ELKRW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 11.63 | -0.420 | -3.49% | 12.10 | 12.10 | 11.33 | 11,686,603.00 |
May 21 2024 | 12.05 | -0.300 | -2.43% | 12.34 | 12.34 | 11.90 | 12,036,566.00 |
May 20 2024 | 12.35 | 0.570 | 4.84% | 11.78 | 12.37 | 11.56 | 15,532,557.00 |
May 19 2024 | 11.78 | -0.490 | -3.99% | 12.28 | 12.69 | 11.60 | 12,994,149.00 |
May 18 2024 | 12.27 | 0.130 | 1.07% | 12.16 | 13.09 | 12.16 | 14,016,338.00 |
May 17 2024 | 12.14 | 0.590 | 5.11% | 11.50 | 12.34 | 11.37 | 14,466,425.00 |
May 16 2024 | 11.55 | -0.230 | -1.95% | 11.81 | 12.00 | 11.30 | 12,852,874.00 |
May 15 2024 | 11.78 | 0.770 | 6.99% | 11.04 | 12.30 | 11.04 | 9,980,134.00 |
May 14 2024 | 11.01 | -0.840 | -7.09% | 11.81 | 12.14 | 10.97 | 12,121,149.00 |
May 13 2024 | 11.85 | -0.270 | -2.23% | 12.17 | 12.71 | 11.15 | 9,764,464.00 |
May 12 2024 | 12.12 | -0.440 | -3.50% | 12.56 | 12.67 | 12.03 | 9,648,296.00 |
May 11 2024 | 12.56 | 0.040 | 0.32% | 12.54 | 13.13 | 12.50 | 10,324,731.00 |
May 10 2024 | 12.52 | -0.160 | -1.26% | 12.67 | 13.05 | 12.19 | 13,280,085.00 |
May 09 2024 | 12.68 | 0.640 | 5.32% | 12.09 | 12.74 | 12.04 | 10,660,934.00 |
May 08 2024 | 12.04 | -0.830 | -6.45% | 12.84 | 13.05 | 11.85 | 12,362,186.00 |
May 07 2024 | 12.87 | -0.890 | -6.47% | 13.75 | 14.08 | 12.81 | 10,925,285.00 |
May 06 2024 | 13.76 | -0.020 | -0.15% | 13.71 | 14.76 | 13.63 | 11,665,749.00 |
May 05 2024 | 13.78 | 0.470 | 3.53% | 13.29 | 13.96 | 12.84 | 10,440,567.00 |
May 04 2024 | 13.31 | -0.330 | -2.42% | 13.67 | 13.79 | 13.08 | 12,874,390.00 |
May 03 2024 | 13.64 | 1.08 | 8.60% | 12.69 | 13.64 | 12.58 | 14,876,632.00 |
May 02 2024 | 12.56 | -0.460 | -3.53% | 13.11 | 13.18 | 12.16 | 10,848,484.00 |
May 01 2024 | 13.02 | -0.290 | -2.18% | 13.32 | 13.50 | 11.99 | 13,343,218.00 |
Apr 30 2024 | 13.31 | -0.030 | -0.22% | 13.20 | 14.79 | 12.34 | 14,096,879.00 |
Apr 29 2024 | 13.34 | 0.050 | 0.38% | 13.28 | 13.38 | 12.60 | 13,750,227.00 |
Apr 28 2024 | 13.29 | -0.290 | -2.14% | 13.53 | 14.29 | 13.10 | 9,788,815.00 |
Apr 27 2024 | 13.58 | 0.400 | 3.03% | 13.17 | 14.13 | 12.42 | 9,433,134.00 |
Apr 26 2024 | 13.18 | -1.18 | -8.22% | 14.45 | 14.50 | 12.92 | 7,480,838.00 |
Apr 25 2024 | 14.36 | -0.140 | -0.97% | 14.44 | 14.61 | 13.62 | 11,259,251.00 |
Apr 24 2024 | 14.50 | -1.00 | -6.45% | 15.63 | 16.12 | 13.99 | 13,641,602.00 |
