Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ECOR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 6.46 | 0.46 | 7.65% | 6.08 | 6.46 | 5.87 | 41,334 |
| Sep 19 2024 | 6.001 | -0.11 | -1.78% | 6.05 | 6.20 | 5.8791 | 3,150 |
| Sep 18 2024 | 6.11 | 0.11 | 1.83% | 6.00 | 6.19 | 6.00 | 9,132 |
| Sep 17 2024 | 6.00 | -0.20 | -3.23% | 6.12 | 6.19 | 5.955 | 15,888 |
| Sep 16 2024 | 6.20 | 0.10 | 1.64% | 5.86 | 6.20 | 5.86 | 16,435 |
| Sep 13 2024 | 6.10 | 0.25 | 4.27% | 6.02 | 6.19 | 6.00 | 18,554 |
| Sep 12 2024 | 5.8501 | -0.15 | -2.50% | 5.99 | 6.10 | 5.8501 | 8,748 |
| Sep 11 2024 | 6.00 | 0.00 | -0.02% | 5.97 | 6.0847 | 5.91 | 8,020 |
| Sep 10 2024 | 6.001 | -0.07 | -1.14% | 6.10 | 6.1095 | 6.00 | 3,143 |
| Sep 09 2024 | 6.0699 | 0.13 | 2.19% | 6.14 | 6.20 | 5.80 | 27,265 |
| Sep 06 2024 | 5.94 | -0.06 | -1.00% | 6.00 | 6.24 | 5.94 | 46,974 |
| Sep 05 2024 | 6.00 | -0.05 | -0.83% | 6.03 | 6.18 | 5.9901 | 7,942 |
| Sep 04 2024 | 6.05 | -0.13 | -2.02% | 6.06 | 6.2755 | 6.05 | 13,421 |
| Sep 03 2024 | 6.175 | 0.13 | 2.07% | 6.05 | 6.175 | 6.05 | 4,238 |
| Aug 30 2024 | 6.05 | 0.05 | 0.81% | 6.00 | 6.05 | 6.00 | 681 |
| Aug 29 2024 | 6.0012 | -0.03 | -0.48% | 5.99 | 6.0499 | 5.99 | 3,605 |
| Aug 28 2024 | 6.0299 | 0.10 | 1.68% | 5.97 | 6.0299 | 5.8696 | 9,683 |
| Aug 27 2024 | 5.93 | 0.02 | 0.34% | 5.87 | 5.93 | 5.87 | 2,533 |
| Aug 26 2024 | 5.91 | -0.06 | -0.92% | 5.97 | 5.97 | 5.86 | 7,380 |
| Aug 23 2024 | 5.965 | -0.04 | -0.58% | 6.04 | 6.05 | 5.95 | 5,892 |
| Aug 22 2024 | 6.00 | -0.07 | -1.15% | 6.01 | 6.035 | 6.00 | 2,704 |
| Aug 21 2024 | 6.07 | 0.00 | 0.00% | 6.15 | 6.15 | 6.0215 | 6,306 |
| Aug 20 2024 | 6.07 | -0.08 | -1.30% | 6.06 | 6.12 | 6.06 | 1,488 |
| Aug 19 2024 | 6.15 | 0.05 | 0.82% | 6.01 | 6.19 | 6.01 | 8,563 |
| Aug 16 2024 | 6.10 | 0.11 | 1.84% | 6.00 | 6.30 | 6.00 | 8,397 |
| Aug 15 2024 | 5.99 | 0.02 | 0.34% | 5.93 | 6.20 | 5.9173 | 8,812 |
| Aug 14 2024 | 5.97 | 0.08 | 1.36% | 5.88 | 6.04 | 5.87 | 4,904 |
| Aug 13 2024 | 5.89 | -0.17 | -2.84% | 6.12 | 6.12 | 5.8169 | 7,859 |
| Aug 12 2024 | 6.0622 | 0.41 | 7.30% | 5.82 | 6.13 | 5.82 | 15,407 |
| Aug 09 2024 | 5.65 | -0.37 | -6.15% | 6.05 | 6.05 | 5.65 | 9,574 |
| Aug 08 2024 | 6.02 | -0.08 | -1.31% | 6.33 | 6.33 | 5.7965 | 18,798 |
