ECAR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 31 2024 | 7.078 | 0.16 | 2.34% | 7.06 | 7.078 | 7.043 | 18,545 |
Jul 30 2024 | 6.916 | -0.10 | -1.45% | 6.95 | 6.983 | 6.916 | 42,367 |
Jul 29 2024 | 7.018 | 0.09 | 1.33% | 7.01 | 7.018 | 6.994 | 7,046 |
Jul 26 2024 | 6.926 | -0.03 | -0.43% | 6.927 | 6.988 | 6.912 | 45,123 |
Jul 25 2024 | 6.956 | -0.14 | -1.99% | 6.97 | 6.97 | 6.883 | 21,909 |
Jul 24 2024 | 7.097 | -0.20 | -2.77% | 7.173 | 7.203 | 7.097 | 6,287 |
Jul 23 2024 | 7.299 | -0.04 | -0.52% | 7.293 | 7.326 | 7.286 | 11,446 |
Jul 22 2024 | 7.337 | 0.04 | 0.51% | 7.235 | 7.337 | 7.235 | 5,295 |
Jul 19 2024 | 7.30 | -0.10 | -1.38% | 7.385 | 7.385 | 7.30 | 514 |
Jul 18 2024 | 7.402 | -0.12 | -1.56% | 7.462 | 7.462 | 7.399 | 4,597 |
Jul 17 2024 | 7.519 | -0.08 | -1.00% | 7.609 | 7.61 | 7.498 | 11,559 |
Jul 16 2024 | 7.595 | -0.04 | -0.54% | 7.595 | 7.595 | 7.595 | 0 |
Jul 15 2024 | 7.636 | -0.03 | -0.44% | 7.618 | 7.647 | 7.606 | 6,607 |
Jul 12 2024 | 7.67 | 0.04 | 0.52% | 7.55 | 7.67 | 7.549 | 1,695 |
Jul 11 2024 | 7.63 | 0.08 | 1.06% | 7.642 | 7.642 | 7.63 | 101 |
Jul 10 2024 | 7.55 | 0.04 | 0.49% | 7.507 | 7.55 | 7.507 | 227 |
Jul 09 2024 | 7.513 | 0.01 | 0.17% | 7.513 | 7.513 | 7.513 | 0 |
Jul 08 2024 | 7.50 | 0.04 | 0.52% | 7.442 | 7.50 | 7.442 | 5,417 |
Jul 05 2024 | 7.461 | 0.01 | 0.19% | 7.451 | 7.471 | 7.451 | 97 |
Jul 04 2024 | 7.447 | 0.05 | 0.64% | 7.461 | 7.461 | 7.447 | 3,708 |
Jul 03 2024 | 7.40 | 0.13 | 1.73% | 7.355 | 7.40 | 7.35 | 9,193 |
Jul 02 2024 | 7.274 | 0.03 | 0.37% | 7.201 | 7.274 | 7.17 | 1,361 |
Jul 01 2024 | 7.247 | -0.03 | -0.41% | 7.258 | 7.258 | 7.246 | 8,136 |
Jun 28 2024 | 7.277 | 0.05 | 0.69% | 7.232 | 7.277 | 7.228 | 685 |
Jun 27 2024 | 7.227 | 0.00 | -0.04% | 7.24 | 7.24 | 7.226 | 17,011 |
Jun 26 2024 | 7.23 | -0.01 | -0.11% | 7.327 | 7.328 | 7.23 | 29,966 |
Jun 25 2024 | 7.238 | -0.04 | -0.52% | 7.219 | 7.238 | 7.20 | 234 |
Jun 24 2024 | 7.276 | 0.00 | 0.04% | 7.26 | 7.288 | 7.26 | 3,130 |
Jun 21 2024 | 7.273 | -0.09 | -1.20% | 7.304 | 7.304 | 7.266 | 70,952 |
Jun 20 2024 | 7.361 | -0.02 | -0.26% | 7.395 | 7.413 | 7.361 | 593 |
Jun 19 2024 | 7.38 | 0.03 | 0.41% | 7.414 | 7.414 | 7.38 | 1,309 |
