ELETT400 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 2.30 | 0.80 | 53.33% | 1.85 | 2.30 | 1.85 | 96,500 |
Jul 17 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.50 | 0 |
Jul 16 2024 | 1.50 | -0.03 | -1.96% | 1.50 | 1.50 | 1.50 | 16,000 |
Jul 15 2024 | 1.53 | 0.10 | 6.99% | 1.53 | 1.53 | 1.53 | 20,000 |
Jul 12 2024 | 1.43 | -0.31 | -17.82% | 1.29 | 1.43 | 1.29 | 2,500 |
Jul 11 2024 | 1.74 | 0.00 | 0.00% | 1.74 | 1.74 | 1.74 | 0 |
Jul 10 2024 | 1.74 | -0.06 | -3.33% | 1.74 | 1.74 | 1.74 | 1,000 |
Jul 09 2024 | 1.80 | -0.41 | -18.55% | 2.00 | 2.00 | 1.80 | 2,900 |
Jul 08 2024 | 2.21 | 0.19 | 9.41% | 1.80 | 2.21 | 1.80 | 4,700 |
Jul 05 2024 | 2.02 | 0.02 | 1.00% | 1.93 | 2.02 | 1.79 | 3,000 |
Jul 04 2024 | 2.00 | -0.25 | -11.11% | 2.00 | 2.00 | 2.00 | 200 |
Jul 03 2024 | 2.25 | -0.55 | -19.64% | 2.40 | 2.40 | 2.25 | 1,000 |
Jul 02 2024 | 2.80 | -0.20 | -6.67% | 2.70 | 3.00 | 2.70 | 13,200 |
Jul 01 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 0 |
Jun 28 2024 | 3.00 | -1.72 | -36.44% | 3.20 | 3.20 | 2.98 | 10,200 |
Jun 27 2024 | 4.72 | 0.00 | 0.00% | 4.72 | 4.72 | 4.72 | 0 |
Jun 26 2024 | 4.72 | 0.00 | 0.00% | 4.72 | 4.72 | 4.72 | 0 |
Jun 25 2024 | 4.72 | 0.00 | 0.00% | 4.72 | 4.72 | 4.72 | 0 |
Jun 24 2024 | 4.72 | 0.00 | 0.00% | 4.72 | 4.72 | 4.72 | 0 |
Jun 21 2024 | 4.72 | 0.27 | 6.07% | 4.50 | 4.72 | 4.50 | 600 |
Jun 20 2024 | 4.45 | 0.41 | 10.15% | 4.20 | 4.45 | 4.20 | 1,900 |
Jun 19 2024 | 4.04 | 0.00 | 0.00% | 4.04 | 4.04 | 4.04 | 0 |
Jun 18 2024 | 4.04 | 0.00 | 0.00% | 4.04 | 4.04 | 4.04 | 0 |
Jun 17 2024 | 4.04 | 0.26 | 6.88% | 4.04 | 4.04 | 4.04 | 5,000 |
Jun 14 2024 | 3.78 | 0.12 | 3.28% | 3.78 | 3.78 | 3.78 | 200 |
Jun 13 2024 | 3.66 | 0.00 | 0.00% | 3.66 | 3.66 | 3.66 | 0 |
Jun 12 2024 | 3.66 | 0.26 | 7.65% | 3.52 | 3.71 | 3.52 | 2,100 |
Jun 11 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.40 | 3.40 | 0 |
Jun 10 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.40 | 3.40 | 0 |
Jun 07 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.40 | 3.40 | 0 |
Jun 06 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.40 | 3.40 | 0 |
Jun 05 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.40 | 3.40 | 0 |
Jun 04 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.40 | 3.40 | 0 |
Jun 03 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.40 | 3.40 | 0 |
May 31 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.40 | 3.40 | 0 |
May 29 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.40 | 3.40 | 0 |
May 28 2024 | 3.40 | 0.15 | 4.62% | 3.40 | 3.40 | 3.40 | 1,000 |
May 27 2024 | 3.25 | 0.00 | 0.00% | 3.25 | 3.25 | 3.25 | 0 |
May 24 2024 | 3.25 | 0.00 | 0.00% | 3.25 | 3.25 | 3.25 | 0 |
May 23 2024 | 3.25 | 0.06 | 1.88% | 3.28 | 3.31 | 3.25 | 3,000 |
May 22 2024 | 3.19 | 1.08 | 51.18% | 3.19 | 3.19 | 3.19 | 300 |
May 21 2024 | 2.11 | 0.00 | 0.00% | 2.11 | 2.11 | 2.11 | 0 |
May 20 2024 | 2.11 | 0.00 | 0.00% | 2.11 | 2.11 | 2.11 | 0 |
May 17 2024 | 2.11 | 0.00 | 0.00% | 2.11 | 2.11 | 2.11 | 0 |
May 16 2024 | 2.11 | 0.05 | 2.43% | 2.02 | 2.11 | 2.01 | 12,800 |
May 15 2024 | 2.06 | 0.00 | 0.00% | 2.06 | 2.06 | 2.06 | 0 |
May 14 2024 | 2.06 | -0.22 | -9.65% | 2.05 | 2.06 | 2.05 | 1,600 |
May 13 2024 | 2.28 | 0.00 | 0.00% | 2.28 | 2.28 | 2.28 | 0 |
May 10 2024 | 2.28 | 0.00 | 0.00% | 2.28 | 2.28 | 2.28 | 0 |
May 09 2024 | 2.28 | -0.32 | -12.31% | 2.20 | 2.28 | 2.20 | 200 |
May 08 2024 | 2.60 | 0.00 | 0.00% | 2.60 | 2.60 | 2.60 | 0 |
May 07 2024 | 2.60 | 0.00 | 0.00% | 2.60 | 2.60 | 2.60 | 0 |
May 06 2024 | 2.60 | 0.00 | 0.00% | 2.60 | 2.60 | 2.60 | 0 |
May 03 2024 | 2.60 | 0.00 | 0.00% | 2.60 | 2.60 | 2.60 | 0 |
May 02 2024 | 2.60 | -0.45 | -14.75% | 2.60 | 2.60 | 2.60 | 1,500 |
Apr 30 2024 | 3.05 | 0.00 | 0.00% | 3.05 | 3.05 | 3.05 | 0 |
Apr 29 2024 | 3.05 | 0.00 | 0.00% | 3.05 | 3.05 | 3.05 | 0 |
Apr 26 2024 | 3.05 | 0.00 | 0.00% | 3.05 | 3.05 | 3.05 | 0 |
Apr 25 2024 | 3.05 | 0.00 | 0.00% | 3.05 | 3.05 | 3.05 | 0 |
Apr 24 2024 | 3.05 | 0.00 | 0.00% | 3.05 | 3.05 | 3.05 | 0 |
Apr 23 2024 | 3.05 | 0.00 | 0.00% | 3.05 | 3.05 | 3.05 | 0 |
Apr 22 2024 | 3.05 | 0.00 | 0.00% | 3.05 | 3.05 | 3.05 | 0 |