EDOG Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jan 09 2025 | 6.625 | 0.08 | 1.15% | 6.674 | 6.674 | 6.607 | 1 |
Jan 08 2025 | 6.55 | 0.05 | 0.78% | 6.572 | 6.572 | 6.55 | 770 |
Jan 07 2025 | 6.4995 | -0.02 | -0.35% | 6.4995 | 6.4995 | 6.4995 | 1 |
Jan 06 2025 | 6.5225 | 0.13 | 1.96% | 6.539 | 6.539 | 6.5195 | 501 |
Jan 03 2025 | 6.397 | 0.00 | -0.03% | 6.395 | 6.4395 | 6.392 | 1,681 |
Jan 02 2025 | 6.399 | 0.06 | 1.01% | 6.399 | 6.399 | 6.399 | 51 |
Dec 31 2024 | 6.335 | 0.00 | 0.00% | 6.335 | 6.335 | 6.335 | 0 |
Dec 30 2024 | 6.335 | -0.06 | -0.86% | 6.344 | 6.344 | 6.3265 | 242 |
Dec 27 2024 | 6.39 | 0.01 | 0.13% | 6.497 | 6.497 | 6.37 | 98 |
Dec 24 2024 | 6.3815 | 0.00 | 0.00% | 6.3815 | 6.3815 | 6.3815 | 0 |
Dec 23 2024 | 6.3815 | 0.01 | 0.14% | 6.456 | 6.456 | 6.343 | 763 |
Dec 20 2024 | 6.3725 | 0.14 | 2.18% | 6.3725 | 6.3725 | 6.3725 | 0 |
Dec 19 2024 | 6.2365 | -0.20 | -3.12% | 6.286 | 6.3015 | 6.1995 | 2,015 |
Dec 18 2024 | 6.4375 | 0.04 | 0.70% | 6.421 | 6.455 | 6.4045 | 6 |
Dec 17 2024 | 6.3925 | -0.09 | -1.40% | 6.419 | 6.5245 | 6.392 | 55 |
Dec 16 2024 | 6.483 | 0.01 | 0.16% | 6.483 | 6.483 | 6.483 | 0 |
Dec 13 2024 | 6.4725 | -0.10 | -1.57% | 6.461 | 6.476 | 6.461 | 400 |
Dec 12 2024 | 6.576 | 0.05 | 0.70% | 6.576 | 6.576 | 6.576 | 6 |
Dec 11 2024 | 6.53 | -0.04 | -0.66% | 6.536 | 6.5815 | 6.4905 | 500 |
Dec 10 2024 | 6.5735 | -0.02 | -0.36% | 6.5735 | 6.5735 | 6.5735 | 31 |
Dec 09 2024 | 6.597 | 0.09 | 1.31% | 6.597 | 6.597 | 6.597 | 2 |
Dec 06 2024 | 6.5115 | 0.00 | -0.02% | 6.5115 | 6.5115 | 6.5115 | 0 |
Dec 05 2024 | 6.5125 | -0.07 | -1.06% | 6.552 | 6.603 | 6.4865 | 103 |
Dec 04 2024 | 6.5825 | -0.04 | -0.54% | 6.641 | 6.641 | 6.578 | 175 |
Dec 03 2024 | 6.618 | 0.02 | 0.33% | 6.645 | 6.645 | 6.565 | 36 |
Dec 02 2024 | 6.596 | 0.02 | 0.35% | 6.603 | 6.6205 | 6.552 | 55 |
Nov 29 2024 | 6.573 | 0.04 | 0.65% | 6.573 | 6.573 | 6.573 | 0 |
Nov 28 2024 | 6.5305 | 0.04 | 0.64% | 6.5305 | 6.5305 | 6.5305 | 6 |
Nov 27 2024 | 6.489 | 0.01 | 0.14% | 6.466 | 6.585 | 6.452 | 2,000 |
Nov 26 2024 | 6.48 | 0.02 | 0.32% | 6.512 | 6.512 | 6.4125 | 408 |
