Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EXTO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 4.39 | -0.01 | -0.23% | 4.35 | 4.50 | 4.35 | 35,187 |
| Jun 13 2024 | 4.40 | -0.01 | -0.23% | 4.41 | 4.41 | 4.345 | 173,876 |
| Jun 12 2024 | 4.41 | -0.09 | -2.00% | 4.50 | 4.52 | 4.32 | 69,746 |
| Jun 11 2024 | 4.50 | 0.00 | 0.00% | 4.50 | 4.52 | 4.465 | 67,188 |
| Jun 10 2024 | 4.50 | -0.01 | -0.22% | 4.44 | 4.53 | 4.4399 | 61,404 |
| Jun 07 2024 | 4.51 | -0.02 | -0.44% | 4.47 | 4.53 | 4.43 | 19,941 |
| Jun 06 2024 | 4.53 | 0.06 | 1.32% | 4.57 | 4.57 | 4.47 | 5,647 |
| Jun 05 2024 | 4.471 | -0.03 | -0.64% | 4.44 | 4.64 | 4.44 | 86,159 |
| Jun 04 2024 | 4.50 | 0.00 | 0.00% | 4.45 | 4.6499 | 4.43 | 28,249 |
| Jun 03 2024 | 4.50 | -0.09 | -1.96% | 4.49 | 4.71 | 4.4623 | 47,877 |
| May 31 2024 | 4.59 | 0.04 | 0.88% | 4.53 | 4.7199 | 4.4276 | 15,938 |
| May 30 2024 | 4.55 | 0.16 | 3.64% | 4.39 | 4.5999 | 4.39 | 14,021 |
| May 29 2024 | 4.39 | -0.11 | -2.44% | 4.46 | 4.61 | 4.39 | 38,044 |
| May 28 2024 | 4.50 | -0.07 | -1.53% | 4.59 | 4.59 | 4.50 | 9,792 |
| May 24 2024 | 4.57 | 0.25 | 5.79% | 4.45 | 4.6321 | 4.45 | 33,273 |
| May 23 2024 | 4.32 | -0.24 | -5.26% | 4.6347 | 4.64 | 4.30 | 39,306 |
| May 22 2024 | 4.56 | -0.09 | -1.94% | 4.65 | 4.6525 | 4.54 | 32,954 |
| May 21 2024 | 4.65 | 0.06 | 1.31% | 4.65 | 4.7286 | 4.65 | 15,138 |
| May 20 2024 | 4.59 | -0.06 | -1.29% | 4.65 | 4.7499 | 4.59 | 41,866 |
| May 17 2024 | 4.65 | 0.00 | 0.00% | 4.67 | 4.7499 | 4.65 | 20,238 |
| May 16 2024 | 4.65 | 0.00 | 0.00% | 4.63 | 4.7729 | 4.63 | 25,532 |
| May 15 2024 | 4.65 | -0.05 | -1.06% | 4.75 | 4.80 | 4.63 | 18,185 |
| May 14 2024 | 4.70 | 0.09 | 1.95% | 4.72 | 4.745 | 4.65 | 19,375 |
| May 13 2024 | 4.61 | 0.01 | 0.22% | 4.61 | 4.70 | 4.5995 | 18,529 |
| May 10 2024 | 4.60 | -0.04 | -0.86% | 4.74 | 4.74 | 4.60 | 121,933 |
| May 09 2024 | 4.64 | -0.16 | -3.33% | 4.74 | 4.7899 | 4.58 | 89,998 |
| May 08 2024 | 4.80 | 0.03 | 0.63% | 4.72 | 4.81 | 4.69 | 97,159 |
| May 07 2024 | 4.77 | -0.03 | -0.63% | 4.85 | 4.86 | 4.76 | 22,764 |
| May 06 2024 | 4.80 | -0.03 | -0.62% | 4.82 | 4.85 | 4.79 | 20,932 |
| May 03 2024 | 4.83 | 0.00 | 0.00% | 4.83 | 4.8979 | 4.7775 | 28,244 |
| May 02 2024 | 4.83 | 0.11 | 2.33% | 4.68 | 4.85 | 4.68 | 233,031 |
