Edgio

EGIOQ
🏛️ usa →
0.12
Last Update: 2025-06-18
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 13.60 14.00 13.40 13.70 0.0M
2023-12-28 14.33 14.40 13.46 13.96 0.0M
2023-12-27 14.38 14.60 13.32 14.00 0.0M
2023-12-26 14.21 14.40 13.60 14.12 0.0M
2023-12-22 13.67 14.40 13.20 14.00 0.0M
2023-12-21 14.00 14.80 13.40 13.90 0.1M
2023-12-20 15.20 16.39 13.60 13.80 0.1M
2023-12-19 16.11 16.80 15.20 15.39 0.0M
2023-12-18 16.82 18.40 15.27 15.62 0.0M
2023-12-15 17.94 18.78 16.24 17.12 0.0M
2023-12-14 15.80 18.81 15.60 18.06 0.1M
2023-12-13 13.60 15.60 13.36 15.46 0.0M
2023-12-12 14.05 14.80 13.20 13.36 0.0M
2023-12-11 16.40 16.40 14.00 14.07 0.0M
2023-12-08 16.40 16.80 15.60 16.20 0.0M
2023-12-07 17.12 17.12 14.80 16.14 0.0M
2023-12-06 18.91 18.91 15.40 15.60 0.1M
2023-12-05 19.60 19.84 18.66 18.73 0.0M
2023-12-04 19.80 20.00 18.92 19.50 0.0M
2023-12-01 19.40 19.98 18.41 19.05 0.0M
2023-11-30 20.26 20.80 18.40 18.52 0.0M
2023-11-29 19.18 20.80 19.18 20.76 0.0M
2023-11-28 18.96 19.92 18.88 19.33 0.0M
2023-11-27 20.40 20.80 18.84 18.84 0.0M
2023-11-24 21.48 21.48 20.13 21.16 0.0M
2023-11-22 21.16 21.60 20.12 21.10 0.0M
2023-11-21 21.82 22.00 20.29 20.78 0.0M
2023-11-20 22.47 23.60 20.40 21.56 0.0M
2023-11-17 24.00 24.80 21.80 22.40 0.0M
2023-11-16 26.00 26.76 22.00 23.57 0.1M
2023-11-15 26.00 27.83 25.83 26.40 0.0M
2023-11-14 26.90 28.00 24.80 26.00 0.0M
2023-11-13 27.20 27.52 25.32 26.44 0.0M
2023-11-10 28.80 28.98 25.20 27.21 0.0M
2023-11-09 26.88 29.95 26.88 28.64 0.0M
2023-11-08 29.60 29.68 26.84 27.57 0.0M
2023-11-07 31.60 31.60 28.80 28.84 0.0M
2023-11-06 31.74 32.00 31.20 31.27 0.0M
2023-11-03 29.75 32.40 29.75 30.83 0.0M
2023-11-02 30.40 31.60 29.60 29.66 0.0M
2023-11-01 31.00 32.00 28.40 29.18 0.0M
2023-10-31 33.45 33.45 30.89 31.29 0.0M
2023-10-30 34.00 34.56 30.40 33.28 0.0M
2023-10-27 32.97 35.08 32.32 33.20 0.0M
2023-10-26 31.80 34.02 31.80 33.99 0.0M
2023-10-25 33.58 35.03 32.00 32.40 0.0M
2023-10-24 34.40 36.00 33.20 33.96 0.0M
2023-10-23 32.40 36.00 32.40 34.20 0.0M
2023-10-20 34.00 36.00 32.54 33.60 0.0M
2023-10-19 36.20 37.10 33.20 33.41 0.0M
2023-10-18 35.22 37.60 35.22 36.00 0.0M
2023-10-17 36.40 38.40 34.20 36.28 0.0M
2023-10-16 32.00 36.63 32.00 35.99 0.0M
2023-10-13 32.80 34.00 32.00 33.94 0.0M
2023-10-12 32.01 33.96 32.01 33.96 0.0M
2023-10-11 31.32 33.00 30.64 32.28 0.0M
2023-10-10 30.00 32.80 29.25 31.28 0.0M
2023-10-09 29.00 30.88 28.80 29.64 0.0M
2023-10-06 29.60 30.39 28.92 29.65 0.0M
2023-10-05 29.89 31.60 28.80 29.40 0.0M
2023-10-04 31.20 32.39 29.60 29.78 0.0M