Apr 23 2024 | 15.50 | -1.40 | -8.28% | 17.09 | 17.17 | 15.26 | 12,760,093.00 |
Apr 22 2024 | 16.90 | 0.780 | 4.84% | 16.14 | 17.23 | 15.73 | 5,016,371.00 |
Apr 21 2024 | 16.12 | 0.700 | 4.54% | 15.36 | 16.54 | 14.93 | 11,350,007.00 |
Apr 20 2024 | 15.42 | 1.76 | 12.88% | 13.64 | 15.50 | 13.55 | 9,238,156.00 |
Apr 19 2024 | 13.66 | -0.060 | -0.44% | 13.71 | 14.26 | 12.11 | 14,917,994.00 |
Apr 18 2024 | 13.72 | 0.120 | 0.88% | 13.54 | 14.03 | 12.55 | 14,929,685.00 |
Apr 17 2024 | 13.60 | -0.500 | -3.55% | 14.21 | 14.37 | 12.66 | 9,854,045.00 |
Apr 16 2024 | 14.10 | -1.19 | -7.78% | 15.22 | 15.29 | 13.18 | 10,561,569.00 |
Apr 15 2024 | 15.29 | 0.390 | 2.62% | 14.97 | 15.40 | 13.63 | 6,770,259.00 |
Apr 14 2024 | 14.90 | 3.19 | 27.24% | 11.80 | 14.90 | 10.76 | 8,548,994.00 |
Apr 13 2024 | 11.71 | -0.060 | -0.51% | 11.77 | 14.03 | 10.14 | 9,657,960.00 |
Apr 12 2024 | 11.77 | -3.95 | -25.13% | 15.66 | 16.35 | 11.43 | 13,244,295.00 |
Apr 11 2024 | 15.72 | -0.670 | -4.09% | 16.44 | 16.80 | 15.29 | 8,141,079.00 |
Apr 10 2024 | 16.39 | -0.380 | -2.27% | 16.77 | 17.00 | 15.58 | 8,227,533.00 |
Apr 09 2024 | 16.77 | -1.10 | -6.16% | 18.05 | 18.17 | 16.77 | 12,461,295.00 |
Apr 08 2024 | 17.87 | 0.150 | 0.85% | 17.73 | 18.46 | 17.40 | 12,483,900.00 |
Apr 07 2024 | 17.72 | -0.210 | -1.17% | 17.93 | 18.69 | 17.64 | 6,502,608.00 |
Apr 06 2024 | 17.93 | 0.450 | 2.57% | 17.46 | 18.95 | 17.33 | 7,055,147.00 |
Apr 05 2024 | 17.48 | -0.520 | -2.89% | 18.00 | 18.03 | 16.57 | 9,711,117.00 |
Apr 04 2024 | 18.00 | -0.330 | -1.80% | 18.44 | 18.60 | 17.71 | 9,555,188.00 |
Apr 03 2024 | 18.33 | -0.550 | -2.91% | 18.67 | 19.26 | 17.80 | 13,456,225.00 |
Apr 02 2024 | 18.88 | -0.220 | -1.15% | 19.00 | 19.18 | 17.52 | 10,295,837.00 |
Apr 01 2024 | 19.10 | -1.27 | -6.23% | 20.15 | 20.15 | 18.35 | 12,178,420.00 |
Mar 31 2024 | 20.37 | -0.370 | -1.78% | 20.59 | 20.76 | 18.32 | 6,622,009.00 |
Mar 30 2024 | 20.74 | 2.88 | 16.13% | 17.90 | 20.94 | 17.90 | 8,264,180.00 |
Mar 29 2024 | 17.86 | -1.35 | -7.03% | 19.13 | 19.30 | 17.19 | 12,227,905.00 |
Mar 28 2024 | 19.21 | -0.880 | -4.38% | 20.28 | 20.35 | 18.78 | 9,531,977.00 |
Mar 27 2024 | 20.09 | -2.35 | -10.47% | 22.28 | 22.46 | 19.71 | 9,245,798.00 |
Mar 26 2024 | 22.44 | 1.87 | 9.09% | 20.60 | 23.83 | 19.82 | 11,230,179.00 |
Mar 25 2024 | 20.57 | 3.87 | 23.17% | 16.61 | 22.78 | 15.90 | 15,652,182.00 |
