ECC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jan 27 2023 | 10.70 | 0.11 | 1.04% | 10.63 | 10.70 | 10.58 | 334,286 |
Jan 26 2023 | 10.59 | 0.07 | 0.67% | 10.59 | 10.595 | 10.51 | 254,506 |
Jan 25 2023 | 10.52 | -0.09 | -0.85% | 10.56 | 10.59 | 10.51 | 488,785 |
Jan 24 2023 | 10.61 | 0.10 | 0.95% | 10.54 | 10.78 | 10.4718 | 477,000 |
Jan 23 2023 | 10.51 | 0.00 | 0.0% | 10.54 | 10.5786 | 10.49 | 308,745 |
Jan 20 2023 | 10.51 | 0.00 | 0.0% | 10.50 | 10.5555 | 10.48 | 323,585 |
Jan 19 2023 | 10.51 | -0.15 | -1.41% | 10.65 | 10.69 | 10.50 | 327,481 |
Jan 18 2023 | 10.66 | -0.02 | -0.19% | 10.79 | 10.79 | 10.65 | 206,710 |
Jan 17 2023 | 10.68 | 0.08 | 0.75% | 10.63 | 10.70 | 10.60 | 311,070 |
Jan 16 2023 | 10.60 | 0.00 | +0.00% | 10.61 | 10.6399 | 10.54 | 0 |
Jan 13 2023 | 10.60 | -0.01 | -0.09% | 10.61 | 10.6399 | 10.54 | 310,846 |
Jan 12 2023 | 10.61 | -0.11 | -1.03% | 10.80 | 10.85 | 10.57 | 497,837 |
Jan 11 2023 | 10.72 | 0.14 | 1.32% | 10.67 | 10.83 | 10.65 | 297,840 |
Jan 10 2023 | 10.58 | -0.06 | -0.56% | 10.55 | 10.62 | 10.4501 | 354,456 |
Jan 09 2023 | 10.64 | 0.32 | 3.1% | 10.42 | 10.74 | 10.40 | 583,572 |
Jan 06 2023 | 10.32 | 0.07 | 0.68% | 10.25 | 10.348 | 10.20 | 316,338 |
Jan 05 2023 | 10.25 | 0.00 | 0.0% | 10.26 | 10.2999 | 10.2409 | 363,226 |
Jan 04 2023 | 10.25 | 0.00 | 0.0% | 10.38 | 10.38 | 10.22 | 296,491 |
Jan 03 2023 | 10.25 | 0.13 | 1.28% | 10.22 | 10.28 | 10.21 | 284,939 |
Jan 02 2023 | 10.12 | 0.00 | +0.00% | 10.23 | 10.23 | 10.06 | 0 |
Dec 30 2022 | 10.12 | -0.11 | -1.08% | 10.23 | 10.23 | 10.06 | 398,363 |
Dec 29 2022 | 10.23 | 0.15 | 1.49% | 10.13 | 10.25 | 10.095 | 387,724 |
Dec 28 2022 | 10.08 | -0.01 | -0.1% | 10.15 | 10.2375 | 9.99 | 296,644 |
Dec 27 2022 | 10.09 | -0.41 | -3.9% | 10.52 | 10.5311 | 9.96 | 905,682 |
Dec 26 2022 | 10.50 | 0.00 | +0.00% | 10.50 | 10.535 | 10.443 | 0 |
Dec 23 2022 | 10.50 | 0.00 | 0.0% | 10.50 | 10.535 | 10.443 | 197,474 |
Dec 22 2022 | 10.50 | -0.43 | -3.93% | 10.51 | 10.6087 | 10.39 | 440,037 |
Dec 21 2022 | 10.93 | -0.17 | -1.53% | 11.18 | 11.18 | 10.91 | 841,889 |
Dec 20 2022 | 11.10 | -0.02 | -0.18% | 11.13 | 11.17 | 11.05 | 567,400 |
Dec 19 2022 | 11.12 | 0.12 | 1.09% | 11.07 | 11.1442 | 11.0125 | 473,212 |
Dec 16 2022 | 11.00 | -0.07 | -0.63% | 11.12 | 11.125 | 10.95 | 498,017 |
Dec 15 2022 | 11.07 | -0.06 | -0.54% | 11.11 | 11.1308 | 11.05 | 281,980 |
Dec 14 2022 | 11.13 | -0.03 | -0.27% | 11.22 | 11.26 | 11.11 | 337,099 |