2023-10-03 32.40 33.04 31.40 31.40 0.0M
2023-10-02 34.40 35.26 32.16 32.93 0.0M
2023-09-29 32.40 34.80 32.00 34.08 0.0M
2023-09-28 32.86 33.80 32.00 32.08 0.0M
2023-09-27 33.32 33.86 32.00 32.60 0.0M
2023-09-26 34.29 34.29 32.64 32.88 0.0M
2023-09-25 34.02 35.60 33.40 34.00 0.0M
2023-09-22 39.50 39.60 34.48 34.48 0.0M
2023-09-21 38.15 38.40 36.02 37.80 0.0M
2023-09-20 37.60 42.00 37.53 38.11 0.0M
2023-09-19 34.46 38.26 32.04 37.21 0.0M
2023-09-18 30.40 35.00 30.40 34.00 0.0M
2023-09-15 32.00 32.60 29.20 30.38 0.1M
2023-09-14 33.60 37.40 30.00 31.20 0.1M
2023-09-13 35.20 44.00 28.80 33.20 0.1M
2023-09-12 31.97 32.79 29.31 31.60 0.0M
2023-09-11 32.80 34.00 30.97 32.00 0.0M
2023-09-08 33.64 34.40 32.52 33.24 0.0M
2023-09-07 35.20 35.20 32.19 34.39 0.0M
2023-09-06 34.03 34.85 33.64 34.04 0.0M
2023-09-05 33.60 34.42 33.35 34.00 0.0M
2023-09-01 35.02 35.56 33.20 34.04 0.0M
2023-08-31 31.60 36.00 31.60 34.56 0.0M
2023-08-30 33.59 33.95 31.60 32.01 0.0M
2023-08-29 32.80 34.00 31.44 33.32 0.0M
2023-08-28 29.51 33.59 29.21 32.68 0.0M
2023-08-25 29.74 31.60 29.42 30.34 0.0M
2023-08-24 29.08 30.22 28.83 30.22 0.0M
2023-08-23 28.23 29.80 28.04 28.80 0.0M
2023-08-22 27.07 29.60 27.07 28.44 0.0M
2023-08-21 27.64 28.33 24.38 27.14 0.0M
2023-08-18 29.64 30.80 27.26 28.45 0.0M
2023-08-17 29.75 31.40 29.17 30.20 0.0M
2023-08-16 30.20 30.40 28.80 29.20 0.0M
2023-08-15 28.22 28.84 27.50 28.80 0.0M
2023-08-14 28.48 30.36 28.10 28.44 0.0M
2023-08-11 28.80 29.18 27.96 28.48 0.0M
2023-08-10 31.22 31.22 28.00 29.10 0.0M
2023-08-09 30.94 31.35 29.24 29.74 0.0M
2023-08-08 30.80 31.86 29.73 30.84 0.0M
2023-08-07 32.40 33.67 29.20 32.00 0.0M
2023-08-04 31.86 32.40 31.00 32.28 0.0M
2023-08-03 31.40 31.99 30.46 31.40 0.0M
2023-08-02 31.11 31.52 30.44 31.24 0.0M
2023-08-01 31.68 32.40 30.02 31.52 0.0M
2023-07-31 31.82 32.20 30.96 31.42 0.0M
2023-07-28 30.21 32.00 30.21 31.37 0.0M
2023-07-27 31.00 32.00 30.21 30.21 0.0M
2023-07-26 31.87 32.00 30.84 31.20 0.0M
2023-07-25 30.80 31.85 30.20 31.85 0.0M
2023-07-24 30.80 31.43 30.00 30.72 0.0M
2023-07-21 33.56 33.80 30.48 30.87 0.0M
2023-07-20 33.86 34.20 30.81 31.69 0.0M
2023-07-19 33.32 34.40 32.00 32.80 0.0M
2023-07-18 33.10 34.40 31.32 32.27 0.0M
2023-07-17 32.40 34.40 32.40 33.60 0.0M
2023-07-14 32.62 34.00 31.00 32.26 0.0M
2023-07-13 27.80 32.62 27.80 31.96 0.0M
2023-07-12 28.00 28.38 26.98 27.68 0.0M
2023-07-11 26.40 28.36 26.24 26.88 0.0M
2023-07-10 25.63 27.68 25.40 27.04 0.0M
2023-07-07 25.22 26.70 23.60 25.28 0.0M
2023-07-06 26.00 27.59 25.20 25.48 0.0M
