Register for streaming realtime charts, analysis tools, and prices.
ERC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 9.05 | 0.01 | 0.11% | 9.06 | 9.06 | 9.02 | 89,994 |
| May 17 2024 | 9.04 | 0.00 | 0.00% | 9.05 | 9.06 | 9.00 | 118,263 |
| May 16 2024 | 9.04 | 0.01 | 0.11% | 9.03 | 9.0693 | 9.03 | 110,400 |
| May 15 2024 | 9.03 | 0.02 | 0.28% | 9.02 | 9.08 | 9.02 | 167,903 |
| May 14 2024 | 9.005 | 0.01 | 0.06% | 8.99 | 9.02 | 8.97 | 87,127 |
| May 13 2024 | 9.00 | -0.01 | -0.11% | 9.03 | 9.038 | 9.00 | 94,368 |
| May 10 2024 | 9.01 | -0.10 | -1.10% | 9.05 | 9.06 | 9.01 | 67,747 |
| May 09 2024 | 9.11 | -0.04 | -0.44% | 9.13 | 9.14 | 9.08 | 127,785 |
| May 08 2024 | 9.15 | -0.04 | -0.44% | 9.14 | 9.17 | 9.12 | 168,808 |
| May 07 2024 | 9.19 | 0.02 | 0.22% | 9.17 | 9.22 | 9.17 | 32,982 |
| May 06 2024 | 9.17 | 0.08 | 0.88% | 9.10 | 9.18 | 9.10 | 146,827 |
| May 03 2024 | 9.09 | 0.04 | 0.44% | 9.11 | 9.11 | 9.075 | 70,923 |
| May 02 2024 | 9.05 | 0.04 | 0.44% | 9.00 | 9.06 | 9.00 | 43,550 |
| May 01 2024 | 9.01 | 0.06 | 0.67% | 8.98 | 9.02 | 8.939 | 127,944 |
| Apr 30 2024 | 8.95 | -0.03 | -0.33% | 8.96 | 8.965 | 8.94 | 83,368 |
| Apr 29 2024 | 8.98 | 0.09 | 0.96% | 8.93 | 8.98 | 8.91 | 83,655 |
| Apr 26 2024 | 8.895 | 0.04 | 0.40% | 8.89 | 8.91 | 8.885 | 83,835 |
| Apr 25 2024 | 8.86 | -0.08 | -0.89% | 8.89 | 8.89 | 8.84 | 81,068 |
| Apr 24 2024 | 8.94 | 0.00 | 0.00% | 8.94 | 8.96 | 8.94 | 81,531 |
| Apr 23 2024 | 8.94 | 0.05 | 0.56% | 8.91 | 8.95 | 8.8984 | 74,699 |
| Apr 22 2024 | 8.89 | 0.05 | 0.62% | 8.84 | 8.89 | 8.84 | 52,329 |
| Apr 19 2024 | 8.835 | 0.01 | 0.06% | 8.81 | 8.86 | 8.81 | 63,828 |
| Apr 18 2024 | 8.83 | 0.03 | 0.34% | 8.80 | 8.83 | 8.80 | 64,526 |
| Apr 17 2024 | 8.80 | 0.01 | 0.11% | 8.80 | 8.83 | 8.78 | 115,835 |
| Apr 16 2024 | 8.79 | 0.01 | 0.11% | 8.78 | 8.83 | 8.7697 | 77,790 |
| Apr 15 2024 | 8.78 | -0.18 | -2.01% | 8.96 | 8.96 | 8.77 | 96,983 |
| Apr 12 2024 | 8.96 | -0.04 | -0.44% | 8.99 | 9.00 | 8.945 | 67,950 |
| Apr 11 2024 | 9.00 | -0.13 | -1.42% | 9.07 | 9.0799 | 8.9911 | 74,373 |
| Apr 10 2024 | 9.13 | -0.12 | -1.30% | 9.22 | 9.22 | 9.095 | 100,853 |
| Apr 09 2024 | 9.25 | 0.00 | 0.00% | 9.24 | 9.27 | 9.24 | 59,019 |
| Apr 08 2024 | 9.25 | 0.02 | 0.22% | 9.22 | 9.31 | 9.22 | 70,972 |
