E483S Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 7.10 | 3.17 | 80.43% | 5.24 | 7.27 | 4.115 | 630 |
May 30 2024 | 3.935 | 1.35 | 52.22% | 4.095 | 4.455 | 3.105 | 0 |
May 29 2024 | 2.585 | 0.74 | 40.11% | 2.335 | 3.275 | 2.095 | 0 |
May 28 2024 | 1.845 | 0.09 | 4.83% | 1.995 | 2.405 | 1.25 | 0 |
May 27 2024 | 1.76 | -0.26 | -12.66% | 2.35 | 2.37 | 1.76 | 0 |
May 24 2024 | 2.015 | 0.13 | 6.90% | 3.815 | 3.915 | 1.94 | 0 |
May 23 2024 | 1.885 | -0.85 | -31.08% | 1.58 | 2.865 | 0.85 | 0 |
May 22 2024 | 2.735 | -0.79 | -22.41% | 2.945 | 3.465 | 2.73 | 2,360 |
May 21 2024 | 3.525 | 0.00 | 0.00% | 3.545 | 4.125 | 3.425 | 278 |
May 20 2024 | 3.525 | -0.99 | -21.93% | 4.305 | 4.505 | 3.495 | 776 |
May 17 2024 | 4.515 | 0.81 | 21.86% | 4.345 | 4.735 | 4.145 | 100 |
May 16 2024 | 3.705 | -1.43 | -27.78% | 3.965 | 4.255 | 3.545 | 0 |
May 15 2024 | 5.13 | -2.43 | -32.14% | 6.77 | 6.91 | 5.02 | 0 |
May 14 2024 | 7.56 | -0.40 | -5.03% | 7.98 | 8.42 | 7.19 | 0 |
May 13 2024 | 7.96 | -0.57 | -6.68% | 7.88 | 8.17 | 7.55 | 0 |
May 10 2024 | 8.53 | -0.10 | -1.16% | 8.54 | 8.75 | 7.53 | 0 |
May 09 2024 | 8.63 | -0.39 | -4.32% | 9.32 | 9.55 | 8.52 | 0 |
May 08 2024 | 9.02 | 0.49 | 5.74% | 8.91 | 10.01 | 8.67 | 0 |
May 07 2024 | 8.53 | -1.26 | -12.87% | 9.02 | 9.29 | 8.42 | 0 |
May 06 2024 | 9.79 | -1.14 | -10.43% | 10.78 | 10.78 | 9.72 | 0 |
May 03 2024 | 10.93 | -4.33 | -28.37% | 13.00 | 13.26 | 10.67 | 0 |
May 02 2024 | 15.26 | 2.15 | 16.40% | 15.02 | 16.38 | 14.40 | 0 |
Apr 30 2024 | 13.11 | 0.85 | 6.93% | 11.92 | 13.12 | 11.77 | 0 |
Apr 29 2024 | 12.26 | -0.37 | -2.93% | 11.72 | 12.48 | 11.55 | 0 |
Apr 26 2024 | 12.63 | -3.91 | -23.64% | 13.03 | 13.88 | 12.12 | 0 |
Apr 25 2024 | 16.54 | 2.55 | 18.23% | 16.28 | 17.35 | 15.34 | 0 |
Apr 24 2024 | 13.99 | -0.97 | -6.48% | 13.50 | 14.32 | 13.09 | 0 |
Apr 23 2024 | 14.96 | -3.51 | -19.00% | 17.33 | 17.40 | 14.77 | 0 |
Apr 22 2024 | 18.47 | 1.14 | 6.58% | 17.70 | 19.02 | 17.48 | 0 |
Apr 19 2024 | 17.33 | 3.48 | 25.13% | 17.09 | 17.37 | 15.36 | 0 |
