Register for streaming realtime charts, analysis tools, and prices.
ELO1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 13.97 | -0.32 | -2.24% | 14.39 | 14.475 | 13.90 | 1,564 |
| Jun 20 2024 | 14.29 | 0.37 | 2.66% | 14.01 | 14.29 | 13.955 | 3,866 |
| Jun 19 2024 | 13.92 | 0.18 | 1.27% | 13.775 | 13.925 | 13.775 | 1,035 |
| Jun 18 2024 | 13.745 | 0.23 | 1.66% | 13.545 | 13.76 | 13.365 | 7,242 |
| Jun 17 2024 | 13.52 | -0.27 | -1.92% | 13.755 | 13.755 | 13.25 | 9,638 |
| Jun 14 2024 | 13.785 | 0.08 | 0.58% | 13.715 | 14.025 | 13.715 | 1,524 |
| Jun 13 2024 | 13.705 | -0.12 | -0.87% | 13.895 | 13.91 | 13.705 | 3,287 |
| Jun 12 2024 | 13.825 | 0.07 | 0.51% | 13.75 | 14.00 | 13.75 | 1,596 |
| Jun 11 2024 | 13.755 | -0.17 | -1.22% | 13.875 | 13.945 | 13.745 | 10,992 |
| Jun 10 2024 | 13.925 | -0.12 | -0.85% | 14.085 | 14.085 | 13.655 | 1,083 |
| Jun 07 2024 | 14.045 | -0.95 | -6.30% | 15.135 | 15.135 | 13.915 | 12,187 |
| Jun 06 2024 | 14.99 | 0.54 | 3.74% | 14.45 | 15.15 | 14.44 | 1,348 |
| Jun 05 2024 | 14.45 | -0.02 | -0.10% | 14.595 | 14.595 | 14.335 | 4,714 |
| Jun 04 2024 | 14.465 | -0.35 | -2.36% | 14.765 | 14.895 | 14.31 | 6,985 |
| Jun 03 2024 | 14.815 | -0.02 | -0.10% | 14.935 | 14.985 | 14.705 | 10,725 |
| May 31 2024 | 14.83 | -0.17 | -1.13% | 15.025 | 15.175 | 14.795 | 5,980 |
| May 30 2024 | 15.00 | 0.16 | 1.11% | 14.715 | 15.00 | 14.715 | 4,423 |
| May 29 2024 | 14.835 | 0.15 | 1.02% | 14.68 | 15.15 | 14.60 | 9,912 |
| May 28 2024 | 14.685 | -0.05 | -0.34% | 14.645 | 14.745 | 14.53 | 1,334 |
| May 27 2024 | 14.735 | 0.39 | 2.68% | 14.525 | 14.76 | 14.505 | 6,202 |
| May 24 2024 | 14.35 | 0.08 | 0.56% | 14.31 | 14.455 | 14.24 | 12,527 |
| May 23 2024 | 14.27 | -0.16 | -1.07% | 14.33 | 14.60 | 14.19 | 7,222 |
| May 22 2024 | 14.425 | -0.73 | -4.79% | 15.225 | 15.24 | 14.425 | 6,423 |
| May 21 2024 | 15.15 | -0.04 | -0.23% | 15.02 | 15.245 | 14.92 | 4,198 |
| May 20 2024 | 15.185 | 0.38 | 2.53% | 15.105 | 15.27 | 14.92 | 7,503 |
| May 17 2024 | 14.81 | 0.76 | 5.41% | 14.06 | 14.81 | 14.06 | 5,916 |
| May 16 2024 | 14.05 | 0.21 | 1.48% | 13.855 | 14.12 | 13.71 | 2,076 |
| May 15 2024 | 13.845 | 0.16 | 1.13% | 13.76 | 13.95 | 13.64 | 6,534 |
| May 14 2024 | 13.69 | -0.25 | -1.76% | 14.07 | 14.12 | 13.69 | 7,786 |
| May 13 2024 | 13.935 | -0.37 | -2.55% | 14.235 | 14.235 | 13.935 | 2,492 |
