Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
EAST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 1.05 | -0.03 | -3.09% | 1.11 | 1.11 | 1.02 | 107,667 |
| Apr 23 2024 | 1.0835 | 0.15 | 16.17% | 1.01 | 1.12 | 0.9701 | 72,789 |
| Apr 22 2024 | 0.9327 | 0.0107 | 1.16% | 0.95 | 0.959 | 0.9101 | 12,648 |
| Apr 19 2024 | 0.922 | -0.0335 | -3.51% | 0.97 | 0.988 | 0.88 | 11,864 |
| Apr 18 2024 | 0.9555 | 0.0745 | 8.46% | 0.90 | 0.999 | 0.85 | 80,518 |
| Apr 17 2024 | 0.881 | 0.0067 | 0.77% | 0.85 | 0.9785 | 0.85 | 20,047 |
| Apr 16 2024 | 0.8743 | -0.0257 | -2.86% | 0.8621 | 0.905301 | 0.8401 | 29,267 |
| Apr 15 2024 | 0.90 | -0.03 | -3.23% | 0.98 | 0.987 | 0.86 | 47,293 |
| Apr 12 2024 | 0.93 | 0.00 | 0.00% | 0.9494 | 0.96 | 0.9298 | 13,888 |
| Apr 11 2024 | 0.93 | -0.03 | -3.13% | 0.96 | 0.96 | 0.93 | 4,514 |
| Apr 10 2024 | 0.96 | 0.03674 | 3.98% | 0.94 | 0.96 | 0.94 | 12,801 |
| Apr 09 2024 | 0.923259 | -0.01364 | -1.46% | 0.9597 | 0.9597 | 0.91 | 8,627 |
| Apr 08 2024 | 0.9369 | -0.0231 | -2.41% | 0.9715 | 0.9796 | 0.92 | 13,720 |
| Apr 05 2024 | 0.96 | 0.0099 | 1.04% | 0.97 | 0.9797 | 0.925 | 11,893 |
| Apr 04 2024 | 0.9501 | 0.0198 | 2.13% | 0.98 | 0.9994 | 0.9303 | 9,021 |
| Apr 03 2024 | 0.9303 | -0.0507 | -5.17% | 0.99 | 1.01 | 0.92 | 25,513 |
| Apr 02 2024 | 0.981 | -0.1889 | -16.15% | 1.0481 | 1.0999 | 0.96 | 65,911 |
| Apr 01 2024 | 1.1699 | 0.18 | 18.17% | 1.11 | 1.19 | 1.03 | 280,041 |
| Mar 28 2024 | 0.99 | 0.05 | 5.32% | 0.98 | 1.0339 | 0.922601 | 40,678 |
| Mar 27 2024 | 0.94 | -0.04 | -4.08% | 0.98 | 1.03 | 0.92 | 34,008 |
| Mar 26 2024 | 0.98 | -0.05 | -4.85% | 1.02 | 1.03 | 0.98 | 18,559 |
| Mar 25 2024 | 1.03 | 0.02 | 2.14% | 1.03 | 1.0498 | 1.00 | 18,200 |
| Mar 22 2024 | 1.0084 | -0.05 | -4.87% | 1.08 | 1.115 | 0.99 | 102,834 |
| Mar 21 2024 | 1.06 | -0.23 | -17.83% | 1.27 | 1.33 | 1.0312 | 146,320 |
| Mar 20 2024 | 1.29 | -0.20 | -13.42% | 1.43 | 1.43 | 1.25 | 58,531 |
| Mar 19 2024 | 1.49 | 0.18 | 13.74% | 1.27 | 1.50 | 1.24 | 138,225 |
| Mar 18 2024 | 1.31 | 0.17 | 14.91% | 1.17 | 1.32 | 1.15 | 108,554 |
| Mar 15 2024 | 1.14 | -0.08 | -6.56% | 1.19 | 1.2327 | 1.13 | 153,297 |
| Mar 14 2024 | 1.22 | -0.05 | -3.94% | 1.27 | 1.27 | 1.20 | 16,931 |
| Mar 13 2024 | 1.27 | 0.11 | 9.01% | 1.16 | 1.34 | 1.12 | 94,334 |
