E25 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 16 2024 | 0.30 | -0.02 | -6.25% | 0.32 | 0.325 | 0.30 | 208,619 |
May 15 2024 | 0.32 | 0.005 | 1.59% | 0.34 | 0.34 | 0.30 | 371,206 |
May 14 2024 | 0.315 | -0.025 | -7.35% | 0.35 | 0.37 | 0.295 | 1,791,028 |
May 13 2024 | 0.34 | 0.065 | 23.64% | 0.315 | 0.37 | 0.305 | 918,336 |
May 10 2024 | 0.275 | 0.025 | 10.00% | 0.26 | 0.285 | 0.26 | 332,779 |
May 09 2024 | 0.25 | -0.005 | -1.96% | 0.25 | 0.25 | 0.25 | 160,139 |
May 08 2024 | 0.255 | 0.005 | 2.00% | 0.255 | 0.255 | 0.25 | 176,324 |
May 07 2024 | 0.25 | -0.005 | -1.96% | 0.26 | 0.26 | 0.25 | 106,424 |
May 06 2024 | 0.255 | 0.00 | 0.00% | 0.25 | 0.255 | 0.25 | 88,938 |
May 03 2024 | 0.255 | 0.005 | 2.00% | 0.25 | 0.255 | 0.25 | 90,723 |
May 02 2024 | 0.25 | 0.00 | 0.00% | 0.255 | 0.265 | 0.25 | 321,077 |
May 01 2024 | 0.25 | 0.005 | 2.04% | 0.245 | 0.25 | 0.24 | 166,363 |
Apr 30 2024 | 0.245 | -0.005 | -2.00% | 0.245 | 0.255 | 0.245 | 94,845 |
Apr 29 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.235 | 129,986 |
Apr 26 2024 | 0.25 | -0.01 | -3.85% | 0.255 | 0.255 | 0.235 | 281,175 |
Apr 24 2024 | 0.26 | 0.04 | 18.18% | 0.225 | 0.26 | 0.225 | 169,450 |
Apr 23 2024 | 0.22 | 0.01 | 4.76% | 0.215 | 0.23 | 0.215 | 173,285 |
Apr 22 2024 | 0.21 | -0.02 | -8.70% | 0.22 | 0.225 | 0.20 | 763,637 |
Apr 19 2024 | 0.23 | -0.005 | -2.13% | 0.24 | 0.24 | 0.225 | 40,062 |
Apr 18 2024 | 0.235 | 0.01 | 4.44% | 0.235 | 0.235 | 0.23 | 72,618 |
Apr 17 2024 | 0.225 | -0.005 | -2.17% | 0.235 | 0.24 | 0.225 | 103,252 |
Apr 16 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.24 | 0.225 | 123,665 |
Apr 15 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.24 | 0.23 | 16,240 |
Apr 12 2024 | 0.23 | -0.01 | -4.17% | 0.235 | 0.235 | 0.23 | 104,983 |
Apr 11 2024 | 0.24 | 0.00 | 0.00% | 0.235 | 0.24 | 0.225 | 177,344 |
Apr 10 2024 | 0.24 | -0.005 | -2.04% | 0.25 | 0.255 | 0.235 | 272,455 |
Apr 09 2024 | 0.245 | 0.015 | 6.52% | 0.25 | 0.27 | 0.24 | 229,135 |
Apr 08 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.23 | 0.23 | 0.00 |
Apr 05 2024 | 0.23 | 0.025 | 12.20% | 0.20 | 0.23 | 0.20 | 545,866 |
Apr 04 2024 | 0.205 | 0.00 | 0.00% | 0.205 | 0.21 | 0.20 | 471,013 |
