Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
ELTK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 10.91 | -0.34 | -3.02% | 11.25 | 11.25 | 10.65 | 48,083 |
| Apr 18 2024 | 11.25 | 0.39 | 3.59% | 11.19 | 11.30 | 10.76 | 82,005 |
| Apr 17 2024 | 10.86 | 0.61 | 5.95% | 10.33 | 10.86 | 10.25 | 87,584 |
| Apr 16 2024 | 10.25 | 0.31 | 3.12% | 9.87 | 10.30 | 9.8067 | 62,300 |
| Apr 15 2024 | 9.94 | 0.21 | 2.16% | 9.75 | 9.96 | 9.75 | 45,277 |
| Apr 12 2024 | 9.73 | -0.28 | -2.80% | 10.00 | 10.30 | 9.71 | 69,571 |
| Apr 11 2024 | 10.01 | -0.16 | -1.57% | 10.05 | 10.205 | 9.88 | 116,625 |
| Apr 10 2024 | 10.17 | 0.10 | 0.99% | 9.88 | 10.36 | 9.88 | 48,839 |
| Apr 09 2024 | 10.07 | -0.18 | -1.76% | 10.20 | 10.36 | 9.83 | 92,765 |
| Apr 08 2024 | 10.25 | -0.47 | -4.38% | 10.75 | 10.75 | 10.12 | 116,132 |
| Apr 05 2024 | 10.72 | 0.10 | 0.94% | 10.52 | 10.85 | 10.52 | 44,485 |
| Apr 04 2024 | 10.62 | -0.26 | -2.39% | 10.96 | 11.06 | 10.62 | 48,763 |
| Apr 03 2024 | 10.88 | 0.14 | 1.26% | 10.61 | 10.93 | 10.61 | 30,144 |
| Apr 02 2024 | 10.745 | -0.02 | -0.14% | 10.71 | 10.8799 | 10.59 | 39,779 |
| Apr 01 2024 | 10.76 | -0.38 | -3.41% | 11.05 | 11.06 | 10.65 | 77,803 |
| Mar 28 2024 | 11.14 | 0.08 | 0.72% | 10.99 | 11.4084 | 10.95 | 40,331 |
| Mar 27 2024 | 11.06 | -0.03 | -0.27% | 11.14 | 11.31 | 10.9201 | 55,528 |
| Mar 26 2024 | 11.09 | -0.51 | -4.40% | 11.75 | 11.75 | 11.08 | 65,823 |
| Mar 25 2024 | 11.60 | -0.32 | -2.68% | 11.77 | 12.07 | 11.57 | 65,254 |
| Mar 22 2024 | 11.92 | 0.23 | 1.97% | 11.69 | 12.11 | 11.69 | 52,428 |
| Mar 21 2024 | 11.69 | 0.49 | 4.38% | 11.12 | 11.85 | 11.12 | 130,584 |
| Mar 20 2024 | 11.20 | 0.56 | 5.26% | 10.60 | 11.25 | 10.46 | 92,365 |
| Mar 19 2024 | 10.64 | 0.16 | 1.53% | 10.33 | 10.78 | 10.13 | 83,779 |
| Mar 18 2024 | 10.48 | -0.10 | -0.95% | 10.55 | 10.65 | 10.1207 | 198,107 |
| Mar 15 2024 | 10.58 | 0.16 | 1.54% | 10.24 | 10.72 | 10.23 | 80,630 |
| Mar 14 2024 | 10.42 | 0.02 | 0.19% | 10.40 | 10.46 | 10.00 | 110,594 |
| Mar 13 2024 | 10.40 | -0.25 | -2.35% | 10.60 | 10.93 | 10.16 | 167,720 |
| Mar 12 2024 | 10.65 | -0.01 | -0.09% | 10.59 | 11.14 | 10.40 | 165,879 |
| Mar 11 2024 | 10.66 | -3.25 | -23.34% | 12.06 | 12.06 | 10.305 | 744,521 |
| Mar 08 2024 | 13.905 | 0.15 | 1.05% | 13.83 | 14.04 | 13.56 | 86,825 |
| Mar 07 2024 | 13.76 | -0.17 | -1.22% | 13.95 | 13.95 | 13.40 | 94,701 |