| Apr 05 2024 | 9.23 | 0.03 | 0.33% | 9.20 | 9.23 | 9.20 | 85,550 |
| Apr 04 2024 | 9.20 | -0.05 | -0.54% | 9.29 | 9.30 | 9.18 | 76,990 |
| Apr 03 2024 | 9.25 | -0.03 | -0.32% | 9.28 | 9.28 | 9.2349 | 61,069 |
| Apr 02 2024 | 9.28 | -0.04 | -0.43% | 9.30 | 9.30 | 9.255 | 81,121 |
| Apr 01 2024 | 9.32 | -0.01 | -0.11% | 9.37 | 9.37 | 9.26 | 113,770 |
| Mar 28 2024 | 9.33 | -0.02 | -0.21% | 9.32 | 9.36 | 9.32 | 150,493 |
| Mar 27 2024 | 9.35 | 0.04 | 0.43% | 9.33 | 9.35 | 9.31 | 79,201 |
| Mar 26 2024 | 9.31 | -0.02 | -0.21% | 9.33 | 9.35 | 9.30 | 78,070 |
| Mar 25 2024 | 9.33 | -0.04 | -0.37% | 9.34 | 9.3593 | 9.30 | 82,402 |
| Mar 22 2024 | 9.365 | -0.02 | -0.21% | 9.39 | 9.39 | 9.34 | 54,822 |
| Mar 21 2024 | 9.385 | 0.02 | 0.16% | 9.37 | 9.40 | 9.36 | 57,040 |
| Mar 20 2024 | 9.37 | 0.00 | 0.00% | 9.35 | 9.37 | 9.3199 | 87,621 |
| Mar 19 2024 | 9.37 | 0.00 | 0.00% | 9.36 | 9.38 | 9.35 | 41,675 |
| Mar 18 2024 | 9.37 | 0.01 | 0.11% | 9.36 | 9.3882 | 9.3499 | 69,356 |
| Mar 15 2024 | 9.36 | -0.01 | -0.11% | 9.37 | 9.38 | 9.35 | 34,414 |
| Mar 14 2024 | 9.37 | 0.00 | 0.00% | 9.35 | 9.37 | 9.3487 | 69,111 |
| Mar 13 2024 | 9.37 | 0.01 | 0.11% | 9.34 | 9.38 | 9.34 | 57,785 |
| Mar 12 2024 | 9.36 | 0.02 | 0.21% | 9.33 | 9.36 | 9.31 | 82,458 |
| Mar 11 2024 | 9.34 | -0.06 | -0.64% | 9.35 | 9.37 | 9.26 | 80,047 |
| Mar 08 2024 | 9.40 | 0.01 | 0.11% | 9.37 | 9.41 | 9.36 | 85,279 |
| Mar 07 2024 | 9.39 | 0.04 | 0.43% | 9.38 | 9.39 | 9.35 | 67,593 |
| Mar 06 2024 | 9.35 | -0.01 | -0.11% | 9.37 | 9.395 | 9.32 | 58,852 |
| Mar 05 2024 | 9.36 | -0.03 | -0.32% | 9.38 | 9.40 | 9.34 | 34,192 |
| Mar 04 2024 | 9.39 | -0.02 | -0.21% | 9.41 | 9.47 | 9.38 | 61,902 |
| Mar 01 2024 | 9.41 | 0.03 | 0.32% | 9.42 | 9.42 | 9.38 | 61,015 |
| Feb 29 2024 | 9.38 | 0.02 | 0.21% | 9.35 | 9.39 | 9.31 | 73,125 |
| Feb 28 2024 | 9.36 | 0.04 | 0.43% | 9.30 | 9.38 | 9.2704 | 53,375 |
| Feb 27 2024 | 9.32 | 0.01 | 0.05% | 9.33 | 9.35 | 9.31 | 76,452 |
| Feb 26 2024 | 9.315 | -0.07 | -0.69% | 9.39 | 9.42 | 9.31 | 52,824 |
| Feb 23 2024 | 9.38 | 0.01 | 0.05% | 9.40 | 9.40 | 9.3595 | 38,516 |
| Feb 22 2024 | 9.375 | -0.01 | -0.05% | 9.42 | 9.4201 | 9.37 | 69,522 |
| Feb 21 2024 | 9.38 | 0.01 | 0.11% | 9.38 | 9.41 | 9.36 | 47,394 |
