Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EPOKY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 20.08 | -0.56 | -2.71% | 20.0835 | 20.1325 | 19.915 | 56,372 |
| Jun 13 2024 | 20.64 | -0.43 | -2.04% | 20.906 | 20.924 | 20.5201 | 47,449 |
| Jun 12 2024 | 21.07 | 0.71 | 3.49% | 21.35 | 21.3699 | 20.9609 | 59,700 |
| Jun 11 2024 | 20.36 | -0.29 | -1.40% | 20.316 | 20.43 | 20.255 | 60,018 |
| Jun 10 2024 | 20.65 | 0.07 | 0.34% | 20.2901 | 20.65 | 20.2901 | 57,608 |
| Jun 07 2024 | 20.58 | -0.41 | -1.95% | 20.64 | 20.734 | 20.58 | 39,479 |
| Jun 06 2024 | 20.99 | 0.10 | 0.48% | 20.9425 | 20.99 | 20.8601 | 214,153 |
| Jun 05 2024 | 20.89 | 0.22 | 1.04% | 20.90 | 20.901 | 20.74 | 51,101 |
| Jun 04 2024 | 20.675 | -0.02 | -0.07% | 20.505 | 20.70 | 20.492 | 44,529 |
| Jun 03 2024 | 20.6901 | -0.17 | -0.81% | 20.80 | 20.81 | 20.60 | 49,724 |
| May 31 2024 | 20.86 | 0.46 | 2.25% | 20.70 | 20.86 | 20.6001 | 72,817 |
| May 30 2024 | 20.40 | -0.12 | -0.58% | 20.404 | 20.50 | 20.33 | 68,628 |
| May 29 2024 | 20.52 | -0.54 | -2.56% | 20.58 | 20.7299 | 20.33 | 113,944 |
| May 28 2024 | 21.06 | 0.08 | 0.38% | 21.16 | 21.16 | 20.98 | 144,308 |
| May 24 2024 | 20.98 | 0.24 | 1.16% | 20.9401 | 21.14 | 20.885 | 146,080 |
| May 23 2024 | 20.74 | -0.16 | -0.77% | 20.9999 | 21.04 | 20.69 | 111,760 |
| May 22 2024 | 20.90 | -0.58 | -2.70% | 21.3899 | 21.3899 | 20.82 | 178,752 |
| May 21 2024 | 21.48 | -0.17 | -0.79% | 21.53 | 21.54 | 21.415 | 250,043 |
| May 20 2024 | 21.65 | 1.29 | 6.34% | 21.40 | 21.73 | 21.40 | 65,588 |
| May 17 2024 | 20.36 | 0.36 | 1.80% | 20.07 | 20.36 | 20.0625 | 376,200 |
| May 16 2024 | 20.00 | -0.42 | -2.05% | 20.14 | 20.15 | 20.00 | 61,184 |
| May 15 2024 | 20.418 | 0.44 | 2.19% | 20.24 | 20.45 | 20.24 | 48,264 |
| May 14 2024 | 19.98 | 0.11 | 0.55% | 19.93 | 20.06 | 19.77 | 58,533 |
| May 13 2024 | 19.87 | -0.17 | -0.85% | 19.94 | 20.012 | 19.85 | 54,379 |
| May 10 2024 | 20.04 | 0.21 | 1.06% | 20.02 | 20.09 | 19.9766 | 45,157 |
| May 09 2024 | 19.83 | 0.25 | 1.28% | 19.7412 | 19.89 | 19.7412 | 42,457 |
| May 08 2024 | 19.58 | 0.12 | 0.62% | 19.53 | 19.68 | 19.53 | 43,416 |
| May 07 2024 | 19.46 | 0.40 | 2.10% | 19.32 | 19.584 | 19.32 | 71,140 |
| May 06 2024 | 19.06 | 0.08 | 0.42% | 18.902 | 19.07 | 18.902 | 88,120 |
| May 03 2024 | 18.98 | 0.13 | 0.69% | 18.956 | 19.05 | 18.84 | 64,281 |
| May 02 2024 | 18.85 | 0.18 | 0.96% | 18.89 | 18.91 | 18.6501 | 69,817 |