Dec 13 2022 | 11.16 | -0.09 | -0.8% | 11.36 | 11.44 | 11.15 | 316,545 |
Dec 12 2022 | 11.25 | 0.07 | 0.63% | 11.23 | 11.42 | 11.1101 | 305,663 |
Dec 09 2022 | 11.18 | -0.13 | -1.15% | 11.18 | 11.3196 | 11.04 | 312,676 |
Dec 08 2022 | 11.31 | 0.13 | 1.16% | 11.30 | 11.5199 | 11.14 | 549,653 |
Dec 07 2022 | 11.18 | 0.33 | 3.04% | 10.85 | 11.19 | 10.81 | 424,482 |
Dec 06 2022 | 10.85 | 0.07 | 0.65% | 10.89 | 10.94 | 10.80 | 644,973 |
Dec 05 2022 | 10.78 | -0.25 | -2.27% | 11.08 | 11.08 | 10.74 | 1,046,785 |
Dec 02 2022 | 11.03 | -0.05 | -0.45% | 11.05 | 11.09 | 10.98 | 607,596 |
Dec 01 2022 | 11.08 | 0.11 | 1.0% | 11.08 | 11.08 | 11.02 | 422,927 |
Nov 30 2022 | 10.97 | -0.12 | -1.08% | 11.11 | 11.12 | 10.96 | 847,164 |
Nov 29 2022 | 11.09 | 0.01 | 0.09% | 11.09 | 11.11 | 11.05 | 517,652 |
Nov 28 2022 | 11.08 | 0.00 | 0.0% | 11.10 | 11.10 | 11.06 | 323,846 |
Nov 25 2022 | 11.08 | 0.00 | +0.00% | 11.09 | 11.10 | 11.06 | 0 |
Nov 25 2022 | 11.08 | 0.01 | 0.09% | 11.09 | 11.10 | 11.06 | 143,881 |
Nov 24 2022 | 11.07 | 0.00 | +0.00% | 11.10 | 11.16 | 11.06 | 0 |
Nov 23 2022 | 11.07 | -0.01 | -0.09% | 11.10 | 11.16 | 11.06 | 250,597 |
Nov 22 2022 | 11.08 | -0.08 | -0.72% | 11.20 | 11.23 | 11.07 | 415,648 |
Nov 21 2022 | 11.16 | 0.07 | 0.63% | 11.18 | 11.19 | 11.05 | 482,857 |
Nov 18 2022 | 11.09 | 0.03 | 0.27% | 11.13 | 11.2078 | 11.07 | 181,663 |
Nov 17 2022 | 11.06 | -0.24 | -2.12% | 11.28 | 11.28 | 11.05 | 353,750 |
Nov 16 2022 | 11.30 | -0.24 | -2.08% | 11.62 | 11.62 | 11.26 | 379,162 |
Nov 15 2022 | 11.54 | 0.05 | 0.44% | 11.75 | 11.77 | 11.42 | 442,999 |
Nov 14 2022 | 11.49 | 0.54 | 4.93% | 11.08 | 11.65 | 11.08 | 643,403 |
Nov 11 2022 | 10.95 | 0.03 | 0.27% | 10.95 | 10.9999 | 10.70 | 326,506 |
Nov 10 2022 | 10.92 | 0.45 | 4.3% | 10.79 | 10.94 | 10.69 | 258,587 |
Nov 09 2022 | 10.47 | -0.69 | -6.18% | 10.70 | 10.86 | 10.4501 | 462,381 |
Nov 08 2022 | 11.16 | 0.31 | 2.86% | 10.93 | 11.20 | 10.84 | 571,430 |
Nov 07 2022 | 10.85 | 0.22 | 2.07% | 10.71 | 10.85 | 10.67 | 444,856 |
Nov 04 2022 | 10.63 | 0.00 | +0.00% | 10.82 | 10.82 | 10.62 | 0 |
Nov 04 2022 | 10.63 | -0.02 | -0.19% | 10.82 | 10.82 | 10.62 | 216,156 |
Nov 03 2022 | 10.65 | -0.15 | -1.39% | 10.80 | 10.81 | 10.56 | 562,443 |
Nov 02 2022 | 10.80 | -0.01 | -0.09% | 10.91 | 10.91 | 10.76 | 227,148 |
Nov 01 2022 | 10.81 | -0.07 | -0.64% | 11.00 | 11.05 | 10.76 | 368,757 |
Oct 31 2022 | 10.88 | 0.10 | 0.93% | 10.86 | 10.89 | 10.75 | 271,798 |