Eden Research Historic Prices

 
     
Date Open High Low Close Volume
Jun 17, 2019 10.20 10.59 10.20 10.60 7,535
Jun 14, 2019 0.00 0.00 0.00 10.60 0
Jun 13, 2019 10.60 10.60 10.60 10.60 4,169
Jun 12, 2019 10.20 10.20 10.20 10.60 7,000
Jun 11, 2019 0.00 0.00 0.00 10.60 0
Jun 10, 2019 10.20 10.20 10.20 10.60 12,906
Jun 7, 2019 10.20 10.20 10.20 10.60 4,832
Jun 6, 2019 10.50 10.50 10.50 10.60 19,266
Jun 5, 2019 10.50 10.85 10.50 10.90 208,764
Jun 4, 2019 0.00 0.00 0.00 11.00 0
Jun 3, 2019 10.68 0.00 0.00 11.00 0
May 31, 2019 10.68 10.95 10.68 11.00 35,362
May 30, 2019 11.05 11.05 10.68 11.00 22,066
May 29, 2019 10.68 10.68 10.68 11.00 7,872
May 28, 2019 11.25 11.25 11.22 11.00 39,810
May 27, 2019 10.67 0.00 0.00 11.00 0
May 24, 2019 10.67 11.20 10.67 11.00 120,000
May 23, 2019 10.65 10.65 10.65 11.00 3,500
May 22, 2019 10.60 10.63 10.60 11.00 126,802
May 21, 2019 10.60 10.60 10.60 11.00 11,142
May 20, 2019 10.55 10.55 10.55 11.00 7,000
May 17, 2019 10.80 11.00 10.50 11.00 46,672
May 16, 2019 11.37 11.37 10.80 11.30 39,138
May 15, 2019 10.88 11.70 10.88 11.30 102,554
May 14, 2019 11.54 11.54 11.40 11.30 585,985
May 13, 2019 11.54 11.54 10.92 11.30 12,749
May 10, 2019 11.35 11.38 10.90 11.30 99,689
May 9, 2019 11.10 11.26 11.08 11.15 238,167
May 8, 2019 10.68 10.68 10.68 10.90 162
May 7, 2019 0.00 0.00 0.00 10.90 0
May 6, 2019 11.05 0.00 0.00 10.90 0
May 3, 2019 11.05 11.05 11.05 10.90 8,989
May 2, 2019 11.05 11.05 11.05 10.90 10,450
May 1, 2019 10.83 11.10 10.65 11.00 113,890
Apr 30, 2019 11.25 11.25 11.23 11.00 27,486
Apr 29, 2019 11.25 11.25 10.65 11.00 176,956
Apr 26, 2019 10.88 11.25 10.45 11.00 485,534
Apr 25, 2019 10.30 10.70 10.20 10.60 20,320
Apr 24, 2019 10.70 11.10 10.70 10.80 21,203
Apr 23, 2019 11.06 11.06 10.50 11.00 259,045
Apr 22, 2019 10.80 0.00 0.00 11.00 0
Apr 19, 2019 10.80 11.04 10.57 11.00 135,000
Apr 18, 2019 10.80 11.04 10.57 11.00 135,000
Apr 17, 2019 10.65 10.80 10.22 10.40 84,154
Apr 16, 2019 10.10 10.58 10.10 10.30 453,818
Apr 15, 2019 9.90 10.10 9.78 10.10 7,010
Apr 12, 2019 9.86 10.20 9.68 10.10 94,221
Apr 11, 2019 10.22 10.22 10.22 10.10 5,293
Apr 10, 2019 9.74 10.20 9.74 10.10 47,702
Apr 9, 2019 10.09 10.09 10.09 10.05 19,712
Showing 1 to 50 of 261