EALT4 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 10.97 | 0.13 | 1.20% | 10.91 | 10.97 | 10.67 | 3,200 |
Mar 27 2024 | 10.84 | -0.01 | -0.09% | 10.81 | 11.00 | 10.35 | 23,400 |
Mar 26 2024 | 10.85 | 0.18 | 1.69% | 10.64 | 11.00 | 10.49 | 13,100 |
Mar 25 2024 | 10.67 | 0.05 | 0.47% | 10.80 | 10.80 | 10.50 | 1,400 |
Mar 22 2024 | 10.62 | -0.25 | -2.30% | 10.52 | 10.79 | 10.52 | 3,800 |
Mar 21 2024 | 10.87 | 0.19 | 1.78% | 10.80 | 10.87 | 10.50 | 4,900 |
Mar 20 2024 | 10.68 | 0.05 | 0.47% | 10.63 | 10.73 | 10.50 | 3,900 |
Mar 19 2024 | 10.63 | -0.40 | -3.63% | 11.02 | 11.02 | 10.61 | 4,900 |
Mar 18 2024 | 11.03 | 0.13 | 1.19% | 10.90 | 11.04 | 10.90 | 900 |
Mar 15 2024 | 10.90 | -0.25 | -2.24% | 10.97 | 11.00 | 10.63 | 5,000 |
Mar 14 2024 | 11.15 | 0.02 | 0.18% | 11.30 | 11.30 | 11.00 | 6,100 |
Mar 13 2024 | 11.13 | 0.44 | 4.12% | 10.69 | 11.13 | 10.40 | 4,700 |
Mar 12 2024 | 10.69 | 0.27 | 2.59% | 10.45 | 10.70 | 10.34 | 3,600 |
Mar 11 2024 | 10.42 | -0.32 | -2.98% | 10.61 | 10.80 | 10.40 | 6,400 |
Mar 08 2024 | 10.74 | 0.10 | 0.94% | 10.62 | 10.99 | 10.55 | 8,800 |
Mar 07 2024 | 10.64 | -0.16 | -1.48% | 10.89 | 10.90 | 10.64 | 1,900 |
Mar 06 2024 | 10.80 | 0.02 | 0.19% | 10.61 | 10.85 | 10.61 | 1,000 |
Mar 05 2024 | 10.78 | -0.21 | -1.91% | 10.83 | 10.99 | 10.78 | 1,900 |
Mar 04 2024 | 10.99 | -0.05 | -0.45% | 11.04 | 11.07 | 10.71 | 1,000 |
Mar 01 2024 | 11.04 | -0.21 | -1.87% | 10.63 | 11.14 | 10.62 | 3,300 |
Feb 29 2024 | 11.25 | 0.25 | 2.27% | 11.00 | 11.25 | 10.91 | 5,000 |
Feb 28 2024 | 11.00 | 0.00 | 0.00% | 10.79 | 11.00 | 10.49 | 3,000 |
Feb 27 2024 | 11.00 | 0.14 | 1.29% | 10.48 | 11.20 | 10.20 | 11,300 |
Feb 26 2024 | 10.86 | 0.57 | 5.54% | 10.11 | 11.00 | 10.07 | 7,200 |
Feb 23 2024 | 10.29 | 0.19 | 1.88% | 10.14 | 10.30 | 10.00 | 6,800 |
Feb 22 2024 | 10.10 | -0.09 | -0.88% | 10.00 | 10.18 | 10.00 | 1,500 |
Feb 21 2024 | 10.19 | -0.01 | -0.10% | 10.20 | 10.20 | 10.01 | 2,200 |
Feb 20 2024 | 10.20 | 0.11 | 1.09% | 10.08 | 10.20 | 10.08 | 4,400 |
Feb 19 2024 | 10.09 | 0.09 | 0.90% | 10.00 | 10.09 | 9.75 | 6,400 |
Feb 16 2024 | 10.00 | 0.11 | 1.11% | 9.91 | 10.00 | 9.67 | 14,500 |
