EGLDUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 30 2024 | 29.63 | 1.19 | 4.18% | 28.41 | 29.87 | 27.84 | 5,050.00 |
Jun 29 2024 | 28.44 | -0.570 | -1.96% | 29.05 | 29.53 | 28.43 | 5,303.00 |
Jun 28 2024 | 29.01 | -0.980 | -3.27% | 29.98 | 30.12 | 29.00 | 6,354.00 |
Jun 27 2024 | 29.99 | 0.520 | 1.76% | 29.47 | 30.23 | 28.97 | 6,313.00 |
Jun 26 2024 | 29.47 | -0.270 | -0.91% | 30.07 | 30.70 | 29.03 | 10,629.00 |
Jun 25 2024 | 29.74 | 0.590 | 2.02% | 29.11 | 30.72 | 28.90 | 10,190.00 |
Jun 24 2024 | 29.15 | 1.01 | 3.59% | 28.17 | 29.19 | 26.58 | 11,871.00 |
Jun 23 2024 | 28.14 | -0.500 | -1.75% | 28.61 | 29.24 | 27.86 | 6,349.00 |
Jun 22 2024 | 28.64 | -0.070 | -0.24% | 28.63 | 28.90 | 28.15 | 4,756.00 |
Jun 21 2024 | 28.71 | -0.430 | -1.48% | 29.06 | 29.57 | 28.19 | 8,351.00 |
Jun 20 2024 | 29.14 | -0.220 | -0.75% | 29.32 | 30.76 | 28.79 | 13,574.00 |
Jun 19 2024 | 29.36 | 0.160 | 0.55% | 29.16 | 30.55 | 28.93 | 12,944.00 |
Jun 18 2024 | 29.20 | -1.93 | -6.20% | 31.23 | 31.27 | 26.88 | 31,268.00 |
Jun 17 2024 | 31.13 | -2.21 | -6.63% | 33.32 | 33.64 | 30.11 | 15,224.00 |
Jun 16 2024 | 33.34 | 0.170 | 0.51% | 33.30 | 33.52 | 32.70 | 2,984.00 |
Jun 15 2024 | 33.17 | 0.670 | 2.06% | 32.58 | 33.30 | 32.50 | 2,900.00 |
Jun 14 2024 | 32.50 | -0.700 | -2.11% | 33.22 | 34.22 | 31.75 | 10,541.00 |
Jun 13 2024 | 33.20 | -1.63 | -4.68% | 34.75 | 40.00 | 32.75 | 5,592.00 |
Jun 12 2024 | 34.83 | 1.53 | 4.59% | 33.42 | 35.85 | 32.75 | 8,262.00 |
Jun 11 2024 | 33.30 | -1.68 | -4.80% | 35.00 | 35.14 | 32.53 | 14,553.00 |
Jun 10 2024 | 34.98 | -0.600 | -1.69% | 35.51 | 35.98 | 34.66 | 5,795.00 |
Jun 09 2024 | 35.58 | 0.970 | 2.80% | 34.57 | 35.86 | 34.22 | 10,214.00 |
Jun 08 2024 | 34.61 | -1.47 | -4.07% | 35.84 | 36.18 | 34.40 | 9,638.00 |
Jun 07 2024 | 36.08 | -2.89 | -7.42% | 38.83 | 40.04 | 33.88 | 16,930.00 |
Jun 06 2024 | 38.97 | -1.23 | -3.06% | 40.25 | 40.25 | 38.79 | 5,374.00 |
Jun 05 2024 | 40.20 | 1.03 | 2.63% | 39.17 | 40.43 | 38.63 | 9,580.00 |
Jun 04 2024 | 39.17 | 0.650 | 1.69% | 38.62 | 39.71 | 38.49 | 6,580.00 |
Jun 03 2024 | 38.52 | 0.530 | 1.40% | 37.99 | 39.37 | 37.77 | 7,426.00 |
Jun 02 2024 | 37.99 | -0.650 | -1.68% | 38.63 | 39.13 | 37.31 | 14,617.00 |