| May 01 2024 | 18.67 | 0.21 | 1.14% | 18.59 | 18.9399 | 18.53 | 45,270 |
| Apr 30 2024 | 18.46 | -0.45 | -2.38% | 18.75 | 18.83 | 18.46 | 69,259 |
| Apr 29 2024 | 18.91 | 0.18 | 0.96% | 18.85 | 18.98 | 18.82 | 93,077 |
| Apr 26 2024 | 18.73 | 0.02 | 0.11% | 18.688 | 18.74 | 18.62 | 811,423 |
| Apr 25 2024 | 18.71 | -0.30 | -1.58% | 18.44 | 18.75 | 18.425 | 2,536,673 |
| Apr 24 2024 | 19.01 | 0.03 | 0.16% | 18.91 | 19.01 | 18.73 | 691,612 |
| Apr 23 2024 | 18.98 | -0.17 | -0.89% | 18.95 | 19.06 | 18.84 | 124,099 |
| Apr 22 2024 | 19.15 | -0.17 | -0.88% | 19.038 | 19.29 | 19.00 | 85,843 |
| Apr 19 2024 | 19.32 | -0.06 | -0.31% | 19.33 | 19.44 | 19.29 | 73,767 |
| Apr 18 2024 | 19.38 | -0.03 | -0.15% | 19.365 | 19.5425 | 19.308 | 51,919 |
| Apr 17 2024 | 19.41 | -0.26 | -1.32% | 19.55 | 19.575 | 19.20 | 84,762 |
| Apr 16 2024 | 19.67 | 0.14 | 0.72% | 19.20 | 19.67 | 19.15 | 126,112 |
| Apr 15 2024 | 19.53 | 0.00 | 0.00% | 19.994 | 19.994 | 19.53 | 77,232 |
| Apr 12 2024 | 19.53 | -0.40 | -2.01% | 19.685 | 19.73 | 19.47 | 52,197 |
| Apr 11 2024 | 19.93 | -0.52 | -2.54% | 20.17 | 20.17 | 19.65 | 62,136 |
| Apr 10 2024 | 20.45 | -0.16 | -0.78% | 20.26 | 20.51 | 20.20 | 71,490 |
| Apr 09 2024 | 20.61 | 0.24 | 1.18% | 20.78 | 20.815 | 20.50 | 72,922 |
| Apr 08 2024 | 20.37 | 0.37 | 1.85% | 20.58 | 20.63 | 20.32 | 51,739 |
| Apr 05 2024 | 20.00 | 0.36 | 1.83% | 19.82 | 20.08 | 19.79 | 63,405 |
| Apr 04 2024 | 19.64 | 0.25 | 1.29% | 19.909 | 20.05 | 19.62 | 71,413 |
| Apr 03 2024 | 19.39 | 0.42 | 2.21% | 19.13 | 19.43 | 19.13 | 50,256 |
| Apr 02 2024 | 18.97 | 0.31 | 1.66% | 18.92 | 19.093 | 18.87 | 55,127 |
| Apr 01 2024 | 18.66 | -0.18 | -0.96% | 18.792 | 18.83 | 18.60 | 93,858 |
| Mar 28 2024 | 18.84 | -0.39 | -2.03% | 18.8825 | 18.92 | 18.79 | 84,066 |
| Mar 27 2024 | 19.23 | 0.09 | 0.47% | 18.98 | 19.23 | 18.98 | 55,631 |
| Mar 26 2024 | 19.14 | -0.02 | -0.10% | 19.2699 | 19.2699 | 19.035 | 73,230 |
| Mar 25 2024 | 19.16 | -0.50 | -2.54% | 19.21 | 19.43 | 19.16 | 74,114 |
| Mar 22 2024 | 19.66 | -0.04 | -0.20% | 19.81 | 19.81 | 19.66 | 54,418 |
| Mar 21 2024 | 19.70 | 0.18 | 0.92% | 19.576 | 19.80 | 19.558 | 61,528 |
| Mar 20 2024 | 19.52 | 0.27 | 1.40% | 19.415 | 19.54 | 19.15 | 52,955 |
| Mar 19 2024 | 19.25 | -0.06 | -0.31% | 19.09 | 19.356 | 19.06 | 145,558 |
| Mar 18 2024 | 19.31 | -0.62 | -3.11% | 19.63 | 19.63 | 19.22 | 82,630 |
