EXAE Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 5.47 | 0.05 | 0.92% | 5.44 | 5.50 | 5.43 | 120,028 |
Mar 26 2024 | 5.42 | -0.10 | -1.81% | 5.55 | 5.61 | 5.40 | 167,422 |
Mar 22 2024 | 5.52 | -0.01 | -0.18% | 5.53 | 5.58 | 5.51 | 59,591 |
Mar 21 2024 | 5.53 | 0.08 | 1.47% | 5.47 | 5.54 | 5.47 | 134,290 |
Mar 20 2024 | 5.45 | 0.14 | 2.64% | 5.35 | 5.46 | 5.35 | 142,566 |
Mar 19 2024 | 5.31 | 0.02 | 0.38% | 5.29 | 5.34 | 5.26 | 60,171 |
Mar 15 2024 | 5.29 | -0.02 | -0.38% | 5.33 | 5.36 | 5.28 | 133,518 |
Mar 14 2024 | 5.31 | 0.01 | 0.19% | 5.30 | 5.33 | 5.24 | 192,353 |
Mar 13 2024 | 5.30 | -0.02 | -0.38% | 5.29 | 5.38 | 5.29 | 59,126 |
Mar 12 2024 | 5.32 | -0.02 | -0.37% | 5.35 | 5.40 | 5.26 | 148,010 |
Mar 11 2024 | 5.34 | -0.24 | -4.30% | 5.54 | 5.55 | 5.34 | 191,576 |
Mar 08 2024 | 5.58 | -0.02 | -0.36% | 5.57 | 5.65 | 5.54 | 96,347 |
Mar 07 2024 | 5.60 | 0.01 | 0.18% | 5.64 | 5.64 | 5.50 | 339,390 |
Mar 06 2024 | 5.59 | -0.04 | -0.71% | 5.59 | 5.64 | 5.50 | 300,882 |
Mar 05 2024 | 5.63 | 0.02 | 0.36% | 5.62 | 5.66 | 5.56 | 162,170 |
Mar 04 2024 | 5.61 | 0.07 | 1.26% | 5.59 | 5.62 | 5.50 | 238,706 |
Mar 01 2024 | 5.54 | 0.11 | 2.03% | 5.49 | 5.60 | 5.45 | 370,418 |
Feb 29 2024 | 5.43 | 0.03 | 0.56% | 5.43 | 5.50 | 5.39 | 184,539 |
Feb 28 2024 | 5.40 | 0.03 | 0.56% | 5.35 | 5.40 | 5.23 | 190,453 |
Feb 27 2024 | 5.37 | 0.04 | 0.75% | 5.33 | 5.42 | 5.33 | 92,925 |
Feb 26 2024 | 5.33 | -0.01 | -0.19% | 5.33 | 5.41 | 5.31 | 132,259 |
Feb 23 2024 | 5.34 | -0.09 | -1.66% | 5.46 | 5.46 | 5.31 | 154,339 |
Feb 22 2024 | 5.43 | 0.00 | 0.00% | 5.49 | 5.53 | 5.39 | 216,679 |
Feb 21 2024 | 5.43 | -0.10 | -1.81% | 5.49 | 5.59 | 5.43 | 161,216 |
Feb 20 2024 | 5.53 | -0.14 | -2.47% | 5.69 | 5.69 | 5.50 | 354,460 |
Feb 19 2024 | 5.67 | 0.04 | 0.71% | 5.61 | 5.67 | 5.55 | 99,037 |
Feb 16 2024 | 5.63 | 0.00 | 0.00% | 5.64 | 5.71 | 5.60 | 103,003 |
Feb 15 2024 | 5.63 | -0.06 | -1.05% | 5.65 | 5.72 | 5.58 | 125,423 |
Feb 14 2024 | 5.69 | 0.03 | 0.53% | 5.70 | 5.70 | 5.60 | 126,767 |
Feb 13 2024 | 5.66 | -0.21 | -3.58% | 5.76 | 5.82 | 5.64 | 177,785 |
