ETER3 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 18 2024 | 7.52 | 0.14 | 1.90% | 7.43 | 7.54 | 7.41 | 134,800 |
Apr 17 2024 | 7.38 | -0.04 | -0.54% | 7.43 | 7.47 | 7.29 | 133,000 |
Apr 16 2024 | 7.42 | 0.22 | 3.06% | 7.22 | 7.52 | 6.97 | 339,900 |
Apr 15 2024 | 7.20 | -0.32 | -4.26% | 7.33 | 7.38 | 7.09 | 264,300 |
Apr 12 2024 | 7.52 | 0.20 | 2.73% | 7.34 | 7.55 | 7.09 | 300,400 |
Apr 11 2024 | 7.32 | -0.09 | -1.21% | 7.42 | 7.43 | 7.23 | 181,900 |
Apr 10 2024 | 7.41 | -0.23 | -3.01% | 7.62 | 7.62 | 7.41 | 152,900 |
Apr 09 2024 | 7.64 | 0.30 | 4.09% | 7.34 | 7.64 | 7.33 | 166,000 |
Apr 08 2024 | 7.34 | 0.03 | 0.41% | 7.27 | 7.34 | 7.24 | 57,900 |
Apr 05 2024 | 7.31 | -0.01 | -0.14% | 7.31 | 7.31 | 7.21 | 59,100 |
Apr 04 2024 | 7.32 | 0.08 | 1.10% | 7.20 | 7.36 | 7.20 | 82,700 |
Apr 03 2024 | 7.24 | -0.11 | -1.50% | 7.39 | 7.39 | 7.15 | 121,100 |
Apr 02 2024 | 7.35 | 0.19 | 2.65% | 7.16 | 7.41 | 7.11 | 173,000 |
Apr 01 2024 | 7.16 | -0.08 | -1.10% | 7.17 | 7.28 | 7.06 | 139,400 |
Mar 28 2024 | 7.24 | 0.15 | 2.12% | 7.10 | 7.25 | 7.10 | 109,400 |
Mar 27 2024 | 7.09 | -0.03 | -0.42% | 7.12 | 7.17 | 7.00 | 125,900 |
Mar 26 2024 | 7.12 | -0.04 | -0.56% | 7.13 | 7.18 | 7.04 | 100,700 |
Mar 25 2024 | 7.16 | -0.01 | -0.14% | 7.25 | 7.30 | 7.10 | 126,600 |
Mar 22 2024 | 7.17 | -0.04 | -0.55% | 7.28 | 7.34 | 7.17 | 155,200 |
Mar 21 2024 | 7.21 | -0.24 | -3.22% | 7.46 | 7.49 | 7.20 | 164,500 |
Mar 20 2024 | 7.45 | 0.16 | 2.19% | 7.35 | 7.55 | 7.25 | 302,700 |
Mar 19 2024 | 7.29 | 0.24 | 3.40% | 7.06 | 7.35 | 7.02 | 256,600 |
Mar 18 2024 | 7.05 | 0.01 | 0.14% | 7.06 | 7.13 | 7.00 | 189,600 |
Mar 15 2024 | 7.04 | -0.10 | -1.40% | 7.14 | 7.15 | 7.00 | 110,200 |
Mar 14 2024 | 7.14 | 0.02 | 0.28% | 7.13 | 7.18 | 7.07 | 127,100 |
Mar 13 2024 | 7.12 | 0.04 | 0.56% | 7.07 | 7.15 | 7.05 | 129,100 |
Mar 12 2024 | 7.08 | 0.12 | 1.72% | 7.04 | 7.19 | 7.00 | 218,200 |
Mar 11 2024 | 6.96 | -0.13 | -1.83% | 7.09 | 7.17 | 6.96 | 153,300 |
Mar 08 2024 | 7.09 | 0.02 | 0.28% | 7.07 | 7.14 | 7.00 | 210,200 |
Mar 07 2024 | 7.07 | 0.23 | 3.36% | 6.89 | 7.10 | 6.85 | 485,700 |
