Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ECNL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26 2024 | 1.182 | 0.02 | 2.07% | 1.15 | 1.29 | 1.132 | 288,014 |
| Nov 25 2024 | 1.158 | -0.02 | -1.86% | 1.198 | 1.20 | 1.152 | 93,957 |
| Nov 22 2024 | 1.18 | 0.00 | -0.17% | 1.176 | 1.188 | 1.15 | 94,710 |
| Nov 21 2024 | 1.182 | 0.01 | 0.68% | 1.198 | 1.198 | 1.166 | 130,862 |
| Nov 20 2024 | 1.174 | -0.01 | -0.68% | 1.198 | 1.226 | 1.174 | 181,885 |
| Nov 19 2024 | 1.182 | -0.05 | -3.90% | 1.232 | 1.244 | 1.16 | 213,131 |
| Nov 18 2024 | 1.23 | -0.19 | -13.50% | 1.24 | 1.342 | 1.202 | 384,507 |
| Nov 15 2024 | 1.422 | -0.03 | -1.93% | 1.416 | 1.486 | 1.38 | 255,326 |
| Nov 14 2024 | 1.45 | -0.07 | -4.86% | 1.52 | 1.52 | 1.37 | 487,361 |
| Nov 13 2024 | 1.524 | -0.14 | -8.30% | 1.716 | 1.716 | 1.52 | 209,581 |
| Nov 12 2024 | 1.662 | -0.06 | -3.26% | 1.774 | 1.774 | 1.662 | 65,827 |
| Nov 11 2024 | 1.718 | -0.03 | -1.83% | 1.78 | 1.78 | 1.702 | 46,025 |
| Nov 08 2024 | 1.75 | -0.09 | -4.79% | 1.848 | 1.848 | 1.742 | 108,693 |
| Nov 07 2024 | 1.838 | 0.06 | 3.26% | 1.75 | 1.854 | 1.75 | 37,154 |
| Nov 06 2024 | 1.78 | -0.04 | -2.20% | 1.866 | 1.866 | 1.764 | 51,920 |
| Nov 05 2024 | 1.82 | -0.02 | -1.09% | 1.914 | 1.914 | 1.808 | 49,825 |
| Nov 04 2024 | 1.84 | -0.07 | -3.77% | 1.892 | 1.922 | 1.828 | 75,591 |
| Nov 01 2024 | 1.912 | 0.00 | -0.21% | 1.90 | 1.944 | 1.882 | 16,645 |
| Oct 31 2024 | 1.916 | -0.11 | -5.62% | 2.00 | 2.00 | 1.916 | 71,816 |
| Oct 30 2024 | 2.03 | 0.05 | 2.53% | 2.00 | 2.065 | 1.94 | 364,197 |
| Oct 29 2024 | 1.98 | -0.05 | -2.46% | 2.03 | 2.03 | 1.94 | 139,024 |
| Oct 28 2024 | 2.03 | 0.12 | 6.28% | 1.938 | 2.045 | 1.92 | 92,341 |
| Oct 25 2024 | 1.91 | 0.03 | 1.49% | 1.90 | 1.912 | 1.886 | 118,522 |
| Oct 24 2024 | 1.882 | 0.03 | 1.51% | 1.87 | 1.95 | 1.844 | 95,416 |
| Oct 23 2024 | 1.854 | -0.02 | -0.86% | 1.874 | 1.938 | 1.854 | 102,428 |
| Oct 22 2024 | 1.87 | 0.05 | 2.63% | 1.85 | 1.874 | 1.83 | 114,481 |
| Oct 21 2024 | 1.822 | -0.05 | -2.46% | 1.866 | 1.876 | 1.808 | 100,172 |
| Oct 18 2024 | 1.868 | 0.03 | 1.52% | 1.87 | 1.87 | 1.812 | 76,804 |
| Oct 17 2024 | 1.84 | -0.04 | -2.13% | 1.88 | 1.90 | 1.84 | 159,528 |
| Oct 16 2024 | 1.88 | 0.17 | 9.94% | 1.75 | 1.88 | 1.734 | 162,460 |
| Oct 15 2024 | 1.71 | 0.00 | -0.23% | 1.74 | 1.74 | 1.706 | 61,799 |