| Mar 06 2024 | 13.93 | 0.64 | 4.82% | 13.51 | 14.12 | 13.3612 | 84,446 |
| Mar 05 2024 | 13.29 | -0.14 | -1.04% | 13.43 | 13.45 | 13.0611 | 102,658 |
| Mar 04 2024 | 13.43 | -0.27 | -1.97% | 13.71 | 14.09 | 13.39 | 160,358 |
| Mar 01 2024 | 13.70 | -0.28 | -2.00% | 13.67 | 14.17 | 13.50 | 132,235 |
| Feb 29 2024 | 13.98 | 0.77 | 5.83% | 13.30 | 14.01 | 13.06 | 169,099 |
| Feb 28 2024 | 13.21 | -0.41 | -3.01% | 13.53 | 13.7548 | 13.185 | 104,751 |
| Feb 27 2024 | 13.62 | -0.32 | -2.30% | 13.92 | 14.21 | 13.50 | 88,903 |
| Feb 26 2024 | 13.94 | 0.39 | 2.88% | 13.44 | 14.5222 | 13.4291 | 222,646 |
| Feb 23 2024 | 13.55 | -0.04 | -0.29% | 13.51 | 13.8811 | 13.11 | 112,852 |
| Feb 22 2024 | 13.59 | 0.34 | 2.57% | 13.37 | 14.22 | 13.11 | 220,693 |
| Feb 21 2024 | 13.25 | -1.50 | -10.17% | 14.37 | 14.37 | 13.13 | 205,050 |
| Feb 20 2024 | 14.75 | -0.43 | -2.83% | 14.89 | 15.4409 | 14.5301 | 178,046 |
| Feb 16 2024 | 15.18 | -1.03 | -6.35% | 15.82 | 16.0073 | 14.5601 | 285,317 |
| Feb 15 2024 | 16.21 | -0.04 | -0.25% | 16.45 | 16.5296 | 15.41 | 175,170 |
| Feb 14 2024 | 16.25 | -0.11 | -0.67% | 17.01 | 17.13 | 15.65 | 372,920 |
| Feb 13 2024 | 16.36 | -6.04 | -26.95% | 19.05 | 20.00 | 16.34 | 577,436 |
| Feb 12 2024 | 22.395 | 3.51 | 18.55% | 19.35 | 22.80 | 19.05 | 552,756 |
| Feb 09 2024 | 18.89 | 1.44 | 8.25% | 17.19 | 18.89 | 17.18 | 100,432 |
| Feb 08 2024 | 17.45 | 0.45 | 2.65% | 17.00 | 17.7078 | 17.00 | 46,909 |
| Feb 07 2024 | 17.00 | -1.12 | -6.18% | 18.66 | 18.66 | 16.6602 | 151,529 |
| Feb 06 2024 | 18.12 | -1.34 | -6.89% | 18.57 | 19.48 | 17.66 | 154,283 |
| Feb 05 2024 | 19.46 | -0.22 | -1.12% | 19.68 | 19.7976 | 18.2424 | 81,513 |
| Feb 02 2024 | 19.68 | 0.08 | 0.41% | 19.01 | 20.97 | 19.01 | 121,753 |
| Feb 01 2024 | 19.60 | 2.50 | 14.62% | 17.16 | 19.60 | 16.98 | 103,441 |
| Jan 31 2024 | 17.10 | -0.58 | -3.28% | 17.85 | 17.85 | 16.51 | 79,452 |
| Jan 30 2024 | 17.68 | -0.01 | -0.06% | 18.06 | 18.30 | 17.06 | 54,384 |
| Jan 29 2024 | 17.69 | -1.81 | -9.28% | 19.92 | 19.92 | 16.71 | 259,365 |
| Jan 26 2024 | 19.50 | 0.25 | 1.30% | 19.78 | 19.82 | 18.66 | 110,355 |
| Jan 25 2024 | 19.25 | 1.02 | 5.60% | 18.81 | 20.1907 | 18.235 | 185,247 |
| Jan 24 2024 | 18.23 | 0.13 | 0.72% | 18.00 | 18.78 | 17.91 | 84,919 |
| Jan 23 2024 | 18.10 | -0.19 | -1.04% | 18.53 | 18.53 | 17.90 | 92,482 |
| Jan 22 2024 | 18.29 | 0.90 | 5.18% | 17.50 | 18.4499 | 17.41 | 206,034 |