Mar 06 2024 | 6.84 | -0.03 | -0.44% | 6.88 | 6.88 | 6.78 | 192,500 |
Mar 05 2024 | 6.87 | 0.07 | 1.03% | 6.65 | 6.90 | 6.65 | 453,100 |
Mar 04 2024 | 6.80 | 0.00 | 0.00% | 6.87 | 7.02 | 6.76 | 451,100 |
Mar 01 2024 | 6.80 | 0.15 | 2.26% | 6.70 | 6.87 | 6.66 | 443,800 |
Feb 29 2024 | 6.65 | -0.14 | -2.06% | 6.86 | 6.88 | 6.65 | 571,300 |
Feb 28 2024 | 6.79 | -1.06 | -13.50% | 7.90 | 7.90 | 6.78 | 2,598,400 |
Feb 27 2024 | 7.85 | 0.59 | 8.13% | 7.36 | 7.86 | 7.35 | 433,900 |
Feb 26 2024 | 7.26 | 0.00 | 0.00% | 7.32 | 7.39 | 7.16 | 201,200 |
Feb 23 2024 | 7.26 | -0.08 | -1.09% | 7.35 | 7.39 | 7.16 | 215,100 |
Feb 22 2024 | 7.34 | -0.02 | -0.27% | 7.36 | 7.47 | 7.27 | 236,100 |
Feb 21 2024 | 7.36 | -0.01 | -0.14% | 7.40 | 7.59 | 7.19 | 308,100 |
Feb 20 2024 | 7.37 | 0.10 | 1.38% | 7.25 | 7.37 | 7.00 | 250,900 |
Feb 19 2024 | 7.27 | 0.12 | 1.68% | 7.10 | 7.27 | 6.91 | 160,200 |
Feb 16 2024 | 7.15 | 0.20 | 2.88% | 6.95 | 7.15 | 6.77 | 177,200 |
Feb 15 2024 | 6.95 | 0.21 | 3.12% | 6.72 | 6.95 | 6.66 | 183,400 |
Feb 14 2024 | 6.74 | -0.15 | -2.18% | 6.77 | 6.85 | 6.64 | 291,700 |
Feb 09 2024 | 6.89 | 0.01 | 0.15% | 6.89 | 6.95 | 6.76 | 262,500 |
Feb 08 2024 | 6.88 | -0.32 | -4.44% | 7.20 | 7.25 | 6.84 | 379,400 |
Feb 07 2024 | 7.20 | -0.02 | -0.28% | 7.29 | 7.30 | 7.16 | 94,700 |
Feb 06 2024 | 7.22 | 0.01 | 0.14% | 7.22 | 7.33 | 7.16 | 223,500 |
Feb 05 2024 | 7.21 | 0.07 | 0.98% | 7.15 | 7.22 | 7.01 | 258,600 |
Feb 02 2024 | 7.14 | 0.00 | 0.00% | 7.12 | 7.24 | 6.99 | 351,700 |
Feb 01 2024 | 7.14 | -0.38 | -5.05% | 7.56 | 7.56 | 6.95 | 652,400 |
Jan 31 2024 | 7.52 | 0.06 | 0.80% | 7.60 | 7.60 | 7.41 | 211,300 |
Jan 30 2024 | 7.46 | 0.05 | 0.67% | 7.41 | 7.46 | 7.28 | 167,500 |
Jan 29 2024 | 7.41 | -0.15 | -1.98% | 7.56 | 7.60 | 7.41 | 155,700 |
Jan 26 2024 | 7.56 | -0.24 | -3.08% | 7.78 | 7.87 | 7.50 | 329,700 |
Jan 25 2024 | 7.80 | -0.03 | -0.38% | 7.83 | 7.85 | 7.75 | 113,300 |
Jan 24 2024 | 7.83 | 0.08 | 1.03% | 7.78 | 7.94 | 7.68 | 361,700 |
Jan 23 2024 | 7.75 | 0.15 | 1.97% | 7.61 | 7.78 | 7.54 | 254,700 |
Jan 22 2024 | 7.60 | -0.12 | -1.55% | 7.75 | 7.89 | 7.60 | 271,300 |