Feb 12 2024 | 5.87 | 0.07 | 1.21% | 5.84 | 5.92 | 5.77 | 293,783 |
Feb 09 2024 | 5.80 | 0.02 | 0.35% | 5.77 | 5.84 | 5.73 | 320,427 |
Feb 08 2024 | 5.78 | 0.05 | 0.87% | 5.72 | 5.79 | 5.71 | 217,782 |
Feb 07 2024 | 5.73 | -0.02 | -0.35% | 5.78 | 5.78 | 5.61 | 197,730 |
Feb 06 2024 | 5.75 | 0.04 | 0.70% | 5.75 | 5.80 | 5.68 | 102,472 |
Feb 05 2024 | 5.71 | 0.02 | 0.35% | 5.79 | 5.81 | 5.70 | 134,041 |
Feb 02 2024 | 5.69 | 0.06 | 1.07% | 5.72 | 5.80 | 5.66 | 376,662 |
Feb 01 2024 | 5.63 | 0.16 | 2.93% | 5.42 | 5.64 | 5.42 | 208,883 |
Jan 31 2024 | 5.47 | 0.07 | 1.30% | 5.42 | 5.58 | 5.42 | 183,773 |
Jan 30 2024 | 5.40 | -0.05 | -0.92% | 5.47 | 5.47 | 5.38 | 43,669 |
Jan 29 2024 | 5.45 | -0.05 | -0.91% | 5.49 | 5.54 | 5.44 | 38,303 |
Jan 26 2024 | 5.50 | -0.03 | -0.54% | 5.51 | 5.56 | 5.43 | 158,570 |
Jan 25 2024 | 5.53 | 0.01 | 0.18% | 5.55 | 5.55 | 5.40 | 156,513 |
Jan 24 2024 | 5.52 | 0.08 | 1.47% | 5.47 | 5.62 | 5.47 | 200,062 |
Jan 23 2024 | 5.44 | 0.04 | 0.74% | 5.40 | 5.58 | 5.36 | 168,430 |
Jan 22 2024 | 5.40 | 0.16 | 3.05% | 5.24 | 5.45 | 5.24 | 87,178 |
Jan 19 2024 | 5.24 | -0.12 | -2.24% | 5.33 | 5.37 | 5.24 | 65,007 |
Jan 18 2024 | 5.36 | 0.05 | 0.94% | 5.29 | 5.37 | 5.27 | 63,579 |
Jan 17 2024 | 5.31 | 0.01 | 0.19% | 5.26 | 5.37 | 5.18 | 190,437 |
Jan 16 2024 | 5.30 | -0.16 | -2.93% | 5.46 | 5.46 | 5.29 | 126,451 |
Jan 15 2024 | 5.46 | 0.02 | 0.37% | 5.42 | 5.49 | 5.42 | 28,083 |
Jan 12 2024 | 5.44 | -0.08 | -1.45% | 5.50 | 5.52 | 5.37 | 80,365 |
Jan 11 2024 | 5.52 | -0.06 | -1.08% | 5.60 | 5.65 | 5.49 | 118,798 |
Jan 10 2024 | 5.58 | 0.00 | 0.00% | 5.60 | 5.64 | 5.53 | 82,120 |
Jan 09 2024 | 5.58 | 0.08 | 1.45% | 5.55 | 5.66 | 5.54 | 187,478 |
Jan 08 2024 | 5.50 | 0.20 | 3.77% | 5.30 | 5.55 | 5.30 | 212,953 |
Jan 05 2024 | 5.30 | -0.02 | -0.38% | 5.33 | 5.37 | 5.26 | 70,426 |
Jan 04 2024 | 5.32 | 0.03 | 0.57% | 5.27 | 5.37 | 5.27 | 95,187 |
Jan 03 2024 | 5.29 | -0.08 | -1.49% | 5.33 | 5.39 | 5.26 | 86,418 |
Jan 02 2024 | 5.37 | 0.11 | 2.09% | 5.34 | 5.45 | 5.30 | 73,198 |
Dec 29 2023 | 5.26 | 0.01 | 0.19% | 5.22 | 5.28 | 5.21 | 53,343 |