Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ECOW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 21.63 | -0.26 | -1.19% | 21.98 | 21.98 | 21.53 | 12,066 |
| May 22 2024 | 21.89 | -0.13 | -0.59% | 22.02 | 22.02 | 21.87 | 22,433 |
| May 21 2024 | 22.02 | -0.06 | -0.26% | 22.07 | 22.07 | 21.9601 | 22,482 |
| May 20 2024 | 22.0781 | -0.08 | -0.37% | 22.09 | 22.1001 | 22.0301 | 20,649 |
| May 17 2024 | 22.16 | 0.25 | 1.13% | 21.88 | 22.18 | 21.88 | 43,318 |
| May 16 2024 | 21.9128 | 0.08 | 0.38% | 21.89 | 21.9499 | 21.79 | 20,321 |
| May 15 2024 | 21.83 | 0.08 | 0.37% | 21.85 | 21.8699 | 21.65 | 103,363 |
| May 14 2024 | 21.75 | 0.08 | 0.37% | 21.63 | 21.77 | 21.63 | 40,153 |
| May 13 2024 | 21.67 | 0.21 | 0.98% | 21.70 | 21.79 | 21.6101 | 86,695 |
| May 10 2024 | 21.46 | 0.02 | 0.09% | 21.47 | 21.64 | 21.46 | 21,268 |
| May 09 2024 | 21.44 | 0.21 | 0.99% | 21.31 | 21.44 | 21.295 | 69,599 |
| May 08 2024 | 21.23 | -0.03 | -0.15% | 21.26 | 21.27 | 21.12 | 18,761 |
| May 07 2024 | 21.2617 | -0.04 | -0.18% | 21.22 | 21.33 | 21.21 | 219,559 |
| May 06 2024 | 21.30 | 0.11 | 0.52% | 21.21 | 21.37 | 21.21 | 25,067 |
| May 03 2024 | 21.19 | 0.23 | 1.10% | 21.06 | 21.23 | 21.06 | 13,258 |
| May 02 2024 | 20.96 | 0.52 | 2.52% | 20.63 | 21.00 | 20.63 | 59,059 |
| May 01 2024 | 20.4447 | 0.03 | 0.16% | 20.53 | 20.625 | 20.41 | 17,704 |
| Apr 30 2024 | 20.4129 | -0.24 | -1.15% | 20.66 | 20.66 | 20.4129 | 23,223 |
| Apr 29 2024 | 20.65 | 0.29 | 1.42% | 20.36 | 20.69 | 20.36 | 15,197 |
| Apr 26 2024 | 20.36 | 0.25 | 1.24% | 20.25 | 20.4019 | 20.25 | 20,900 |
| Apr 25 2024 | 20.11 | 0.12 | 0.60% | 19.90 | 20.11 | 19.90 | 17,166 |
| Apr 24 2024 | 19.99 | -0.04 | -0.20% | 19.96 | 20.04 | 19.93 | 42,616 |
| Apr 23 2024 | 20.03 | 0.01 | 0.05% | 19.99 | 20.08 | 19.90 | 26,485 |
| Apr 22 2024 | 20.02 | -0.08 | -0.38% | 19.96 | 20.04 | 19.84 | 12,832 |
| Apr 19 2024 | 20.0958 | 0.04 | 0.17% | 19.97 | 20.1199 | 19.97 | 19,077 |
| Apr 18 2024 | 20.0608 | 0.05 | 0.25% | 20.08 | 20.1236 | 20.00 | 15,181 |
| Apr 17 2024 | 20.01 | 0.08 | 0.42% | 20.02 | 20.1196 | 19.98 | 11,264 |
| Apr 16 2024 | 19.9258 | -0.33 | -1.65% | 19.85 | 19.98 | 19.85 | 21,518 |
| Apr 15 2024 | 20.26 | -0.08 | -0.39% | 20.50 | 20.50 | 20.22 | 11,273 |
| Apr 12 2024 | 20.34 | -0.42 | -2.02% | 20.51 | 20.51 | 20.3083 | 9,109 |
| Apr 11 2024 | 20.76 | 0.11 | 0.51% | 20.84 | 20.84 | 20.65 | 14,751 |