| May 01 2024 | 4.72 | 0.04 | 0.85% | 4.68 | 4.7699 | 4.61 | 28,527 |
| Apr 30 2024 | 4.68 | -0.21 | -4.29% | 4.84 | 4.8982 | 4.63 | 82,753 |
| Apr 29 2024 | 4.89 | 0.11 | 2.30% | 4.78 | 4.91 | 4.78 | 66,165 |
| Apr 26 2024 | 4.78 | 0.03 | 0.63% | 4.79 | 4.84 | 4.75 | 33,513 |
| Apr 25 2024 | 4.75 | 0.02 | 0.42% | 4.71 | 4.76 | 4.70 | 39,566 |
| Apr 24 2024 | 4.73 | 0.01 | 0.21% | 4.71 | 4.75 | 4.70 | 35,110 |
| Apr 23 2024 | 4.72 | -0.07 | -1.46% | 4.83 | 4.83 | 4.72 | 66,503 |
| Apr 22 2024 | 4.79 | -0.02 | -0.42% | 4.80 | 4.83 | 4.75 | 64,917 |
| Apr 19 2024 | 4.81 | 0.00 | 0.00% | 4.72 | 4.94 | 4.72 | 72,223 |
| Apr 18 2024 | 4.81 | -0.11 | -2.24% | 4.89 | 4.96 | 4.75 | 74,340 |
| Apr 17 2024 | 4.92 | -0.10 | -1.99% | 5.02 | 5.02 | 4.88 | 68,481 |
| Apr 16 2024 | 5.02 | 0.02 | 0.40% | 4.99 | 5.0225 | 4.93 | 107,287 |
| Apr 15 2024 | 5.00 | -0.09 | -1.79% | 5.05 | 5.09 | 4.96 | 51,874 |
| Apr 12 2024 | 5.091 | -0.07 | -1.34% | 5.12 | 5.16 | 5.06 | 55,723 |
| Apr 11 2024 | 5.16 | -0.07 | -1.34% | 5.29 | 5.31 | 5.11 | 65,999 |
| Apr 10 2024 | 5.23 | -0.08 | -1.51% | 5.30 | 5.30 | 5.18 | 31,778 |
| Apr 09 2024 | 5.31 | 0.04 | 0.76% | 5.23 | 5.42 | 5.15 | 122,061 |
| Apr 08 2024 | 5.27 | 0.13 | 2.53% | 5.15 | 5.27 | 5.15 | 45,398 |
| Apr 05 2024 | 5.14 | -0.01 | -0.19% | 5.11 | 5.19 | 5.11 | 34,245 |
| Apr 04 2024 | 5.15 | 0.04 | 0.78% | 5.09 | 5.28 | 5.09 | 34,836 |
| Apr 03 2024 | 5.11 | 0.00 | 0.00% | 5.15 | 5.235 | 4.955 | 61,716 |
| Apr 02 2024 | 5.11 | -0.07 | -1.35% | 5.12 | 5.205 | 5.06 | 51,549 |
| Apr 01 2024 | 5.18 | -0.01 | -0.19% | 5.44 | 5.44 | 5.08 | 53,181 |
| Mar 28 2024 | 5.19 | 0.06 | 1.17% | 5.15 | 5.2801 | 5.11 | 55,947 |
| Mar 27 2024 | 5.13 | 0.10 | 1.99% | 4.99 | 5.14 | 4.935 | 70,780 |
| Mar 26 2024 | 5.03 | 0.02 | 0.40% | 5.01 | 5.03 | 4.94 | 38,508 |
| Mar 25 2024 | 5.01 | 0.06 | 1.21% | 5.06 | 5.10 | 4.925 | 34,244 |
| Mar 22 2024 | 4.95 | -0.08 | -1.59% | 5.07 | 5.10 | 4.90 | 60,181 |
| Mar 21 2024 | 5.03 | -0.03 | -0.59% | 4.99 | 5.0437 | 4.93 | 147,132 |
| Mar 20 2024 | 5.06 | -0.02 | -0.39% | 5.10 | 5.10 | 4.92 | 54,932 |
| Mar 19 2024 | 5.08 | 0.29 | 6.05% | 4.82 | 5.10 | 4.725 | 168,250 |
| Mar 18 2024 | 4.79 | 0.09 | 1.91% | 4.74 | 4.88 | 4.655 | 141,254 |