Jun 01 2024 | 38.64 | -0.370 | -0.95% | 38.86 | 38.97 | 38.43 | 5,001.00 |
May 31 2024 | 39.01 | -0.030 | -0.08% | 38.92 | 39.52 | 38.10 | 7,770.00 |
May 30 2024 | 39.04 | -0.590 | -1.49% | 39.65 | 40.35 | 38.34 | 6,870.00 |
May 29 2024 | 39.63 | -0.180 | -0.45% | 39.79 | 41.31 | 39.48 | 11,505.00 |
May 28 2024 | 39.81 | 0.010 | 0.03% | 39.86 | 40.05 | 30.00 | 6,824.00 |
May 27 2024 | 39.80 | 0.860 | 2.21% | 38.96 | 40.41 | 38.71 | 19,288.00 |
May 26 2024 | 38.94 | -0.520 | -1.32% | 39.48 | 40.38 | 38.56 | 7,676.00 |
May 25 2024 | 39.46 | 0.620 | 1.60% | 38.84 | 39.69 | 38.79 | 5,043.00 |
May 24 2024 | 38.84 | 0.430 | 1.12% | 38.40 | 38.86 | 37.36 | 10,845.00 |
May 23 2024 | 38.41 | -0.710 | -1.81% | 39.14 | 39.76 | 36.78 | 17,361.00 |
May 22 2024 | 39.12 | -1.77 | -4.33% | 40.92 | 40.92 | 38.91 | 9,414.00 |
May 21 2024 | 40.89 | -0.110 | -0.27% | 41.31 | 42.87 | 39.83 | 13,607.00 |
May 20 2024 | 41.00 | 3.06 | 8.07% | 37.95 | 41.18 | 37.25 | 9,385.00 |
May 19 2024 | 37.94 | -2.39 | -5.93% | 40.43 | 40.57 | 37.86 | 5,660.00 |
May 18 2024 | 40.33 | -0.250 | -0.62% | 40.58 | 40.94 | 40.19 | 4,363.00 |
May 17 2024 | 40.58 | 0.550 | 1.37% | 40.05 | 40.97 | 39.56 | 9,069.00 |
May 16 2024 | 40.03 | -0.390 | -0.96% | 40.37 | 41.12 | 39.00 | 8,890.00 |
May 15 2024 | 40.42 | 2.96 | 7.90% | 37.62 | 42.00 | 37.25 | 9,799.00 |
May 14 2024 | 37.46 | -1.04 | -2.70% | 38.49 | 38.78 | 37.07 | 10,045.00 |
May 13 2024 | 38.50 | -0.120 | -0.31% | 38.37 | 39.44 | 37.11 | 6,835.00 |
May 12 2024 | 38.62 | -0.620 | -1.58% | 39.31 | 39.92 | 38.28 | 4,699.00 |
May 11 2024 | 39.24 | -0.470 | -1.18% | 39.71 | 40.26 | 39.17 | 3,551.00 |
May 10 2024 | 39.71 | -1.02 | -2.50% | 40.81 | 41.82 | 39.29 | 8,639.00 |
May 09 2024 | 40.73 | 0.580 | 1.44% | 40.09 | 41.02 | 39.10 | 7,274.00 |
May 08 2024 | 40.15 | 0.750 | 1.90% | 39.35 | 41.22 | 38.95 | 18,098.00 |
May 07 2024 | 39.40 | -0.420 | -1.05% | 40.02 | 41.20 | 39.14 | 15,056.00 |
May 06 2024 | 39.82 | -1.89 | -4.53% | 41.95 | 43.54 | 39.81 | 8,273.00 |
May 05 2024 | 41.71 | 0.220 | 0.53% | 41.36 | 42.59 | 40.51 | 6,295.00 |
May 04 2024 | 41.49 | -0.180 | -0.43% | 41.50 | 41.96 | 40.75 | 4,173.00 |
May 03 2024 | 41.67 | 1.90 | 4.78% | 39.87 | 41.95 | 39.20 | 6,318.00 |
May 02 2024 | 39.77 | 1.05 | 2.71% | 38.60 | 40.14 | 37.49 | 8,371.00 |
