Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
EC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 11.64 | -0.05 | -0.43% | 11.70 | 11.7199 | 11.58 | 1,127,037 |
| Apr 24 2024 | 11.69 | -0.04 | -0.34% | 11.66 | 11.72 | 11.59 | 984,095 |
| Apr 23 2024 | 11.73 | 0.16 | 1.38% | 11.55 | 11.7799 | 11.53 | 1,000,654 |
| Apr 22 2024 | 11.57 | 0.06 | 0.52% | 11.48 | 11.61 | 11.34 | 1,177,480 |
| Apr 19 2024 | 11.51 | 0.17 | 1.50% | 11.37 | 11.60 | 11.30 | 1,394,622 |
| Apr 18 2024 | 11.34 | -0.11 | -0.96% | 11.56 | 11.64 | 11.285 | 1,315,926 |
| Apr 17 2024 | 11.45 | -0.05 | -0.43% | 11.47 | 11.71 | 11.40 | 1,175,146 |
| Apr 16 2024 | 11.50 | -0.03 | -0.26% | 11.46 | 11.58 | 11.365 | 1,375,803 |
| Apr 15 2024 | 11.53 | -0.17 | -1.45% | 11.80 | 11.81 | 11.49 | 2,178,780 |
| Apr 12 2024 | 11.70 | -0.37 | -3.07% | 12.08 | 12.20 | 11.70 | 2,760,974 |
| Apr 11 2024 | 12.07 | 0.23 | 1.94% | 12.00 | 12.155 | 11.845 | 2,988,966 |
| Apr 10 2024 | 11.84 | -0.26 | -2.15% | 12.10 | 12.30 | 11.81 | 3,925,254 |
| Apr 09 2024 | 12.10 | 0.06 | 0.50% | 12.10 | 12.295 | 12.03 | 1,579,589 |
| Apr 08 2024 | 12.04 | -0.11 | -0.91% | 12.20 | 12.33 | 12.00 | 1,688,314 |
| Apr 05 2024 | 12.15 | 0.02 | 0.16% | 11.98 | 12.27 | 11.90 | 2,157,526 |
| Apr 04 2024 | 12.13 | -0.76 | -5.90% | 12.08 | 12.30 | 11.80 | 4,188,108 |
| Apr 03 2024 | 12.89 | 0.19 | 1.50% | 12.80 | 12.90 | 12.65 | 4,100,808 |
| Apr 02 2024 | 12.70 | 0.59 | 4.87% | 12.22 | 12.70 | 12.215 | 4,145,821 |
| Apr 01 2024 | 12.11 | 0.27 | 2.28% | 12.02 | 12.13 | 11.80 | 3,713,509 |
| Mar 28 2024 | 11.84 | 0.51 | 4.50% | 11.45 | 11.875 | 11.44 | 4,010,970 |
| Mar 27 2024 | 11.33 | 0.35 | 3.19% | 11.00 | 11.365 | 10.97 | 1,826,046 |
| Mar 26 2024 | 10.98 | -0.05 | -0.45% | 11.05 | 11.15 | 10.87 | 1,856,146 |
| Mar 25 2024 | 11.03 | 0.22 | 2.04% | 10.92 | 11.12 | 10.92 | 1,691,070 |
| Mar 22 2024 | 10.81 | -0.09 | -0.83% | 10.99 | 10.99 | 10.665 | 2,070,395 |
| Mar 21 2024 | 10.90 | -0.12 | -1.09% | 11.02 | 11.0465 | 10.88 | 1,020,505 |
| Mar 20 2024 | 11.02 | 0.16 | 1.47% | 10.79 | 11.038 | 10.75 | 1,605,861 |
| Mar 19 2024 | 10.86 | 0.06 | 0.56% | 10.77 | 10.97 | 10.76 | 1,466,431 |
| Mar 18 2024 | 10.80 | -0.23 | -2.09% | 11.07 | 11.12 | 10.76 | 2,136,811 |
| Mar 15 2024 | 11.03 | 0.26 | 2.41% | 10.77 | 11.08 | 10.76 | 3,808,780 |
| Mar 14 2024 | 10.77 | 0.12 | 1.13% | 10.70 | 10.79 | 10.57 | 1,729,487 |
