ECOR3 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 7.21 | -0.15 | -2.04% | 7.36 | 7.44 | 7.13 | 5,015,100 |
Apr 24 2024 | 7.36 | -0.08 | -1.08% | 7.46 | 7.51 | 7.35 | 3,878,200 |
Apr 23 2024 | 7.44 | -0.10 | -1.33% | 7.54 | 7.65 | 7.44 | 4,096,500 |
Apr 22 2024 | 7.54 | 0.08 | 1.07% | 7.49 | 7.65 | 7.45 | 3,939,400 |
Apr 19 2024 | 7.46 | 0.02 | 0.27% | 7.51 | 7.58 | 7.39 | 8,027,600 |
Apr 18 2024 | 7.44 | -0.11 | -1.46% | 7.60 | 7.67 | 7.39 | 4,033,500 |
Apr 17 2024 | 7.55 | -0.12 | -1.56% | 7.61 | 7.79 | 7.55 | 3,979,700 |
Apr 16 2024 | 7.67 | 0.01 | 0.13% | 7.62 | 7.71 | 7.46 | 6,428,100 |
Apr 15 2024 | 7.66 | 0.02 | 0.26% | 7.66 | 7.69 | 7.58 | 3,787,700 |
Apr 12 2024 | 7.64 | -0.19 | -2.43% | 7.89 | 7.90 | 7.54 | 4,472,600 |
Apr 11 2024 | 7.83 | -0.09 | -1.14% | 7.93 | 8.04 | 7.81 | 3,423,300 |
Apr 10 2024 | 7.92 | -0.26 | -3.18% | 8.15 | 8.18 | 7.89 | 5,499,400 |
Apr 09 2024 | 8.18 | 0.17 | 2.12% | 8.01 | 8.26 | 8.01 | 4,113,700 |
Apr 08 2024 | 8.01 | 0.17 | 2.17% | 7.84 | 8.12 | 7.79 | 5,535,900 |
Apr 05 2024 | 7.84 | -0.09 | -1.13% | 7.89 | 7.90 | 7.80 | 2,417,700 |
Apr 04 2024 | 7.93 | 0.10 | 1.28% | 7.85 | 8.00 | 7.85 | 3,901,400 |
Apr 03 2024 | 7.83 | 0.01 | 0.13% | 7.81 | 7.95 | 7.79 | 2,957,200 |
Apr 02 2024 | 7.82 | -0.05 | -0.64% | 7.92 | 7.94 | 7.75 | 6,195,500 |
Apr 01 2024 | 7.87 | -0.26 | -3.20% | 8.10 | 8.22 | 7.87 | 4,260,000 |
Mar 28 2024 | 8.13 | -0.14 | -1.69% | 8.25 | 8.35 | 8.12 | 5,306,400 |
Mar 27 2024 | 8.27 | 0.09 | 1.10% | 8.24 | 8.34 | 8.12 | 3,078,500 |
Mar 26 2024 | 8.18 | -0.28 | -3.31% | 8.49 | 8.49 | 8.17 | 6,912,500 |
Mar 25 2024 | 8.46 | -0.28 | -3.20% | 8.69 | 8.69 | 8.44 | 8,848,000 |
Mar 22 2024 | 8.74 | -0.20 | -2.24% | 8.95 | 8.95 | 8.60 | 10,127,800 |
Mar 21 2024 | 8.94 | -0.03 | -0.33% | 8.99 | 9.09 | 8.88 | 2,519,500 |
Mar 20 2024 | 8.97 | 0.14 | 1.59% | 8.88 | 9.01 | 8.74 | 3,241,400 |
Mar 19 2024 | 8.83 | -0.04 | -0.45% | 8.90 | 9.04 | 8.83 | 2,916,000 |
Mar 18 2024 | 8.87 | -0.02 | -0.22% | 8.94 | 8.99 | 8.72 | 3,660,200 |
Mar 15 2024 | 8.89 | -0.29 | -3.16% | 9.20 | 9.21 | 8.81 | 8,950,100 |
Mar 14 2024 | 9.18 | -0.26 | -2.75% | 9.58 | 9.58 | 9.00 | 8,178,800 |