May 01 2024 | 38.72 | 0.160 | 0.41% | 38.39 | 39.06 | 35.33 | 18,257.00 |
Apr 30 2024 | 38.56 | -1.56 | -3.89% | 40.02 | 40.52 | 36.59 | 20,250.00 |
Apr 29 2024 | 40.12 | -0.420 | -1.04% | 40.60 | 40.77 | 39.21 | 16,846.00 |
Apr 28 2024 | 40.54 | -0.930 | -2.24% | 41.40 | 42.49 | 40.31 | 5,098.00 |
Apr 27 2024 | 41.47 | -0.510 | -1.21% | 42.06 | 42.81 | 40.81 | 6,473.00 |
Apr 26 2024 | 41.98 | -0.910 | -2.12% | 42.81 | 43.39 | 41.72 | 7,888.00 |
Apr 25 2024 | 42.89 | 1.43 | 3.45% | 41.56 | 43.41 | 40.73 | 9,129.00 |
Apr 24 2024 | 41.46 | -2.50 | -5.69% | 44.07 | 45.39 | 41.09 | 9,138.00 |
Apr 23 2024 | 43.96 | -1.17 | -2.59% | 44.92 | 45.50 | 43.78 | 7,854.00 |
Apr 22 2024 | 45.13 | 1.80 | 4.15% | 44.69 | 45.35 | 43.28 | 7,394.00 |
Apr 21 2024 | 43.33 | -1.13 | -2.54% | 44.17 | 44.69 | 37.36 | 8,495.00 |
Apr 20 2024 | 44.46 | 3.27 | 7.94% | 41.19 | 45.46 | 40.43 | 9,291.00 |
Apr 19 2024 | 41.19 | 0.390 | 0.96% | 40.75 | 41.72 | 37.40 | 19,209.00 |
Apr 18 2024 | 40.80 | 1.15 | 2.90% | 39.68 | 41.24 | 38.68 | 10,993.00 |
Apr 17 2024 | 39.65 | -0.780 | -1.93% | 40.18 | 41.15 | 38.30 | 16,942.00 |
Apr 16 2024 | 40.43 | 0.560 | 1.40% | 39.71 | 40.97 | 38.15 | 18,944.00 |
Apr 15 2024 | 39.87 | -1.54 | -3.72% | 40.99 | 43.42 | 38.65 | 54,206.00 |
Apr 14 2024 | 41.41 | 3.35 | 8.80% | 37.88 | 42.90 | 36.36 | 37,970.00 |
Apr 13 2024 | 38.06 | -5.57 | -12.77% | 43.46 | 43.65 | 33.11 | 54,848.00 |
Apr 12 2024 | 43.63 | -8.29 | -15.97% | 51.89 | 52.28 | 39.66 | 46,154.00 |
Apr 11 2024 | 51.92 | -0.900 | -1.70% | 52.74 | 53.77 | 51.01 | 8,224.00 |
Apr 10 2024 | 52.82 | -1.01 | -1.88% | 53.64 | 54.05 | 50.75 | 13,033.00 |
Apr 09 2024 | 53.83 | -2.99 | -5.26% | 56.81 | 57.15 | 53.51 | 7,423.00 |
Apr 08 2024 | 56.82 | 2.69 | 4.97% | 54.20 | 57.13 | 52.62 | 14,908.00 |
Apr 07 2024 | 54.13 | -0.600 | -1.10% | 54.74 | 55.19 | 53.48 | 5,463.00 |
Apr 06 2024 | 54.73 | 0.930 | 1.73% | 53.62 | 54.98 | 53.49 | 4,795.00 |
Apr 05 2024 | 53.80 | -0.940 | -1.72% | 54.66 | 54.85 | 51.50 | 10,218.00 |
Apr 04 2024 | 54.74 | 0.820 | 1.52% | 53.56 | 55.91 | 52.77 | 6,535.00 |
Apr 03 2024 | 53.92 | 0.140 | 0.26% | 53.79 | 55.77 | 51.93 | 8,044.00 |
Apr 02 2024 | 53.78 | -3.85 | -6.68% | 57.43 | 57.45 | 52.25 | 18,593.00 |