Jun 18 2024 | 7.35 | 0.06 | 0.78% | 7.338 | 7.35 | 7.336 | 405 |
Jun 17 2024 | 7.293 | -0.01 | -0.10% | 7.304 | 7.31 | 7.285 | 4,276 |
Jun 14 2024 | 7.30 | -0.05 | -0.71% | 7.392 | 7.392 | 7.30 | 1,070 |
Jun 13 2024 | 7.352 | -0.02 | -0.20% | 7.405 | 7.405 | 7.347 | 1,855 |
Jun 12 2024 | 7.367 | 0.04 | 0.52% | 7.333 | 7.367 | 7.333 | 3,182 |
Jun 11 2024 | 7.329 | -0.05 | -0.62% | 7.375 | 7.382 | 7.329 | 44 |
Jun 10 2024 | 7.375 | 0.08 | 1.12% | 7.318 | 7.375 | 7.29 | 3,226 |
Jun 07 2024 | 7.293 | -0.04 | -0.60% | 7.30 | 7.30 | 7.281 | 2,744 |
Jun 06 2024 | 7.337 | 0.04 | 0.53% | 7.344 | 7.344 | 7.337 | 165 |
Jun 05 2024 | 7.298 | 0.07 | 1.00% | 7.261 | 7.298 | 7.249 | 728 |
Jun 04 2024 | 7.226 | -0.04 | -0.61% | 7.258 | 7.259 | 7.215 | 8,173 |
Jun 03 2024 | 7.27 | 0.09 | 1.32% | 7.321 | 7.322 | 7.264 | 6,662 |
May 31 2024 | 7.175 | -0.07 | -0.97% | 7.238 | 7.238 | 7.175 | 620 |
May 30 2024 | 7.245 | 0.00 | 0.03% | 7.209 | 7.25 | 7.192 | 2,818 |
May 29 2024 | 7.243 | -0.09 | -1.25% | 7.302 | 7.302 | 7.243 | 2,580 |
May 28 2024 | 7.335 | 0.00 | 0.03% | 7.306 | 7.339 | 7.306 | 1,658 |
May 27 2024 | 7.333 | 0.09 | 1.21% | 7.299 | 7.333 | 7.299 | 18,938 |
May 24 2024 | 7.245 | -0.01 | -0.12% | 7.199 | 7.255 | 7.199 | 8,290 |
May 23 2024 | 7.254 | 0.05 | 0.75% | 7.269 | 7.269 | 7.253 | 208 |
May 22 2024 | 7.20 | 0.02 | 0.25% | 7.193 | 7.20 | 7.18 | 807 |
May 21 2024 | 7.182 | -0.04 | -0.57% | 7.192 | 7.192 | 7.182 | 200 |
May 20 2024 | 7.223 | 0.03 | 0.46% | 7.198 | 7.223 | 7.198 | 1,364 |
May 17 2024 | 7.19 | -0.04 | -0.55% | 7.20 | 7.20 | 7.19 | 1,478 |
May 16 2024 | 7.23 | -0.02 | -0.30% | 7.238 | 7.238 | 7.23 | 2,400 |
May 15 2024 | 7.252 | 0.04 | 0.54% | 7.245 | 7.277 | 7.245 | 7,813 |
May 14 2024 | 7.213 | 0.09 | 1.31% | 7.17 | 7.213 | 7.17 | 1,916 |
May 13 2024 | 7.12 | -0.02 | -0.28% | 7.12 | 7.12 | 7.12 | 280 |
May 10 2024 | 7.14 | 0.01 | 0.11% | 7.137 | 7.14 | 7.137 | 100 |
May 09 2024 | 7.132 | 0.03 | 0.46% | 7.121 | 7.132 | 7.121 | 617 |
May 08 2024 | 7.099 | -0.10 | -1.42% | 7.147 | 7.147 | 7.099 | 1 |
May 07 2024 | 7.201 | 0.03 | 0.36% | 7.182 | 7.201 | 7.182 | 237 |
May 06 2024 | 7.175 | 0.07 | 0.93% | 7.14 | 7.179 | 7.14 | 878 |
May 03 2024 | 7.109 | 0.07 | 0.94% | 7.067 | 7.109 | 7.067 | 90 |