| Apr 10 2024 | 20.6541 | -0.25 | -1.18% | 20.69 | 20.75 | 20.5943 | 70,282 |
| Apr 09 2024 | 20.90 | 0.24 | 1.16% | 20.77 | 20.94 | 20.77 | 9,957 |
| Apr 08 2024 | 20.66 | 0.23 | 1.10% | 20.46 | 20.77 | 20.46 | 79,138 |
| Apr 05 2024 | 20.4347 | 0.01 | 0.07% | 20.39 | 20.4683 | 20.36 | 15,640 |
| Apr 04 2024 | 20.4209 | 0.05 | 0.25% | 20.49 | 20.70 | 20.40 | 49,837 |
| Apr 03 2024 | 20.37 | 0.04 | 0.20% | 20.17 | 20.41 | 20.17 | 28,470 |
| Apr 02 2024 | 20.33 | 0.26 | 1.30% | 20.18 | 20.37 | 20.18 | 13,657 |
| Apr 01 2024 | 20.07 | -0.02 | -0.07% | 20.09 | 20.20 | 20.06 | 28,570 |
| Mar 28 2024 | 20.085 | 0.16 | 0.78% | 19.93 | 20.136 | 19.93 | 15,003 |
| Mar 27 2024 | 19.93 | 0.10 | 0.50% | 19.79 | 19.98 | 19.79 | 28,383 |
| Mar 26 2024 | 19.83 | -0.16 | -0.81% | 19.93 | 19.93 | 19.83 | 87,595 |
| Mar 25 2024 | 19.9925 | -0.03 | -0.13% | 20.09 | 20.09 | 19.9925 | 7,395 |
| Mar 22 2024 | 20.0194 | -0.17 | -0.84% | 20.13 | 20.13 | 20.0019 | 12,358 |
| Mar 21 2024 | 20.19 | -0.08 | -0.39% | 20.21 | 20.33 | 20.19 | 19,030 |
| Mar 20 2024 | 20.27 | 0.24 | 1.18% | 20.07 | 20.27 | 20.00 | 11,452 |
| Mar 19 2024 | 20.0332 | 0.05 | 0.24% | 20.06 | 20.15 | 19.9599 | 22,777 |
| Mar 18 2024 | 19.985 | -0.07 | -0.32% | 20.10 | 20.10 | 19.97 | 13,829 |
| Mar 15 2024 | 20.05 | 0.02 | 0.10% | 19.93 | 20.1396 | 19.93 | 119,098 |
| Mar 14 2024 | 20.0301 | -0.12 | -0.59% | 20.18 | 20.18 | 19.9702 | 6,522 |
| Mar 13 2024 | 20.149 | 0.10 | 0.49% | 20.14 | 20.18 | 20.12 | 10,436 |
| Mar 12 2024 | 20.05 | 0.10 | 0.52% | 19.97 | 20.09 | 19.97 | 14,850 |
| Mar 11 2024 | 19.9469 | 0.12 | 0.59% | 19.99 | 19.99 | 19.93 | 9,180 |
| Mar 08 2024 | 19.83 | -0.09 | -0.45% | 19.93 | 19.94 | 19.82 | 37,082 |
| Mar 07 2024 | 19.92 | 0.11 | 0.56% | 19.92 | 19.93 | 19.79 | 12,966 |
| Mar 06 2024 | 19.81 | 0.26 | 1.33% | 19.79 | 19.92 | 19.79 | 18,602 |
| Mar 05 2024 | 19.55 | -0.14 | -0.71% | 19.55 | 19.67 | 19.53 | 16,635 |
| Mar 04 2024 | 19.6901 | -0.10 | -0.50% | 19.87 | 19.87 | 19.69 | 11,456 |
| Mar 01 2024 | 19.79 | 0.17 | 0.87% | 19.68 | 19.8599 | 19.68 | 19,938 |
| Feb 29 2024 | 19.62 | -0.02 | -0.10% | 19.61 | 19.73 | 19.61 | 27,400 |
| Feb 28 2024 | 19.64 | -0.29 | -1.46% | 19.87 | 19.87 | 19.59 | 21,395 |
| Feb 27 2024 | 19.93 | 0.12 | 0.61% | 19.96 | 19.96 | 19.87 | 15,647 |
| Feb 26 2024 | 19.81 | -0.01 | -0.05% | 19.82 | 19.87 | 19.80 | 11,953 |
