Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
EAF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 1.61 | -0.04 | -2.42% | 1.62 | 1.66 | 1.55 | 4,677,193 |
| Apr 24 2024 | 1.65 | 0.08 | 5.10% | 1.55 | 1.66 | 1.55 | 6,320,473 |
| Apr 23 2024 | 1.57 | -0.03 | -1.88% | 1.61 | 1.695 | 1.56 | 2,031,893 |
| Apr 22 2024 | 1.60 | 0.09 | 5.96% | 1.52 | 1.62 | 1.4904 | 2,371,945 |
| Apr 19 2024 | 1.51 | 0.03 | 2.03% | 1.55 | 1.55 | 1.475 | 3,641,703 |
| Apr 18 2024 | 1.48 | -0.01 | -0.67% | 1.48 | 1.56 | 1.47 | 2,235,493 |
| Apr 17 2024 | 1.49 | -0.09 | -5.70% | 1.57 | 1.625 | 1.455 | 2,577,427 |
| Apr 16 2024 | 1.58 | -0.12 | -7.06% | 1.66 | 1.69 | 1.56 | 3,565,706 |
| Apr 15 2024 | 1.70 | -0.10 | -5.56% | 1.85 | 1.85 | 1.65 | 6,857,203 |
| Apr 12 2024 | 1.80 | 0.09 | 5.26% | 1.69 | 1.81 | 1.68 | 3,926,827 |
| Apr 11 2024 | 1.71 | 0.08 | 4.91% | 1.62 | 1.73 | 1.555 | 2,952,500 |
| Apr 10 2024 | 1.63 | 0.01 | 0.62% | 1.45 | 1.73 | 1.44 | 5,367,156 |
| Apr 09 2024 | 1.62 | 0.15 | 10.20% | 1.45 | 1.63 | 1.45 | 2,989,854 |
| Apr 08 2024 | 1.47 | -0.04 | -2.65% | 1.54 | 1.61 | 1.43 | 1,678,068 |
| Apr 05 2024 | 1.51 | 0.09 | 6.34% | 1.39 | 1.53 | 1.39 | 3,224,666 |
| Apr 04 2024 | 1.42 | -0.11 | -7.19% | 1.525 | 1.60 | 1.40 | 2,534,069 |
| Apr 03 2024 | 1.53 | 0.14 | 10.07% | 1.38 | 1.56 | 1.36 | 2,678,141 |
| Apr 02 2024 | 1.39 | -0.01 | -0.71% | 1.35 | 1.39 | 1.31 | 1,467,201 |
| Apr 01 2024 | 1.40 | 0.02 | 1.45% | 1.42 | 1.48 | 1.31 | 1,783,116 |
| Mar 28 2024 | 1.38 | 0.08 | 6.15% | 1.32 | 1.39 | 1.285 | 2,867,013 |
| Mar 27 2024 | 1.30 | 0.03 | 2.36% | 1.25 | 1.335 | 1.20 | 2,789,788 |
| Mar 26 2024 | 1.27 | -0.01 | -0.78% | 1.28 | 1.31 | 1.26 | 1,997,312 |
| Mar 25 2024 | 1.28 | -0.17 | -11.72% | 1.49 | 1.49 | 1.28 | 4,400,563 |
| Mar 22 2024 | 1.45 | -0.09 | -5.84% | 1.54 | 1.54 | 1.43 | 1,830,733 |
| Mar 21 2024 | 1.54 | 0.02 | 1.32% | 1.51 | 1.56 | 1.50 | 867,795 |
| Mar 20 2024 | 1.52 | -0.04 | -2.56% | 1.60 | 1.615 | 1.49 | 2,447,129 |
| Mar 19 2024 | 1.56 | -0.01 | -0.64% | 1.59 | 1.62 | 1.53 | 3,251,892 |
| Mar 18 2024 | 1.57 | -0.10 | -5.99% | 1.61 | 1.64 | 1.5001 | 2,511,798 |
| Mar 15 2024 | 1.67 | 0.01 | 0.60% | 1.67 | 1.72 | 1.63 | 7,747,537 |
| Mar 14 2024 | 1.66 | -0.28 | -14.43% | 1.93 | 1.93 | 1.625 | 3,180,657 |