Feb 15 2024 | 9.89 | -0.25 | -2.47% | 10.11 | 10.14 | 9.85 | 6,000 |
Feb 14 2024 | 10.14 | 0.02 | 0.20% | 10.10 | 10.14 | 9.87 | 2,000 |
Feb 09 2024 | 10.12 | 0.03 | 0.30% | 9.92 | 10.14 | 9.86 | 3,100 |
Feb 08 2024 | 10.09 | 0.09 | 0.90% | 10.00 | 10.09 | 10.00 | 1,500 |
Feb 07 2024 | 10.00 | -0.12 | -1.19% | 10.01 | 10.16 | 9.91 | 5,200 |
Feb 06 2024 | 10.12 | -0.01 | -0.10% | 10.12 | 10.13 | 10.12 | 1,200 |
Feb 05 2024 | 10.13 | -0.02 | -0.20% | 10.03 | 10.16 | 10.03 | 1,200 |
Feb 02 2024 | 10.15 | 0.02 | 0.20% | 10.14 | 10.15 | 9.96 | 2,600 |
Feb 01 2024 | 10.13 | -0.02 | -0.20% | 10.03 | 10.15 | 10.03 | 3,500 |
Jan 31 2024 | 10.15 | -0.08 | -0.78% | 9.96 | 10.18 | 9.96 | 7,700 |
Jan 30 2024 | 10.23 | 0.03 | 0.29% | 10.01 | 10.23 | 9.82 | 3,600 |
Jan 29 2024 | 10.20 | -0.05 | -0.49% | 10.20 | 10.28 | 10.03 | 6,700 |
Jan 26 2024 | 10.25 | 0.05 | 0.49% | 10.19 | 10.30 | 10.13 | 1,700 |
Jan 25 2024 | 10.20 | 0.05 | 0.49% | 10.04 | 10.23 | 10.00 | 2,000 |
Jan 24 2024 | 10.15 | 0.10 | 1.00% | 10.14 | 10.18 | 9.99 | 3,700 |
Jan 23 2024 | 10.05 | 0.15 | 1.52% | 9.94 | 10.10 | 9.94 | 21,200 |
Jan 22 2024 | 9.90 | -0.19 | -1.88% | 10.28 | 10.48 | 9.85 | 13,000 |
Jan 19 2024 | 10.09 | 0.12 | 1.20% | 10.12 | 10.12 | 9.81 | 10,300 |
Jan 18 2024 | 9.97 | -0.32 | -3.11% | 10.53 | 10.53 | 9.97 | 21,500 |
Jan 17 2024 | 10.29 | 0.00 | 0.00% | 10.59 | 10.59 | 10.29 | 9,500 |
Jan 16 2024 | 10.29 | -0.16 | -1.53% | 10.46 | 10.46 | 10.12 | 9,300 |
Jan 15 2024 | 10.45 | 0.21 | 2.05% | 10.12 | 10.45 | 10.07 | 22,200 |
Jan 12 2024 | 10.24 | 0.32 | 3.23% | 9.83 | 10.74 | 9.83 | 18,000 |
Jan 11 2024 | 9.92 | 0.42 | 4.42% | 9.49 | 9.95 | 9.49 | 17,200 |
Jan 10 2024 | 9.50 | 0.10 | 1.06% | 9.40 | 9.51 | 9.40 | 700 |
Jan 09 2024 | 9.40 | 0.04 | 0.43% | 9.40 | 9.55 | 9.32 | 11,500 |
Jan 08 2024 | 9.36 | -0.19 | -1.99% | 9.35 | 9.54 | 9.35 | 2,200 |
Jan 05 2024 | 9.55 | 0.27 | 2.91% | 9.27 | 9.55 | 9.26 | 6,300 |
Jan 04 2024 | 9.28 | -0.11 | -1.17% | 9.31 | 9.31 | 9.27 | 3,900 |
Jan 03 2024 | 9.39 | -0.10 | -1.05% | 9.53 | 9.53 | 9.39 | 2,800 |
Jan 02 2024 | 9.49 | 0.16 | 1.71% | 9.54 | 9.54 | 9.23 | 14,000 |