Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
EEJG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31 2024 | 5.069 | 0.15 | 2.95% | 5.062 | 5.094 | 5.0385 | 4,236 |
| Jul 30 2024 | 4.9238 | 0.01 | 0.29% | 4.914 | 4.9443 | 4.9015 | 12,370 |
| Jul 29 2024 | 4.9095 | 0.02 | 0.49% | 4.9485 | 4.961 | 4.8957 | 4,876 |
| Jul 26 2024 | 4.8855 | 0.04 | 0.84% | 4.847 | 4.9303 | 4.832 | 18,354 |
| Jul 25 2024 | 4.8448 | -0.08 | -1.52% | 4.8825 | 4.898 | 4.8018 | 4,650 |
| Jul 24 2024 | 4.9197 | -0.06 | -1.15% | 4.9595 | 4.9595 | 4.9173 | 10,894 |
| Jul 23 2024 | 4.977 | 0.00 | 0.09% | 4.959 | 4.9978 | 4.959 | 10,811 |
| Jul 22 2024 | 4.9727 | 0.01 | 0.24% | 4.963 | 4.9915 | 4.9445 | 10,803 |
| Jul 19 2024 | 4.961 | -0.03 | -0.60% | 4.9775 | 4.9775 | 4.9575 | 18,560 |
| Jul 18 2024 | 4.9908 | -0.04 | -0.74% | 5.038 | 5.038 | 4.9843 | 25,330 |
| Jul 17 2024 | 5.028 | -0.02 | -0.48% | 5.05 | 5.0545 | 5.0015 | 28,966 |
| Jul 16 2024 | 5.052 | 0.02 | 0.33% | 5.024 | 5.1005 | 5.017 | 17,592 |
| Jul 15 2024 | 5.0355 | -0.01 | -0.11% | 5.009 | 5.052 | 5.009 | 17,410 |
| Jul 12 2024 | 5.041 | -0.01 | -0.23% | 5.046 | 5.0475 | 5.038 | 15,297 |
| Jul 11 2024 | 5.0525 | -0.01 | -0.29% | 5.077 | 5.077 | 5.048 | 26,386 |
| Jul 10 2024 | 5.067 | 0.08 | 1.50% | 5.034 | 5.0735 | 5.0325 | 20,053 |
| Jul 09 2024 | 4.992 | 0.03 | 0.65% | 5.005 | 5.005 | 4.977 | 9,985 |
| Jul 08 2024 | 4.96 | -0.01 | -0.17% | 4.967 | 4.9685 | 4.9413 | 66,455 |
| Jul 05 2024 | 4.9685 | -0.02 | -0.35% | 4.9875 | 5.0475 | 4.9528 | 16,475 |
| Jul 04 2024 | 4.986 | 0.04 | 0.87% | 4.982 | 5.0005 | 4.974 | 18,710 |
| Jul 03 2024 | 4.943 | 0.01 | 0.16% | 4.962 | 4.962 | 4.9305 | 13,132 |
| Jul 02 2024 | 4.9353 | 0.05 | 1.11% | 4.934 | 4.947 | 4.909 | 3,842 |
| Jul 01 2024 | 4.881 | -0.06 | -1.21% | 4.8955 | 4.903 | 4.8693 | 3,070 |
| Jun 28 2024 | 4.941 | 0.07 | 1.47% | 4.904 | 4.9575 | 4.8833 | 13,060 |
| Jun 27 2024 | 4.8695 | 0.00 | 0.07% | 4.859 | 4.885 | 4.8453 | 40,617 |
| Jun 26 2024 | 4.8663 | 0.02 | 0.42% | 4.8745 | 4.8928 | 4.8538 | 11,141 |
| Jun 25 2024 | 4.8458 | 0.05 | 1.09% | 4.8458 | 4.8458 | 4.8458 | 49,870 |
| Jun 24 2024 | 4.7935 | 0.04 | 0.74% | 4.7935 | 4.7935 | 4.7935 | 42,227 |
| Jun 21 2024 | 4.7583 | -0.01 | -0.29% | 4.775 | 4.7828 | 4.7463 | 7,020 |
| Jun 20 2024 | 4.772 | 0.02 | 0.44% | 4.774 | 4.7845 | 4.7575 | 41,287 |
