Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ECNL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 3.005 | -0.02 | -0.66% | 3.065 | 3.065 | 2.99 | 15,250 |
| Jun 24 2024 | 3.025 | 0.00 | 0.00% | 3.01 | 3.07 | 3.00 | 32,224 |
| Jun 21 2024 | 3.025 | -0.05 | -1.63% | 3.065 | 3.065 | 3.015 | 23,262 |
| Jun 20 2024 | 3.075 | 0.05 | 1.49% | 3.05 | 3.085 | 3.025 | 36,131 |
| Jun 19 2024 | 3.03 | -0.03 | -0.82% | 3.05 | 3.05 | 3.02 | 16,182 |
| Jun 18 2024 | 3.055 | 0.00 | 0.00% | 3.075 | 3.075 | 3.015 | 28,775 |
| Jun 17 2024 | 3.055 | 0.03 | 0.99% | 3.12 | 3.12 | 3.025 | 42,101 |
| Jun 14 2024 | 3.025 | -0.05 | -1.63% | 3.09 | 3.09 | 2.975 | 80,155 |
| Jun 13 2024 | 3.075 | -0.07 | -2.23% | 3.165 | 3.165 | 3.07 | 37,122 |
| Jun 12 2024 | 3.145 | 0.03 | 0.96% | 3.14 | 3.175 | 3.10 | 18,620 |
| Jun 11 2024 | 3.115 | 0.00 | 0.00% | 3.135 | 3.15 | 3.10 | 20,026 |
| Jun 10 2024 | 3.115 | -0.01 | -0.32% | 3.12 | 3.13 | 3.09 | 24,491 |
| Jun 07 2024 | 3.125 | -0.05 | -1.42% | 3.155 | 3.18 | 3.12 | 19,750 |
| Jun 06 2024 | 3.17 | 0.03 | 0.96% | 3.22 | 3.22 | 3.12 | 44,610 |
| Jun 05 2024 | 3.14 | 0.07 | 2.11% | 3.11 | 3.21 | 3.09 | 102,755 |
| Jun 04 2024 | 3.075 | -0.06 | -1.76% | 3.115 | 3.175 | 3.07 | 33,944 |
| Jun 03 2024 | 3.13 | -0.02 | -0.48% | 3.135 | 3.17 | 3.125 | 7,074 |
| May 31 2024 | 3.145 | -0.01 | -0.32% | 3.075 | 3.17 | 3.075 | 23,210 |
| May 30 2024 | 3.155 | 0.05 | 1.61% | 3.16 | 3.16 | 3.10 | 34,061 |
| May 29 2024 | 3.105 | -0.07 | -2.05% | 3.165 | 3.20 | 3.09 | 37,506 |
| May 28 2024 | 3.17 | -0.01 | -0.31% | 3.20 | 3.25 | 3.16 | 51,069 |
| May 27 2024 | 3.18 | 0.12 | 3.75% | 3.075 | 3.20 | 3.075 | 37,940 |
| May 24 2024 | 3.065 | -0.05 | -1.45% | 3.135 | 3.135 | 3.05 | 55,827 |
| May 23 2024 | 3.11 | 0.00 | 0.00% | 3.14 | 3.145 | 3.095 | 45,366 |
| May 22 2024 | 3.11 | -0.06 | -1.89% | 3.19 | 3.19 | 3.09 | 36,128 |
| May 21 2024 | 3.17 | -0.07 | -2.01% | 3.24 | 3.24 | 3.145 | 28,720 |
| May 20 2024 | 3.235 | 0.00 | 0.15% | 3.17 | 3.295 | 3.17 | 85,163 |
| May 17 2024 | 3.23 | 0.01 | 0.31% | 3.21 | 3.24 | 3.16 | 109,026 |
| May 16 2024 | 3.22 | -0.05 | -1.53% | 3.245 | 3.275 | 3.20 | 107,603 |
| May 15 2024 | 3.27 | -0.23 | -6.57% | 3.48 | 3.485 | 3.135 | 577,911 |