Nov 25 2024 | 6.4595 | 0.22 | 3.58% | 6.289 | 6.4695 | 6.278 | 598 |
Nov 22 2024 | 6.2365 | 0.08 | 1.31% | 6.212 | 6.24 | 6.184 | 85 |
Nov 21 2024 | 6.156 | 0.10 | 1.68% | 6.144 | 6.1585 | 6.109 | 85 |
Nov 20 2024 | 6.0545 | -0.04 | -0.58% | 6.0545 | 6.0545 | 6.0545 | 10 |
Nov 19 2024 | 6.09 | 0.03 | 0.50% | 6.09 | 6.09 | 6.09 | 0 |
Nov 18 2024 | 6.06 | 0.09 | 1.58% | 5.966 | 6.07 | 5.963 | 15 |
Nov 15 2024 | 5.966 | -0.20 | -3.20% | 5.966 | 5.966 | 5.966 | 0 |
Nov 14 2024 | 6.163 | -0.18 | -2.91% | 6.315 | 6.3165 | 6.14 | 49 |
Nov 13 2024 | 6.3475 | 0.02 | 0.36% | 6.355 | 6.368 | 6.3445 | 643 |
Nov 12 2024 | 6.325 | -0.05 | -0.85% | 6.325 | 6.325 | 6.325 | 0 |
Nov 11 2024 | 6.3795 | 0.16 | 2.58% | 6.236 | 6.391 | 6.2265 | 500 |
Nov 08 2024 | 6.219 | 0.02 | 0.40% | 6.331 | 6.356 | 6.1915 | 598 |
Nov 07 2024 | 6.1945 | 0.05 | 0.83% | 6.178 | 6.2345 | 6.169 | 10 |
Nov 06 2024 | 6.1435 | 0.17 | 2.78% | 6.211 | 6.223 | 5.593 | 2,174 |
Nov 05 2024 | 5.9775 | 0.03 | 0.50% | 5.962 | 5.9775 | 5.948 | 9 |
Nov 04 2024 | 5.9475 | 0.07 | 1.16% | 5.887 | 5.9625 | 5.4685 | 15 |
Nov 01 2024 | 5.8795 | 0.03 | 0.51% | 5.899 | 5.899 | 5.874 | 10 |
Oct 31 2024 | 5.8495 | -0.04 | -0.66% | 5.8495 | 5.8495 | 5.8495 | 1 |
Oct 30 2024 | 5.8885 | 0.05 | 0.87% | 5.813 | 5.93 | 5.813 | 2 |
Oct 29 2024 | 5.838 | -0.02 | -0.32% | 5.838 | 5.838 | 5.838 | 0 |
Oct 28 2024 | 5.857 | 0.04 | 0.77% | 5.857 | 5.857 | 5.857 | 1 |
Oct 25 2024 | 5.8125 | 0.00 | 0.01% | 5.783 | 5.84 | 5.783 | 7 |
Oct 24 2024 | 5.812 | 0.00 | -0.03% | 5.806 | 5.863 | 5.7945 | 1,170 |
Oct 23 2024 | 5.8135 | -0.04 | -0.66% | 5.8135 | 5.8135 | 5.8135 | 0 |
Oct 22 2024 | 5.852 | 0.02 | 0.33% | 5.852 | 5.852 | 5.852 | 7 |
Oct 21 2024 | 5.833 | -0.04 | -0.62% | 5.833 | 5.833 | 5.833 | 0 |
Oct 18 2024 | 5.8695 | 0.02 | 0.35% | 5.873 | 5.8855 | 5.844 | 6,270 |
Oct 17 2024 | 5.849 | -0.11 | -1.84% | 5.849 | 5.849 | 5.849 | 0 |
Oct 16 2024 | 5.9585 | 0.05 | 0.87% | 5.949 | 5.985 | 5.9225 | 1,000 |
Oct 15 2024 | 5.907 | -0.02 | -0.37% | 5.907 | 5.907 | 5.907 | 0 |
Oct 14 2024 | 5.929 | 0.06 | 1.04% | 5.911 | 5.929 | 5.854 | 53 |