Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
EDSA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 4.26 | -0.10 | -2.18% | 4.36 | 4.36 | 4.25 | 10,015 |
| Jun 17 2024 | 4.355 | -0.09 | -2.12% | 4.35 | 4.375 | 4.21 | 10,245 |
| Jun 14 2024 | 4.4493 | 0.08 | 1.81% | 4.35 | 4.5498 | 4.3277 | 13,764 |
| Jun 13 2024 | 4.37 | -0.11 | -2.46% | 4.50 | 4.50 | 4.24 | 2,251 |
| Jun 12 2024 | 4.48 | 0.03 | 0.67% | 4.48 | 4.64 | 4.35 | 5,339 |
| Jun 11 2024 | 4.45 | -0.19 | -4.09% | 4.64 | 4.67 | 4.45 | 6,526 |
| Jun 10 2024 | 4.64 | 0.05 | 1.09% | 4.52 | 4.68 | 4.4001 | 5,625 |
| Jun 07 2024 | 4.5899 | 0.03 | 0.66% | 4.53 | 4.59 | 4.41 | 4,088 |
| Jun 06 2024 | 4.56 | -0.09 | -1.94% | 4.54 | 4.68 | 4.395 | 15,118 |
| Jun 05 2024 | 4.65 | 0.06 | 1.31% | 4.52 | 4.65 | 4.33 | 3,442 |
| Jun 04 2024 | 4.59 | 0.00 | 0.00% | 4.49 | 4.6927 | 4.40 | 8,833 |
| Jun 03 2024 | 4.59 | 0.26 | 6.00% | 4.37 | 4.60 | 4.11 | 53,977 |
| May 31 2024 | 4.33 | -0.07 | -1.59% | 4.39 | 4.4412 | 4.16 | 3,736 |
| May 30 2024 | 4.40 | 0.25 | 5.97% | 4.25 | 4.60 | 4.15 | 41,187 |
| May 29 2024 | 4.152 | -0.10 | -2.45% | 4.20 | 4.3315 | 4.12 | 10,383 |
| May 28 2024 | 4.2563 | -0.12 | -2.82% | 4.26 | 4.60 | 4.17 | 15,659 |
| May 24 2024 | 4.38 | -0.09 | -1.90% | 4.45 | 4.7299 | 4.2101 | 14,282 |
| May 23 2024 | 4.465 | -0.11 | -2.33% | 4.39 | 4.64 | 4.29 | 18,343 |
| May 22 2024 | 4.5714 | 0.02 | 0.47% | 4.60 | 4.644 | 4.50 | 7,990 |
| May 21 2024 | 4.55 | -0.19 | -4.01% | 4.51 | 4.70 | 4.51 | 9,237 |
| May 20 2024 | 4.74 | 0.19 | 4.18% | 4.52 | 4.74 | 4.50 | 2,508 |
| May 17 2024 | 4.55 | 0.03 | 0.66% | 4.39 | 4.75 | 4.39 | 14,220 |
| May 16 2024 | 4.52 | 0.01 | 0.22% | 4.52 | 4.54 | 4.4699 | 1,638 |
| May 15 2024 | 4.51 | -0.02 | -0.44% | 4.63 | 4.75 | 4.45 | 35,770 |
| May 14 2024 | 4.53 | 0.10 | 2.14% | 4.48 | 4.57 | 4.3343 | 6,054 |
| May 13 2024 | 4.435 | -0.18 | -3.80% | 4.61 | 4.64 | 4.15 | 4,685 |
| May 10 2024 | 4.61 | 0.10 | 2.12% | 4.6465 | 4.78 | 4.3155 | 7,894 |
| May 09 2024 | 4.5141 | -0.04 | -0.79% | 4.68 | 4.68 | 4.51 | 4,850 |
| May 08 2024 | 4.55 | 0.03 | 0.66% | 4.60 | 4.60 | 4.12 | 5,158 |
| May 07 2024 | 4.52 | 0.04 | 0.89% | 4.48 | 4.6857 | 4.45 | 3,782 |