| May 14 2024 | 3.50 | -0.19 | -5.02% | 3.70 | 3.74 | 3.50 | 208,445 |
| May 13 2024 | 3.685 | 0.10 | 2.65% | 3.70 | 3.70 | 3.585 | 55,805 |
| May 10 2024 | 3.59 | 0.14 | 3.91% | 3.505 | 3.73 | 3.505 | 121,585 |
| May 09 2024 | 3.455 | -0.11 | -3.09% | 3.62 | 3.62 | 3.45 | 66,310 |
| May 08 2024 | 3.565 | 0.13 | 3.78% | 3.40 | 3.61 | 3.40 | 127,390 |
| May 07 2024 | 3.435 | -0.01 | -0.15% | 3.455 | 3.455 | 3.34 | 53,498 |
| May 06 2024 | 3.44 | -0.02 | -0.43% | 3.43 | 3.48 | 3.415 | 42,010 |
| May 03 2024 | 3.455 | 0.10 | 2.98% | 3.37 | 3.50 | 3.37 | 137,822 |
| May 02 2024 | 3.355 | -0.09 | -2.47% | 3.41 | 3.46 | 3.345 | 73,593 |
| Apr 30 2024 | 3.44 | 0.11 | 3.30% | 3.365 | 3.455 | 3.365 | 88,535 |
| Apr 29 2024 | 3.33 | 0.06 | 1.83% | 3.25 | 3.355 | 3.245 | 98,694 |
| Apr 26 2024 | 3.27 | 0.01 | 0.31% | 3.30 | 3.30 | 3.20 | 87,259 |
| Apr 25 2024 | 3.26 | 0.14 | 4.65% | 3.085 | 3.30 | 3.085 | 160,564 |
| Apr 24 2024 | 3.115 | 0.11 | 3.66% | 3.03 | 3.115 | 2.985 | 56,944 |
| Apr 23 2024 | 3.005 | -0.03 | -0.83% | 2.94 | 3.045 | 2.94 | 64,884 |
| Apr 22 2024 | 3.03 | 0.05 | 1.85% | 3.00 | 3.05 | 2.97 | 27,524 |
| Apr 19 2024 | 2.975 | -0.02 | -0.67% | 2.935 | 2.995 | 2.925 | 24,885 |
| Apr 18 2024 | 2.995 | -0.01 | -0.17% | 2.98 | 3.00 | 2.955 | 15,901 |
| Apr 17 2024 | 3.00 | 0.06 | 2.04% | 2.985 | 3.025 | 2.965 | 44,766 |
| Apr 16 2024 | 2.94 | -0.10 | -3.29% | 3.085 | 3.085 | 2.925 | 101,526 |
| Apr 15 2024 | 3.04 | -0.02 | -0.65% | 3.04 | 3.065 | 3.01 | 36,221 |
| Apr 12 2024 | 3.06 | 0.00 | 0.16% | 3.09 | 3.135 | 3.045 | 63,366 |
| Apr 11 2024 | 3.055 | -0.04 | -1.29% | 3.105 | 3.115 | 3.055 | 29,978 |
| Apr 10 2024 | 3.095 | 0.06 | 1.98% | 3.14 | 3.14 | 3.075 | 36,017 |
| Apr 09 2024 | 3.035 | -0.03 | -0.82% | 3.105 | 3.105 | 3.035 | 35,547 |
| Apr 08 2024 | 3.06 | -0.01 | -0.16% | 3.115 | 3.115 | 3.06 | 24,613 |
| Apr 05 2024 | 3.065 | -0.13 | -4.07% | 3.145 | 3.165 | 3.065 | 33,000 |
| Apr 04 2024 | 3.195 | 0.05 | 1.59% | 3.155 | 3.20 | 3.14 | 26,975 |
| Apr 03 2024 | 3.145 | 0.07 | 2.11% | 3.115 | 3.18 | 3.095 | 63,286 |
| Apr 02 2024 | 3.08 | 0.04 | 1.32% | 3.04 | 3.14 | 3.04 | 99,058 |
| Mar 28 2024 | 3.04 | -0.04 | -1.30% | 3.05 | 3.065 | 3.02 | 48,508 |