2023-07-05 26.79 27.93 26.00 27.12 0.0M
2023-07-03 26.12 27.60 26.00 26.45 0.0M
2023-06-30 29.04 30.01 26.44 26.96 0.0M
2023-06-29 26.00 29.20 26.00 28.69 0.0M
2023-06-28 24.80 26.20 24.40 25.96 0.0M
2023-06-27 24.85 26.00 24.00 24.20 0.0M
2023-06-26 27.93 29.20 23.60 24.98 0.1M
2023-06-23 23.47 29.60 22.80 25.68 0.5M
2023-06-22 20.38 25.86 19.06 24.00 0.2M
2023-06-21 19.05 20.18 18.25 18.32 0.0M
2023-06-20 21.64 22.02 18.53 19.22 0.0M
2023-06-16 19.42 21.52 18.00 20.73 0.2M
2023-06-15 18.40 18.92 18.00 18.80 0.0M
2023-06-14 19.70 20.00 18.25 18.25 0.0M
2023-06-13 19.22 20.08 19.02 19.60 0.0M
2023-06-12 20.40 20.40 18.53 18.93 0.0M
2023-06-09 21.76 21.76 20.40 20.68 0.0M
2023-06-08 21.28 22.00 20.90 21.31 0.0M
2023-06-07 21.20 22.00 20.80 20.93 0.0M
2023-06-06 20.81 22.00 20.80 21.24 0.0M
2023-06-05 20.73 21.99 20.67 21.00 0.0M
2023-06-02 21.18 22.20 20.52 21.60 0.0M
2023-06-01 20.63 22.00 20.40 21.20 0.0M
2023-05-31 19.80 24.80 19.34 20.61 0.0M
2023-05-30 20.40 21.22 19.64 19.80 0.0M
2023-05-26 19.78 21.01 19.60 19.60 0.0M
2023-05-25 21.60 21.60 19.40 20.20 0.0M
2023-05-24 22.30 22.76 21.20 21.60 0.0M
2023-05-23 22.80 23.51 22.00 22.80 0.0M
2023-05-22 21.20 23.34 21.20 22.64 0.0M
2023-05-19 22.40 22.80 21.24 21.56 0.0M
2023-05-18 20.13 22.80 19.34 22.43 0.0M
2023-05-17 20.41 20.76 18.53 20.33 0.1M
2023-05-16 23.19 23.40 20.20 20.20 0.0M
2023-05-15 22.40 23.15 20.83 23.15 0.0M
2023-05-12 22.34 24.02 20.76 21.77 0.0M
2023-05-11 24.00 24.40 22.00 22.43 0.0M
2023-05-10 24.52 24.65 23.24 23.42 0.0M
2023-05-09 24.10 24.60 22.98 24.09 0.0M
2023-05-08 23.21 25.52 23.20 24.12 0.0M
2023-05-05 22.03 23.70 22.03 23.02 0.0M
2023-05-04 23.20 23.59 21.68 21.72 0.0M
2023-05-03 23.20 23.99 22.40 23.18 0.0M
2023-05-02 24.72 24.79 22.80 22.83 0.0M
2023-05-01 25.32 26.46 24.60 24.74 0.0M
2023-04-28 25.21 26.89 25.00 26.44 0.0M
2023-04-27 25.20 26.97 23.44 26.35 0.0M
2023-04-26 24.80 26.40 24.00 24.94 0.0M
2023-04-25 23.88 25.20 22.41 24.80 0.0M
2023-04-24 24.52 26.34 22.72 23.42 0.0M
2023-04-21 25.20 26.91 24.20 24.52 0.0M
2023-04-20 25.21 26.30 24.84 25.03 0.0M
2023-04-19 27.20 28.80 25.04 25.45 0.0M
2023-04-18 28.40 28.78 26.68 26.80 0.0M
2023-04-17 28.00 28.92 27.42 28.62 0.0M
2023-04-14 30.80 31.20 27.20 27.53 0.0M
2023-04-13 28.81 31.19 28.40 28.98 0.0M
2023-04-12 28.80 32.26 28.40 28.81 0.0M
2023-04-11 29.60 29.99 28.80 29.00 0.0M
2023-04-10 28.50 29.68 28.00 29.28 0.0M
2023-04-06 27.60 29.14 27.20 28.86 0.0M
2023-04-05 29.20 29.57 27.20 27.87 0.0M
2023-04-04 31.20 31.20 29.00 29.32 0.0M