| Mar 13 2024 | 10.65 | 0.06 | 0.57% | 10.67 | 10.82 | 10.64 | 1,298,350 |
| Mar 12 2024 | 10.59 | 0.06 | 0.57% | 10.52 | 10.635 | 10.4246 | 1,240,072 |
| Mar 11 2024 | 10.53 | 0.01 | 0.10% | 10.47 | 10.56 | 10.29 | 1,942,386 |
| Mar 08 2024 | 10.52 | -0.11 | -1.03% | 10.57 | 10.64 | 10.45 | 2,493,482 |
| Mar 07 2024 | 10.63 | 0.02 | 0.19% | 10.64 | 10.79 | 10.58 | 1,461,310 |
| Mar 06 2024 | 10.61 | 0.01 | 0.09% | 10.77 | 10.8399 | 10.60 | 1,506,753 |
| Mar 05 2024 | 10.60 | -0.17 | -1.58% | 10.68 | 10.81 | 10.54 | 2,409,298 |
| Mar 04 2024 | 10.77 | -0.59 | -5.19% | 11.16 | 11.16 | 10.70 | 5,414,958 |
| Mar 01 2024 | 11.36 | -0.34 | -2.91% | 11.60 | 11.67 | 11.1699 | 5,545,861 |
| Feb 29 2024 | 11.70 | -0.05 | -0.43% | 11.81 | 11.86 | 11.70 | 1,519,922 |
| Feb 28 2024 | 11.75 | -0.23 | -1.92% | 11.98 | 12.135 | 11.72 | 1,812,027 |
| Feb 27 2024 | 11.98 | 0.10 | 0.84% | 11.95 | 12.07 | 11.905 | 1,297,598 |
| Feb 26 2024 | 11.88 | 0.08 | 0.68% | 11.80 | 11.89 | 11.7297 | 1,151,789 |
| Feb 23 2024 | 11.80 | -0.14 | -1.17% | 11.85 | 11.85 | 11.705 | 1,158,952 |
| Feb 22 2024 | 11.94 | 0.03 | 0.25% | 11.86 | 12.00 | 11.79 | 2,150,173 |
| Feb 21 2024 | 11.91 | 0.29 | 2.50% | 11.69 | 11.91 | 11.65 | 1,654,805 |
| Feb 20 2024 | 11.62 | -0.24 | -2.02% | 11.85 | 11.93 | 11.57 | 2,215,565 |
| Feb 16 2024 | 11.86 | 0.03 | 0.25% | 11.82 | 11.885 | 11.73 | 1,570,961 |
| Feb 15 2024 | 11.83 | 0.17 | 1.46% | 11.64 | 11.89 | 11.58 | 1,677,345 |
| Feb 14 2024 | 11.66 | 0.01 | 0.09% | 11.73 | 11.81 | 11.62 | 912,576 |
| Feb 13 2024 | 11.65 | -0.25 | -2.10% | 11.84 | 11.88 | 11.575 | 1,418,273 |
| Feb 12 2024 | 11.90 | 0.03 | 0.25% | 11.91 | 11.995 | 11.87 | 1,342,632 |
| Feb 09 2024 | 11.87 | -0.04 | -0.34% | 11.91 | 11.9595 | 11.784 | 1,124,688 |
| Feb 08 2024 | 11.91 | -0.07 | -0.58% | 11.99 | 12.09 | 11.84 | 1,438,833 |
| Feb 07 2024 | 11.98 | 0.08 | 0.67% | 11.90 | 11.99 | 11.82 | 1,078,408 |
| Feb 06 2024 | 11.90 | 0.18 | 1.54% | 11.79 | 11.92 | 11.73 | 1,592,651 |
| Feb 05 2024 | 11.72 | -0.07 | -0.59% | 11.76 | 11.82 | 11.55 | 1,513,253 |
| Feb 02 2024 | 11.79 | -0.31 | -2.56% | 12.01 | 12.01 | 11.76 | 1,713,598 |
| Feb 01 2024 | 12.10 | 0.07 | 0.58% | 12.17 | 12.43 | 11.94 | 2,457,904 |
| Jan 31 2024 | 12.03 | -0.22 | -1.80% | 12.25 | 12.25 | 12.02 | 1,385,413 |
| Jan 30 2024 | 12.25 | 0.02 | 0.16% | 12.16 | 12.26 | 12.06 | 1,246,628 |
| Jan 29 2024 | 12.23 | -0.06 | -0.49% | 12.29 | 12.29 | 12.08 | 1,450,753 |
