17.77 | 17.67 | 939 |
Dec 10 2024 | 17.318 | 0.36 | 2.11% | 17.25 | 17.36 | 17.25 | 2,994 |
Dec 09 2024 | 16.96 | 1.04 | 6.50% | 16.66 | 16.96 | 16.66 | 1,053 |
Dec 06 2024 | 15.925 | 0.72 | 4.70% | 16.00 | 16.07 | 15.925 | 1,185 |
Dec 05 2024 | 15.21 | 0.00 | 0.00% | 15.21 | 15.21 | 15.21 | 0 |
Dec 04 2024 | 15.21 | 0.37 | 2.46% | 15.21 | 15.21 | 15.21 | 372 |
Dec 03 2024 | 14.845 | -0.05 | -0.34% | 14.7935 | 14.845 | 14.78 | 5,841 |
Dec 02 2024 | 14.895 | -0.03 | -0.17% | 14.85 | 14.97 | 14.85 | 2,120 |
Nov 29 2024 | 14.92 | 0.22 | 1.50% | 14.92 | 14.92 | 14.92 | 843 |
Nov 27 2024 | 14.70 | 0.02 | 0.15% | 14.71 | 14.715 | 14.69 | 2,715 |
Nov 26 2024 | 14.678 | -0.32 | -2.15% | 14.75 | 14.75 | 14.678 | 743 |
Nov 25 2024 | 15.00 | 0.34 | 2.28% | 14.90 | 15.16 | 14.90 | 5,579 |
Nov 22 2024 | 14.665 | 0.34 | 2.41% | 14.66 | 14.69 | 14.66 | 1,622 |
Nov 21 2024 | 14.32 | -0.38 | -2.59% | 14.19 | 14.3732 | 14.19 | 2,284 |
Nov 20 2024 | 14.70 | -0.72 | -4.64% | 14.82 | 14.8385 | 14.70 | 1,394 |
Nov 19 2024 | 15.416 | -0.29 | -1.87% | 15.398 | 15.416 | 15.25 | 1,259 |
Nov 18 2024 | 15.71 | -0.09 | -0.54% | 15.83 | 15.84 | 15.71 | 886 |
Nov 15 2024 | 15.795 | -0.02 | -0.09% | 15.775 | 15.812 | 15.775 | 1,235 |
Nov 14 2024 | 15.81 | 0.08 | 0.51% | 15.77 | 15.83 | 15.765 | 1,946 |
Nov 13 2024 | 15.73 | -0.35 | -2.18% | 15.77 | 15.77 | 15.73 | 777 |
Nov 12 2024 | 16.08 | -0.99 | -5.77% | 16.76 | 16.76 | 16.08 | 1,509 |
Nov 11 2024 | 17.0655 | 0.13 | 0.74% | 17.22 | 17.22 | 17.0655 | 686 |
Nov 08 2024 | 16.94 | -0.15 | -0.88% | 17.00 | 17.00 | 16.94 | 493 |
Nov 07 2024 | 17.09 | 0.65 | 3.93% | 17.09 | 17.09 | 17.09 | 414 |
Nov 06 2024 | 16.444 | -0.34 | -2.00% | 16.3375 | 16.444 | 16.3375 | 833 |
Nov 05 2024 | 16.78 | -0.05 | -0.30% | 16.86 | 16.86 | 16.78 | 2,248 |
Nov 04 2024 | 16.83 | 0.22 | 1.32% | 16.945 | 16.945 | 16.83 | 1,992 |
Nov 01 2024 | 16.61 | -0.10 | -0.57% | 16.64 | 16.70 | 16.606 | 8,373 |
Oct 31 2024 | 16.7055 | -0.18 | -1.09% | 16.69 | 16.7055 | 16.69 | 451 |
Oct 30 2024 | 16.89 | -0.20 | -1.14% | 16.955 | 16.955 | 16.88 | 1,727 |
Oct 29 2024 | 17.085 | 0.03 | 0.15% | 17.07 | 17.085 | 17.045 | 1,499 |
Oct 28 2024 | 17.06 | 0.42 | 2.55% | 16.76 | 17.07 | 16.76 | 3,174 |
Oct 25 2024 | 16.635 | -2.94 | -15.00% | 16.6368 | 16.72 | 16.635 | 11,432 |
Oct 24 2024 | 19.57 | 0.75 | 4.01% | 19.574 | 19.67 | 19.57 | 1,933 |
Oct 23 2024 | 18.815 | -0.13 | -0.66% | 18.815 | 18.815 | 18.815 | 3,099 |
Oct 22 2024 | 18.94 | 0.13 | 0.69% | 18.94 | 18.94 | 18.92 | 3,566 |
Oct 21 2024 | 18.81 | -0.60 | -3.09% | 18.94 | 18.94 | 18.81 | 1,931 |
Oct 18 2024 | 19.409 | 0.41 | 2.15% | 19.37 | 19.409 | 19.29 | 1,748 |
Oct 17 2024 | 19.00 | -0.10 | -0.52% | 19.00 | 19.00 | 19.00 | 928 |
Oct 16 2024 | 19.10 | 0.00 | 0.00% | 19.10 | 19.10 | 19.10 | 0 |
Oct 15 2024 | 19.10 | 0.00 | 0.00% | 19.10 | 19.10 | 19.10 | 0 |
Oct 14 2024 | 19.10 | -0.06 | -0.30% | 19.09 | 19.10 | 19.06 | 982 |
Oct 11 2024 | 19.158 | 0.08 | 0.41% | 19.14 | 19.164 | 19.14 | 719 |
Oct 10 2024 | 19.08 | -0.45 | -2.30% | 19.23 | 19.23 | 19.00 | 775 |
Oct 09 2024 | 19.53 | -0.05 | -0.26% | 19.55 | 19.55 | 19.50 | 1,551 |
Oct 08 2024 | 19.58 | -0.35 | -1.76% | 19.51 | 19.584 | 19.51 | 3,624 |
Oct 07 2024 | 19.9305 | -0.02 | -0.12% | 19.895 | 19.9305 | 19.7975 | 7,511 |
Oct 04 2024 | 19.955 | 0.42 | 2.18% | 19.955 | 19.955 | 19.955 | 286 |