Mar 13 2024 | 9.44 | 0.13 | 1.40% | 9.20 | 9.62 | 9.19 | 4,048,000 |
Mar 12 2024 | 9.31 | 0.12 | 1.31% | 9.18 | 9.32 | 8.89 | 5,043,800 |
Mar 11 2024 | 9.19 | 0.25 | 2.80% | 8.89 | 9.22 | 8.89 | 2,109,700 |
Mar 08 2024 | 8.94 | -0.08 | -0.89% | 8.99 | 9.24 | 8.88 | 2,910,200 |
Mar 07 2024 | 9.02 | -0.04 | -0.44% | 9.06 | 9.25 | 9.01 | 1,666,700 |
Mar 06 2024 | 9.06 | -0.15 | -1.63% | 9.30 | 9.45 | 9.06 | 1,900,500 |
Mar 05 2024 | 9.21 | 0.09 | 0.99% | 9.12 | 9.35 | 9.12 | 1,969,600 |
Mar 04 2024 | 9.12 | -0.18 | -1.94% | 9.30 | 9.40 | 9.09 | 1,540,700 |
Mar 01 2024 | 9.30 | 0.12 | 1.31% | 9.18 | 9.54 | 9.16 | 4,153,700 |
Feb 29 2024 | 9.18 | -0.11 | -1.18% | 9.28 | 9.30 | 8.91 | 3,776,700 |
Feb 28 2024 | 9.29 | -0.05 | -0.54% | 9.32 | 9.38 | 9.19 | 1,516,800 |
Feb 27 2024 | 9.34 | 0.21 | 2.30% | 9.16 | 9.40 | 9.16 | 1,765,900 |
Feb 26 2024 | 9.13 | 0.10 | 1.11% | 9.05 | 9.46 | 9.05 | 2,501,800 |
Feb 23 2024 | 9.03 | -0.14 | -1.53% | 9.25 | 9.25 | 9.01 | 1,523,600 |
Feb 22 2024 | 9.17 | 0.19 | 2.12% | 9.11 | 9.37 | 9.06 | 2,391,400 |
Feb 21 2024 | 8.98 | -0.08 | -0.88% | 9.07 | 9.15 | 8.98 | 1,325,700 |
Feb 20 2024 | 9.06 | 0.30 | 3.42% | 8.67 | 9.12 | 8.65 | 2,779,500 |
Feb 19 2024 | 8.76 | -0.25 | -2.77% | 8.91 | 8.95 | 8.73 | 1,634,700 |
Feb 16 2024 | 9.01 | -0.12 | -1.31% | 9.22 | 9.30 | 9.01 | 1,665,500 |
Feb 15 2024 | 9.13 | 0.18 | 2.01% | 9.07 | 9.19 | 9.00 | 6,630,400 |
Feb 14 2024 | 8.95 | -0.10 | -1.10% | 9.00 | 9.03 | 8.88 | 1,235,800 |
Feb 09 2024 | 9.05 | -0.03 | -0.33% | 9.07 | 9.29 | 8.98 | 2,740,600 |
Feb 08 2024 | 9.08 | -0.19 | -2.05% | 9.14 | 9.37 | 9.03 | 3,307,500 |
Feb 07 2024 | 9.27 | 0.39 | 4.39% | 8.86 | 9.33 | 8.72 | 3,792,500 |
Feb 06 2024 | 8.88 | 0.26 | 3.02% | 8.60 | 8.95 | 8.57 | 2,649,600 |
Feb 05 2024 | 8.62 | -0.20 | -2.27% | 8.81 | 8.93 | 8.56 | 3,306,700 |
Feb 02 2024 | 8.82 | -0.27 | -2.97% | 9.05 | 9.13 | 8.79 | 3,076,800 |
Feb 01 2024 | 9.09 | 0.02 | 0.22% | 9.05 | 9.13 | 8.84 | 1,705,000 |
Jan 31 2024 | 9.07 | 0.07 | 0.78% | 9.01 | 9.34 | 9.01 | 2,804,300 |
Jan 30 2024 | 9.00 | -0.03 | -0.33% | 9.00 | 9.07 | 8.98 | 1,402,900 |
Jan 29 2024 | 9.03 | -0.03 | -0.33% | 9.03 | 9.07 | 8.95 | 1,066,700 |