Apr 03 2024 | 0.205 | -0.025 | -10.87% | 0.23 | 0.245 | 0.205 | 503,723 |
Apr 02 2024 | 0.23 | 0.005 | 2.22% | 0.235 | 0.235 | 0.23 | 124,372 |
Mar 28 2024 | 0.225 | -0.005 | -2.17% | 0.23 | 0.245 | 0.225 | 450,363 |
Mar 27 2024 | 0.23 | 0.00 | 0.00% | 0.235 | 0.235 | 0.23 | 68,703 |
Mar 26 2024 | 0.23 | -0.005 | -2.13% | 0.24 | 0.24 | 0.23 | 139,178 |
Mar 25 2024 | 0.235 | -0.015 | -6.00% | 0.25 | 0.25 | 0.23 | 307,590 |
Mar 22 2024 | 0.25 | 0.01 | 4.17% | 0.235 | 0.25 | 0.235 | 40,714 |
Mar 21 2024 | 0.24 | 0.01 | 4.35% | 0.24 | 0.24 | 0.24 | 145,000 |
Mar 20 2024 | 0.23 | -0.03 | -11.54% | 0.28 | 0.28 | 0.23 | 617,322 |
Mar 19 2024 | 0.26 | 0.005 | 1.96% | 0.28 | 0.28 | 0.255 | 226,014 |
Mar 18 2024 | 0.255 | 0.04 | 18.60% | 0.225 | 0.27 | 0.225 | 544,756 |
Mar 15 2024 | 0.215 | 0.01 | 4.88% | 0.225 | 0.225 | 0.21 | 213,216 |
Mar 14 2024 | 0.205 | 0.00 | 0.00% | 0.205 | 0.22 | 0.205 | 285,098 |
Mar 13 2024 | 0.205 | 0.005 | 2.50% | 0.205 | 0.215 | 0.2025 | 572,054 |
Mar 12 2024 | 0.20 | 0.0075 | 3.90% | 0.19 | 0.21 | 0.19 | 428,858 |
Mar 11 2024 | 0.1925 | 0.0025 | 1.32% | 0.195 | 0.195 | 0.19 | 160,733 |
Mar 07 2024 | 0.19 | -0.0025 | -1.30% | 0.19 | 0.20 | 0.185 | 712,737 |
Mar 06 2024 | 0.1925 | 0.0025 | 1.32% | 0.19 | 0.20 | 0.185 | 262,075 |
Mar 05 2024 | 0.19 | -0.01 | -5.00% | 0.195 | 0.195 | 0.185 | 177,065 |
Mar 04 2024 | 0.20 | 0.00 | 0.00% | 0.205 | 0.21 | 0.20 | 413,692 |
Mar 03 2024 | 0.20 | 0.005 | 2.56% | 0.20 | 0.205 | 0.19 | 1,201,245 |
Feb 29 2024 | 0.195 | -0.0125 | -6.02% | 0.21 | 0.21 | 0.185 | 242,424 |
Feb 28 2024 | 0.2075 | -0.0075 | -3.49% | 0.215 | 0.215 | 0.20 | 148,663 |
Feb 27 2024 | 0.215 | 0.015 | 7.50% | 0.205 | 0.215 | 0.205 | 128,095 |
Feb 26 2024 | 0.20 | -0.01 | -4.76% | 0.215 | 0.22 | 0.20 | 442,122 |
Feb 25 2024 | 0.21 | -0.035 | -14.29% | 0.25 | 0.25 | 0.20 | 1,043,188 |
Feb 22 2024 | 0.245 | -0.01 | -3.92% | 0.26 | 0.26 | 0.24 | 297,612 |
Feb 21 2024 | 0.255 | -0.005 | -1.92% | 0.245 | 0.26 | 0.24 | 216,224 |
Feb 20 2024 | 0.26 | -0.005 | -1.89% | 0.26 | 0.26 | 0.24 | 235,745 |
Feb 19 2024 | 0.265 | 0.015 | 6.00% | 0.25 | 0.265 | 0.24 | 317,682 |
Feb 18 2024 | 0.25 | 0.02 | 8.70% | 0.23 | 0.25 | 0.23 | 54,293 |
Feb 15 2024 | 0.23 | -0.015 | -6.12% | 0.245 | 0.245 | 0.23 | 286,801 |