| Aug 07 2024 | 6.10 | 0.29 | 4.99% | 5.76 | 6.15 | 5.55 | 43,307 |
| Aug 06 2024 | 5.81 | 0.06 | 1.04% | 5.63 | 5.96 | 5.63 | 11,536 |
| Aug 05 2024 | 5.75 | -0.16 | -2.71% | 5.70 | 5.78 | 5.5063 | 11,282 |
| Aug 02 2024 | 5.91 | -0.29 | -4.68% | 6.18 | 6.18 | 5.752 | 8,429 |
| Aug 01 2024 | 6.20 | 0.13 | 2.10% | 6.01 | 6.20 | 6.00 | 3,146 |
| Jul 31 2024 | 6.0725 | -0.05 | -0.80% | 6.10 | 6.12 | 5.92 | 3,246 |
| Jul 30 2024 | 6.1212 | 0.09 | 1.51% | 6.10 | 6.1212 | 6.03 | 1,642 |
| Jul 29 2024 | 6.03 | 0.00 | 0.00% | 6.12 | 6.14 | 6.03 | 1,555 |
| Jul 26 2024 | 6.03 | 0.01 | 0.18% | 6.10 | 6.14 | 6.0201 | 16,537 |
| Jul 25 2024 | 6.019 | -0.13 | -2.13% | 6.19 | 6.19 | 6.00 | 3,982 |
| Jul 24 2024 | 6.15 | 0.14 | 2.33% | 6.11 | 6.15 | 5.91 | 5,659 |
| Jul 23 2024 | 6.01 | -0.14 | -2.28% | 6.12 | 6.30 | 6.01 | 9,839 |
| Jul 22 2024 | 6.15 | 0.15 | 2.50% | 5.93 | 6.1675 | 5.93 | 1,766 |
| Jul 19 2024 | 6.00 | -0.20 | -3.23% | 6.14 | 6.14 | 5.91 | 2,334 |
| Jul 18 2024 | 6.20 | -0.04 | -0.56% | 6.29 | 6.2932 | 6.12 | 7,079 |
| Jul 17 2024 | 6.235 | -0.07 | -1.03% | 6.20 | 6.30 | 6.20 | 2,279 |
| Jul 16 2024 | 6.30 | 0.02 | 0.32% | 6.2834 | 6.30 | 6.1101 | 2,763 |
| Jul 15 2024 | 6.2799 | -0.12 | -1.88% | 6.40 | 6.49 | 6.25 | 6,737 |
| Jul 12 2024 | 6.40 | 0.19 | 3.06% | 6.21 | 6.41 | 6.21 | 21,104 |
| Jul 11 2024 | 6.21 | -0.08 | -1.33% | 6.29 | 6.30 | 6.18 | 1,956 |
| Jul 10 2024 | 6.2935 | -0.06 | -1.01% | 6.36 | 6.36 | 6.205 | 2,400 |
| Jul 09 2024 | 6.358 | -0.03 | -0.50% | 6.27 | 6.41 | 6.27 | 5,612 |
| Jul 08 2024 | 6.39 | 0.00 | 0.00% | 6.31 | 6.39 | 6.25 | 12,358 |
| Jul 05 2024 | 6.39 | -0.01 | -0.16% | 6.33 | 6.39 | 6.155 | 3,277 |
| Jul 03 2024 | 6.40 | 0.08 | 1.27% | 6.25 | 6.40 | 6.16 | 1,621 |
| Jul 02 2024 | 6.32 | -0.11 | -1.71% | 6.40 | 6.40 | 6.2901 | 1,874 |
| Jul 01 2024 | 6.43 | -0.01 | -0.16% | 6.40 | 6.43 | 6.28 | 2,856 |
| Jun 28 2024 | 6.44 | 0.00 | 0.00% | 6.44 | 6.44 | 6.44 | 0 |
| Jun 27 2024 | 6.44 | 0.12 | 1.90% | 6.24 | 6.44 | 6.15 | 11,166 |
| Jun 26 2024 | 6.32 | 0.17 | 2.76% | 6.08 | 6.32 | 6.0544 | 6,795 |
| Jun 25 2024 | 6.15 | -0.07 | -1.13% | 6.22 | 6.32 | 6.15 | 7,991 |
| Jun 24 2024 | 6.22 | -0.06 | -0.96% | 6.31 | 6.3504 | 6.20 | 6,702 |
