Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ECC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25 2024 | 9.73 | -0.03 | -0.31% | 9.74 | 9.75 | 9.725 | 544,327 |
| Sep 24 2024 | 9.76 | 0.01 | 0.10% | 9.76 | 9.77 | 9.705 | 705,050 |
| Sep 23 2024 | 9.75 | -0.01 | -0.10% | 9.78 | 9.78 | 9.74 | 479,817 |
| Sep 20 2024 | 9.76 | -0.01 | -0.10% | 9.79 | 9.79 | 9.73 | 670,597 |
| Sep 19 2024 | 9.77 | -0.03 | -0.31% | 9.86 | 9.86 | 9.76 | 830,388 |
| Sep 18 2024 | 9.80 | 0.02 | 0.20% | 9.80 | 9.81 | 9.75 | 863,902 |
| Sep 17 2024 | 9.78 | -0.03 | -0.31% | 9.84 | 9.85 | 9.78 | 801,423 |
| Sep 16 2024 | 9.81 | 0.01 | 0.10% | 9.80 | 9.81 | 9.73 | 1,112,361 |
| Sep 13 2024 | 9.80 | 0.00 | 0.00% | 9.82 | 9.82 | 9.78 | 622,995 |
| Sep 12 2024 | 9.80 | 0.00 | 0.00% | 9.85 | 9.85 | 9.7647 | 695,366 |
| Sep 11 2024 | 9.80 | -0.11 | -1.11% | 9.91 | 9.9171 | 9.78 | 775,345 |
| Sep 10 2024 | 9.91 | -0.15 | -1.49% | 9.92 | 9.95 | 9.85 | 689,348 |
| Sep 09 2024 | 10.06 | 0.05 | 0.50% | 10.02 | 10.06 | 9.99 | 1,528,679 |
| Sep 06 2024 | 10.01 | -0.01 | -0.10% | 10.03 | 10.04 | 9.95 | 831,114 |
| Sep 05 2024 | 10.02 | 0.04 | 0.40% | 10.00 | 10.05 | 9.965 | 743,423 |
| Sep 04 2024 | 9.98 | 0.04 | 0.40% | 9.98 | 9.98 | 9.95 | 557,090 |
| Sep 03 2024 | 9.94 | -0.05 | -0.50% | 9.90 | 9.95 | 9.86 | 1,143,170 |
| Aug 30 2024 | 9.99 | 0.05 | 0.50% | 9.98 | 10.01 | 9.955 | 1,004,979 |
| Aug 29 2024 | 9.94 | 0.01 | 0.10% | 9.95 | 9.99 | 9.93 | 537,090 |
| Aug 28 2024 | 9.93 | -0.01 | -0.10% | 9.92 | 9.9485 | 9.86 | 549,405 |
| Aug 27 2024 | 9.94 | -0.05 | -0.50% | 9.95 | 9.96 | 9.90 | 791,301 |
| Aug 26 2024 | 9.99 | -0.01 | -0.10% | 10.00 | 10.00 | 9.93 | 830,658 |
| Aug 23 2024 | 10.00 | 0.05 | 0.50% | 9.98 | 10.00 | 9.925 | 926,029 |
| Aug 22 2024 | 9.95 | -0.05 | -0.50% | 10.01 | 10.01 | 9.90 | 797,401 |
| Aug 21 2024 | 10.00 | 0.07 | 0.70% | 9.95 | 10.01 | 9.94 | 804,782 |
| Aug 20 2024 | 9.93 | 0.05 | 0.51% | 9.90 | 9.985 | 9.88 | 770,416 |
| Aug 19 2024 | 9.88 | 0.09 | 0.92% | 9.87 | 9.93 | 9.86 | 807,166 |
| Aug 16 2024 | 9.79 | 0.08 | 0.82% | 9.73 | 9.835 | 9.715 | 667,378 |
| Aug 15 2024 | 9.71 | 0.03 | 0.31% | 9.70 | 9.75 | 9.63 | 975,930 |
| Aug 14 2024 | 9.68 | -0.06 | -0.62% | 9.77 | 9.7731 | 9.66 | 653,534 |
| Aug 13 2024 | 9.74 | -0.05 | -0.51% | 9.81 | 9.83 | 9.715 | 913,746 |