| May 10 2024 | 14.30 | 0.37 | 2.62% | 14.245 | 14.40 | 14.17 | 3,120 |
| May 09 2024 | 13.935 | -0.07 | -0.46% | 14.145 | 14.20 | 13.935 | 496 |
| May 08 2024 | 14.00 | 0.13 | 0.94% | 13.995 | 14.06 | 13.65 | 6,564 |
| May 07 2024 | 13.87 | 0.16 | 1.17% | 13.735 | 13.95 | 13.585 | 3,689 |
| May 06 2024 | 13.71 | 0.49 | 3.67% | 13.465 | 13.76 | 13.355 | 6,598 |
| May 03 2024 | 13.225 | -0.48 | -3.47% | 13.695 | 13.715 | 13.215 | 5,218 |
| May 02 2024 | 13.70 | 0.31 | 2.28% | 13.475 | 13.70 | 13.18 | 3,842 |
| Apr 30 2024 | 13.395 | -0.99 | -6.88% | 14.175 | 14.175 | 13.395 | 4,957 |
| Apr 29 2024 | 14.385 | 0.14 | 0.98% | 14.155 | 14.55 | 14.045 | 1,329 |
| Apr 26 2024 | 14.245 | 0.42 | 3.08% | 14.07 | 14.55 | 13.945 | 6,793 |
| Apr 25 2024 | 13.82 | 0.35 | 2.60% | 13.465 | 13.83 | 13.385 | 3,500 |
| Apr 24 2024 | 13.47 | -0.01 | -0.07% | 13.605 | 13.63 | 13.425 | 10,246 |
| Apr 23 2024 | 13.48 | 0.13 | 0.97% | 13.395 | 13.51 | 13.06 | 10,556 |
| Apr 22 2024 | 13.35 | -0.73 | -5.18% | 13.99 | 14.045 | 13.35 | 19,721 |
| Apr 19 2024 | 14.08 | 0.01 | 0.04% | 14.095 | 14.185 | 13.905 | 900 |
| Apr 18 2024 | 14.075 | 0.05 | 0.36% | 13.965 | 14.20 | 13.965 | 1,379 |
| Apr 17 2024 | 14.025 | -0.19 | -1.34% | 14.055 | 14.44 | 13.97 | 9,404 |
| Apr 16 2024 | 14.215 | -0.07 | -0.46% | 14.285 | 14.295 | 13.84 | 7,101 |
| Apr 15 2024 | 14.28 | 0.09 | 0.67% | 14.44 | 14.55 | 13.95 | 10,930 |
| Apr 12 2024 | 14.185 | -0.36 | -2.48% | 14.625 | 14.95 | 14.04 | 26,099 |
| Apr 11 2024 | 14.545 | 0.30 | 2.07% | 14.255 | 14.545 | 14.11 | 4,421 |
| Apr 10 2024 | 14.25 | -0.11 | -0.77% | 14.545 | 14.545 | 13.93 | 13,549 |
| Apr 09 2024 | 14.36 | 0.46 | 3.31% | 13.95 | 14.36 | 13.95 | 13,275 |
| Apr 08 2024 | 13.90 | 0.01 | 0.04% | 14.03 | 14.35 | 13.80 | 8,804 |
| Apr 05 2024 | 13.895 | 0.30 | 2.21% | 13.52 | 13.95 | 13.50 | 11,498 |
| Apr 04 2024 | 13.595 | -0.38 | -2.68% | 13.90 | 13.985 | 13.595 | 15,763 |
| Apr 03 2024 | 13.97 | 0.27 | 1.97% | 13.855 | 13.995 | 13.545 | 9,814 |
| Apr 02 2024 | 13.70 | 0.52 | 3.95% | 13.515 | 13.84 | 13.25 | 64,524 |
| Mar 28 2024 | 13.18 | 0.27 | 2.09% | 12.84 | 13.18 | 12.84 | 18,775 |
| Mar 27 2024 | 12.91 | 0.32 | 2.54% | 12.69 | 12.95 | 12.47 | 9,646 |
| Mar 26 2024 | 12.59 | 0.28 | 2.27% | 12.32 | 12.90 | 12.32 | 8,059 |
| Mar 25 2024 | 12.31 | 0.03 | 0.24% | 12.29 | 12.85 | 12.29 | 7,136 |