| Jun 19 2024 | 4.751 | -0.01 | -0.24% | 4.775 | 4.7787 | 4.7408 | 1,374 |
| Jun 18 2024 | 4.7625 | 0.00 | 0.09% | 4.7585 | 4.776 | 4.7453 | 21,165 |
| Jun 17 2024 | 4.7583 | -0.06 | -1.18% | 4.7595 | 4.7595 | 4.7573 | 1,873 |
| Jun 14 2024 | 4.815 | 0.03 | 0.52% | 4.804 | 4.8405 | 4.7875 | 13,729 |
| Jun 13 2024 | 4.79 | -0.14 | -2.79% | 4.803 | 4.8223 | 4.7738 | 13,588 |
| Jun 12 2024 | 4.9273 | 0.01 | 0.28% | 4.901 | 4.961 | 4.881 | 25,893 |
| Jun 11 2024 | 4.9135 | -0.06 | -1.24% | 4.942 | 4.9463 | 4.9055 | 35,363 |
| Jun 10 2024 | 4.975 | 0.03 | 0.56% | 4.975 | 4.975 | 4.975 | 9,722 |
| Jun 07 2024 | 4.9473 | -0.01 | -0.14% | 4.948 | 4.9853 | 4.9048 | 17,868 |
| Jun 06 2024 | 4.954 | 0.00 | -0.03% | 4.961 | 4.9718 | 4.9425 | 17,988 |
| Jun 05 2024 | 4.9553 | 0.00 | -0.09% | 4.946 | 4.9623 | 4.9262 | 16,429 |
| Jun 04 2024 | 4.9595 | 0.00 | 0.00% | 4.9595 | 4.9595 | 4.9595 | 26,599 |
| Jun 03 2024 | 4.9595 | 0.04 | 0.84% | 4.9825 | 4.986 | 4.953 | 7,182 |
| May 31 2024 | 4.918 | 0.04 | 0.91% | 4.939 | 4.9483 | 4.9073 | 6,638 |
| May 30 2024 | 4.8738 | 0.04 | 0.72% | 4.8755 | 4.886 | 4.8545 | 31,301 |
| May 29 2024 | 4.8388 | -0.07 | -1.52% | 4.8388 | 4.8388 | 4.8388 | 8,292 |
| May 28 2024 | 4.9133 | 0.01 | 0.23% | 4.921 | 4.9313 | 4.9018 | 4,728 |
| May 24 2024 | 4.9018 | 0.01 | 0.19% | 4.907 | 4.9178 | 4.888 | 7,847 |
| May 23 2024 | 4.8923 | 0.00 | 0.04% | 4.9345 | 4.9515 | 4.884 | 12,956 |
| May 22 2024 | 4.8905 | -0.05 | -1.02% | 4.885 | 4.9068 | 4.8735 | 69,493 |
| May 21 2024 | 4.941 | -0.05 | -0.95% | 4.941 | 4.941 | 4.941 | 17,548 |
| May 20 2024 | 4.9883 | 0.04 | 0.78% | 4.995 | 5.0003 | 4.9788 | 2,919 |
| May 17 2024 | 4.9498 | -0.01 | -0.25% | 4.9745 | 4.9745 | 4.9458 | 5,721 |
| May 16 2024 | 4.962 | 0.00 | -0.07% | 4.962 | 4.962 | 4.962 | 4,176 |
| May 15 2024 | 4.9655 | 0.03 | 0.60% | 4.9655 | 4.9655 | 4.9655 | 9,358 |
| May 14 2024 | 4.936 | 0.00 | -0.08% | 4.936 | 4.936 | 4.936 | 20,003 |
| May 13 2024 | 4.9398 | -0.03 | -0.65% | 4.9398 | 4.9398 | 4.9398 | 8,683 |
| May 10 2024 | 4.972 | -0.01 | -0.27% | 4.9845 | 4.985 | 4.9668 | 10,671 |
| May 09 2024 | 4.9855 | 0.00 | 0.07% | 4.9535 | 4.996 | 4.9425 | 10,203 |
| May 08 2024 | 4.982 | -0.05 | -0.90% | 4.985 | 4.9893 | 4.9563 | 37,050 |
| May 07 2024 | 5.027 | 0.01 | 0.21% | 5.03 | 5.0395 | 5.0165 | 2,664 |
| May 03 2024 | 5.0165 | 0.03 | 0.60% | 5.00 | 5.0365 | 4.9665 | 26,031 |