| Aug 12 2024 | 9.79 | -0.17 | -1.71% | 9.77 | 9.8199 | 9.74 | 953,454 |
| Aug 09 2024 | 9.96 | -0.08 | -0.80% | 10.01 | 10.04 | 9.91 | 1,296,422 |
| Aug 08 2024 | 10.04 | 0.17 | 1.72% | 9.93 | 10.04 | 9.885 | 757,208 |
| Aug 07 2024 | 9.87 | 0.13 | 1.33% | 9.84 | 9.91 | 9.81 | 871,491 |
| Aug 06 2024 | 9.74 | 0.12 | 1.25% | 9.78 | 9.85 | 9.675 | 1,068,520 |
| Aug 05 2024 | 9.62 | -0.20 | -2.04% | 9.60 | 9.76 | 9.45 | 1,902,161 |
| Aug 02 2024 | 9.82 | -0.09 | -0.91% | 9.85 | 9.88 | 9.77 | 1,091,937 |
| Aug 01 2024 | 9.91 | -0.04 | -0.40% | 9.97 | 9.97 | 9.85 | 871,468 |
| Jul 31 2024 | 9.95 | 0.06 | 0.61% | 9.92 | 9.97 | 9.90 | 901,892 |
| Jul 30 2024 | 9.89 | 0.07 | 0.71% | 9.85 | 9.89 | 9.785 | 890,052 |
| Jul 29 2024 | 9.82 | -0.01 | -0.10% | 9.89 | 9.89 | 9.80 | 636,731 |
| Jul 26 2024 | 9.83 | 0.01 | 0.10% | 9.92 | 9.98 | 9.7701 | 1,576,916 |
| Jul 25 2024 | 9.82 | 0.11 | 1.13% | 9.78 | 9.93 | 9.7401 | 1,517,866 |
| Jul 24 2024 | 9.71 | -0.29 | -2.90% | 9.97 | 9.99 | 9.69 | 2,911,578 |
| Jul 23 2024 | 10.00 | -0.01 | -0.10% | 10.03 | 10.03 | 9.96 | 794,019 |
| Jul 22 2024 | 10.01 | 0.09 | 0.91% | 9.99 | 10.03 | 9.97 | 939,423 |
| Jul 19 2024 | 9.92 | -0.05 | -0.50% | 9.99 | 10.00 | 9.92 | 2,759,375 |
| Jul 18 2024 | 9.97 | -0.05 | -0.50% | 10.05 | 10.05 | 9.96 | 1,047,711 |
| Jul 17 2024 | 10.02 | -0.02 | -0.20% | 10.04 | 10.045 | 9.99 | 1,228,722 |
| Jul 16 2024 | 10.04 | 0.00 | 0.00% | 10.08 | 10.0872 | 9.99 | 986,499 |
| Jul 15 2024 | 10.04 | 0.03 | 0.30% | 10.03 | 10.04 | 9.99 | 1,876,125 |
| Jul 12 2024 | 10.01 | -0.02 | -0.20% | 10.06 | 10.0612 | 10.00 | 1,402,260 |
| Jul 11 2024 | 10.03 | -0.21 | -2.05% | 10.10 | 10.11 | 10.02 | 1,336,220 |
| Jul 10 2024 | 10.24 | -0.06 | -0.58% | 10.30 | 10.30 | 10.23 | 1,493,246 |
| Jul 09 2024 | 10.30 | 0.05 | 0.49% | 10.27 | 10.32 | 10.23 | 1,196,957 |
| Jul 08 2024 | 10.25 | 0.05 | 0.49% | 10.20 | 10.26 | 10.16 | 974,818 |
| Jul 05 2024 | 10.20 | 0.05 | 0.49% | 10.19 | 10.20 | 10.13 | 965,097 |
| Jul 03 2024 | 10.15 | 0.06 | 0.59% | 10.10 | 10.17 | 10.08 | 570,750 |
| Jul 02 2024 | 10.09 | 0.05 | 0.50% | 10.05 | 10.09 | 10.02 | 970,894 |
| Jul 01 2024 | 10.04 | -0.02 | -0.20% | 10.07 | 10.08 | 10.03 | 1,006,240 |
| Jun 28 2024 | 10.06 | 0.00 | 0.00% | 10.06 | 10.06 | 10.06 | 0 |