2023-04-03 32.40 33.16 30.20 30.60 0.0M
2023-03-31 30.20 32.80 30.00 31.64 0.0M
2023-03-30 31.75 31.92 30.04 30.20 0.0M
2023-03-29 29.20 31.92 28.06 31.36 0.0M
2023-03-28 28.32 29.42 28.00 28.38 0.0M
2023-03-27 29.60 30.00 28.20 28.36 0.0M
2023-03-24 29.20 29.34 28.40 29.13 0.0M
2023-03-23 31.20 31.70 28.41 29.16 0.0M
2023-03-22 31.92 32.02 29.87 29.87 0.0M
2023-03-21 32.14 33.16 31.61 32.12 0.0M
2023-03-20 35.00 35.60 31.20 31.66 0.0M
2023-03-17 33.23 36.12 31.75 34.40 0.1M
2023-03-16 32.23 35.19 32.00 33.36 0.0M
2023-03-15 34.80 35.51 32.04 32.98 0.0M
2023-03-14 37.20 38.58 34.12 34.41 0.0M
2023-03-13 41.20 42.40 34.00 34.81 0.1M
2023-03-10 43.20 43.98 40.80 41.20 0.0M
2023-03-09 47.60 47.60 42.80 43.60 0.0M
2023-03-08 50.40 50.80 47.20 47.20 0.0M
2023-03-07 50.80 52.40 49.60 50.40 0.0M
2023-03-06 51.60 52.00 49.60 50.00 0.0M
2023-03-03 48.80 52.00 48.48 52.00 0.0M
2023-03-02 48.40 49.60 47.20 48.80 0.0M
2023-03-01 49.60 50.80 47.20 50.00 0.0M
2023-02-28 49.20 53.20 48.80 49.20 0.1M
2023-02-27 51.20 51.20 46.80 49.20 0.0M
2023-02-24 50.00 50.80 48.40 49.20 0.0M
2023-02-23 50.80 51.60 48.40 50.80 0.0M
2023-02-22 52.00 52.80 50.00 50.00 0.0M
2023-02-21 53.20 55.60 51.60 52.40 0.0M
2023-02-17 60.00 60.00 52.40 54.00 0.0M
2023-02-16 58.40 61.60 56.80 57.20 0.0M
2023-02-15 57.60 60.40 56.00 58.00 0.0M
2023-02-14 56.00 59.60 54.80 58.00 0.0M
2023-02-13 55.60 57.20 54.40 56.00 0.0M
2023-02-10 60.40 62.40 53.20 55.60 0.0M
2023-02-09 63.60 65.14 56.40 56.60 0.0M
2023-02-08 64.40 66.40 62.00 62.80 0.0M
2023-02-07 65.20 66.20 63.40 65.20 0.0M
2023-02-06 67.60 68.00 64.00 65.60 0.0M
2023-02-03 67.60 69.41 64.40 65.60 0.0M
2023-02-02 64.00 71.60 63.20 70.00 0.0M
2023-02-01 63.60 64.40 60.80 62.80 0.0M
2023-01-31 61.60 63.20 61.60 62.80 0.0M
2023-01-30 62.40 64.00 61.00 61.60 0.0M
2023-01-27 61.60 62.80 60.40 62.80 0.0M
2023-01-26 61.20 64.00 59.00 61.60 0.0M
2023-01-25 57.60 60.60 56.60 60.40 0.0M
2023-01-24 54.80 60.40 54.00 59.20 0.0M
2023-01-23 53.20 56.80 52.80 55.20 0.0M
2023-01-20 56.00 56.00 51.60 54.00 0.0M
2023-01-19 56.40 57.00 51.80 53.20 0.0M
2023-01-18 57.20 58.40 56.00 58.00 0.0M
2023-01-17 58.80 58.80 56.20 56.80 0.0M
2023-01-13 56.00 58.80 56.00 58.80 0.0M
2023-01-12 54.40 56.80 53.80 56.40 0.0M
2023-01-11 52.00 55.20 51.60 54.40 0.0M
2023-01-10 53.20 56.00 51.60 52.00 0.0M
2023-01-09 52.00 55.20 51.20 53.20 0.0M
2023-01-06 49.20 52.40 47.60 51.60 0.0M
2023-01-05 47.60 50.00 46.00 49.60 0.0M
2023-01-04 46.00 48.33 44.80 46.40 0.0M
2023-01-03 44.40 46.80 44.00 44.80 0.0M