| May 06 2024 | 4.48 | -0.15 | -3.29% | 4.66 | 4.77 | 4.48 | 1,997 |
| May 03 2024 | 4.6325 | 0.08 | 1.70% | 4.65 | 4.80 | 4.44 | 3,197 |
| May 02 2024 | 4.5549 | 0.10 | 2.30% | 4.56 | 4.83 | 4.40 | 4,253 |
| May 01 2024 | 4.4524 | 0.01 | 0.21% | 4.48 | 4.48 | 4.3901 | 590 |
| Apr 30 2024 | 4.443 | 0.07 | 1.67% | 4.29 | 4.646 | 4.29 | 2,512 |
| Apr 29 2024 | 4.37 | -0.05 | -1.13% | 4.26 | 4.38 | 4.26 | 2,842 |
| Apr 26 2024 | 4.4199 | -0.05 | -1.09% | 4.44 | 4.88 | 4.31 | 2,293 |
| Apr 25 2024 | 4.4684 | 0.16 | 3.68% | 4.32 | 4.6009 | 4.32 | 2,358 |
| Apr 24 2024 | 4.31 | -0.16 | -3.47% | 4.49 | 4.7255 | 4.29 | 5,083 |
| Apr 23 2024 | 4.465 | 0.09 | 1.94% | 4.43 | 4.4867 | 4.43 | 2,343 |
| Apr 22 2024 | 4.38 | -0.07 | -1.57% | 4.38 | 4.51 | 4.38 | 811 |
| Apr 19 2024 | 4.45 | 0.09 | 2.06% | 4.35 | 4.48 | 4.2501 | 2,430 |
| Apr 18 2024 | 4.36 | -0.04 | -0.91% | 4.34 | 4.4435 | 4.2927 | 1,370 |
| Apr 17 2024 | 4.40 | 0.05 | 1.25% | 4.36 | 4.40 | 4.36 | 568 |
| Apr 16 2024 | 4.3455 | 0.19 | 4.46% | 4.20 | 4.3455 | 4.12 | 6,150 |
| Apr 15 2024 | 4.16 | -0.32 | -7.14% | 4.38 | 4.6424 | 4.16 | 8,122 |
| Apr 12 2024 | 4.4799 | 0.00 | 0.00% | 4.48 | 4.48 | 4.33 | 5,805 |
| Apr 11 2024 | 4.48 | -0.21 | -4.38% | 4.50 | 4.50 | 4.42 | 2,853 |
| Apr 10 2024 | 4.685 | 0.14 | 3.19% | 4.50 | 4.685 | 4.3273 | 2,547 |
| Apr 09 2024 | 4.5401 | -0.11 | -2.36% | 4.60 | 4.8999 | 4.5401 | 7,634 |
| Apr 08 2024 | 4.65 | -0.03 | -0.54% | 4.76 | 4.9566 | 4.65 | 8,816 |
| Apr 05 2024 | 4.6752 | -0.12 | -2.59% | 4.72 | 4.75 | 4.46 | 5,987 |
| Apr 04 2024 | 4.7995 | 0.44 | 10.08% | 4.49 | 4.90 | 4.49 | 15,453 |
| Apr 03 2024 | 4.36 | -0.04 | -0.91% | 4.35 | 4.9473 | 4.35 | 13,757 |
| Apr 02 2024 | 4.40 | 0.16 | 3.77% | 4.18 | 4.40 | 4.136 | 5,028 |
| Apr 01 2024 | 4.24 | 0.05 | 1.15% | 4.19 | 4.31 | 4.0165 | 7,254 |
| Mar 28 2024 | 4.1917 | -0.26 | -5.80% | 4.3201 | 4.4409 | 4.115 | 10,224 |
| Mar 27 2024 | 4.45 | 0.33 | 8.01% | 4.30 | 4.9432 | 4.1237 | 12,405 |
| Mar 26 2024 | 4.12 | -0.06 | -1.39% | 4.17 | 4.2883 | 4.115 | 3,199 |
| Mar 25 2024 | 4.1782 | -0.10 | -2.38% | 4.29 | 4.29 | 3.93 | 24,291 |
| Mar 22 2024 | 4.28 | 0.19 | 4.65% | 4.02 | 4.3387 | 4.02 | 5,013 |
| Mar 21 2024 | 4.09 | -0.23 | -5.32% | 4.34 | 4.34 | 4.00 | 16,237 |