Mar 24 2024 | 16.70 | 0.750 | 4.70% | 15.79 | 17.50 | 15.26 | 11,691,502.00 |
Mar 23 2024 | 15.95 | -0.470 | -2.86% | 16.67 | 17.90 | 15.61 | 12,090,628.00 |
Mar 22 2024 | 16.42 | -2.17 | -11.67% | 18.44 | 18.77 | 14.92 | 10,194,720.00 |
Mar 21 2024 | 18.59 | 4.31 | 30.18% | 14.20 | 19.08 | 14.20 | 14,666,329.00 |
Mar 20 2024 | 14.28 | 5.09 | 55.37% | 9.28 | 14.70 | 8.15 | 19,431,886.00 |
Mar 19 2024 | 9.19 | -0.060 | -0.65% | 9.08 | 10.09 | 7.73 | 15,652,330.00 |
Mar 18 2024 | 9.25 | -0.540 | -5.53% | 9.79 | 9.79 | 9.01 | 13,321,486.00 |
Mar 17 2024 | 9.79 | 0.580 | 6.33% | 9.16 | 9.87 | 8.81 | 16,960,482.00 |
Mar 16 2024 | 9.21 | -0.600 | -6.12% | 9.85 | 9.99 | 8.81 | 16,989,314.00 |
Mar 15 2024 | 9.81 | -0.290 | -2.87% | 10.03 | 10.18 | 8.85 | 17,665,511.00 |
Mar 14 2024 | 10.10 | 0.090 | 0.90% | 10.02 | 10.12 | 9.35 | 20,645,986.00 |
Mar 13 2024 | 10.01 | -0.020 | -0.20% | 10.06 | 10.37 | 9.96 | 18,117,677.00 |
Mar 12 2024 | 10.03 | -0.660 | -6.17% | 10.56 | 10.69 | 9.91 | 21,463,437.00 |
Mar 11 2024 | 10.69 | 0.310 | 2.99% | 10.27 | 11.25 | 9.96 | 19,378,781.00 |
Mar 10 2024 | 10.38 | 0.390 | 3.90% | 9.92 | 11.62 | 9.89 | 11,180,526.00 |
Mar 09 2024 | 9.99 | 0.430 | 4.50% | 9.71 | 11.20 | 9.33 | 13,925,026.00 |
Mar 08 2024 | 9.56 | -1.82 | -15.99% | 11.33 | 12.06 | 8.65 | 19,460,985.00 |
Mar 07 2024 | 11.38 | 4.96 | 77.20% | 6.43 | 12.13 | 6.43 | 11,677,477.00 |
Mar 06 2024 | 6.42 | 0.850 | 15.34% | 5.68 | 6.94 | 5.40 | 17,978,911.00 |
Mar 05 2024 | 5.57 | -0.770 | -12.08% | 6.36 | 6.49 | 5.32 | 17,139,751.00 |
Mar 04 2024 | 6.33 | -0.580 | -8.32% | 6.90 | 7.17 | 6.29 | 25,207,025.00 |
Mar 03 2024 | 6.91 | -0.050 | -0.72% | 7.01 | 7.22 | 6.82 | 17,184,111.00 |
Mar 02 2024 | 6.96 | -0.670 | -8.81% | 7.63 | 7.64 | 6.82 | 22,428,116.00 |
Mar 01 2024 | 7.63 | 0.630 | 8.95% | 7.06 | 7.76 | 6.92 | 16,058,919.00 |
Feb 29 2024 | 7.00 | -1.06 | -13.15% | 8.07 | 8.39 | 7.00 | 18,644,769.00 |
Feb 28 2024 | 8.06 | 1.41 | 21.27% | 6.83 | 8.29 | 6.63 | 22,061,865.00 |
Feb 27 2024 | 6.65 | -1.01 | -13.20% | 8.28 | 10.31 | 6.25 | 21,084,049.00 |
Feb 26 2024 | 7.66 | 1.68 | 28.07% | 6.10 | 7.83 | 5.74 | 23,581,417.00 |
Feb 25 2024 | 5.98 | 1.53 | 34.25% | 4.46 | 6.33 | 4.28 | 41,107,327.00 |
Feb 24 2024 | 4.46 | 0.510 | 12.81% | 3.93 | 5.21 | 3.87 | 26,089,898.00 |
Feb 23 2024 | 3.95 | 0.140 | 3.68% | 3.81 | 4.12 | 3.68 | 23,657,393.00 |