| Mar 13 2024 | 1.94 | 0.07 | 3.74% | 1.98 | 2.0299 | 1.88 | 5,766,253 |
| Mar 12 2024 | 1.87 | 0.07 | 3.89% | 1.79 | 1.94 | 1.73 | 2,249,677 |
| Mar 11 2024 | 1.80 | 0.00 | 0.00% | 1.81 | 1.86 | 1.77 | 2,612,304 |
| Mar 08 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.88 | 1.78 | 3,049,391 |
| Mar 07 2024 | 1.80 | 0.03 | 1.69% | 1.80 | 1.87 | 1.72 | 1,816,296 |
| Mar 06 2024 | 1.77 | 0.05 | 2.91% | 1.73 | 1.87 | 1.73 | 3,864,930 |
| Mar 05 2024 | 1.72 | 0.05 | 2.99% | 1.67 | 1.775 | 1.62 | 3,567,011 |
| Mar 04 2024 | 1.67 | -0.03 | -1.76% | 1.70 | 1.715 | 1.605 | 2,839,884 |
| Mar 01 2024 | 1.70 | -0.06 | -3.41% | 1.80 | 1.83 | 1.665 | 2,418,282 |
| Feb 29 2024 | 1.76 | 0.18 | 11.39% | 1.60 | 1.82 | 1.56 | 7,572,455 |
| Feb 28 2024 | 1.58 | 0.13 | 8.97% | 1.40 | 1.60 | 1.387 | 3,449,727 |
| Feb 27 2024 | 1.45 | 0.05 | 3.57% | 1.37 | 1.51 | 1.37 | 3,956,710 |
| Feb 26 2024 | 1.40 | 0.05 | 3.70% | 1.37 | 1.445 | 1.32 | 3,179,538 |
| Feb 23 2024 | 1.35 | 0.09 | 7.14% | 1.25 | 1.385 | 1.25 | 2,903,181 |
| Feb 22 2024 | 1.26 | -0.06 | -4.55% | 1.30 | 1.335 | 1.22 | 2,599,689 |
| Feb 21 2024 | 1.32 | -0.02 | -1.49% | 1.30 | 1.38 | 1.30 | 1,795,039 |
| Feb 20 2024 | 1.34 | -0.05 | -3.60% | 1.35 | 1.44 | 1.32 | 2,578,954 |
| Feb 16 2024 | 1.39 | -0.03 | -2.11% | 1.41 | 1.46 | 1.335 | 2,203,649 |
| Feb 15 2024 | 1.42 | 0.08 | 5.97% | 1.32 | 1.42 | 1.25 | 2,118,397 |
| Feb 14 2024 | 1.34 | 0.02 | 1.52% | 1.31 | 1.56 | 1.21 | 3,628,549 |
| Feb 13 2024 | 1.32 | -0.11 | -7.69% | 1.37 | 1.37 | 1.28 | 2,414,964 |
| Feb 12 2024 | 1.43 | 0.13 | 10.00% | 1.31 | 1.45 | 1.305 | 1,377,176 |
| Feb 09 2024 | 1.30 | -0.02 | -1.52% | 1.32 | 1.34 | 1.275 | 1,580,101 |
| Feb 08 2024 | 1.32 | -0.02 | -1.49% | 1.32 | 1.35 | 1.24 | 2,734,073 |
| Feb 07 2024 | 1.34 | -0.02 | -1.47% | 1.37 | 1.42 | 1.3111 | 3,456,537 |
| Feb 06 2024 | 1.36 | 0.12 | 9.68% | 1.23 | 1.395 | 1.22 | 2,892,732 |
| Feb 05 2024 | 1.24 | -0.07 | -5.34% | 1.33 | 1.35 | 1.18 | 6,979,530 |
| Feb 02 2024 | 1.31 | -0.03 | -2.24% | 1.34 | 1.42 | 1.275 | 5,596,621 |
| Feb 01 2024 | 1.34 | 0.01 | 0.75% | 1.32 | 1.375 | 1.30 | 7,469,128 |
| Jan 31 2024 | 1.33 | -0.14 | -9.52% | 1.47 | 1.49 | 1.32 | 2,881,131 |
| Jan 30 2024 | 1.47 | -0.06 | -3.92% | 1.53 | 1.54 | 1.45 | 3,449,265 |
| Jan 29 2024 | 1.53 | 0.00 | 0.00% | 1.50 | 1.5475 | 1.47 | 2,824,602 |
