Register for streaming realtime charts, analysis tools, and prices.
ERC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 8.86 | -0.08 | -0.89% | 8.89 | 8.89 | 8.84 | 85,388 |
| 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 | 81,410 |
| 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 | 100,857 |
| 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 | 85,113 |
| 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 | 37,642 |
| 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 |
| Feb 20 2024 | 9.37 | 0.03 | 0.32% | 9.35 | 9.37 | 9.34 | 39,629 |
| Feb 16 2024 | 9.34 | -0.04 | -0.43% | 9.36 | 9.3899 | 9.33 | 72,403 |
| Feb 15 2024 | 9.38 | -0.05 | -0.53% | 9.43 | 9.445 | 9.37 | 99,531 |
| Feb 14 2024 | 9.43 | 0.02 | 0.21% | 9.43 | 9.48 | 9.41 | 47,472 |
| Feb 13 2024 | 9.41 | -0.07 | -0.74% | 9.44 | 9.44 | 9.36 | 51,949 |
| Feb 12 2024 | 9.48 | -0.05 | -0.52% | 9.49 | 9.5099 | 9.4537 | 42,307 |
| Feb 09 2024 | 9.53 | -0.02 | -0.21% | 9.57 | 9.57 | 9.52 | 44,592 |
| Feb 08 2024 | 9.55 | -0.05 | -0.52% | 9.60 | 9.60 | 9.53 | 39,755 |
| Feb 07 2024 | 9.60 | 0.09 | 0.95% | 9.52 | 9.60 | 9.5091 | 90,103 |
| Feb 06 2024 | 9.51 | 0.09 | 0.96% | 9.44 | 9.51 | 9.4399 | 77,135 |
| Feb 05 2024 | 9.42 | -0.05 | -0.53% | 9.45 | 9.45 | 9.37 | 57,868 |
| Feb 02 2024 | 9.47 | -0.03 | -0.32% | 9.47 | 9.48 | 9.44 | 95,793 |
| Feb 01 2024 | 9.50 | 0.07 | 0.74% | 9.45 | 9.50 | 9.433 | 71,481 |
| Jan 31 2024 | 9.43 | 0.02 | 0.21% | 9.42 | 9.43 | 9.40 | 65,416 |
| Jan 30 2024 | 9.41 | -0.01 | -0.11% | 9.43 | 9.43 | 9.38 | 81,708 |
| Jan 29 2024 | 9.42 | 0.07 | 0.75% | 9.37 | 9.42 | 9.3649 | 70,380 |