| Oct 14 2024 | 1.714 | 0.04 | 2.15% | 1.688 | 1.74 | 1.662 | 196,674 |
| Oct 11 2024 | 1.678 | -0.08 | -4.66% | 1.77 | 1.786 | 1.634 | 255,933 |
| Oct 10 2024 | 1.76 | -0.06 | -3.51% | 1.836 | 1.836 | 1.70 | 407,945 |
| Oct 09 2024 | 1.824 | 0.00 | 0.22% | 1.836 | 1.864 | 1.81 | 66,525 |
| Oct 08 2024 | 1.82 | -0.04 | -1.94% | 1.85 | 1.854 | 1.812 | 73,090 |
| Oct 07 2024 | 1.856 | -0.02 | -1.17% | 1.918 | 1.918 | 1.842 | 135,074 |
| Oct 04 2024 | 1.878 | -0.02 | -1.16% | 1.88 | 1.91 | 1.87 | 50,005 |
| Oct 03 2024 | 1.90 | -0.03 | -1.66% | 1.952 | 1.952 | 1.896 | 107,758 |
| Oct 02 2024 | 1.932 | -0.02 | -0.92% | 1.97 | 1.974 | 1.932 | 78,091 |
| Oct 01 2024 | 1.95 | -0.02 | -1.02% | 1.962 | 2.00 | 1.95 | 48,567 |
| Sep 30 2024 | 1.97 | -0.02 | -1.10% | 1.998 | 1.998 | 1.962 | 19,539 |
| Sep 27 2024 | 1.992 | 0.01 | 0.30% | 1.974 | 2.00 | 1.968 | 26,662 |
| Sep 26 2024 | 1.986 | 0.00 | 0.00% | 2.00 | 2.005 | 1.966 | 52,200 |
| Sep 25 2024 | 1.986 | 0.01 | 0.40% | 1.998 | 2.015 | 1.982 | 47,365 |
| Sep 24 2024 | 1.978 | -0.03 | -1.59% | 2.06 | 2.06 | 1.972 | 53,859 |
| Sep 23 2024 | 2.01 | 0.00 | 0.25% | 2.04 | 2.04 | 1.984 | 25,526 |
| Sep 20 2024 | 2.005 | -0.04 | -1.72% | 2.07 | 2.07 | 1.984 | 56,958 |
| Sep 19 2024 | 2.04 | 0.02 | 0.99% | 2.03 | 2.05 | 2.015 | 33,365 |
| Sep 18 2024 | 2.02 | -0.01 | -0.49% | 2.02 | 2.025 | 1.99 | 42,530 |
| Sep 17 2024 | 2.03 | 0.06 | 3.05% | 2.005 | 2.085 | 1.96 | 111,889 |
| Sep 16 2024 | 1.97 | -0.04 | -1.99% | 2.05 | 2.05 | 1.96 | 65,291 |
| Sep 13 2024 | 2.01 | -0.08 | -3.60% | 2.095 | 2.095 | 1.998 | 103,096 |
| Sep 12 2024 | 2.085 | 0.06 | 2.96% | 2.07 | 2.105 | 2.03 | 182,873 |
| Sep 11 2024 | 2.025 | -0.01 | -0.49% | 2.075 | 2.09 | 2.025 | 58,049 |
| Sep 10 2024 | 2.035 | 0.02 | 0.74% | 2.065 | 2.10 | 2.025 | 237,280 |
| Sep 09 2024 | 2.02 | 0.01 | 0.50% | 2.075 | 2.115 | 2.015 | 87,743 |
| Sep 06 2024 | 2.01 | -0.05 | -2.43% | 2.075 | 2.085 | 2.01 | 76,600 |
| Sep 05 2024 | 2.06 | 0.02 | 1.23% | 2.03 | 2.11 | 2.015 | 141,133 |
| Sep 04 2024 | 2.035 | -0.01 | -0.25% | 1.944 | 2.04 | 1.93 | 365,740 |
| Sep 03 2024 | 2.04 | -0.09 | -4.23% | 2.10 | 2.17 | 1.922 | 724,304 |
| Sep 02 2024 | 2.13 | -0.22 | -9.36% | 2.38 | 2.47 | 2.07 | 741,882 |
| Aug 30 2024 | 2.35 | -0.54 | -18.54% | 2.61 | 2.75 | 2.35 | 832,231 |
| Aug 29 2024 | 2.885 | 0.00 | 0.00% | 2.895 | 2.895 | 2.865 | 8,014 |