Apr 18 2024 | 13.85 | 0.18 | 1.32% | 13.49 | 15.14 | 13.26 | 1,000 |
Apr 17 2024 | 13.67 | 1.41 | 11.50% | 12.77 | 13.72 | 11.69 | 0 |
Apr 16 2024 | 12.26 | 2.81 | 29.74% | 12.64 | 13.12 | 12.11 | 0 |
Apr 15 2024 | 9.45 | 0.64 | 7.26% | 8.97 | 9.78 | 8.22 | 0 |
Apr 12 2024 | 8.81 | -0.04 | -0.45% | 6.94 | 9.55 | 6.70 | 0 |
Apr 11 2024 | 8.85 | -1.19 | -11.85% | 9.46 | 10.21 | 8.77 | 1,000 |
Apr 10 2024 | 10.04 | 0.79 | 8.54% | 7.91 | 10.73 | 7.64 | 0 |
Apr 09 2024 | 9.25 | 0.92 | 11.04% | 8.42 | 9.78 | 7.74 | 0 |
Apr 08 2024 | 8.33 | -0.28 | -3.25% | 8.61 | 9.12 | 7.97 | 0 |
Apr 05 2024 | 8.61 | 1.82 | 26.80% | 10.21 | 10.47 | 8.55 | 400 |
Apr 04 2024 | 6.79 | -0.73 | -9.71% | 7.50 | 7.56 | 6.35 | 0 |
Apr 03 2024 | 7.52 | -1.52 | -16.81% | 8.97 | 9.26 | 7.42 | 0 |
Apr 02 2024 | 9.04 | 1.81 | 25.03% | 7.24 | 9.55 | 6.89 | 0 |
Mar 28 2024 | 7.23 | -0.30 | -3.98% | 7.12 | 7.39 | 6.76 | 0 |
Mar 27 2024 | 7.53 | 0.89 | 13.40% | 7.07 | 7.95 | 6.41 | 1,400 |
Mar 26 2024 | 6.64 | -0.32 | -4.60% | 6.26 | 6.69 | 6.06 | 0 |
Mar 25 2024 | 6.96 | 0.17 | 2.50% | 6.80 | 7.80 | 6.60 | 0 |
Mar 22 2024 | 6.79 | 1.32 | 24.13% | 6.64 | 7.16 | 6.26 | 0 |
Mar 21 2024 | 5.47 | -3.73 | -40.54% | 5.93 | 6.27 | 5.36 | 0 |
Mar 20 2024 | 9.20 | -0.62 | -6.31% | 9.39 | 9.60 | 8.78 | 0 |
Mar 19 2024 | 9.82 | 0.66 | 7.21% | 10.17 | 11.21 | 9.59 | 0 |
Mar 18 2024 | 9.16 | -2.07 | -18.43% | 10.29 | 10.39 | 8.42 | 0 |
Mar 15 2024 | 11.23 | 2.04 | 22.20% | 9.81 | 11.44 | 8.91 | 0 |
Mar 14 2024 | 9.19 | 0.35 | 3.96% | 8.34 | 9.69 | 7.96 | 0 |
Mar 13 2024 | 8.84 | 0.43 | 5.11% | 7.38 | 9.13 | 7.33 | 0 |
Mar 12 2024 | 8.41 | -1.31 | -13.48% | 8.93 | 10.12 | 7.86 | 0 |
Mar 11 2024 | 9.72 | 2.01 | 26.07% | 9.31 | 10.44 | 9.21 | 0 |
Mar 08 2024 | 7.71 | 0.36 | 4.90% | 7.18 | 7.86 | 5.85 | 60 |
Mar 07 2024 | 7.35 | -1.61 | -17.97% | 10.06 | 10.34 | 7.16 | 0 |
Mar 06 2024 | 8.96 | -1.36 | -13.18% | 10.03 | 10.03 | 8.81 | 0 |
Mar 05 2024 | 10.32 | 3.22 | 45.35% | 8.12 | 10.47 | 8.12 | 2,000 |