| Mar 12 2024 | 1.165 | -0.07 | -5.28% | 1.14 | 1.21 | 1.13 | 64,837 |
| Mar 11 2024 | 1.23 | 0.17 | 16.04% | 1.09 | 1.23 | 1.05 | 123,701 |
| Mar 08 2024 | 1.06 | 0.01 | 0.76% | 1.05 | 1.1167 | 1.04 | 52,203 |
| Mar 07 2024 | 1.052 | -0.05 | -4.36% | 1.11 | 1.11 | 1.04 | 60,526 |
| Mar 06 2024 | 1.10 | 0.05 | 4.76% | 1.07 | 1.10 | 1.07 | 11,118 |
| Mar 05 2024 | 1.05 | -0.02 | -1.87% | 1.07 | 1.108 | 1.0304 | 4,972 |
| Mar 04 2024 | 1.07 | -0.04 | -3.60% | 1.13 | 1.13 | 1.05 | 54,635 |
| Mar 01 2024 | 1.11 | 0.01 | 0.45% | 1.11 | 1.17 | 1.0701 | 60,735 |
| Feb 29 2024 | 1.105 | -0.01 | -0.45% | 1.14 | 1.1455 | 1.07 | 30,776 |
| Feb 28 2024 | 1.11 | -0.06 | -5.13% | 1.19 | 1.19 | 1.10 | 11,616 |
| Feb 27 2024 | 1.17 | -0.09 | -7.14% | 1.18 | 1.2518 | 1.14 | 39,586 |
| Feb 26 2024 | 1.26 | 0.10 | 8.62% | 1.09 | 1.35 | 1.00 | 212,620 |
| Feb 23 2024 | 1.16 | 0.10 | 9.43% | 1.00 | 1.1838 | 1.00 | 212,555 |
| Feb 22 2024 | 1.06 | 0.06 | 6.07% | 1.14 | 1.28 | 1.00 | 4,520,548 |
| Feb 21 2024 | 0.999322 | -0.01068 | -1.06% | 1.06 | 1.06 | 0.961 | 1,596,132 |
| Feb 20 2024 | 1.01 | -0.12 | -10.62% | 1.15 | 1.15 | 1.01 | 19,081 |
| Feb 16 2024 | 1.13 | 0.00 | 0.00% | 1.14 | 1.145 | 1.11 | 8,177 |
| Feb 15 2024 | 1.13 | -0.01 | -0.44% | 1.12 | 1.15 | 1.1003 | 16,131 |
| Feb 14 2024 | 1.135 | 0.04 | 4.13% | 1.13 | 1.1484 | 1.11 | 20,924 |
| Feb 13 2024 | 1.09 | -0.03 | -2.68% | 1.11 | 1.1499 | 1.09 | 5,505 |
| Feb 12 2024 | 1.12 | 0.01 | 0.90% | 1.14 | 1.19 | 1.07 | 21,527 |
| Feb 09 2024 | 1.11 | -0.02 | -1.77% | 1.13 | 1.19 | 1.06 | 7,742 |
| Feb 08 2024 | 1.13 | 0.02 | 1.80% | 1.12 | 1.17 | 1.12 | 4,130 |
| Feb 07 2024 | 1.11 | -0.05 | -3.90% | 1.16 | 1.20 | 1.0847 | 8,344 |
| Feb 06 2024 | 1.155 | 0.05 | 5.00% | 1.12 | 1.1884 | 1.07 | 8,908 |
| Feb 05 2024 | 1.10 | 0.03 | 2.80% | 1.12 | 1.1937 | 1.08 | 15,030 |
| Feb 02 2024 | 1.07 | 0.00 | 0.00% | 1.05 | 1.17 | 1.05 | 27,213 |
| Feb 01 2024 | 1.07 | -0.04 | -3.60% | 1.13 | 1.13 | 1.05 | 11,131 |
| Jan 31 2024 | 1.11 | 0.04 | 3.74% | 1.08 | 1.19 | 1.05 | 14,754 |
| Jan 30 2024 | 1.07 | -0.02 | -1.83% | 1.09 | 1.10 | 1.06 | 24,323 |
| Jan 29 2024 | 1.09 | 0.03 | 2.83% | 1.09 | 1.10 | 1.04 | 5,068 |
| Jan 26 2024 | 1.06 | -0.03 | -2.75% | 1.12 | 1.14 | 1.03 | 7,784 |
